{"status":"ok","report":{"price_analysis":{"current":1.35,"change_1d":-4.3,"change_7d":-16.9,"change_30d":0.7,"high_30d":1.9,"low_30d":1.2201,"position_in_range":19.0,"support":1.28809,"resistance":1.83201},"summary":"Beamr Imaging Ltd. Ordinary Share(BMR)은 Technology 섹터 US 시장 종목입니다, 시가총액 2096.54만. 현재가 $1.35, 전일 대비 -4.3%, 30일 +0.7%. ROE -37.7%. 기술적 시그널: MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -37.7%로 적자 상태입니다. 시가총액 2096.54만. 매출 443.25만, 영업이익 -213.30만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.37,"roe":-37.73,"eps":-0.28358199344490304,"revenue":4432499.0,"operating_income":-2133000.0,"net_income":-2607500.0,"market_cap":20965365,"profit_margin":-58.83,"roa":-34.59,"operating_margin":-48.12,"gross_margin":82.35,"debt_ratio":0.09063651160798424,"total_assets":12731000.0,"total_equity":11673000.0,"total_debt":1058000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2023Q3~2024Q2"},"technical":{"analysis":"RSI(14) 46.5로 중립 구간입니다. MACD(0.04)가 시그널선(0.08)을 하회합니다(데드크로스). SMA20 2, SMA60 1 — 혼조세입니다. 볼린저밴드 1~2 (현재 위치 28%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":46.45669291338583,"macd":0.04222881024367742,"macd_signal":0.07771140740831631,"sma_20":1.5152500000000002,"sma_60":1.3617516666666665,"bb_upper":1.8914876243811882,"bb_lower":1.1390123756188122,"atr_14":0.13707142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 1.37x) — 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":"F","percentile":18,"summary":"매출 -56.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-56.4,"unit":"%","percentile":17,"direction":"higher_better"},{"name":"영업이익 성장률","value":-46.2,"unit":"%","percentile":20,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -37.7%","metrics":[{"name":"ROE","value":-37.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-48.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-58.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-34.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.5,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.7,"unit":"%","percentile":52,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 8.1x, 순차입금비율 -0.6x","metrics":[{"name":"유동비율","value":8.08,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.57,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-142.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-3.54,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.37x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -56.4%"},"profitability":{"grade":"C","reason":"ROE -37.7%"},"momentum":{"grade":"D","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-34.59,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-37.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-16.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.09,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.0,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":82.35,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-48.12,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-58.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["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)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.37,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":6.7,"pbr_5y_low":2.29,"pbr_5y_avg":4.25,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":3.98,"history":[{"quarter":"2023-Q4","per":null,"pbr":3.25},{"quarter":"2024-Q1","per":null,"pbr":6.7},{"quarter":"2024-Q2","per":null,"pbr":5.42},{"quarter":"2024-Q4","per":null,"pbr":5.37},{"quarter":"2025-Q2","per":null,"pbr":3.98},{"quarter":"2025-Q4","per":null,"pbr":2.29},{"quarter":"2026-Q2","per":null,"pbr":2.76},{"quarter":"현재","per":null,"pbr":1.37}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.4배"},{"label":"ROE","value":"-37.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:13:16.007507+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.37728090465176045,"dividend_yield":null,"eps":-0.28358199344490304,"revenue":884000.0,"operating_income":-4439000.0,"net_income":-4404000.0,"market_cap":null,"profit_margin":-4.981900452488688,"operating_margin":-5.021493212669683,"roa":-0.3459272641583536,"gross_margin":0.8235294117647058,"total_equity":11673000.0,"total_assets":12731000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-06-18","per":null,"pbr":2.03,"roe":null,"dividend_yield":null,"eps":-0.38,"revenue":null,"operating_income":null,"net_income":null,"market_cap":31059700.0,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.17986296155310239,"dividend_yield":null,"eps":-0.18255107888653502,"revenue":2025999.0,"operating_income":-3036000.0,"net_income":-2835000.0,"market_cap":null,"profit_margin":-1.3993096738942121,"operating_margin":-1.498519989397823,"roa":-0.16948645901835355,"gross_margin":0.9081939329683776,"total_equity":15762000.0,"total_assets":16727000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.17461622807017543,"dividend_yield":null,"eps":-0.21,"revenue":1068000.0,"operating_income":-3418000.0,"net_income":-3185000.0,"market_cap":null,"profit_margin":-2.9822097378277155,"operating_margin":-3.200374531835206,"roa":-0.16468459152016546,"gross_margin":0.8586142322097379,"total_equity":18240000.0,"total_assets":19340000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06585064996679002,"dividend_yield":null,"eps":-0.09,"revenue":2063000.0,"operating_income":-1667000.0,"net_income":-1388000.0,"market_cap":null,"profit_margin":-0.6728065923412506,"operating_margin":-0.8080465341735337,"roa":-0.06281964245304368,"gross_margin":0.9200193892389724,"total_equity":21078000.0,"total_assets":22095000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.08872533525985461,"dividend_yield":null,"eps":-0.1265301128790269,"revenue":1001000.0,"operating_income":-1548000.0,"net_income":-1965000.0,"market_cap":null,"profit_margin":-1.963036963036963,"operating_margin":-1.5464535464535465,"roa":-0.08479696198161654,"gross_margin":0.9150849150849151,"total_equity":22147000.0,"total_assets":23173000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.044362667629927306,"dividend_yield":null,"eps":-0.06326505643951345,"revenue":500499.0,"operating_income":-774000.0,"net_income":-982500.0,"market_cap":null,"profit_margin":-1.9630408851965737,"operating_margin":-1.5464566362769956,"roa":-0.04239848099080827,"gross_margin":0.9150847454240668,"total_equity":22147000.0,"total_assets":23173000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.022319688109161795,"dividend_yield":null,"eps":0.01474574852381535,"revenue":1954000.0,"operating_income":126000.0,"net_income":229000.0,"market_cap":null,"profit_margin":0.11719549641760492,"operating_margin":0.06448311156601842,"roa":0.019873296884491885,"gross_margin":0.9764585465711362,"total_equity":10260000.0,"total_assets":11523000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.010818713450292398,"dividend_yield":null,"eps":0.00714750255957862,"revenue":977000.0,"operating_income":63000.0,"net_income":111000.0,"market_cap":null,"profit_margin":0.11361310133060389,"operating_margin":0.06448311156601842,"roa":0.009632908096849779,"gross_margin":0.9764585465711362,"total_equity":10260000.0,"total_assets":11523000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":-0.092705929567573,"dividend_yield":null,"eps":-0.05949812941487067,"revenue":955000.0,"operating_income":-1004000.0,"net_income":-924000.0,"market_cap":null,"profit_margin":-0.9675392670157068,"operating_margin":-1.0513089005235603,"roa":-0.08156059669873775,"gross_margin":0.9476439790575916,"total_equity":9967000.0,"total_assets":11329000.0},{"fiscal_year":2023,"fiscal_quarter":"Q1","report_date":"2023-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.02575684166106622,"revenue":1935000.0,"operating_income":-70000.0,"net_income":-412000.0,"market_cap":null,"profit_margin":-0.21291989664082686,"operating_margin":-0.03617571059431524,"roa":-0.06740837696335078,"gross_margin":0.9746770025839794,"total_equity":-460000.0,"total_assets":6112000.0}],"current_price":1.35,"change_pct":-4.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-02-28","close":3.65},{"date":"2023-03-01","close":3.3},{"date":"2023-03-02","close":3.73},{"date":"2023-03-03","close":3.47},{"date":"2023-03-06","close":3.32},{"date":"2023-03-07","close":3.29},{"date":"2023-03-08","close":3.32},{"date":"2023-03-09","close":3.26},{"date":"2023-03-10","close":3.12},{"date":"2023-03-13","close":3.19},{"date":"2023-03-14","close":3.16},{"date":"2023-03-15","close":3.09},{"date":"2023-03-16","close":2.96},{"date":"2023-03-17","close":3.01},{"date":"2023-03-20","close":3.04},{"date":"2023-03-21","close":2.94},{"date":"2023-03-22","close":2.87},{"date":"2023-03-23","close":2.97},{"date":"2023-03-24","close":2.89},{"date":"2023-03-27","close":2.23},{"date":"2023-03-28","close":1.97},{"date":"2023-03-29","close":1.88},{"date":"2023-03-30","close":1.93},{"date":"2023-03-31","close":1.99},{"date":"2023-04-03","close":1.76},{"date":"2023-04-04","close":2.05},{"date":"2023-04-05","close":1.81},{"date":"2023-04-06","close":1.72},{"date":"2023-04-10","close":1.67},{"date":"2023-04-11","close":1.7},{"date":"2023-04-12","close":1.66},{"date":"2023-04-13","close":1.48},{"date":"2023-04-14","close":1.42},{"date":"2023-04-17","close":1.74},{"date":"2023-04-18","close":1.73},{"date":"2023-04-19","close":1.59},{"date":"2023-04-20","close":1.64},{"date":"2023-04-21","close":1.68},{"date":"2023-04-24","close":1.61},{"date":"2023-04-25","close":1.44},{"date":"2023-04-26","close":1.47},{"date":"2023-04-27","close":1.48},{"date":"2023-04-28","close":1.49},{"date":"2023-05-01","close":1.69},{"date":"2023-05-02","close":1.49},{"date":"2023-05-03","close":1.69},{"date":"2023-05-04","close":1.58},{"date":"2023-05-05","close":1.54},{"date":"2023-05-08","close":1.515},{"date":"2023-05-09","close":1.52},{"date":"2023-05-10","close":1.59},{"date":"2023-05-11","close":1.45},{"date":"2023-05-12","close":1.55},{"date":"2023-05-15","close":1.548},{"date":"2023-05-16","close":1.6},{"date":"2023-05-17","close":1.86},{"date":"2023-05-18","close":2.16},{"date":"2023-05-19","close":2.01},{"date":"2023-05-22","close":2.08},{"date":"2023-05-23","close":2.3},{"date":"2023-05-24","close":2.29},{"date":"2023-05-25","close":4.96},{"date":"2023-05-26","close":4.04},{"date":"2023-05-30","close":2.92},{"date":"2023-05-31","close":3.07},{"date":"2023-06-01","close":2.8},{"date":"2023-06-02","close":2.68},{"date":"2023-06-05","close":2.16},{"date":"2023-06-06","close":3.22},{"date":"2023-06-07","close":3.17},{"date":"2023-06-08","close":2.8},{"date":"2023-06-09","close":2.87},{"date":"2023-06-12","close":2.83},{"date":"2023-06-13","close":2.7},{"date":"2023-06-14","close":2.99},{"date":"2023-06-15","close":2.86},{"date":"2023-06-16","close":2.91},{"date":"2023-06-20","close":2.93},{"date":"2023-06-21","close":2.78},{"date":"2023-06-22","close":2.865},{"date":"2023-06-23","close":2.82},{"date":"2023-06-26","close":3.06},{"date":"2023-06-27","close":2.89},{"date":"2023-06-28","close":2.7},{"date":"2023-06-29","close":2.87},{"date":"2023-06-30","close":2.82},{"date":"2023-07-03","close":2.86},{"date":"2023-07-05","close":2.82},{"date":"2023-07-06","close":2.7},{"date":"2023-07-07","close":2.76},{"date":"2023-07-10","close":2.9},{"date":"2023-07-11","close":2.73},{"date":"2023-07-12","close":2.59},{"date":"2023-07-13","close":2.58},{"date":"2023-07-14","close":2.5},{"date":"2023-07-17","close":2.54},{"date":"2023-07-18","close":2.51},{"date":"2023-07-19","close":2.72},{"date":"2023-07-20","close":2.62},{"date":"2023-07-21","close":2.81},{"date":"2023-07-24","close":2.74},{"date":"2023-07-25","close":2.75},{"date":"2023-07-26","close":3.05},{"date":"2023-07-27","close":2.9},{"date":"2023-07-28","close":2.87},{"date":"2023-07-31","close":2.98},{"date":"2023-08-01","close":2.74},{"date":"2023-08-02","close":2.64},{"date":"2023-08-03","close":2.58},{"date":"2023-08-04","close":2.61},{"date":"2023-08-07","close":2.51},{"date":"2023-08-08","close":2.2},{"date":"2023-08-09","close":2.24},{"date":"2023-08-10","close":2.13},{"date":"2023-08-11","close":2.16},{"date":"2023-08-14","close":2.15},{"date":"2023-08-15","close":2.1},{"date":"2023-08-16","close":2.01},{"date":"2023-08-17","close":1.85},{"date":"2023-08-18","close":1.87},{"date":"2023-08-21","close":1.85},{"date":"2023-08-22","close":1.84},{"date":"2023-08-23","close":1.84},{"date":"2023-08-24","close":2.06},{"date":"2023-08-25","close":1.86},{"date":"2023-08-28","close":1.69},{"date":"2023-08-29","close":1.83},{"date":"2023-08-30","close":1.81},{"date":"2023-08-31","close":1.84},{"date":"2023-09-01","close":1.84},{"date":"2023-09-05","close":1.95},{"date":"2023-09-06","close":1.7},{"date":"2023-09-07","close":1.45},{"date":"2023-09-08","close":1.53},{"date":"2023-09-11","close":1.48},{"date":"2023-09-12","close":1.49},{"date":"2023-09-13","close":1.47},{"date":"2023-09-14","close":1.52},{"date":"2023-09-15","close":1.47},{"date":"2023-09-18","close":1.45},{"date":"2023-09-19","close":1.46},{"date":"2023-09-20","close":1.38},{"date":"2023-09-21","close":1.38},{"date":"2023-09-22","close":1.27},{"date":"2023-09-25","close":1.24},{"date":"2023-09-26","close":1.33},{"date":"2023-09-27","close":1.49},{"date":"2023-09-28","close":1.65},{"date":"2023-09-29","close":1.75},{"date":"2023-10-02","close":1.77},{"date":"2023-10-03","close":1.8},{"date":"2023-10-04","close":1.73},{"date":"2023-10-05","close":1.82},{"date":"2023-10-06","close":1.8},{"date":"2023-10-09","close":1.48},{"date":"2023-10-10","close":1.52},{"date":"2023-10-11","close":1.5},{"date":"2023-10-12","close":1.38},{"date":"2023-10-13","close":1.535},{"date":"2023-10-16","close":1.55},{"date":"2023-10-17","close":1.51},{"date":"2023-10-18","close":1.48},{"date":"2023-10-19","close":1.47},{"date":"2023-10-20","close":1.44},{"date":"2023-10-23","close":1.42},{"date":"2023-10-24","close":1.35},{"date":"2023-10-25","close":1.27},{"date":"2023-10-26","close":1.22},{"date":"2023-10-27","close":1.26},{"date":"2023-10-30","close":1.24},{"date":"2023-10-31","close":1.21},{"date":"2023-11-01","close":1.08},{"date":"2023-11-02","close":1.085},{"date":"2023-11-03","close":1.18},{"date":"2023-11-06","close":1.22},{"date":"2023-11-07","close":1.27},{"date":"2023-11-08","close":1.25},{"date":"2023-11-09","close":1.25},{"date":"2023-11-10","close":1.2},{"date":"2023-11-13","close":1.09},{"date":"2023-11-14","close":1.16},{"date":"2023-11-15","close":1.19},{"date":"2023-11-16","close":1.13},{"date":"2023-11-17","close":1.2},{"date":"2023-11-20","close":1.21},{"date":"2023-11-21","close":1.27},{"date":"2023-11-22","close":1.3},{"date":"2023-11-24","close":1.37},{"date":"2023-11-27","close":1.38},{"date":"2023-11-28","close":1.3},{"date":"2023-11-29","close":1.25},{"date":"2023-11-30","close":1.26},{"date":"2023-12-01","close":1.3},{"date":"2023-12-04","close":1.3},{"date":"2023-12-05","close":1.27},{"date":"2023-12-06","close":1.23},{"date":"2023-12-07","close":1.228},{"date":"2023-12-08","close":1.22},{"date":"2023-12-11","close":1.3},{"date":"2023-12-12","close":1.25},{"date":"2023-12-13","close":1.24},{"date":"2023-12-14","close":1.33},{"date":"2023-12-15","close":1.17},{"date":"2023-12-18","close":1.17},{"date":"2023-12-19","close":1.28},{"date":"2023-12-20","close":1.17},{"date":"2023-12-21","close":1.17},{"date":"2023-12-22","close":1.16},{"date":"2023-12-26","close":1.19},{"date":"2023-12-27","close":1.2},{"date":"2023-12-28","close":1.44},{"date":"2023-12-29","close":1.45},{"date":"2024-01-02","close":1.8},{"date":"2024-01-03","close":1.62},{"date":"2024-01-04","close":1.69},{"date":"2024-01-05","close":1.91},{"date":"2024-01-08","close":1.87},{"date":"2024-01-09","close":1.8},{"date":"2024-01-10","close":1.61},{"date":"2024-01-11","close":1.62},{"date":"2024-01-12","close":1.6},{"date":"2024-01-16","close":1.45},{"date":"2024-01-17","close":1.39},{"date":"2024-01-18","close":1.5},{"date":"2024-01-19","close":1.45},{"date":"2024-01-22","close":1.41},{"date":"2024-01-23","close":1.498},{"date":"2024-01-24","close":1.52},{"date":"2024-01-25","close":1.42},{"date":"2024-01-26","close":1.55},{"date":"2024-01-29","close":1.67},{"date":"2024-01-30","close":1.72},{"date":"2024-01-31","close":1.88},{"date":"2024-02-01","close":1.7},{"date":"2024-02-02","close":1.55},{"date":"2024-02-05","close":1.58},{"date":"2024-02-06","close":1.8},{"date":"2024-02-07","close":2.2},{"date":"2024-02-08","close":1.86},{"date":"2024-02-09","close":2.11},{"date":"2024-02-12","close":9.95},{"date":"2024-02-13","close":14.06},{"date":"2024-02-14","close":16.09},{"date":"2024-02-15","close":10.0},{"date":"2024-02-16","close":13.57},{"date":"2024-02-20","close":12.4},{"date":"2024-02-21","close":10.14},{"date":"2024-02-22","close":11.06},{"date":"2024-02-23","close":9.14},{"date":"2024-02-26","close":8.5},{"date":"2024-02-27","close":8.52},{"date":"2024-02-28","close":7.82},{"date":"2024-02-29","close":8.03},{"date":"2024-03-01","close":7.01},{"date":"2024-03-04","close":5.91},{"date":"2024-03-05","close":6.04},{"date":"2024-03-06","close":5.49},{"date":"2024-03-07","close":5.97},{"date":"2024-03-08","close":5.76},{"date":"2024-03-11","close":5.65},{"date":"2024-03-12","close":5.57},{"date":"2024-03-13","close":7.13},{"date":"2024-03-14","close":8.14},{"date":"2024-03-15","close":8.0},{"date":"2024-03-18","close":6.87},{"date":"2024-03-19","close":6.93},{"date":"2024-03-20","close":6.77},{"date":"2024-03-21","close":6.39},{"date":"2024-03-22","close":6.3},{"date":"2024-03-25","close":6.77},{"date":"2024-03-26","close":6.37},{"date":"2024-03-27","close":6.76},{"date":"2024-03-28","close":6.45},{"date":"2024-04-01","close":6.16},{"date":"2024-04-02","close":6.11},{"date":"2024-04-03","close":5.99},{"date":"2024-04-04","close":5.9},{"date":"2024-04-05","close":5.67},{"date":"2024-04-08","close":6.2},{"date":"2024-04-09","close":7.5},{"date":"2024-04-10","close":6.9},{"date":"2024-04-11","close":6.74},{"date":"2024-04-12","close":6.14},{"date":"2024-04-15","close":6.26},{"date":"2024-04-16","close":6.45},{"date":"2024-04-17","close":6.2},{"date":"2024-04-18","close":5.8},{"date":"2024-04-19","close":5.52},{"date":"2024-04-22","close":5.12},{"date":"2024-04-23","close":5.61},{"date":"2024-04-24","close":5.66},{"date":"2024-04-25","close":5.5},{"date":"2024-04-26","close":6.04},{"date":"2024-04-29","close":5.98},{"date":"2024-04-30","close":5.52},{"date":"2024-05-01","close":5.54},{"date":"2024-05-02","close":5.84},{"date":"2024-05-03","close":5.75},{"date":"2024-05-06","close":6.05},{"date":"2024-05-07","close":5.68},{"date":"2024-05-08","close":5.89},{"date":"2024-05-09","close":6.04},{"date":"2024-05-10","close":5.8},{"date":"2024-05-13","close":5.95},{"date":"2024-05-14","close":5.85},{"date":"2024-05-15","close":5.71},{"date":"2024-05-16","close":5.6},{"date":"2024-05-17","close":5.6},{"date":"2024-05-20","close":5.51},{"date":"2024-05-21","close":5.4},{"date":"2024-05-22","close":5.33},{"date":"2024-05-23","close":5.12},{"date":"2024-05-24","close":5.09},{"date":"2024-05-28","close":5.11},{"date":"2024-05-29","close":5.05},{"date":"2024-05-30","close":4.75},{"date":"2024-05-31","close":4.27},{"date":"2024-06-03","close":4.65},{"date":"2024-06-04","close":4.48},{"date":"2024-06-05","close":4.2},{"date":"2024-06-06","close":4.15},{"date":"2024-06-07","close":4.32},{"date":"2024-06-10","close":4.38},{"date":"2024-06-11","close":4.4},{"date":"2024-06-12","close":5.23},{"date":"2024-06-13","close":4.71},{"date":"2024-06-14","close":4.61},{"date":"2024-06-17","close":5.19},{"date":"2024-06-18","close":5.42},{"date":"2024-06-20","close":5.37},{"date":"2024-06-21","close":5.19},{"date":"2024-06-24","close":4.95},{"date":"2024-06-25","close":5.04},{"date":"2024-06-26","close":4.96},{"date":"2024-06-27","close":5.36},{"date":"2024-06-28","close":5.22},{"date":"2024-07-01","close":5.62},{"date":"2024-07-02","close":5.53},{"date":"2024-07-03","close":5.7},{"date":"2024-07-05","close":5.45},{"date":"2024-07-08","close":5.44},{"date":"2024-07-09","close":5.29},{"date":"2024-07-10","close":5.24},{"date":"2024-07-11","close":5.44},{"date":"2024-07-12","close":5.56},{"date":"2024-07-15","close":5.31},{"date":"2024-07-16","close":5.74},{"date":"2024-07-17","close":5.41},{"date":"2024-07-18","close":5.09},{"date":"2024-07-19","close":5.21},{"date":"2024-07-22","close":4.96},{"date":"2024-07-23","close":5.24},{"date":"2024-07-24","close":4.94},{"date":"2024-07-25","close":4.86},{"date":"2024-07-26","close":4.85},{"date":"2024-07-29","close":4.61},{"date":"2024-07-30","close":4.25},{"date":"2024-07-31","close":4.55},{"date":"2024-08-01","close":4.2},{"date":"2024-08-02","close":4.1},{"date":"2024-08-05","close":3.77},{"date":"2024-08-06","close":3.73},{"date":"2024-08-07","close":3.43},{"date":"2024-08-08","close":3.52},{"date":"2024-08-09","close":3.46},{"date":"2024-08-12","close":3.35},{"date":"2024-08-13","close":3.54},{"date":"2024-08-14","close":3.51},{"date":"2024-08-15","close":3.71},{"date":"2024-08-16","close":3.64},{"date":"2024-08-19","close":3.82},{"date":"2024-08-20","close":3.82},{"date":"2024-08-21","close":3.81},{"date":"2024-08-22","close":3.71},{"date":"2024-08-23","close":3.72},{"date":"2024-08-26","close":3.61},{"date":"2024-08-27","close":3.62},{"date":"2024-08-28","close":3.27},{"date":"2024-08-29","close":3.36},{"date":"2024-08-30","close":3.48},{"date":"2024-09-03","close":3.35},{"date":"2024-09-04","close":3.28},{"date":"2024-09-05","close":3.25},{"date":"2024-09-06","close":3.13},{"date":"2024-09-09","close":3.21},{"date":"2024-09-10","close":3.61},{"date":"2024-09-11","close":3.59},{"date":"2024-09-12","close":3.52},{"date":"2024-09-13","close":3.76},{"date":"2024-09-16","close":3.63},{"date":"2024-09-17","close":3.78},{"date":"2024-09-18","close":3.68},{"date":"2024-09-19","close":3.75},{"date":"2024-09-20","close":3.79},{"date":"2024-09-23","close":3.67},{"date":"2024-09-24","close":4.18},{"date":"2024-09-25","close":3.97},{"date":"2024-09-26","close":3.91},{"date":"2024-09-27","close":3.95},{"date":"2024-09-30","close":3.87},{"date":"2024-10-01","close":3.73},{"date":"2024-10-02","close":3.64},{"date":"2024-10-03","close":3.54},{"date":"2024-10-04","close":3.69},{"date":"2024-10-07","close":3.47},{"date":"2024-10-08","close":3.5},{"date":"2024-10-09","close":3.48},{"date":"2024-10-10","close":3.46},{"date":"2024-10-11","close":3.51},{"date":"2024-10-14","close":3.46},{"date":"2024-10-15","close":3.33},{"date":"2024-10-16","close":3.3},{"date":"2024-10-17","close":3.29},{"date":"2024-10-18","close":3.3},{"date":"2024-10-21","close":3.24},{"date":"2024-10-22","close":3.19},{"date":"2024-10-23","close":3.15},{"date":"2024-10-24","close":3.14},{"date":"2024-10-25","close":3.29},{"date":"2024-10-28","close":3.4},{"date":"2024-10-29","close":3.3},{"date":"2024-10-30","close":3.245},{"date":"2024-10-31","close":3.08},{"date":"2024-11-01","close":3.1},{"date":"2024-11-04","close":2.78},{"date":"2024-11-05","close":3.02},{"date":"2024-11-06","close":2.93},{"date":"2024-11-07","close":3.06},{"date":"2024-11-08","close":2.97},{"date":"2024-11-11","close":2.97},{"date":"2024-11-12","close":2.86},{"date":"2024-11-13","close":2.73},{"date":"2024-11-14","close":2.7},{"date":"2024-11-15","close":2.61},{"date":"2024-11-18","close":2.56},{"date":"2024-11-19","close":2.72},{"date":"2024-11-20","close":2.66},{"date":"2024-11-21","close":2.75},{"date":"2024-11-22","close":3.02},{"date":"2024-11-25","close":2.98},{"date":"2024-11-26","close":2.89},{"date":"2024-11-27","close":3.05},{"date":"2024-11-29","close":3.27},{"date":"2024-12-02","close":3.16},{"date":"2024-12-03","close":3.06},{"date":"2024-12-04","close":3.22},{"date":"2024-12-05","close":3.33},{"date":"2024-12-06","close":3.73},{"date":"2024-12-09","close":4.05},{"date":"2024-12-10","close":3.82},{"date":"2024-12-11","close":4.0},{"date":"2024-12-12","close":3.77},{"date":"2024-12-13","close":3.7},{"date":"2024-12-16","close":4.29},{"date":"2024-12-17","close":4.05},{"date":"2024-12-18","close":3.68},{"date":"2024-12-19","close":4.12},{"date":"2024-12-20","close":4.0},{"date":"2024-12-23","close":3.62},{"date":"2024-12-24","close":3.49},{"date":"2024-12-26","close":3.68},{"date":"2024-12-27","close":4.07},{"date":"2024-12-30","close":5.79},{"date":"2024-12-31","close":4.92},{"date":"2025-01-02","close":4.75},{"date":"2025-01-03","close":5.14},{"date":"2025-01-06","close":4.65},{"date":"2025-01-07","close":4.56},{"date":"2025-01-08","close":4.07},{"date":"2025-01-10","close":3.88},{"date":"2025-01-13","close":3.64},{"date":"2025-01-14","close":3.54},{"date":"2025-01-15","close":4.0},{"date":"2025-01-16","close":3.91},{"date":"2025-01-17","close":3.87},{"date":"2025-01-21","close":3.84},{"date":"2025-01-22","close":4.02},{"date":"2025-01-23","close":4.04},{"date":"2025-01-24","close":4.2},{"date":"2025-01-27","close":3.56},{"date":"2025-01-28","close":3.7},{"date":"2025-01-29","close":3.69},{"date":"2025-01-30","close":3.59},{"date":"2025-01-31","close":3.58},{"date":"2025-02-03","close":3.55},{"date":"2025-02-04","close":3.56},{"date":"2025-02-05","close":3.63},{"date":"2025-02-06","close":3.69},{"date":"2025-02-07","close":3.61},{"date":"2025-02-10","close":3.4},{"date":"2025-02-11","close":3.23},{"date":"2025-02-12","close":3.3},{"date":"2025-02-13","close":3.43},{"date":"2025-02-14","close":3.29},{"date":"2025-02-18","close":3.15},{"date":"2025-02-19","close":3.05},{"date":"2025-02-20","close":3.01},{"date":"2025-02-21","close":2.9},{"date":"2025-02-24","close":2.8},{"date":"2025-02-25","close":2.61},{"date":"2025-02-26","close":2.66},{"date":"2025-02-27","close":2.52},{"date":"2025-02-28","close":2.56},{"date":"2025-03-03","close":2.33},{"date":"2025-03-04","close":2.49},{"date":"2025-03-05","close":2.46},{"date":"2025-03-06","close":2.41},{"date":"2025-03-07","close":2.45},{"date":"2025-03-10","close":2.29},{"date":"2025-03-11","close":2.32},{"date":"2025-03-12","close":2.47},{"date":"2025-03-13","close":2.32},{"date":"2025-03-14","close":2.49},{"date":"2025-03-17","close":2.62},{"date":"2025-03-18","close":2.38},{"date":"2025-03-19","close":2.44},{"date":"2025-03-20","close":2.51},{"date":"2025-03-21","close":2.53},{"date":"2025-03-24","close":2.66},{"date":"2025-03-25","close":2.52},{"date":"2025-03-26","close":2.4},{"date":"2025-03-27","close":2.43},{"date":"2025-03-28","close":2.31},{"date":"2025-03-31","close":2.2},{"date":"2025-04-01","close":2.3},{"date":"2025-04-02","close":2.31},{"date":"2025-04-03","close":2.3},{"date":"2025-04-04","close":2.1},{"date":"2025-04-07","close":2.07},{"date":"2025-04-08","close":1.93},{"date":"2025-04-09","close":2.1},{"date":"2025-04-10","close":2.02},{"date":"2025-04-11","close":2.2},{"date":"2025-04-14","close":2.25},{"date":"2025-04-15","close":2.22},{"date":"2025-04-16","close":2.12},{"date":"2025-04-17","close":2.13},{"date":"2025-04-21","close":2.24},{"date":"2025-04-22","close":2.2},{"date":"2025-04-23","close":2.4},{"date":"2025-04-24","close":2.525},{"date":"2025-04-25","close":2.5},{"date":"2025-04-28","close":2.52},{"date":"2025-04-29","close":2.43},{"date":"2025-04-30","close":2.53},{"date":"2025-05-01","close":2.46},{"date":"2025-05-02","close":2.786},{"date":"2025-05-05","close":2.62},{"date":"2025-05-06","close":2.62},{"date":"2025-05-07","close":2.88},{"date":"2025-05-08","close":2.67},{"date":"2025-05-09","close":2.64},{"date":"2025-05-12","close":2.97},{"date":"2025-05-13","close":2.8},{"date":"2025-05-14","close":2.74},{"date":"2025-05-15","close":2.7},{"date":"2025-05-16","close":2.85},{"date":"2025-05-19","close":2.73},{"date":"2025-05-20","close":2.73},{"date":"2025-05-21","close":2.61},{"date":"2025-05-22","close":2.71},{"date":"2025-05-23","close":2.64},{"date":"2025-05-27","close":2.74},{"date":"2025-05-28","close":2.74},{"date":"2025-05-29","close":2.9},{"date":"2025-05-30","close":2.89},{"date":"2025-06-02","close":2.96},{"date":"2025-06-03","close":3.15},{"date":"2025-06-04","close":3.2},{"date":"2025-06-05","close":3.02},{"date":"2025-06-06","close":3.1},{"date":"2025-06-09","close":3.45},{"date":"2025-06-10","close":3.37},{"date":"2025-06-11","close":4.09},{"date":"2025-06-12","close":3.6},{"date":"2025-06-13","close":3.23},{"date":"2025-06-16","close":3.03},{"date":"2025-06-17","close":3.11},{"date":"2025-06-18","close":3.11},{"date":"2025-06-20","close":3.17},{"date":"2025-06-23","close":3.15},{"date":"2025-06-24","close":3.18},{"date":"2025-06-25","close":3.05},{"date":"2025-06-26","close":3.14},{"date":"2025-06-27","close":3.1},{"date":"2025-06-30","close":3.155},{"date":"2025-07-01","close":3.16},{"date":"2025-07-02","close":3.3},{"date":"2025-07-03","close":3.41},{"date":"2025-07-07","close":3.375},{"date":"2025-07-08","close":3.33},{"date":"2025-07-09","close":3.08},{"date":"2025-07-10","close":3.09},{"date":"2025-07-11","close":3.0},{"date":"2025-07-14","close":3.07},{"date":"2025-07-15","close":3.06},{"date":"2025-07-16","close":3.14},{"date":"2025-07-17","close":3.43},{"date":"2025-07-18","close":3.57},{"date":"2025-07-21","close":3.42},{"date":"2025-07-22","close":3.45},{"date":"2025-07-23","close":3.53},{"date":"2025-07-24","close":3.49},{"date":"2025-07-25","close":3.43},{"date":"2025-07-28","close":3.33},{"date":"2025-07-29","close":3.15},{"date":"2025-07-30","close":3.14},{"date":"2025-07-31","close":3.04},{"date":"2025-08-01","close":3.02},{"date":"2025-08-04","close":3.07},{"date":"2025-08-05","close":2.98},{"date":"2025-08-06","close":2.92},{"date":"2025-08-07","close":2.83},{"date":"2025-08-08","close":2.86},{"date":"2025-08-11","close":2.8},{"date":"2025-08-12","close":2.74},{"date":"2025-08-13","close":2.99},{"date":"2025-08-14","close":3.18},{"date":"2025-08-15","close":3.05},{"date":"2025-08-18","close":3.3},{"date":"2025-08-19","close":3.17},{"date":"2025-08-20","close":3.01},{"date":"2025-08-21","close":3.01},{"date":"2025-08-22","close":3.12},{"date":"2025-08-25","close":3.0},{"date":"2025-08-26","close":2.99},{"date":"2025-08-27","close":3.03},{"date":"2025-08-28","close":2.91},{"date":"2025-08-29","close":2.81},{"date":"2025-09-02","close":2.75},{"date":"2025-09-03","close":2.78},{"date":"2025-09-04","close":2.7},{"date":"2025-09-05","close":2.69},{"date":"2025-09-08","close":2.7},{"date":"2025-09-09","close":2.78},{"date":"2025-09-10","close":2.87},{"date":"2025-09-11","close":2.89},{"date":"2025-09-12","close":2.91},{"date":"2025-09-15","close":2.84},{"date":"2025-09-16","close":2.86},{"date":"2025-09-17","close":2.87},{"date":"2025-09-18","close":3.01},{"date":"2025-09-19","close":3.02},{"date":"2025-09-22","close":3.07},{"date":"2025-09-23","close":3.05},{"date":"2025-09-24","close":3.02},{"date":"2025-09-25","close":2.95},{"date":"2025-09-26","close":2.95},{"date":"2025-09-29","close":3.15},{"date":"2025-09-30","close":3.06},{"date":"2025-10-01","close":3.05},{"date":"2025-10-02","close":3.14},{"date":"2025-10-03","close":3.12},{"date":"2025-10-06","close":3.16},{"date":"2025-10-07","close":3.05},{"date":"2025-10-08","close":2.97},{"date":"2025-10-09","close":2.91},{"date":"2025-10-10","close":2.78},{"date":"2025-10-13","close":2.98},{"date":"2025-10-14","close":2.98},{"date":"2025-10-15","close":2.83},{"date":"2025-10-16","close":2.71},{"date":"2025-10-17","close":2.65},{"date":"2025-10-20","close":2.87},{"date":"2025-10-21","close":2.75},{"date":"2025-10-22","close":2.7},{"date":"2025-10-23","close":2.82},{"date":"2025-10-24","close":2.86},{"date":"2025-10-27","close":2.81},{"date":"2025-10-28","close":2.74},{"date":"2025-10-29","close":2.7},{"date":"2025-10-30","close":2.59},{"date":"2025-10-31","close":2.62},{"date":"2025-11-03","close":2.53},{"date":"2025-11-04","close":2.28},{"date":"2025-11-05","close":2.38},{"date":"2025-11-06","close":2.155},{"date":"2025-11-07","close":2.19},{"date":"2025-11-10","close":2.15},{"date":"2025-11-11","close":2.11},{"date":"2025-11-12","close":2.1},{"date":"2025-11-13","close":2.06},{"date":"2025-11-14","close":2.04},{"date":"2025-11-17","close":1.96},{"date":"2025-11-18","close":2.04},{"date":"2025-11-19","close":1.96},{"date":"2025-11-20","close":1.9},{"date":"2025-11-21","close":1.92},{"date":"2025-11-24","close":2.02},{"date":"2025-11-25","close":2.03},{"date":"2025-11-26","close":2.17},{"date":"2025-11-28","close":2.22},{"date":"2025-12-01","close":2.15},{"date":"2025-12-02","close":2.11},{"date":"2025-12-03","close":2.22},{"date":"2025-12-04","close":2.43},{"date":"2025-12-05","close":2.28},{"date":"2025-12-08","close":2.24},{"date":"2025-12-09","close":2.39},{"date":"2025-12-10","close":2.47},{"date":"2025-12-11","close":2.41},{"date":"2025-12-12","close":2.3},{"date":"2025-12-15","close":2.15},{"date":"2025-12-16","close":2.15},{"date":"2025-12-17","close":1.935},{"date":"2025-12-18","close":1.943},{"date":"2025-12-19","close":1.99},{"date":"2025-12-22","close":2.07},{"date":"2025-12-23","close":2.0},{"date":"2025-12-24","close":1.99},{"date":"2025-12-26","close":1.88},{"date":"2025-12-29","close":1.86},{"date":"2025-12-30","close":1.71},{"date":"2025-12-31","close":1.57},{"date":"2026-01-02","close":1.75},{"date":"2026-01-05","close":1.89},{"date":"2026-01-06","close":2.01},{"date":"2026-01-07","close":1.94},{"date":"2026-01-08","close":1.95},{"date":"2026-01-09","close":2.03},{"date":"2026-01-12","close":2.0},{"date":"2026-01-13","close":1.95},{"date":"2026-01-14","close":1.95},{"date":"2026-01-15","close":1.97},{"date":"2026-01-16","close":1.91},{"date":"2026-01-20","close":1.91},{"date":"2026-01-21","close":1.86},{"date":"2026-01-22","close":1.92},{"date":"2026-01-23","close":1.91},{"date":"2026-01-26","close":1.91},{"date":"2026-01-27","close":1.9},{"date":"2026-01-28","close":1.98},{"date":"2026-01-29","close":2.07},{"date":"2026-01-30","close":2.04},{"date":"2026-02-02","close":2.0},{"date":"2026-02-03","close":1.92},{"date":"2026-02-04","close":1.77},{"date":"2026-02-05","close":1.63},{"date":"2026-02-06","close":1.79},{"date":"2026-02-09","close":1.84},{"date":"2026-02-10","close":1.81},{"date":"2026-02-11","close":1.7},{"date":"2026-02-12","close":1.69},{"date":"2026-02-13","close":1.68},{"date":"2026-02-17","close":1.69},{"date":"2026-02-18","close":1.73},{"date":"2026-02-19","close":1.72},{"date":"2026-02-20","close":1.69},{"date":"2026-02-23","close":1.68},{"date":"2026-02-24","close":1.705},{"date":"2026-02-25","close":1.86},{"date":"2026-02-26","close":1.83},{"date":"2026-02-27","close":1.65},{"date":"2026-03-02","close":1.7},{"date":"2026-03-03","close":1.65},{"date":"2026-03-04","close":1.78},{"date":"2026-03-05","close":1.76},{"date":"2026-03-06","close":1.73},{"date":"2026-03-09","close":1.74},{"date":"2026-03-10","close":1.7},{"date":"2026-03-11","close":1.7},{"date":"2026-03-12","close":1.73},{"date":"2026-03-13","close":1.72},{"date":"2026-03-16","close":1.72},{"date":"2026-03-17","close":1.73},{"date":"2026-03-18","close":1.65},{"date":"2026-03-19","close":1.65},{"date":"2026-03-20","close":1.53},{"date":"2026-03-23","close":1.56},{"date":"2026-03-24","close":1.52},{"date":"2026-03-25","close":1.54},{"date":"2026-03-26","close":1.5},{"date":"2026-03-27","close":1.42},{"date":"2026-03-30","close":1.32},{"date":"2026-03-31","close":1.39},{"date":"2026-04-01","close":1.4},{"date":"2026-04-02","close":1.42},{"date":"2026-04-06","close":1.43},{"date":"2026-04-07","close":1.37},{"date":"2026-04-08","close":1.44},{"date":"2026-04-09","close":1.45},{"date":"2026-04-10","close":1.55},{"date":"2026-04-13","close":1.52},{"date":"2026-04-14","close":1.52},{"date":"2026-04-15","close":1.74},{"date":"2026-04-16","close":1.8},{"date":"2026-04-17","close":1.83},{"date":"2026-04-20","close":1.91},{"date":"2026-04-21","close":2.06},{"date":"2026-04-22","close":2.15},{"date":"2026-04-23","close":1.92},{"date":"2026-04-24","close":1.96},{"date":"2026-04-27","close":1.915},{"date":"2026-04-28","close":1.97},{"date":"2026-04-29","close":1.9},{"date":"2026-04-30","close":1.94},{"date":"2026-05-01","close":2.06},{"date":"2026-05-04","close":2.0},{"date":"2026-05-05","close":1.96},{"date":"2026-05-06","close":1.94},{"date":"2026-05-07","close":1.92},{"date":"2026-05-08","close":1.95},{"date":"2026-05-11","close":1.88},{"date":"2026-05-12","close":1.81},{"date":"2026-05-13","close":1.84},{"date":"2026-05-14","close":1.89},{"date":"2026-05-15","close":1.81},{"date":"2026-05-18","close":1.86},{"date":"2026-05-19","close":1.83},{"date":"2026-05-20","close":1.84},{"date":"2026-05-21","close":1.7},{"date":"2026-05-22","close":1.86},{"date":"2026-05-26","close":1.97},{"date":"2026-05-27","close":1.82},{"date":"2026-05-28","close":1.8},{"date":"2026-05-29","close":1.83},{"date":"2026-06-01","close":1.99},{"date":"2026-06-02","close":1.94},{"date":"2026-06-03","close":1.9},{"date":"2026-06-04","close":1.87},{"date":"2026-06-05","close":1.73},{"date":"2026-06-08","close":1.76},{"date":"2026-06-09","close":1.74},{"date":"2026-06-10","close":1.64},{"date":"2026-06-11","close":1.62},{"date":"2026-06-12","close":1.61},{"date":"2026-06-15","close":1.68},{"date":"2026-06-16","close":1.63},{"date":"2026-06-17","close":1.6},{"date":"2026-06-18","close":1.66},{"date":"2026-06-22","close":1.6},{"date":"2026-06-23","close":1.56},{"date":"2026-06-24","close":1.41},{"date":"2026-06-25","close":1.33},{"date":"2026-06-26","close":1.53},{"date":"2026-06-29","close":1.49},{"date":"2026-06-30","close":1.4},{"date":"2026-07-01","close":1.49},{"date":"2026-07-02","close":1.43},{"date":"2026-07-06","close":1.51},{"date":"2026-07-07","close":1.46},{"date":"2026-07-08","close":1.41},{"date":"2026-07-09","close":1.43},{"date":"2026-07-10","close":1.435},{"date":"2026-07-13","close":1.39},{"date":"2026-07-14","close":1.37},{"date":"2026-07-15","close":1.4},{"date":"2026-07-16","close":1.21},{"date":"2026-07-17","close":1.23},{"date":"2026-07-20","close":1.22},{"date":"2026-07-21","close":1.2},{"date":"2026-07-22","close":1.22},{"date":"2026-07-23","close":1.18},{"date":"2026-07-24","close":1.24},{"date":"2026-07-27","close":1.28},{"date":"2026-07-28","close":1.22},{"date":"2026-07-29","close":1.19},{"date":"2026-07-30","close":1.22},{"date":"2026-07-31","close":1.21},{"date":"2026-08-03","close":1.295},{"date":"2026-08-04","close":1.4},{"date":"2026-08-05","close":1.29},{"date":"2026-08-06","close":1.32},{"date":"2026-08-07","close":1.3},{"date":"2026-08-10","close":1.33},{"date":"2026-08-11","close":1.31},{"date":"2026-08-12","close":1.31},{"date":"2026-08-13","close":1.27},{"date":"2026-08-14","close":1.32},{"date":"2026-08-17","close":1.29},{"date":"2026-08-18","close":1.29},{"date":"2026-08-19","close":1.28},{"date":"2026-08-20","close":1.28},{"date":"2026-08-21","close":1.31},{"date":"2026-08-24","close":1.29},{"date":"2026-08-25","close":1.28},{"date":"2026-08-26","close":1.25},{"date":"2026-08-27","close":1.28},{"date":"2026-08-28","close":1.24},{"date":"2026-08-31","close":1.24},{"date":"2026-09-01","close":1.1901},{"date":"2026-09-02","close":1.19},{"date":"2026-09-03","close":1.19},{"date":"2026-09-04","close":1.24},{"date":"2026-09-08","close":1.3},{"date":"2026-09-09","close":1.33},{"date":"2026-09-10","close":1.32},{"date":"2026-09-11","close":1.35},{"date":"2026-09-14","close":1.34},{"date":"2026-09-15","close":1.24},{"date":"2026-09-16","close":1.23},{"date":"2026-09-17","close":1.27},{"date":"2026-09-18","close":1.29},{"date":"2026-09-21","close":1.285},{"date":"2026-09-22","close":1.34},{"date":"2026-09-23","close":1.35},{"date":"2026-09-24","close":1.3},{"date":"2026-09-25","close":1.26},{"date":"2026-09-28","close":1.26},{"date":"2026-09-29","close":1.25},{"date":"2026-09-30","close":1.27},{"date":"2026-10-01","close":1.28},{"date":"2026-10-02","close":1.26},{"date":"2026-10-05","close":1.44},{"date":"2026-10-06","close":1.55},{"date":"2026-10-07","close":1.57},{"date":"2026-10-08","close":1.54},{"date":"2026-10-09","close":1.77},{"date":"2026-10-12","close":1.82},{"date":"2026-10-13","close":1.72},{"date":"2026-10-14","close":1.64},{"date":"2026-10-15","close":1.82},{"date":"2026-10-16","close":1.65},{"date":"2026-10-19","close":1.625},{"date":"2026-10-20","close":1.58},{"date":"2026-10-21","close":1.5},{"date":"2026-10-22","close":1.41},{"date":"2026-10-23","close":1.35}],"chart_data":[{"date":"2024-10-23","open":3.12,"high":3.24,"low":3.05,"close":3.15,"volume":175700,"rsi_14":27.59,"sma_20":3.5,"sma_60":3.6,"sma_120":4.39},{"date":"2024-10-24","open":3.11,"high":3.21,"low":3.11,"close":3.14,"volume":56196,"rsi_14":12.33,"sma_20":3.46,"sma_60":3.57,"sma_120":4.37},{"date":"2024-10-25","open":3.14,"high":3.36,"low":3.14,"close":3.29,"volume":224482,"rsi_14":36.36,"sma_20":3.43,"sma_60":3.56,"sma_120":4.35},{"date":"2024-10-28","open":3.39,"high":3.5,"low":3.3,"close":3.4,"volume":144062,"rsi_14":43.24,"sma_20":3.41,"sma_60":3.55,"sma_120":4.33},{"date":"2024-10-29","open":3.45,"high":3.53,"low":3.23,"close":3.3,"volume":177715,"rsi_14":39.02,"sma_20":3.38,"sma_60":3.54,"sma_120":4.31},{"date":"2024-10-30","open":3.3,"high":3.36,"low":3.23,"close":3.24,"volume":95527,"rsi_14":37.43,"sma_20":3.36,"sma_60":3.53,"sma_120":4.28},{"date":"2024-10-31","open":3.28,"high":3.28,"low":3.06,"close":3.08,"volume":137278,"rsi_14":27.84,"sma_20":3.34,"sma_60":3.53,"sma_120":4.26},{"date":"2024-11-01","open":3.15,"high":3.21,"low":3.08,"close":3.1,"volume":108596,"rsi_14":30.85,"sma_20":3.31,"sma_60":3.52,"sma_120":4.24},{"date":"2024-11-04","open":3.14,"high":3.17,"low":2.77,"close":2.78,"volume":318869,"rsi_14":25.66,"sma_20":3.28,"sma_60":3.51,"sma_120":4.21},{"date":"2024-11-05","open":2.94,"high":3.09,"low":2.84,"close":3.02,"volume":196612,"rsi_14":39.55,"sma_20":3.25,"sma_60":3.5,"sma_120":4.19},{"date":"2024-11-06","open":3.0,"high":3.04,"low":2.85,"close":2.93,"volume":176053,"rsi_14":37.32,"sma_20":3.23,"sma_60":3.49,"sma_120":4.17},{"date":"2024-11-07","open":2.92,"high":3.1,"low":2.92,"close":3.06,"volume":162055,"rsi_14":42.21,"sma_20":3.21,"sma_60":3.48,"sma_120":4.15},{"date":"2024-11-08","open":3.15,"high":3.15,"low":2.95,"close":2.97,"volume":104502,"rsi_14":41.4,"sma_20":3.18,"sma_60":3.47,"sma_120":4.12},{"date":"2024-11-11","open":2.97,"high":3.0,"low":2.83,"close":2.97,"volume":214281,"rsi_14":42.76,"sma_20":3.15,"sma_60":3.46,"sma_120":4.1},{"date":"2024-11-12","open":2.89,"high":3.03,"low":2.8,"close":2.86,"volume":188373,"rsi_14":40.88,"sma_20":3.13,"sma_60":3.45,"sma_120":4.08},{"date":"2024-11-13","open":2.94,"high":2.94,"low":2.57,"close":2.73,"volume":253756,"rsi_14":38.01,"sma_20":3.1,"sma_60":3.43,"sma_120":4.06},{"date":"2024-11-14","open":2.6,"high":2.71,"low":2.5,"close":2.7,"volume":133956,"rsi_14":31.45,"sma_20":3.07,"sma_60":3.41,"sma_120":4.04},{"date":"2024-11-15","open":2.65,"high":2.71,"low":2.6,"close":2.61,"volume":127325,"rsi_14":24.84,"sma_20":3.04,"sma_60":3.39,"sma_120":4.02},{"date":"2024-11-18","open":2.65,"high":2.65,"low":2.47,"close":2.56,"volume":244655,"rsi_14":25.66,"sma_20":3.0,"sma_60":3.37,"sma_120":4.0},{"date":"2024-11-19","open":2.56,"high":2.75,"low":2.4,"close":2.72,"volume":181487,"rsi_14":33.85,"sma_20":2.98,"sma_60":3.36,"sma_120":3.98},{"date":"2024-11-20","open":2.72,"high":2.79,"low":2.6,"close":2.66,"volume":147054,"rsi_14":36.18,"sma_20":2.96,"sma_60":3.34,"sma_120":3.97},{"date":"2024-11-21","open":2.62,"high":2.8,"low":2.59,"close":2.75,"volume":160483,"rsi_14":38.99,"sma_20":2.94,"sma_60":3.33,"sma_120":3.96},{"date":"2024-11-22","open":2.75,"high":3.05,"low":2.54,"close":3.02,"volume":236041,"rsi_14":57.79,"sma_20":2.92,"sma_60":3.33,"sma_120":3.94},{"date":"2024-11-25","open":3.1,"high":3.35,"low":2.96,"close":2.98,"volume":296279,"rsi_14":48.51,"sma_20":2.9,"sma_60":3.32,"sma_120":3.93},{"date":"2024-11-26","open":3.04,"high":3.05,"low":2.82,"close":2.89,"volume":138108,"rsi_14":48.51,"sma_20":2.88,"sma_60":3.31,"sma_120":3.92},{"date":"2024-11-27","open":2.84,"high":3.06,"low":2.78,"close":3.05,"volume":156015,"rsi_14":49.64,"sma_20":2.87,"sma_60":3.31,"sma_120":3.91},{"date":"2024-11-29","open":3.05,"high":3.27,"low":3.0,"close":3.27,"volume":173733,"rsi_14":60.0,"sma_20":2.88,"sma_60":3.31,"sma_120":3.9},{"date":"2024-12-02","open":3.27,"high":3.3,"low":3.1,"close":3.16,"volume":222318,"rsi_14":55.9,"sma_20":2.88,"sma_60":3.31,"sma_120":3.89},{"date":"2024-12-03","open":3.11,"high":3.23,"low":3.06,"close":3.06,"volume":121362,"rsi_14":56.25,"sma_20":2.9,"sma_60":3.3,"sma_120":3.87},{"date":"2024-12-04","open":3.06,"high":3.27,"low":3.06,"close":3.22,"volume":242971,"rsi_14":65.03,"sma_20":2.91,"sma_60":3.3,"sma_120":3.86},{"date":"2024-12-05","open":3.26,"high":3.42,"low":3.12,"close":3.33,"volume":303767,"rsi_14":68.42,"sma_20":2.93,"sma_60":3.29,"sma_120":3.85},{"date":"2024-12-06","open":3.38,"high":3.85,"low":3.3,"close":3.73,"volume":699344,"rsi_14":77.72,"sma_20":2.96,"sma_60":3.3,"sma_120":3.84},{"date":"2024-12-09","open":3.83,"high":4.6,"low":3.64,"close":4.05,"volume":1287802,"rsi_14":82.53,"sma_20":3.02,"sma_60":3.3,"sma_120":3.83},{"date":"2024-12-10","open":4.16,"high":4.16,"low":3.6,"close":3.82,"volume":410970,"rsi_14":73.31,"sma_20":3.06,"sma_60":3.3,"sma_120":3.82},{"date":"2024-12-11","open":3.96,"high":4.81,"low":3.86,"close":4.0,"volume":1077130,"rsi_14":77.02,"sma_20":3.12,"sma_60":3.31,"sma_120":3.81},{"date":"2024-12-12","open":3.95,"high":4.05,"low":3.61,"close":3.77,"volume":303457,"rsi_14":69.47,"sma_20":3.17,"sma_60":3.31,"sma_120":3.8},{"date":"2024-12-13","open":3.79,"high":3.85,"low":3.62,"close":3.7,"volume":170911,"rsi_14":64.05,"sma_20":3.22,"sma_60":3.31,"sma_120":3.78},{"date":"2024-12-16","open":3.71,"high":4.32,"low":3.64,"close":4.29,"volume":510851,"rsi_14":72.05,"sma_20":3.3,"sma_60":3.32,"sma_120":3.78},{"date":"2024-12-17","open":4.37,"high":4.46,"low":3.89,"close":4.05,"volume":307235,"rsi_14":68.59,"sma_20":3.38,"sma_60":3.32,"sma_120":3.77},{"date":"2024-12-18","open":4.06,"high":4.12,"low":3.61,"close":3.68,"volume":366089,"rsi_14":59.46,"sma_20":3.42,"sma_60":3.32,"sma_120":3.75},{"date":"2024-12-19","open":3.7,"high":4.21,"low":3.62,"close":4.12,"volume":398881,"rsi_14":61.97,"sma_20":3.5,"sma_60":3.32,"sma_120":3.74},{"date":"2024-12-20","open":4.01,"high":4.2,"low":3.77,"close":4.0,"volume":456725,"rsi_14":61.8,"sma_20":3.56,"sma_60":3.32,"sma_120":3.73},{"date":"2024-12-23","open":3.93,"high":3.96,"low":3.58,"close":3.62,"volume":280044,"rsi_14":57.29,"sma_20":3.59,"sma_60":3.31,"sma_120":3.71},{"date":"2024-12-24","open":3.72,"high":3.72,"low":3.46,"close":3.49,"volume":182256,"rsi_14":53.54,"sma_20":3.61,"sma_60":3.31,"sma_120":3.7},{"date":"2024-12-26","open":3.64,"high":3.73,"low":3.32,"close":3.68,"volume":272089,"rsi_14":54.5,"sma_20":3.65,"sma_60":3.31,"sma_120":3.68},{"date":"2024-12-27","open":3.64,"high":4.27,"low":3.52,"close":4.07,"volume":697166,"rsi_14":54.38,"sma_20":3.71,"sma_60":3.31,"sma_120":3.67},{"date":"2024-12-30","open":4.2,"high":5.94,"low":3.95,"close":5.79,"volume":3813581,"rsi_14":66.48,"sma_20":3.83,"sma_60":3.35,"sma_120":3.68},{"date":"2024-12-31","open":6.0,"high":6.59,"low":4.72,"close":4.92,"volume":2012098,"rsi_14":59.29,"sma_20":3.92,"sma_60":3.37,"sma_120":3.67},{"date":"2025-01-02","open":4.91,"high":5.01,"low":4.25,"close":4.75,"volume":927687,"rsi_14":56.35,"sma_20":4.0,"sma_60":3.39,"sma_120":3.66},{"date":"2025-01-03","open":4.6,"high":5.44,"low":4.6,"close":5.14,"volume":797022,"rsi_14":61.29,"sma_20":4.1,"sma_60":3.42,"sma_120":3.66},{"date":"2025-01-06","open":5.19,"high":5.2,"low":4.53,"close":4.65,"volume":849012,"rsi_14":57.32,"sma_20":4.17,"sma_60":3.44,"sma_120":3.65},{"date":"2025-01-07","open":4.76,"high":4.87,"low":4.39,"close":4.56,"volume":462845,"rsi_14":52.25,"sma_20":4.21,"sma_60":3.46,"sma_120":3.65},{"date":"2025-01-08","open":4.49,"high":4.49,"low":4.0,"close":4.07,"volume":416892,"rsi_14":50.16,"sma_20":4.21,"sma_60":3.47,"sma_120":3.64},{"date":"2025-01-10","open":4.07,"high":4.15,"low":3.8,"close":3.88,"volume":199235,"rsi_14":51.65,"sma_20":4.21,"sma_60":3.47,"sma_120":3.63},{"date":"2025-01-13","open":4.14,"high":4.14,"low":3.51,"close":3.64,"volume":365352,"rsi_14":45.9,"sma_20":4.19,"sma_60":3.48,"sma_120":3.62},{"date":"2025-01-14","open":3.73,"high":3.77,"low":3.51,"close":3.54,"volume":288058,"rsi_14":46.06,"sma_20":4.18,"sma_60":3.48,"sma_120":3.6},{"date":"2025-01-15","open":3.63,"high":4.07,"low":3.59,"close":4.0,"volume":661492,"rsi_14":53.21,"sma_20":4.2,"sma_60":3.5,"sma_120":3.59},{"date":"2025-01-16","open":4.03,"high":4.23,"low":3.67,"close":3.91,"volume":684585,"rsi_14":53.57,"sma_20":4.18,"sma_60":3.51,"sma_120":3.59},{"date":"2025-01-17","open":3.98,"high":4.17,"low":3.8,"close":3.87,"volume":189213,"rsi_14":51.66,"sma_20":4.17,"sma_60":3.52,"sma_120":3.58},{"date":"2025-01-21","open":3.87,"high":3.95,"low":3.7,"close":3.84,"volume":200926,"rsi_14":47.86,"sma_20":4.18,"sma_60":3.53,"sma_120":3.57},{"date":"2025-01-22","open":3.9,"high":4.23,"low":3.9,"close":4.02,"volume":398689,"rsi_14":26.89,"sma_20":4.17,"sma_60":3.54,"sma_120":3.57},{"date":"2025-01-23","open":3.98,"high":4.09,"low":3.83,"close":4.04,"volume":179857,"rsi_14":35.23,"sma_20":4.17,"sma_60":3.56,"sma_120":3.57},{"date":"2025-01-24","open":4.03,"high":4.37,"low":4.02,"close":4.2,"volume":253873,"rsi_14":40.74,"sma_20":4.2,"sma_60":3.57,"sma_120":3.57},{"date":"2025-01-27","open":3.96,"high":3.96,"low":3.54,"close":3.56,"volume":458081,"rsi_14":25.47,"sma_20":4.21,"sma_60":3.57,"sma_120":3.56},{"date":"2025-01-28","open":3.63,"high":3.79,"low":3.57,"close":3.7,"volume":319986,"rsi_14":33.45,"sma_20":4.21,"sma_60":3.58,"sma_120":3.56},{"date":"2025-01-29","open":3.75,"high":3.78,"low":3.56,"close":3.69,"volume":183623,"rsi_14":34.41,"sma_20":4.19,"sma_60":3.59,"sma_120":3.56},{"date":"2025-01-30","open":3.71,"high":3.71,"low":3.51,"close":3.59,"volume":159822,"rsi_14":40.0,"sma_20":4.08,"sma_60":3.6,"sma_120":3.56},{"date":"2025-01-31","open":3.62,"high":3.77,"low":3.55,"close":3.58,"volume":124657,"rsi_14":43.24,"sma_20":4.01,"sma_60":3.61,"sma_120":3.56},{"date":"2025-02-03","open":3.5,"high":3.6,"low":3.36,"close":3.55,"volume":204818,"rsi_14":47.76,"sma_20":3.95,"sma_60":3.62,"sma_120":3.56},{"date":"2025-02-04","open":3.59,"high":3.71,"low":3.51,"close":3.56,"volume":224791,"rsi_14":50.52,"sma_20":3.87,"sma_60":3.63,"sma_120":3.56},{"date":"2025-02-05","open":3.59,"high":3.66,"low":3.55,"close":3.63,"volume":122817,"rsi_14":37.91,"sma_20":3.82,"sma_60":3.64,"sma_120":3.57},{"date":"2025-02-06","open":3.64,"high":3.73,"low":3.63,"close":3.69,"volume":111155,"rsi_14":42.67,"sma_20":3.78,"sma_60":3.65,"sma_120":3.57},{"date":"2025-02-07","open":3.73,"high":3.73,"low":3.49,"close":3.61,"volume":153009,"rsi_14":41.56,"sma_20":3.75,"sma_60":3.66,"sma_120":3.57},{"date":"2025-02-10","open":3.69,"high":3.69,"low":3.32,"close":3.4,"volume":316392,"rsi_14":37.21,"sma_20":3.73,"sma_60":3.67,"sma_120":3.56},{"date":"2025-02-11","open":3.4,"high":3.4,"low":3.2,"close":3.23,"volume":192008,"rsi_14":26.9,"sma_20":3.71,"sma_60":3.67,"sma_120":3.56},{"date":"2025-02-12","open":3.22,"high":3.34,"low":3.17,"close":3.3,"volume":92031,"rsi_14":28.98,"sma_20":3.7,"sma_60":3.68,"sma_120":3.55},{"date":"2025-02-13","open":3.38,"high":3.44,"low":3.24,"close":3.43,"volume":156659,"rsi_14":27.75,"sma_20":3.67,"sma_60":3.69,"sma_120":3.55},{"date":"2025-02-14","open":3.43,"high":3.43,"low":3.23,"close":3.29,"volume":124418,"rsi_14":39.02,"sma_20":3.64,"sma_60":3.71,"sma_120":3.55},{"date":"2025-02-18","open":3.4,"high":3.65,"low":3.07,"close":3.15,"volume":601752,"rsi_14":27.64,"sma_20":3.6,"sma_60":3.72,"sma_120":3.54},{"date":"2025-02-19","open":3.18,"high":3.23,"low":3.0,"close":3.05,"volume":237387,"rsi_14":25.76,"sma_20":3.56,"sma_60":3.72,"sma_120":3.54},{"date":"2025-02-20","open":3.01,"high":3.04,"low":2.89,"close":3.01,"volume":285014,"rsi_14":26.98,"sma_20":3.51,"sma_60":3.73,"sma_120":3.53},{"date":"2025-02-21","open":3.07,"high":3.07,"low":2.84,"close":2.9,"volume":192467,"rsi_14":25.0,"sma_20":3.46,"sma_60":3.73,"sma_120":3.53},{"date":"2025-02-24","open":2.9,"high":2.95,"low":2.75,"close":2.8,"volume":253698,"rsi_14":23.78,"sma_20":3.39,"sma_60":3.73,"sma_120":3.53},{"date":"2025-02-25","open":2.8,"high":2.8,"low":2.56,"close":2.61,"volume":266919,"rsi_14":20.5,"sma_20":3.34,"sma_60":3.72,"sma_120":3.52},{"date":"2025-02-26","open":2.77,"high":2.79,"low":2.6,"close":2.66,"volume":168055,"rsi_14":19.5,"sma_20":3.29,"sma_60":3.72,"sma_120":3.51},{"date":"2025-02-27","open":2.65,"high":2.8,"low":2.5,"close":2.52,"volume":194958,"rsi_14":14.97,"sma_20":3.23,"sma_60":3.71,"sma_120":3.51},{"date":"2025-02-28","open":2.5,"high":2.64,"low":2.3,"close":2.56,"volume":141372,"rsi_14":17.79,"sma_20":3.18,"sma_60":3.7,"sma_120":3.5},{"date":"2025-03-03","open":2.6,"high":2.64,"low":2.31,"close":2.33,"volume":164775,"rsi_14":17.58,"sma_20":3.11,"sma_60":3.68,"sma_120":3.49},{"date":"2025-03-04","open":2.3,"high":2.57,"low":2.25,"close":2.49,"volume":129723,"rsi_14":27.44,"sma_20":3.06,"sma_60":3.67,"sma_120":3.49},{"date":"2025-03-05","open":2.47,"high":2.48,"low":2.36,"close":2.46,"volume":113105,"rsi_14":23.75,"sma_20":3.01,"sma_60":3.66,"sma_120":3.48},{"date":"2025-03-06","open":2.39,"high":2.5,"low":2.37,"close":2.41,"volume":64306,"rsi_14":16.45,"sma_20":2.94,"sma_60":3.64,"sma_120":3.47},{"date":"2025-03-07","open":2.42,"high":2.45,"low":2.36,"close":2.45,"volume":72342,"rsi_14":20.42,"sma_20":2.88,"sma_60":3.62,"sma_120":3.46},{"date":"2025-03-10","open":2.41,"high":2.44,"low":2.28,"close":2.29,"volume":162220,"rsi_14":20.14,"sma_20":2.82,"sma_60":3.59,"sma_120":3.45},{"date":"2025-03-11","open":2.28,"high":2.37,"low":2.24,"close":2.32,"volume":50056,"rsi_14":23.36,"sma_20":2.76,"sma_60":3.57,"sma_120":3.44},{"date":"2025-03-12","open":2.36,"high":2.52,"low":2.33,"close":2.47,"volume":78759,"rsi_14":31.76,"sma_20":2.73,"sma_60":3.54,"sma_120":3.43},{"date":"2025-03-13","open":2.47,"high":2.5,"low":2.3,"close":2.32,"volume":59362,"rsi_14":30.92,"sma_20":2.68,"sma_60":3.52,"sma_120":3.41},{"date":"2025-03-14","open":2.4,"high":2.5,"low":2.32,"close":2.49,"volume":70977,"rsi_14":40.25,"sma_20":2.63,"sma_60":3.5,"sma_120":3.4},{"date":"2025-03-17","open":2.53,"high":2.65,"low":2.5,"close":2.62,"volume":244118,"rsi_14":50.33,"sma_20":2.6,"sma_60":3.47,"sma_120":3.39},{"date":"2025-03-18","open":2.57,"high":2.58,"low":2.35,"close":2.38,"volume":82723,"rsi_14":41.86,"sma_20":2.56,"sma_60":3.44,"sma_120":3.38},{"date":"2025-03-19","open":2.4,"high":2.76,"low":2.33,"close":2.44,"volume":265557,"rsi_14":47.56,"sma_20":2.53,"sma_60":3.42,"sma_120":3.37},{"date":"2025-03-20","open":2.53,"high":2.53,"low":2.4,"close":2.51,"volume":109500,"rsi_14":48.5,"sma_20":2.5,"sma_60":3.4,"sma_120":3.36},{"date":"2025-03-21","open":2.53,"high":2.53,"low":2.45,"close":2.53,"volume":47975,"rsi_14":56.85,"sma_20":2.48,"sma_60":3.37,"sma_120":3.35},{"date":"2025-03-24","open":2.6,"high":2.85,"low":2.58,"close":2.66,"volume":168088,"rsi_14":55.94,"sma_20":2.48,"sma_60":3.35,"sma_120":3.33},{"date":"2025-03-25","open":2.64,"high":2.64,"low":2.49,"close":2.52,"volume":108770,"rsi_14":51.95,"sma_20":2.47,"sma_60":3.34,"sma_120":3.32},{"date":"2025-03-26","open":2.49,"high":2.57,"low":2.38,"close":2.4,"volume":51142,"rsi_14":49.69,"sma_20":2.46,"sma_60":3.32,"sma_120":3.31},{"date":"2025-03-27","open":2.45,"high":2.52,"low":2.29,"close":2.43,"volume":78738,"rsi_14":49.38,"sma_20":2.45,"sma_60":3.29,"sma_120":3.3},{"date":"2025-03-28","open":2.4,"high":2.41,"low":2.25,"close":2.31,"volume":108289,"rsi_14":50.64,"sma_20":2.44,"sma_60":3.23,"sma_120":3.29},{"date":"2025-03-31","open":2.26,"high":2.3,"low":2.13,"close":2.2,"volume":110767,"rsi_14":46.34,"sma_20":2.44,"sma_60":3.19,"sma_120":3.28},{"date":"2025-04-01","open":2.24,"high":2.3,"low":2.12,"close":2.3,"volume":79774,"rsi_14":44.65,"sma_20":2.43,"sma_60":3.15,"sma_120":3.27},{"date":"2025-04-02","open":2.25,"high":2.34,"low":2.24,"close":2.31,"volume":43013,"rsi_14":49.66,"sma_20":2.42,"sma_60":3.1,"sma_120":3.26},{"date":"2025-04-03","open":2.2,"high":2.49,"low":2.2,"close":2.3,"volume":192993,"rsi_14":42.64,"sma_20":2.41,"sma_60":3.06,"sma_120":3.25},{"date":"2025-04-04","open":2.19,"high":2.19,"low":2.04,"close":2.1,"volume":91588,"rsi_14":30.88,"sma_20":2.4,"sma_60":3.02,"sma_120":3.24},{"date":"2025-04-07","open":2.0,"high":2.19,"low":1.99,"close":2.07,"volume":91500,"rsi_14":36.52,"sma_20":2.38,"sma_60":2.99,"sma_120":3.23},{"date":"2025-04-08","open":2.25,"high":2.25,"low":1.86,"close":1.93,"volume":95589,"rsi_14":29.27,"sma_20":2.36,"sma_60":2.95,"sma_120":3.21},{"date":"2025-04-09","open":1.91,"high":2.25,"low":1.87,"close":2.1,"volume":202331,"rsi_14":34.59,"sma_20":2.35,"sma_60":2.93,"sma_120":3.2},{"date":"2025-04-10","open":2.08,"high":2.08,"low":1.91,"close":2.02,"volume":69206,"rsi_14":31.65,"sma_20":2.33,"sma_60":2.9,"sma_120":3.19},{"date":"2025-04-11","open":1.98,"high":2.24,"low":1.96,"close":2.2,"volume":88893,"rsi_14":34.03,"sma_20":2.32,"sma_60":2.87,"sma_120":3.18},{"date":"2025-04-14","open":2.25,"high":2.35,"low":2.2,"close":2.25,"volume":68921,"rsi_14":40.0,"sma_20":2.3,"sma_60":2.84,"sma_120":3.18},{"date":"2025-04-15","open":2.29,"high":2.29,"low":2.18,"close":2.22,"volume":29758,"rsi_14":42.86,"sma_20":2.29,"sma_60":2.82,"sma_120":3.17},{"date":"2025-04-16","open":2.16,"high":2.25,"low":2.03,"close":2.12,"volume":74663,"rsi_14":38.35,"sma_20":2.27,"sma_60":2.79,"sma_120":3.16},{"date":"2025-04-17","open":2.12,"high":2.2,"low":2.11,"close":2.13,"volume":18006,"rsi_14":42.62,"sma_20":2.25,"sma_60":2.76,"sma_120":3.15},{"date":"2025-04-21","open":2.21,"high":2.3,"low":2.08,"close":2.24,"volume":69839,"rsi_14":51.64,"sma_20":2.24,"sma_60":2.73,"sma_120":3.14},{"date":"2025-04-22","open":2.21,"high":2.25,"low":2.1,"close":2.2,"volume":68934,"rsi_14":45.69,"sma_20":2.22,"sma_60":2.69,"sma_120":3.13},{"date":"2025-04-23","open":2.21,"high":2.4,"low":2.21,"close":2.4,"volume":78104,"rsi_14":53.33,"sma_20":2.21,"sma_60":2.67,"sma_120":3.12},{"date":"2025-04-24","open":2.42,"high":2.55,"low":2.33,"close":2.53,"volume":65940,"rsi_14":57.68,"sma_20":2.22,"sma_60":2.65,"sma_120":3.12},{"date":"2025-04-25","open":2.55,"high":2.57,"low":2.46,"close":2.5,"volume":34483,"rsi_14":65.5,"sma_20":2.22,"sma_60":2.63,"sma_120":3.11},{"date":"2025-04-28","open":2.45,"high":2.58,"low":2.45,"close":2.52,"volume":60281,"rsi_14":67.58,"sma_20":2.23,"sma_60":2.62,"sma_120":3.11},{"date":"2025-04-29","open":2.53,"high":2.54,"low":2.42,"close":2.43,"volume":27959,"rsi_14":70.33,"sma_20":2.24,"sma_60":2.6,"sma_120":3.1},{"date":"2025-04-30","open":2.39,"high":2.57,"low":2.39,"close":2.53,"volume":42415,"rsi_14":68.53,"sma_20":2.25,"sma_60":2.58,"sma_120":3.1},{"date":"2025-05-01","open":2.59,"high":2.59,"low":2.43,"close":2.46,"volume":22672,"rsi_14":69.13,"sma_20":2.26,"sma_60":2.56,"sma_120":3.09},{"date":"2025-05-02","open":2.5,"high":2.89,"low":2.45,"close":2.79,"volume":160067,"rsi_14":72.61,"sma_20":2.29,"sma_60":2.55,"sma_120":3.09},{"date":"2025-05-05","open":2.79,"high":2.79,"low":2.62,"close":2.62,"volume":31510,"rsi_14":63.1,"sma_20":2.31,"sma_60":2.53,"sma_120":3.09},{"date":"2025-05-06","open":2.65,"high":2.7,"low":2.57,"close":2.62,"volume":13808,"rsi_14":64.47,"sma_20":2.34,"sma_60":2.51,"sma_120":3.09},{"date":"2025-05-07","open":2.67,"high":2.89,"low":2.62,"close":2.88,"volume":83468,"rsi_14":74.64,"sma_20":2.39,"sma_60":2.51,"sma_120":3.09},{"date":"2025-05-08","open":2.8,"high":2.89,"low":2.65,"close":2.67,"volume":50627,"rsi_14":65.5,"sma_20":2.42,"sma_60":2.5,"sma_120":3.08},{"date":"2025-05-09","open":2.72,"high":2.8,"low":2.61,"close":2.64,"volume":37174,"rsi_14":62.03,"sma_20":2.45,"sma_60":2.48,"sma_120":3.08},{"date":"2025-05-12","open":2.8,"high":3.06,"low":2.69,"close":2.97,"volume":233655,"rsi_14":69.72,"sma_20":2.49,"sma_60":2.48,"sma_120":3.09},{"date":"2025-05-13","open":2.95,"high":2.96,"low":2.75,"close":2.8,"volume":151950,"rsi_14":60.41,"sma_20":2.51,"sma_60":2.47,"sma_120":3.09},{"date":"2025-05-14","open":2.85,"high":2.87,"low":2.71,"close":2.74,"volume":72775,"rsi_14":55.79,"sma_20":2.54,"sma_60":2.46,"sma_120":3.09},{"date":"2025-05-15","open":2.72,"high":2.75,"low":2.64,"close":2.7,"volume":64789,"rsi_14":55.34,"sma_20":2.57,"sma_60":2.46,"sma_120":3.09},{"date":"2025-05-16","open":2.67,"high":2.85,"low":2.65,"close":2.85,"volume":64779,"rsi_14":58.24,"sma_20":2.6,"sma_60":2.45,"sma_120":3.09},{"date":"2025-05-19","open":2.71,"high":2.78,"low":2.68,"close":2.73,"volume":70044,"rsi_14":57.38,"sma_20":2.63,"sma_60":2.45,"sma_120":3.09},{"date":"2025-05-20","open":2.71,"high":2.78,"low":2.66,"close":2.73,"volume":33965,"rsi_14":55.18,"sma_20":2.66,"sma_60":2.45,"sma_120":3.09},{"date":"2025-05-21","open":2.65,"high":2.8,"low":2.56,"close":2.61,"volume":58336,"rsi_14":53.78,"sma_20":2.67,"sma_60":2.45,"sma_120":3.08},{"date":"2025-05-22","open":2.57,"high":2.73,"low":2.54,"close":2.71,"volume":53478,"rsi_14":47.84,"sma_20":2.67,"sma_60":2.45,"sma_120":3.08},{"date":"2025-05-23","open":2.7,"high":2.7,"low":2.58,"close":2.64,"volume":29979,"rsi_14":50.6,"sma_20":2.68,"sma_60":2.45,"sma_120":3.08},{"date":"2025-05-27","open":2.77,"high":2.79,"low":2.66,"close":2.74,"volume":66808,"rsi_14":53.41,"sma_20":2.69,"sma_60":2.46,"sma_120":3.08},{"date":"2025-05-28","open":2.77,"high":2.8,"low":2.67,"close":2.74,"volume":28257,"rsi_14":45.33,"sma_20":2.71,"sma_60":2.46,"sma_120":3.07},{"date":"2025-05-29","open":2.71,"high":2.99,"low":2.71,"close":2.9,"volume":133858,"rsi_14":57.93,"sma_20":2.73,"sma_60":2.47,"sma_120":3.07},{"date":"2025-05-30","open":2.99,"high":3.0,"low":2.82,"close":2.89,"volume":80721,"rsi_14":58.74,"sma_20":2.75,"sma_60":2.48,"sma_120":3.07},{"date":"2025-06-02","open":2.92,"high":2.98,"low":2.83,"close":2.96,"volume":50748,"rsi_14":49.57,"sma_20":2.76,"sma_60":2.49,"sma_120":3.06},{"date":"2025-06-03","open":2.93,"high":3.2,"low":2.89,"close":3.15,"volume":224850,"rsi_14":64.71,"sma_20":2.78,"sma_60":2.5,"sma_120":3.06},{"date":"2025-06-04","open":3.12,"high":3.3,"low":3.12,"close":3.2,"volume":94686,"rsi_14":69.49,"sma_20":2.81,"sma_60":2.51,"sma_120":3.05},{"date":"2025-06-05","open":3.2,"high":3.3,"low":2.95,"close":3.02,"volume":88081,"rsi_14":62.12,"sma_20":2.82,"sma_60":2.52,"sma_120":3.05},{"date":"2025-06-06","open":3.06,"high":3.17,"low":3.01,"close":3.1,"volume":83172,"rsi_14":60.0,"sma_20":2.84,"sma_60":2.53,"sma_120":3.04},{"date":"2025-06-09","open":3.13,"high":3.49,"low":3.08,"close":3.45,"volume":193284,"rsi_14":74.32,"sma_20":2.88,"sma_60":2.55,"sma_120":3.04},{"date":"2025-06-10","open":3.52,"high":3.56,"low":3.31,"close":3.37,"volume":101488,"rsi_14":70.51,"sma_20":2.9,"sma_60":2.57,"sma_120":3.03},{"date":"2025-06-11","open":3.69,"high":4.32,"low":3.69,"close":4.09,"volume":17238003,"rsi_14":84.26,"sma_20":2.97,"sma_60":2.59,"sma_120":3.03},{"date":"2025-06-12","open":3.87,"high":4.1,"low":3.58,"close":3.6,"volume":588372,"rsi_14":67.45,"sma_20":3.01,"sma_60":2.61,"sma_120":3.03},{"date":"2025-06-13","open":3.27,"high":3.48,"low":3.22,"close":3.23,"volume":341600,"rsi_14":60.35,"sma_20":3.04,"sma_60":2.63,"sma_120":3.02},{"date":"2025-06-16","open":3.25,"high":3.43,"low":2.98,"close":3.03,"volume":260032,"rsi_14":54.92,"sma_20":3.04,"sma_60":2.63,"sma_120":3.02},{"date":"2025-06-17","open":2.92,"high":3.23,"low":2.88,"close":3.11,"volume":218888,"rsi_14":56.11,"sma_20":3.06,"sma_60":2.64,"sma_120":3.01},{"date":"2025-06-18","open":3.15,"high":3.22,"low":3.03,"close":3.11,"volume":114784,"rsi_14":53.66,"sma_20":3.08,"sma_60":2.65,"sma_120":3.0},{"date":"2025-06-20","open":3.08,"high":3.27,"low":3.01,"close":3.17,"volume":96793,"rsi_14":54.79,"sma_20":3.11,"sma_60":2.66,"sma_120":3.0},{"date":"2025-06-23","open":3.16,"high":3.39,"low":3.08,"close":3.15,"volume":257238,"rsi_14":53.31,"sma_20":3.13,"sma_60":2.68,"sma_120":3.0},{"date":"2025-06-24","open":3.33,"high":3.33,"low":3.1,"close":3.18,"volume":89153,"rsi_14":50.55,"sma_20":3.16,"sma_60":2.69,"sma_120":2.99},{"date":"2025-06-25","open":3.2,"high":3.2,"low":2.98,"close":3.05,"volume":124344,"rsi_14":47.31,"sma_20":3.17,"sma_60":2.7,"sma_120":2.97},{"date":"2025-06-26","open":3.01,"high":3.17,"low":3.01,"close":3.14,"volume":174239,"rsi_14":52.22,"sma_20":3.19,"sma_60":2.72,"sma_120":2.95},{"date":"2025-06-27","open":3.14,"high":3.2,"low":3.07,"close":3.1,"volume":77800,"rsi_14":50.0,"sma_20":3.2,"sma_60":2.73,"sma_120":2.94},{"date":"2025-06-30","open":3.08,"high":3.17,"low":3.05,"close":3.15,"volume":74616,"rsi_14":43.76,"sma_20":3.22,"sma_60":2.74,"sma_120":2.92},{"date":"2025-07-01","open":3.19,"high":3.21,"low":3.05,"close":3.16,"volume":112953,"rsi_14":45.41,"sma_20":3.23,"sma_60":2.76,"sma_120":2.91},{"date":"2025-07-02","open":3.15,"high":3.3,"low":3.15,"close":3.3,"volume":72716,"rsi_14":26.9,"sma_20":3.24,"sma_60":2.78,"sma_120":2.9},{"date":"2025-07-03","open":3.3,"high":3.45,"low":3.3,"close":3.41,"volume":150800,"rsi_14":42.86,"sma_20":3.25,"sma_60":2.8,"sma_120":2.89},{"date":"2025-07-07","open":3.41,"high":3.44,"low":3.35,"close":3.38,"volume":93005,"rsi_14":57.29,"sma_20":3.26,"sma_60":2.82,"sma_120":2.89},{"date":"2025-07-08","open":3.35,"high":3.45,"low":3.25,"close":3.33,"volume":144952,"rsi_14":67.86,"sma_20":3.28,"sma_60":2.84,"sma_120":2.89},{"date":"2025-07-09","open":3.33,"high":3.37,"low":3.04,"close":3.08,"volume":224859,"rsi_14":48.51,"sma_20":3.26,"sma_60":2.86,"sma_120":2.88},{"date":"2025-07-10","open":3.11,"high":3.13,"low":3.02,"close":3.09,"volume":101034,"rsi_14":49.02,"sma_20":3.24,"sma_60":2.88,"sma_120":2.87},{"date":"2025-07-11","open":3.07,"high":3.07,"low":2.93,"close":3.0,"volume":195132,"rsi_14":41.9,"sma_20":3.19,"sma_60":2.89,"sma_120":2.87},{"date":"2025-07-14","open":3.07,"high":3.14,"low":3.02,"close":3.07,"volume":76080,"rsi_14":46.36,"sma_20":3.16,"sma_60":2.9,"sma_120":2.86},{"date":"2025-07-15","open":3.1,"high":3.15,"low":3.05,"close":3.06,"volume":79964,"rsi_14":44.44,"sma_20":3.15,"sma_60":2.92,"sma_120":2.85},{"date":"2025-07-16","open":3.06,"high":3.15,"low":3.06,"close":3.14,"volume":150080,"rsi_14":54.37,"sma_20":3.16,"sma_60":2.94,"sma_120":2.85},{"date":"2025-07-17","open":3.15,"high":3.43,"low":3.15,"close":3.43,"volume":238705,"rsi_14":61.79,"sma_20":3.17,"sma_60":2.96,"sma_120":2.84},{"date":"2025-07-18","open":3.47,"high":3.79,"low":3.4,"close":3.57,"volume":628527,"rsi_14":67.67,"sma_20":3.2,"sma_60":2.98,"sma_120":2.84},{"date":"2025-07-21","open":3.71,"high":3.71,"low":3.3,"close":3.42,"volume":242359,"rsi_14":59.3,"sma_20":3.21,"sma_60":3.0,"sma_120":2.83},{"date":"2025-07-22","open":3.43,"high":3.5,"low":3.2,"close":3.45,"volume":82747,"rsi_14":60.0,"sma_20":3.23,"sma_60":3.01,"sma_120":2.83},{"date":"2025-07-23","open":3.37,"high":3.59,"low":3.35,"close":3.53,"volume":133287,"rsi_14":58.27,"sma_20":3.24,"sma_60":3.03,"sma_120":2.83},{"date":"2025-07-24","open":3.5,"high":3.58,"low":3.36,"close":3.49,"volume":102952,"rsi_14":53.03,"sma_20":3.27,"sma_60":3.04,"sma_120":2.83},{"date":"2025-07-25","open":3.5,"high":3.54,"low":3.37,"close":3.43,"volume":70047,"rsi_14":52.04,"sma_20":3.28,"sma_60":3.06,"sma_120":2.83},{"date":"2025-07-28","open":3.43,"high":3.47,"low":3.25,"close":3.33,"volume":105210,"rsi_14":50.0,"sma_20":3.29,"sma_60":3.07,"sma_120":2.83},{"date":"2025-07-29","open":3.31,"high":3.31,"low":3.15,"close":3.15,"volume":170694,"rsi_14":52.63,"sma_20":3.29,"sma_60":3.09,"sma_120":2.82},{"date":"2025-07-30","open":3.15,"high":3.24,"low":3.1,"close":3.14,"volume":87697,"rsi_14":51.88,"sma_20":3.29,"sma_60":3.09,"sma_120":2.82},{"date":"2025-07-31","open":3.16,"high":3.25,"low":3.04,"close":3.04,"volume":89921,"rsi_14":51.49,"sma_20":3.28,"sma_60":3.1,"sma_120":2.81},{"date":"2025-08-01","open":2.98,"high":3.07,"low":2.86,"close":3.02,"volume":127471,"rsi_14":48.06,"sma_20":3.26,"sma_60":3.11,"sma_120":2.81},{"date":"2025-08-04","open":3.05,"high":3.12,"low":3.0,"close":3.07,"volume":69692,"rsi_14":50.38,"sma_20":3.24,"sma_60":3.11,"sma_120":2.81},{"date":"2025-08-05","open":3.13,"high":3.13,"low":2.9,"close":2.98,"volume":95276,"rsi_14":44.03,"sma_20":3.22,"sma_60":3.11,"sma_120":2.8},{"date":"2025-08-06","open":2.97,"high":3.08,"low":2.92,"close":2.92,"volume":96974,"rsi_14":27.03,"sma_20":3.22,"sma_60":3.12,"sma_120":2.8},{"date":"2025-08-07","open":2.93,"high":3.01,"low":2.68,"close":2.83,"volume":198865,"rsi_14":15.09,"sma_20":3.2,"sma_60":3.12,"sma_120":2.8},{"date":"2025-08-08","open":2.85,"high":2.9,"low":2.79,"close":2.86,"volume":59024,"rsi_14":20.21,"sma_20":3.2,"sma_60":3.12,"sma_120":2.79},{"date":"2025-08-11","open":2.88,"high":2.93,"low":2.75,"close":2.8,"volume":70710,"rsi_14":16.49,"sma_20":3.18,"sma_60":3.12,"sma_120":2.79},{"date":"2025-08-12","open":2.78,"high":2.79,"low":2.72,"close":2.74,"volume":81085,"rsi_14":8.42,"sma_20":3.17,"sma_60":3.12,"sma_120":2.79},{"date":"2025-08-13","open":2.77,"high":3.25,"low":2.76,"close":2.99,"volume":512820,"rsi_14":28.45,"sma_20":3.16,"sma_60":3.12,"sma_120":2.79},{"date":"2025-08-14","open":3.04,"high":3.85,"low":2.91,"close":3.18,"volume":2793128,"rsi_14":40.31,"sma_20":3.15,"sma_60":3.13,"sma_120":2.79},{"date":"2025-08-15","open":3.21,"high":3.3,"low":3.04,"close":3.05,"volume":359607,"rsi_14":39.39,"sma_20":3.12,"sma_60":3.13,"sma_120":2.79},{"date":"2025-08-18","open":3.03,"high":3.45,"low":3.03,"close":3.3,"volume":637326,"rsi_14":55.4,"sma_20":3.11,"sma_60":3.15,"sma_120":2.8},{"date":"2025-08-19","open":3.4,"high":3.43,"low":3.12,"close":3.17,"volume":299136,"rsi_14":50.99,"sma_20":3.1,"sma_60":3.15,"sma_120":2.8},{"date":"2025-08-20","open":3.17,"high":3.17,"low":2.95,"close":3.01,"volume":161057,"rsi_14":49.04,"sma_20":3.07,"sma_60":3.16,"sma_120":2.81},{"date":"2025-08-21","open":3.0,"high":3.06,"low":2.95,"close":3.01,"volume":110112,"rsi_14":49.68,"sma_20":3.05,"sma_60":3.16,"sma_120":2.81},{"date":"2025-08-22","open":2.96,"high":3.18,"low":2.96,"close":3.12,"volume":95838,"rsi_14":51.55,"sma_20":3.04,"sma_60":3.17,"sma_120":2.82},{"date":"2025-08-25","open":3.15,"high":3.16,"low":2.96,"close":3.0,"volume":172249,"rsi_14":50.61,"sma_20":3.02,"sma_60":3.17,"sma_120":2.82},{"date":"2025-08-26","open":2.99,"high":3.06,"low":2.96,"close":2.99,"volume":75171,"rsi_14":52.2,"sma_20":3.01,"sma_60":3.17,"sma_120":2.82},{"date":"2025-08-27","open":3.0,"high":3.59,"low":2.91,"close":3.03,"volume":3603835,"rsi_14":56.49,"sma_20":3.01,"sma_60":3.17,"sma_120":2.83},{"date":"2025-08-28","open":3.05,"high":3.19,"low":2.9,"close":2.91,"volume":482545,"rsi_14":51.53,"sma_20":3.0,"sma_60":3.17,"sma_120":2.83},{"date":"2025-08-29","open":2.91,"high":2.93,"low":2.76,"close":2.81,"volume":182422,"rsi_14":50.3,"sma_20":2.99,"sma_60":3.16,"sma_120":2.84},{"date":"2025-09-02","open":2.78,"high":2.8,"low":2.69,"close":2.75,"volume":141423,"rsi_14":50.3,"sma_20":2.97,"sma_60":3.16,"sma_120":2.84},{"date":"2025-09-03","open":2.77,"high":2.82,"low":2.73,"close":2.78,"volume":70848,"rsi_14":42.76,"sma_20":2.96,"sma_60":3.15,"sma_120":2.84},{"date":"2025-09-04","open":2.8,"high":2.8,"low":2.69,"close":2.7,"volume":82461,"rsi_14":32.09,"sma_20":2.95,"sma_60":3.14,"sma_120":2.85},{"date":"2025-09-05","open":2.7,"high":2.74,"low":2.66,"close":2.69,"volume":73212,"rsi_14":35.25,"sma_20":2.94,"sma_60":3.13,"sma_120":2.85},{"date":"2025-09-08","open":2.6,"high":3.0,"low":2.6,"close":2.7,"volume":10192416,"rsi_14":19.39,"sma_20":2.94,"sma_60":3.11,"sma_120":2.85},{"date":"2025-09-09","open":2.73,"high":2.83,"low":2.7,"close":2.78,"volume":399795,"rsi_14":29.03,"sma_20":2.94,"sma_60":3.09,"sma_120":2.85},{"date":"2025-09-10","open":2.87,"high":3.0,"low":2.8,"close":2.87,"volume":489064,"rsi_14":41.86,"sma_20":2.94,"sma_60":3.09,"sma_120":2.86},{"date":"2025-09-11","open":2.93,"high":3.0,"low":2.81,"close":2.89,"volume":587910,"rsi_14":43.18,"sma_20":2.94,"sma_60":3.09,"sma_120":2.86},{"date":"2025-09-12","open":2.85,"high":2.95,"low":2.85,"close":2.91,"volume":202879,"rsi_14":36.71,"sma_20":2.92,"sma_60":3.08,"sma_120":2.86},{"date":"2025-09-15","open":2.88,"high":2.96,"low":2.81,"close":2.84,"volume":145529,"rsi_14":39.19,"sma_20":2.91,"sma_60":3.08,"sma_120":2.86},{"date":"2025-09-16","open":2.87,"high":2.89,"low":2.78,"close":2.86,"volume":109102,"rsi_14":41.33,"sma_20":2.89,"sma_60":3.07,"sma_120":2.87},{"date":"2025-09-17","open":2.8,"high":2.98,"low":2.8,"close":2.87,"volume":171829,"rsi_14":38.89,"sma_20":2.88,"sma_60":3.07,"sma_120":2.87},{"date":"2025-09-18","open":2.9,"high":3.02,"low":2.88,"close":3.01,"volume":337366,"rsi_14":56.76,"sma_20":2.88,"sma_60":3.06,"sma_120":2.88},{"date":"2025-09-19","open":3.01,"high":3.08,"low":2.97,"close":3.02,"volume":200695,"rsi_14":66.15,"sma_20":2.88,"sma_60":3.06,"sma_120":2.88},{"date":"2025-09-22","open":3.03,"high":3.1,"low":2.96,"close":3.07,"volume":148596,"rsi_14":75.0,"sma_20":2.87,"sma_60":3.06,"sma_120":2.89},{"date":"2025-09-23","open":3.07,"high":3.16,"low":3.01,"close":3.05,"volume":141672,"rsi_14":71.43,"sma_20":2.88,"sma_60":3.06,"sma_120":2.9},{"date":"2025-09-24","open":3.03,"high":3.11,"low":2.96,"close":3.02,"volume":191374,"rsi_14":77.59,"sma_20":2.88,"sma_60":3.06,"sma_120":2.9},{"date":"2025-09-25","open":2.99,"high":3.02,"low":2.84,"close":2.95,"volume":152484,"rsi_14":70.31,"sma_20":2.87,"sma_60":3.06,"sma_120":2.91},{"date":"2025-09-26","open":2.97,"high":2.97,"low":2.88,"close":2.95,"volume":66448,"rsi_14":69.84,"sma_20":2.88,"sma_60":3.05,"sma_120":2.91},{"date":"2025-09-29","open":3.06,"high":3.19,"low":3.03,"close":3.15,"volume":249511,"rsi_14":74.67,"sma_20":2.89,"sma_60":3.05,"sma_120":2.92},{"date":"2025-09-30","open":3.15,"high":3.15,"low":2.97,"close":3.06,"volume":149047,"rsi_14":62.67,"sma_20":2.91,"sma_60":3.04,"sma_120":2.93},{"date":"2025-10-01","open":3.04,"high":3.13,"low":3.02,"close":3.05,"volume":99298,"rsi_14":60.81,"sma_20":2.92,"sma_60":3.04,"sma_120":2.94},{"date":"2025-10-02","open":3.05,"high":3.17,"low":3.05,"close":3.14,"volume":160958,"rsi_14":64.2,"sma_20":2.94,"sma_60":3.04,"sma_120":2.95},{"date":"2025-10-03","open":3.17,"high":3.24,"low":3.07,"close":3.12,"volume":140793,"rsi_14":68.42,"sma_20":2.97,"sma_60":3.04,"sma_120":2.96},{"date":"2025-10-06","open":3.12,"high":3.2,"low":3.09,"close":3.16,"volume":148139,"rsi_14":69.23,"sma_20":2.99,"sma_60":3.04,"sma_120":2.96},{"date":"2025-10-07","open":3.16,"high":3.19,"low":3.0,"close":3.05,"volume":114458,"rsi_14":60.23,"sma_20":3.0,"sma_60":3.04,"sma_120":2.97},{"date":"2025-10-08","open":3.04,"high":3.06,"low":2.95,"close":2.97,"volume":232771,"rsi_14":47.56,"sma_20":3.01,"sma_60":3.04,"sma_120":2.98},{"date":"2025-10-09","open":2.94,"high":2.99,"low":2.86,"close":2.91,"volume":174706,"rsi_14":43.68,"sma_20":3.01,"sma_60":3.03,"sma_120":2.99},{"date":"2025-10-10","open":2.93,"high":2.99,"low":2.76,"close":2.78,"volume":223406,"rsi_14":34.74,"sma_20":3.0,"sma_60":3.02,"sma_120":2.99},{"date":"2025-10-13","open":2.87,"high":3.0,"low":2.79,"close":2.98,"volume":236144,"rsi_14":46.9,"sma_20":3.01,"sma_60":3.01,"sma_120":3.0},{"date":"2025-10-14","open":2.93,"high":2.99,"low":2.84,"close":2.98,"volume":126126,"rsi_14":48.18,"sma_20":3.01,"sma_60":3.01,"sma_120":3.0},{"date":"2025-10-15","open":2.97,"high":3.11,"low":2.82,"close":2.83,"volume":1389825,"rsi_14":44.92,"sma_20":3.01,"sma_60":3.0,"sma_120":3.0},{"date":"2025-10-16","open":2.88,"high":2.9,"low":2.64,"close":2.71,"volume":283334,"rsi_14":40.77,"sma_20":3.0,"sma_60":2.98,"sma_120":3.01},{"date":"2025-10-17","open":2.68,"high":2.69,"low":2.59,"close":2.65,"volume":155870,"rsi_14":28.45,"sma_20":2.98,"sma_60":2.97,"sma_120":3.01},{"date":"2025-10-20","open":2.69,"high":2.9,"low":2.67,"close":2.87,"volume":243858,"rsi_14":42.64,"sma_20":2.97,"sma_60":2.96,"sma_120":3.01},{"date":"2025-10-21","open":2.87,"high":2.9,"low":2.75,"close":2.75,"volume":204404,"rsi_14":39.29,"sma_20":2.95,"sma_60":2.95,"sma_120":3.01},{"date":"2025-10-22","open":2.72,"high":2.8,"low":2.62,"close":2.7,"volume":170310,"rsi_14":33.82,"sma_20":2.94,"sma_60":2.94,"sma_120":3.01},{"date":"2025-10-23","open":2.68,"high":2.87,"low":2.66,"close":2.82,"volume":136202,"rsi_14":39.73,"sma_20":2.93,"sma_60":2.94,"sma_120":3.01},{"date":"2025-10-24","open":2.85,"high":2.9,"low":2.83,"close":2.86,"volume":115375,"rsi_14":39.73,"sma_20":2.93,"sma_60":2.93,"sma_120":3.02},{"date":"2025-10-27","open":2.84,"high":2.88,"low":2.81,"close":2.81,"volume":98248,"rsi_14":41.43,"sma_20":2.91,"sma_60":2.93,"sma_120":3.02},{"date":"2025-10-28","open":2.81,"high":2.86,"low":2.72,"close":2.74,"volume":187324,"rsi_14":41.73,"sma_20":2.89,"sma_60":2.92,"sma_120":3.02},{"date":"2025-10-29","open":2.8,"high":2.84,"low":2.62,"close":2.7,"volume":162993,"rsi_14":42.34,"sma_20":2.88,"sma_60":2.92,"sma_120":3.02},{"date":"2025-10-30","open":2.72,"high":2.72,"low":2.55,"close":2.59,"volume":197459,"rsi_14":42.96,"sma_20":2.85,"sma_60":2.91,"sma_120":3.02},{"date":"2025-10-31","open":2.59,"high":2.65,"low":2.56,"close":2.62,"volume":120499,"rsi_14":34.75,"sma_20":2.82,"sma_60":2.91,"sma_120":3.01},{"date":"2025-11-03","open":2.61,"high":2.62,"low":2.47,"close":2.53,"volume":117952,"rsi_14":32.28,"sma_20":2.79,"sma_60":2.91,"sma_120":3.01},{"date":"2025-11-04","open":2.49,"high":2.49,"low":2.26,"close":2.28,"volume":207891,"rsi_14":29.93,"sma_20":2.75,"sma_60":2.9,"sma_120":3.01},{"date":"2025-11-05","open":2.33,"high":2.4,"low":2.27,"close":2.38,"volume":157329,"rsi_14":37.78,"sma_20":2.72,"sma_60":2.89,"sma_120":3.0},{"date":"2025-11-06","open":2.4,"high":2.4,"low":2.13,"close":2.15,"volume":286520,"rsi_14":33.66,"sma_20":2.69,"sma_60":2.88,"sma_120":3.0},{"date":"2025-11-07","open":2.24,"high":2.25,"low":2.1,"close":2.19,"volume":71030,"rsi_14":24.44,"sma_20":2.66,"sma_60":2.86,"sma_120":2.99},{"date":"2025-11-10","open":2.3,"high":2.33,"low":2.12,"close":2.15,"volume":130744,"rsi_14":26.0,"sma_20":2.62,"sma_60":2.85,"sma_120":2.99},{"date":"2025-11-11","open":2.19,"high":2.19,"low":2.06,"close":2.11,"volume":100672,"rsi_14":26.21,"sma_20":2.57,"sma_60":2.83,"sma_120":2.99},{"date":"2025-11-12","open":2.09,"high":2.16,"low":2.09,"close":2.1,"volume":137924,"rsi_14":18.14,"sma_20":2.54,"sma_60":2.81,"sma_120":2.98},{"date":"2025-11-13","open":2.09,"high":2.18,"low":2.02,"close":2.06,"volume":110184,"rsi_14":14.6,"sma_20":2.5,"sma_60":2.79,"sma_120":2.98},{"date":"2025-11-14","open":2.0,"high":2.12,"low":2.0,"close":2.04,"volume":72608,"rsi_14":15.0,"sma_20":2.47,"sma_60":2.78,"sma_120":2.97},{"date":"2025-11-17","open":2.07,"high":2.09,"low":1.91,"close":1.96,"volume":143184,"rsi_14":14.86,"sma_20":2.43,"sma_60":2.76,"sma_120":2.96},{"date":"2025-11-18","open":1.96,"high":2.06,"low":1.95,"close":2.04,"volume":64046,"rsi_14":21.3,"sma_20":2.39,"sma_60":2.74,"sma_120":2.96},{"date":"2025-11-19","open":2.04,"high":2.08,"low":1.93,"close":1.96,"volume":81674,"rsi_14":21.88,"sma_20":2.35,"sma_60":2.72,"sma_120":2.95},{"date":"2025-11-20","open":1.97,"high":2.08,"low":1.89,"close":1.9,"volume":104590,"rsi_14":18.7,"sma_20":2.31,"sma_60":2.7,"sma_120":2.94},{"date":"2025-11-21","open":1.9,"high":1.97,"low":1.89,"close":1.92,"volume":97971,"rsi_14":21.76,"sma_20":2.26,"sma_60":2.69,"sma_120":2.93},{"date":"2025-11-24","open":1.9,"high":2.05,"low":1.9,"close":2.02,"volume":108004,"rsi_14":36.02,"sma_20":2.22,"sma_60":2.68,"sma_120":2.92},{"date":"2025-11-25","open":2.02,"high":2.04,"low":1.98,"close":2.03,"volume":45576,"rsi_14":29.17,"sma_20":2.19,"sma_60":2.66,"sma_120":2.91},{"date":"2025-11-26","open":2.07,"high":2.2,"low":2.04,"close":2.17,"volume":117516,"rsi_14":50.99,"sma_20":2.16,"sma_60":2.65,"sma_120":2.9},{"date":"2025-11-28","open":2.16,"high":2.23,"low":2.15,"close":2.22,"volume":50138,"rsi_14":51.95,"sma_20":2.14,"sma_60":2.64,"sma_120":2.89},{"date":"2025-12-01","open":2.22,"high":2.24,"low":2.12,"close":2.15,"volume":110042,"rsi_14":50.0,"sma_20":2.12,"sma_60":2.64,"sma_120":2.88},{"date":"2025-12-02","open":2.2,"high":2.23,"low":2.11,"close":2.11,"volume":71525,"rsi_14":50.0,"sma_20":2.1,"sma_60":2.63,"sma_120":2.87},{"date":"2025-12-03","open":2.1,"high":2.23,"low":2.1,"close":2.22,"volume":48939,"rsi_14":56.67,"sma_20":2.09,"sma_60":2.62,"sma_120":2.86},{"date":"2025-12-04","open":2.24,"high":2.46,"low":2.2,"close":2.43,"volume":204373,"rsi_14":67.29,"sma_20":2.1,"sma_60":2.61,"sma_120":2.85},{"date":"2025-12-05","open":2.46,"high":2.46,"low":2.27,"close":2.28,"volume":95305,"rsi_14":60.0,"sma_20":2.1,"sma_60":2.6,"sma_120":2.84},{"date":"2025-12-08","open":2.29,"high":2.3,"low":2.24,"close":2.24,"volume":55168,"rsi_14":62.07,"sma_20":2.11,"sma_60":2.59,"sma_120":2.83},{"date":"2025-12-09","open":2.2,"high":2.4,"low":2.18,"close":2.39,"volume":71343,"rsi_14":64.23,"sma_20":2.12,"sma_60":2.58,"sma_120":2.83},{"date":"2025-12-10","open":2.37,"high":2.51,"low":2.36,"close":2.47,"volume":94124,"rsi_14":70.73,"sma_20":2.14,"sma_60":2.57,"sma_120":2.82},{"date":"2025-12-11","open":2.4,"high":2.47,"low":2.34,"close":2.41,"volume":61177,"rsi_14":70.73,"sma_20":2.15,"sma_60":2.57,"sma_120":2.82},{"date":"2025-12-12","open":2.4,"high":2.47,"low":2.26,"close":2.3,"volume":82532,"rsi_14":64.39,"sma_20":2.16,"sma_60":2.55,"sma_120":2.81},{"date":"2025-12-15","open":2.28,"high":2.29,"low":2.13,"close":2.15,"volume":80755,"rsi_14":54.74,"sma_20":2.17,"sma_60":2.54,"sma_120":2.8},{"date":"2025-12-16","open":2.06,"high":2.19,"low":2.06,"close":2.15,"volume":44205,"rsi_14":54.41,"sma_20":2.18,"sma_60":2.52,"sma_120":2.79},{"date":"2025-12-17","open":2.17,"high":2.21,"low":1.91,"close":1.94,"volume":149380,"rsi_14":41.81,"sma_20":2.17,"sma_60":2.51,"sma_120":2.78},{"date":"2025-12-18","open":2.01,"high":2.05,"low":1.89,"close":1.94,"volume":90656,"rsi_14":40.06,"sma_20":2.17,"sma_60":2.49,"sma_120":2.77},{"date":"2025-12-19","open":1.97,"high":2.04,"low":1.94,"close":1.99,"volume":67351,"rsi_14":44.16,"sma_20":2.18,"sma_60":2.47,"sma_120":2.76},{"date":"2025-12-22","open":2.01,"high":2.1,"low":1.98,"close":2.07,"volume":111175,"rsi_14":48.58,"sma_20":2.18,"sma_60":2.46,"sma_120":2.75},{"date":"2025-12-23","open":2.06,"high":2.08,"low":2.0,"close":2.0,"volume":46556,"rsi_14":41.97,"sma_20":2.18,"sma_60":2.44,"sma_120":2.74},{"date":"2025-12-24","open":2.01,"high":2.02,"low":1.95,"close":1.99,"volume":42802,"rsi_14":31.2,"sma_20":2.18,"sma_60":2.42,"sma_120":2.73},{"date":"2025-12-26","open":1.99,"high":1.99,"low":1.86,"close":1.88,"volume":162473,"rsi_14":32.3,"sma_20":2.17,"sma_60":2.4,"sma_120":2.72},{"date":"2025-12-29","open":1.89,"high":1.99,"low":1.83,"close":1.86,"volume":179085,"rsi_14":32.88,"sma_20":2.15,"sma_60":2.38,"sma_120":2.71},{"date":"2025-12-30","open":1.86,"high":1.91,"low":1.7,"close":1.71,"volume":306144,"rsi_14":19.37,"sma_20":2.13,"sma_60":2.36,"sma_120":2.7},{"date":"2025-12-31","open":1.71,"high":1.74,"low":1.54,"close":1.57,"volume":503415,"rsi_14":11.54,"sma_20":2.1,"sma_60":2.33,"sma_120":2.69},{"date":"2026-01-02","open":1.6,"high":1.75,"low":1.6,"close":1.75,"volume":88695,"rsi_14":24.42,"sma_20":2.08,"sma_60":2.31,"sma_120":2.67},{"date":"2026-01-05","open":1.8,"high":1.92,"low":1.78,"close":1.89,"volume":149662,"rsi_14":34.47,"sma_20":2.05,"sma_60":2.29,"sma_120":2.66},{"date":"2026-01-06","open":1.92,"high":2.03,"low":1.9,"close":2.01,"volume":82005,"rsi_14":44.57,"sma_20":2.04,"sma_60":2.28,"sma_120":2.65},{"date":"2026-01-07","open":2.0,"high":2.0,"low":1.92,"close":1.94,"volume":57957,"rsi_14":42.28,"sma_20":2.02,"sma_60":2.26,"sma_120":2.64},{"date":"2026-01-08","open":1.95,"high":1.99,"low":1.91,"close":1.95,"volume":60180,"rsi_14":50.65,"sma_20":2.0,"sma_60":2.24,"sma_120":2.63},{"date":"2026-01-09","open":1.97,"high":2.04,"low":1.94,"close":2.03,"volume":71924,"rsi_14":53.55,"sma_20":1.98,"sma_60":2.23,"sma_120":2.62},{"date":"2026-01-12","open":2.05,"high":2.05,"low":1.96,"close":2.0,"volume":54839,"rsi_14":50.41,"sma_20":1.96,"sma_60":2.21,"sma_120":2.61},{"date":"2026-01-13","open":2.02,"high":2.04,"low":1.9,"close":1.95,"volume":111162,"rsi_14":44.92,"sma_20":1.94,"sma_60":2.2,"sma_120":2.59},{"date":"2026-01-14","open":1.94,"high":1.97,"low":1.93,"close":1.95,"volume":35468,"rsi_14":47.75,"sma_20":1.93,"sma_60":2.19,"sma_120":2.58},{"date":"2026-01-15","open":1.96,"high":2.04,"low":1.95,"close":1.97,"volume":61203,"rsi_14":49.11,"sma_20":1.92,"sma_60":2.17,"sma_120":2.57},{"date":"2026-01-16","open":1.94,"high":1.98,"low":1.91,"close":1.91,"volume":35881,"rsi_14":51.4,"sma_20":1.92,"sma_60":2.16,"sma_120":2.56},{"date":"2026-01-20","open":1.91,"high":1.95,"low":1.78,"close":1.91,"volume":89336,"rsi_14":52.38,"sma_20":1.92,"sma_60":2.15,"sma_120":2.55},{"date":"2026-01-21","open":1.88,"high":1.95,"low":1.83,"close":1.86,"volume":60999,"rsi_14":57.89,"sma_20":1.91,"sma_60":2.13,"sma_120":2.53},{"date":"2026-01-22","open":1.88,"high":2.06,"low":1.88,"close":1.92,"volume":158240,"rsi_14":70.11,"sma_20":1.9,"sma_60":2.12,"sma_120":2.53},{"date":"2026-01-23","open":1.96,"high":1.98,"low":1.91,"close":1.91,"volume":42500,"rsi_14":61.43,"sma_20":1.9,"sma_60":2.1,"sma_120":2.52},{"date":"2026-01-26","open":1.95,"high":1.99,"low":1.91,"close":1.91,"volume":74100,"rsi_14":51.79,"sma_20":1.89,"sma_60":2.09,"sma_120":2.51},{"date":"2026-01-27","open":1.93,"high":1.93,"low":1.89,"close":1.9,"volume":47800,"rsi_14":37.78,"sma_20":1.89,"sma_60":2.07,"sma_120":2.5},{"date":"2026-01-28","open":1.9,"high":2.04,"low":1.74,"close":1.98,"volume":3124400,"rsi_14":54.35,"sma_20":1.9,"sma_60":2.06,"sma_120":2.49},{"date":"2026-01-29","open":1.98,"high":2.08,"low":1.95,"close":2.07,"volume":203800,"rsi_14":61.11,"sma_20":1.92,"sma_60":2.05,"sma_120":2.48},{"date":"2026-01-30","open":2.09,"high":2.15,"low":1.98,"close":2.04,"volume":228800,"rsi_14":51.02,"sma_20":1.94,"sma_60":2.05,"sma_120":2.48},{"date":"2026-02-02","open":2.0,"high":2.04,"low":1.94,"close":2.0,"volume":128300,"rsi_14":50.0,"sma_20":1.95,"sma_60":2.04,"sma_120":2.47},{"date":"2026-02-03","open":2.02,"high":2.02,"low":1.88,"close":1.92,"volume":134900,"rsi_14":47.17,"sma_20":1.96,"sma_60":2.03,"sma_120":2.46},{"date":"2026-02-04","open":1.92,"high":1.92,"low":1.75,"close":1.77,"volume":117800,"rsi_14":36.76,"sma_20":1.94,"sma_60":2.03,"sma_120":2.45},{"date":"2026-02-05","open":1.76,"high":1.78,"low":1.62,"close":1.63,"volume":111400,"rsi_14":28.75,"sma_20":1.93,"sma_60":2.02,"sma_120":2.44},{"date":"2026-02-06","open":1.66,"high":1.81,"low":1.66,"close":1.79,"volume":87700,"rsi_14":43.33,"sma_20":1.92,"sma_60":2.01,"sma_120":2.43},{"date":"2026-02-09","open":1.83,"high":1.9,"low":1.78,"close":1.84,"volume":83617,"rsi_14":55.84,"sma_20":1.89,"sma_60":2.1,"sma_120":2.52},{"date":"2026-02-10","open":1.85,"high":1.87,"low":1.81,"close":1.81,"volume":34957,"rsi_14":43.94,"sma_20":1.89,"sma_60":2.08,"sma_120":2.5},{"date":"2026-02-11","open":1.83,"high":1.83,"low":1.67,"close":1.7,"volume":83990,"rsi_14":26.15,"sma_20":1.88,"sma_60":2.07,"sma_120":2.49},{"date":"2026-02-12","open":1.68,"high":1.7,"low":1.6,"close":1.69,"volume":37888,"rsi_14":28.81,"sma_20":1.87,"sma_60":2.05,"sma_120":2.48},{"date":"2026-02-13","open":1.67,"high":1.81,"low":1.64,"close":1.68,"volume":35076,"rsi_14":27.12,"sma_20":1.87,"sma_60":2.04,"sma_120":2.47},{"date":"2026-02-17","open":1.65,"high":1.74,"low":1.64,"close":1.69,"volume":45135,"rsi_14":17.31,"sma_20":1.87,"sma_60":2.02,"sma_120":2.46},{"date":"2026-02-18","open":1.66,"high":1.76,"low":1.66,"close":1.73,"volume":17100,"rsi_14":36.84,"sma_20":1.84,"sma_60":1.98,"sma_120":2.35},{"date":"2026-02-19","open":1.73,"high":1.78,"low":1.7,"close":1.72,"volume":35000,"rsi_14":29.89,"sma_20":1.83,"sma_60":1.97,"sma_120":2.34},{"date":"2026-02-20","open":1.7,"high":1.76,"low":1.65,"close":1.69,"volume":124420,"rsi_14":29.89,"sma_20":1.82,"sma_60":1.97,"sma_120":2.33},{"date":"2026-02-23","open":1.72,"high":1.74,"low":1.68,"close":1.68,"volume":61200,"rsi_14":30.95,"sma_20":1.81,"sma_60":1.96,"sma_120":2.32},{"date":"2026-02-24","open":1.67,"high":1.72,"low":1.66,"close":1.71,"volume":25190,"rsi_14":23.91,"sma_20":1.86,"sma_60":2.0,"sma_120":2.45},{"date":"2026-02-25","open":1.67,"high":1.87,"low":1.67,"close":1.86,"volume":111077,"rsi_14":42.62,"sma_20":1.85,"sma_60":2.0,"sma_120":2.44},{"date":"2026-02-26","open":1.87,"high":1.89,"low":1.75,"close":1.83,"volume":26368,"rsi_14":38.71,"sma_20":1.85,"sma_60":1.99,"sma_120":2.43},{"date":"2026-02-27","open":1.75,"high":1.8,"low":1.65,"close":1.65,"volume":93415,"rsi_14":32.43,"sma_20":1.83,"sma_60":1.98,"sma_120":2.41},{"date":"2026-03-02","open":1.63,"high":1.72,"low":1.61,"close":1.7,"volume":33878,"rsi_14":36.71,"sma_20":1.82,"sma_60":1.98,"sma_120":2.4},{"date":"2026-03-03","open":1.64,"high":1.68,"low":1.58,"close":1.65,"volume":59127,"rsi_14":36.71,"sma_20":1.8,"sma_60":1.97,"sma_120":2.39},{"date":"2026-03-04","open":1.7,"high":1.82,"low":1.7,"close":1.78,"volume":75079,"rsi_14":41.86,"sma_20":1.79,"sma_60":1.96,"sma_120":2.38},{"date":"2026-03-05","open":1.8,"high":1.86,"low":1.73,"close":1.76,"volume":42936,"rsi_14":45.0,"sma_20":1.78,"sma_60":1.96,"sma_120":2.37},{"date":"2026-03-06","open":1.72,"high":1.8,"low":1.7,"close":1.73,"volume":39532,"rsi_14":45.0,"sma_20":1.77,"sma_60":1.96,"sma_120":2.36},{"date":"2026-03-09","open":1.7,"high":1.79,"low":1.63,"close":1.74,"volume":49509,"rsi_14":52.86,"sma_20":1.76,"sma_60":1.95,"sma_120":2.35},{"date":"2026-03-10","open":1.73,"high":1.78,"low":1.7,"close":1.7,"volume":27514,"rsi_14":50.68,"sma_20":1.75,"sma_60":1.95,"sma_120":2.33},{"date":"2026-03-11","open":1.75,"high":1.75,"low":1.65,"close":1.7,"volume":58080,"rsi_14":51.39,"sma_20":1.74,"sma_60":1.94,"sma_120":2.32},{"date":"2026-03-12","open":1.7,"high":1.78,"low":1.69,"close":1.73,"volume":37011,"rsi_14":52.7,"sma_20":1.73,"sma_60":1.94,"sma_120":2.31},{"date":"2026-03-13","open":1.79,"high":1.79,"low":1.72,"close":1.72,"volume":46239,"rsi_14":52.0,"sma_20":1.73,"sma_60":1.93,"sma_120":2.3},{"date":"2026-03-16","open":1.76,"high":1.97,"low":1.67,"close":1.72,"volume":692219,"rsi_14":50.68,"sma_20":1.72,"sma_60":1.93,"sma_120":2.3},{"date":"2026-03-17","open":1.73,"high":1.77,"low":1.72,"close":1.73,"volume":42743,"rsi_14":38.98,"sma_20":1.72,"sma_60":1.92,"sma_120":2.29},{"date":"2026-03-18","open":1.72,"high":1.72,"low":1.62,"close":1.65,"volume":96379,"rsi_14":35.94,"sma_20":1.72,"sma_60":1.91,"sma_120":2.28},{"date":"2026-03-19","open":1.62,"high":1.7,"low":1.6,"close":1.65,"volume":77309,"rsi_14":50.0,"sma_20":1.72,"sma_60":1.9,"sma_120":2.27},{"date":"2026-03-20","open":1.65,"high":1.65,"low":1.5,"close":1.53,"volume":64727,"rsi_14":33.96,"sma_20":1.71,"sma_60":1.89,"sma_120":2.26},{"date":"2026-03-23","open":1.6,"high":1.61,"low":1.53,"close":1.56,"volume":93274,"rsi_14":41.18,"sma_20":1.71,"sma_60":1.88,"sma_120":2.25},{"date":"2026-03-24","open":1.53,"high":1.55,"low":1.49,"close":1.52,"volume":39265,"rsi_14":19.51,"sma_20":1.7,"sma_60":1.87,"sma_120":2.24},{"date":"2026-03-25","open":1.56,"high":1.59,"low":1.54,"close":1.54,"volume":31247,"rsi_14":23.81,"sma_20":1.68,"sma_60":1.86,"sma_120":2.23},{"date":"2026-03-26","open":1.55,"high":1.58,"low":1.5,"close":1.5,"volume":32293,"rsi_14":23.26,"sma_20":1.66,"sma_60":1.84,"sma_120":2.22},{"date":"2026-03-27","open":1.5,"high":1.5,"low":1.38,"close":1.42,"volume":42502,"rsi_14":18.0,"sma_20":1.65,"sma_60":1.83,"sma_120":2.2},{"date":"2026-03-30","open":1.42,"high":1.48,"low":1.25,"close":1.32,"volume":201229,"rsi_14":16.07,"sma_20":1.63,"sma_60":1.81,"sma_120":2.19},{"date":"2026-03-31","open":1.34,"high":1.45,"low":1.34,"close":1.39,"volume":45667,"rsi_14":26.56,"sma_20":1.62,"sma_60":1.79,"sma_120":2.18},{"date":"2026-04-01","open":1.39,"high":1.47,"low":1.38,"close":1.4,"volume":20300,"rsi_14":22.95,"sma_20":1.6,"sma_60":1.78,"sma_120":2.17},{"date":"2026-04-02","open":1.37,"high":1.45,"low":1.37,"close":1.42,"volume":25662,"rsi_14":25.81,"sma_20":1.58,"sma_60":1.76,"sma_120":2.15},{"date":"2026-04-06","open":1.43,"high":1.49,"low":1.4,"close":1.43,"volume":15096,"rsi_14":26.98,"sma_20":1.57,"sma_60":1.75,"sma_120":2.14},{"date":"2026-04-07","open":1.42,"high":1.42,"low":1.35,"close":1.37,"volume":26774,"rsi_14":23.53,"sma_20":1.55,"sma_60":1.74,"sma_120":2.12},{"date":"2026-04-08","open":1.46,"high":1.46,"low":1.41,"close":1.44,"volume":67853,"rsi_14":34.33,"sma_20":1.54,"sma_60":1.73,"sma_120":2.11},{"date":"2026-04-09","open":1.47,"high":1.5,"low":1.41,"close":1.45,"volume":78727,"rsi_14":35.29,"sma_20":1.52,"sma_60":1.73,"sma_120":2.1},{"date":"2026-04-10","open":1.5,"high":1.56,"low":1.45,"close":1.55,"volume":131488,"rsi_14":51.52,"sma_20":1.52,"sma_60":1.72,"sma_120":2.09},{"date":"2026-04-13","open":1.5,"high":1.53,"low":1.45,"close":1.52,"volume":44365,"rsi_14":46.97,"sma_20":1.51,"sma_60":1.71,"sma_120":2.07},{"date":"2026-04-14","open":1.54,"high":1.56,"low":1.5,"close":1.52,"volume":49728,"rsi_14":50.0,"sma_20":1.5,"sma_60":1.7,"sma_120":2.06},{"date":"2026-04-15","open":1.55,"high":1.76,"low":1.52,"close":1.74,"volume":155743,"rsi_14":62.2,"sma_20":1.5,"sma_60":1.7,"sma_120":2.05},{"date":"2026-04-16","open":1.77,"high":1.89,"low":1.73,"close":1.8,"volume":193380,"rsi_14":67.86,"sma_20":1.5,"sma_60":1.7,"sma_120":2.04},{"date":"2026-04-17","open":1.82,"high":1.9,"low":1.78,"close":1.83,"volume":94865,"rsi_14":75.95,"sma_20":1.51,"sma_60":1.7,"sma_120":2.03},{"date":"2026-04-20","open":1.83,"high":2.0,"low":1.83,"close":1.91,"volume":241009,"rsi_14":88.31,"sma_20":1.53,"sma_60":1.71,"sma_120":2.02},{"date":"2026-04-21","open":2.0,"high":2.2,"low":1.99,"close":2.06,"volume":753554,"rsi_14":89.41,"sma_20":1.56,"sma_60":1.71,"sma_120":2.01},{"date":"2026-04-22","open":2.1,"high":2.18,"low":2.04,"close":2.15,"volume":183657,"rsi_14":90.32,"sma_20":1.59,"sma_60":1.71,"sma_120":2.0},{"date":"2026-04-23","open":2.11,"high":2.11,"low":1.82,"close":1.92,"volume":240990,"rsi_14":71.93,"sma_20":1.61,"sma_60":1.71,"sma_120":1.99},{"date":"2026-04-24","open":1.95,"high":2.04,"low":1.9,"close":1.96,"volume":139034,"rsi_14":72.65,"sma_20":1.63,"sma_60":1.71,"sma_120":1.99},{"date":"2026-04-27","open":1.94,"high":1.98,"low":1.87,"close":1.92,"volume":91788,"rsi_14":73.59,"sma_20":1.65,"sma_60":1.71,"sma_120":1.98},{"date":"2026-04-28","open":1.86,"high":1.97,"low":1.85,"close":1.97,"volume":68748,"rsi_14":73.25,"sma_20":1.69,"sma_60":1.71,"sma_120":1.97},{"date":"2026-04-29","open":1.94,"high":1.94,"low":1.86,"close":1.9,"volume":46705,"rsi_14":68.75,"sma_20":1.71,"sma_60":1.71,"sma_120":1.96},{"date":"2026-04-30","open":1.91,"high":1.96,"low":1.86,"close":1.94,"volume":44423,"rsi_14":67.11,"sma_20":1.74,"sma_60":1.71,"sma_120":1.96},{"date":"2026-05-01","open":1.95,"high":2.08,"low":1.95,"close":2.06,"volume":66664,"rsi_14":71.95,"sma_20":1.77,"sma_60":1.71,"sma_120":1.95},{"date":"2026-05-04","open":2.09,"high":2.1,"low":1.98,"close":2.0,"volume":95948,"rsi_14":68.6,"sma_20":1.8,"sma_60":1.71,"sma_120":1.94},{"date":"2026-05-05","open":2.01,"high":2.06,"low":1.93,"close":1.96,"volume":83155,"rsi_14":59.91,"sma_20":1.83,"sma_60":1.71,"sma_120":1.94},{"date":"2026-05-06","open":1.95,"high":2.03,"low":1.91,"close":1.94,"volume":146010,"rsi_14":56.54,"sma_20":1.85,"sma_60":1.71,"sma_120":1.93},{"date":"2026-05-07","open":1.91,"high":1.96,"low":1.89,"close":1.92,"volume":64977,"rsi_14":54.25,"sma_20":1.88,"sma_60":1.71,"sma_120":1.92},{"date":"2026-05-08","open":1.91,"high":1.99,"low":1.89,"close":1.95,"volume":90306,"rsi_14":51.98,"sma_20":1.9,"sma_60":1.72,"sma_120":1.92},{"date":"2026-05-11","open":1.96,"high":1.96,"low":1.85,"close":1.88,"volume":79393,"rsi_14":40.32,"sma_20":1.92,"sma_60":1.72,"sma_120":1.91},{"date":"2026-05-12","open":1.84,"high":1.88,"low":1.75,"close":1.81,"volume":48898,"rsi_14":31.32,"sma_20":1.93,"sma_60":1.72,"sma_120":1.9},{"date":"2026-05-13","open":1.81,"high":1.85,"low":1.79,"close":1.84,"volume":77238,"rsi_14":43.57,"sma_20":1.94,"sma_60":1.72,"sma_120":1.89},{"date":"2026-05-14","open":1.85,"high":1.9,"low":1.8,"close":1.89,"volume":81713,"rsi_14":45.14,"sma_20":1.94,"sma_60":1.72,"sma_120":1.89},{"date":"2026-05-15","open":1.85,"high":1.85,"low":1.8,"close":1.81,"volume":32880,"rsi_14":43.05,"sma_20":1.94,"sma_60":1.72,"sma_120":1.88},{"date":"2026-05-18","open":1.8,"high":1.87,"low":1.78,"close":1.86,"volume":72625,"rsi_14":42.67,"sma_20":1.94,"sma_60":1.73,"sma_120":1.87},{"date":"2026-05-19","open":1.89,"high":1.9,"low":1.82,"close":1.83,"volume":35082,"rsi_14":45.07,"sma_20":1.93,"sma_60":1.73,"sma_120":1.87},{"date":"2026-05-20","open":1.85,"high":1.88,"low":1.8,"close":1.84,"volume":49590,"rsi_14":42.65,"sma_20":1.91,"sma_60":1.73,"sma_120":1.87},{"date":"2026-05-21","open":1.86,"high":1.86,"low":1.7,"close":1.7,"volume":136709,"rsi_14":24.29,"sma_20":1.9,"sma_60":1.73,"sma_120":1.86},{"date":"2026-05-22","open":1.7,"high":1.9,"low":1.62,"close":1.86,"volume":283261,"rsi_14":41.25,"sma_20":1.89,"sma_60":1.73,"sma_120":1.86},{"date":"2026-05-26","open":1.9,"high":2.02,"low":1.88,"close":1.97,"volume":275184,"rsi_14":50.57,"sma_20":1.9,"sma_60":1.73,"sma_120":1.86},{"date":"2026-05-27","open":1.9,"high":1.95,"low":1.8,"close":1.82,"volume":76672,"rsi_14":44.0,"sma_20":1.89,"sma_60":1.74,"sma_120":1.86},{"date":"2026-05-28","open":1.84,"high":1.86,"low":1.79,"close":1.8,"volume":18216,"rsi_14":44.0,"sma_20":1.88,"sma_60":1.74,"sma_120":1.85},{"date":"2026-05-29","open":1.84,"high":1.84,"low":1.77,"close":1.83,"volume":82441,"rsi_14":44.0,"sma_20":1.88,"sma_60":1.74,"sma_120":1.85},{"date":"2026-06-01","open":1.87,"high":2.0,"low":1.86,"close":1.99,"volume":235110,"rsi_14":55.05,"sma_20":1.88,"sma_60":1.74,"sma_120":1.85},{"date":"2026-06-02","open":1.99,"high":1.99,"low":1.9,"close":1.94,"volume":101607,"rsi_14":56.07,"sma_20":1.87,"sma_60":1.75,"sma_120":1.85},{"date":"2026-06-03","open":1.93,"high":1.95,"low":1.81,"close":1.9,"volume":103353,"rsi_14":52.78,"sma_20":1.87,"sma_60":1.75,"sma_120":1.85},{"date":"2026-06-04","open":1.94,"high":1.94,"low":1.85,"close":1.87,"volume":54207,"rsi_14":50.0,"sma_20":1.87,"sma_60":1.75,"sma_120":1.85},{"date":"2026-06-05","open":1.88,"high":1.88,"low":1.66,"close":1.73,"volume":171037,"rsi_14":46.43,"sma_20":1.86,"sma_60":1.75,"sma_120":1.85},{"date":"2026-06-08","open":1.73,"high":1.81,"low":1.71,"close":1.76,"volume":63964,"rsi_14":45.45,"sma_20":1.85,"sma_60":1.75,"sma_120":1.85},{"date":"2026-06-09","open":1.8,"high":1.8,"low":1.62,"close":1.74,"volume":52933,"rsi_14":45.87,"sma_20":1.84,"sma_60":1.75,"sma_120":1.84},{"date":"2026-06-10","open":1.67,"high":1.73,"low":1.64,"close":1.64,"volume":48461,"rsi_14":41.53,"sma_20":1.83,"sma_60":1.75,"sma_120":1.84},{"date":"2026-06-11","open":1.66,"high":1.72,"low":1.59,"close":1.62,"volume":57648,"rsi_14":46.23,"sma_20":1.82,"sma_60":1.75,"sma_120":1.84},{"date":"2026-06-12","open":1.62,"high":1.68,"low":1.6,"close":1.61,"volume":74471,"rsi_14":36.26,"sma_20":1.81,"sma_60":1.75,"sma_120":1.83},{"date":"2026-06-15","open":1.66,"high":1.72,"low":1.66,"close":1.68,"volume":40314,"rsi_14":33.33,"sma_20":1.8,"sma_60":1.75,"sma_120":1.83},{"date":"2026-06-16","open":1.74,"high":1.74,"low":1.6,"close":1.63,"volume":61036,"rsi_14":37.66,"sma_20":1.79,"sma_60":1.75,"sma_120":1.82},{"date":"2026-06-17","open":1.63,"high":1.66,"low":1.6,"close":1.6,"volume":8521,"rsi_14":37.18,"sma_20":1.78,"sma_60":1.75,"sma_120":1.82},{"date":"2026-06-18","open":1.63,"high":1.68,"low":1.62,"close":1.66,"volume":48154,"rsi_14":39.51,"sma_20":1.77,"sma_60":1.76,"sma_120":1.81},{"date":"2026-06-22","open":1.66,"high":1.67,"low":1.6,"close":1.6,"volume":25290,"rsi_14":22.54,"sma_20":1.76,"sma_60":1.76,"sma_120":1.81},{"date":"2026-06-23","open":1.6,"high":1.62,"low":1.53,"close":1.56,"volume":43583,"rsi_14":22.86,"sma_20":1.75,"sma_60":1.76,"sma_120":1.8},{"date":"2026-06-24","open":1.52,"high":1.53,"low":1.41,"close":1.41,"volume":114315,"rsi_14":19.75,"sma_20":1.72,"sma_60":1.76,"sma_120":1.79},{"date":"2026-06-25","open":1.41,"high":1.43,"low":1.29,"close":1.33,"volume":144563,"rsi_14":18.6,"sma_20":1.69,"sma_60":1.76,"sma_120":1.78},{"date":"2026-06-26","open":1.38,"high":1.56,"low":1.34,"close":1.53,"volume":90665,"rsi_14":39.13,"sma_20":1.68,"sma_60":1.76,"sma_120":1.78},{"date":"2026-06-29","open":1.56,"high":1.57,"low":1.42,"close":1.49,"volume":20801,"rsi_14":35.48,"sma_20":1.66,"sma_60":1.76,"sma_120":1.77},{"date":"2026-06-30","open":1.51,"high":1.51,"low":1.4,"close":1.4,"volume":26789,"rsi_14":33.0,"sma_20":1.64,"sma_60":1.76,"sma_120":1.76},{"date":"2026-07-01","open":1.39,"high":1.54,"low":1.39,"close":1.49,"volume":99303,"rsi_14":42.42,"sma_20":1.61,"sma_60":1.76,"sma_120":1.76},{"date":"2026-07-02","open":1.47,"high":1.52,"low":1.42,"close":1.43,"volume":39664,"rsi_14":40.78,"sma_20":1.59,"sma_60":1.76,"sma_120":1.75},{"date":"2026-07-06","open":1.46,"high":1.55,"low":1.46,"close":1.51,"volume":38580,"rsi_14":45.45,"sma_20":1.57,"sma_60":1.76,"sma_120":1.75},{"date":"2026-07-07","open":1.47,"high":1.52,"low":1.42,"close":1.46,"volume":32366,"rsi_14":39.81,"sma_20":1.56,"sma_60":1.76,"sma_120":1.74},{"date":"2026-07-08","open":1.44,"high":1.45,"low":1.39,"close":1.41,"volume":27656,"rsi_14":39.81,"sma_20":1.54,"sma_60":1.76,"sma_120":1.74},{"date":"2026-07-09","open":1.43,"high":1.46,"low":1.4,"close":1.43,"volume":27822,"rsi_14":42.06,"sma_20":1.52,"sma_60":1.76,"sma_120":1.73},{"date":"2026-07-10","open":1.49,"high":1.51,"low":1.39,"close":1.44,"volume":179028,"rsi_14":38.92,"sma_20":1.51,"sma_60":1.76,"sma_120":1.73},{"date":"2026-07-13","open":1.43,"high":1.44,"low":1.35,"close":1.39,"volume":108255,"rsi_14":39.5,"sma_20":1.5,"sma_60":1.75,"sma_120":1.73},{"date":"2026-07-14","open":1.38,"high":1.39,"low":1.32,"close":1.37,"volume":49810,"rsi_14":40.31,"sma_20":1.49,"sma_60":1.75,"sma_120":1.72},{"date":"2026-07-15","open":1.38,"high":1.4,"low":1.36,"close":1.4,"volume":21534,"rsi_14":49.42,"sma_20":1.48,"sma_60":1.74,"sma_120":1.72},{"date":"2026-07-16","open":1.36,"high":1.36,"low":1.06,"close":1.21,"volume":314640,"rsi_14":43.81,"sma_20":1.46,"sma_60":1.73,"sma_120":1.72},{"date":"2026-07-17","open":1.19,"high":1.24,"low":1.15,"close":1.23,"volume":71686,"rsi_14":31.01,"sma_20":1.44,"sma_60":1.71,"sma_120":1.71},{"date":"2026-07-20","open":1.19,"high":1.22,"low":1.16,"close":1.22,"volume":18818,"rsi_14":32.24,"sma_20":1.42,"sma_60":1.7,"sma_120":1.71},{"date":"2026-07-21","open":1.25,"high":1.25,"low":1.16,"close":1.2,"volume":56070,"rsi_14":35.51,"sma_20":1.4,"sma_60":1.69,"sma_120":1.7},{"date":"2026-07-22","open":1.2,"high":1.38,"low":1.19,"close":1.22,"volume":148462,"rsi_14":28.23,"sma_20":1.38,"sma_60":1.67,"sma_120":1.69},{"date":"2026-07-23","open":1.25,"high":1.26,"low":1.15,"close":1.18,"volume":38916,"rsi_14":29.17,"sma_20":1.37,"sma_60":1.66,"sma_120":1.69},{"date":"2026-07-24","open":1.25,"high":1.3,"low":1.21,"close":1.24,"volume":116276,"rsi_14":26.72,"sma_20":1.36,"sma_60":1.65,"sma_120":1.68},{"date":"2026-07-27","open":1.29,"high":1.3,"low":1.25,"close":1.28,"volume":50552,"rsi_14":34.21,"sma_20":1.35,"sma_60":1.64,"sma_120":1.67},{"date":"2026-07-28","open":1.25,"high":1.26,"low":1.2,"close":1.22,"volume":36996,"rsi_14":33.62,"sma_20":1.34,"sma_60":1.63,"sma_120":1.67},{"date":"2026-07-29","open":1.23,"high":1.23,"low":1.17,"close":1.19,"volume":50312,"rsi_14":29.66,"sma_20":1.33,"sma_60":1.61,"sma_120":1.66},{"date":"2026-07-30","open":1.2,"high":1.23,"low":1.18,"close":1.22,"volume":35470,"rsi_14":32.52,"sma_20":1.31,"sma_60":1.6,"sma_120":1.66},{"date":"2026-07-31","open":1.24,"high":1.24,"low":1.1,"close":1.21,"volume":116754,"rsi_14":34.48,"sma_20":1.3,"sma_60":1.59,"sma_120":1.65},{"date":"2026-08-03","open":1.23,"high":1.31,"low":1.21,"close":1.29,"volume":64894,"rsi_14":44.19,"sma_20":1.29,"sma_60":1.58,"sma_120":1.64},{"date":"2026-08-04","open":1.29,"high":1.42,"low":1.27,"close":1.4,"volume":121060,"rsi_14":50.0,"sma_20":1.29,"sma_60":1.57,"sma_120":1.64},{"date":"2026-08-05","open":1.28,"high":1.3,"low":1.26,"close":1.29,"volume":225322,"rsi_14":56.25,"sma_20":1.28,"sma_60":1.56,"sma_120":1.63},{"date":"2026-08-06","open":1.29,"high":1.32,"low":1.24,"close":1.32,"volume":49788},{"date":"2026-08-07","open":1.31,"high":1.35,"low":1.26,"close":1.3,"volume":46008,"rsi_14":56.06,"sma_20":1.27,"sma_60":1.54,"sma_120":1.63},{"date":"2026-08-10","open":1.3,"high":1.33,"low":1.26,"close":1.33,"volume":55395},{"date":"2026-08-11","open":1.34,"high":1.4,"low":1.27,"close":1.31,"volume":54987,"rsi_14":56.72,"sma_20":1.26,"sma_60":1.52,"sma_120":1.62},{"date":"2026-08-12","open":1.31,"high":1.33,"low":1.29,"close":1.31,"volume":43082,"rsi_14":60.32,"sma_20":1.26,"sma_60":1.51,"sma_120":1.62},{"date":"2026-08-13","open":1.32,"high":1.32,"low":1.26,"close":1.27,"volume":42831,"rsi_14":52.46,"sma_20":1.26,"sma_60":1.5,"sma_120":1.61},{"date":"2026-08-14","open":1.28,"high":1.35,"low":1.26,"close":1.32,"volume":34756,"rsi_14":53.23,"sma_20":1.27,"sma_60":1.49,"sma_120":1.61},{"date":"2026-08-17","open":1.34,"high":1.35,"low":1.28,"close":1.29,"volume":31169,"rsi_14":55.93,"sma_20":1.27,"sma_60":1.48,"sma_120":1.61},{"date":"2026-08-18","open":1.27,"high":1.31,"low":1.26,"close":1.29,"volume":21906,"rsi_14":58.93,"sma_20":1.27,"sma_60":1.48,"sma_120":1.6},{"date":"2026-08-19","open":1.3,"high":1.35,"low":1.28,"close":1.28,"volume":36778,"rsi_14":55.56,"sma_20":1.28,"sma_60":1.47,"sma_120":1.6},{"date":"2026-08-20","open":1.26,"high":1.3,"low":1.22,"close":1.28,"volume":31864},{"date":"2026-08-21","open":1.31,"high":1.32,"low":1.28,"close":1.31,"volume":44571,"rsi_14":51.58,"sma_20":1.29,"sma_60":1.45,"sma_120":1.59},{"date":"2026-08-24","open":1.34,"high":1.35,"low":1.27,"close":1.29,"volume":46672,"rsi_14":35.9,"sma_20":1.29,"sma_60":1.44,"sma_120":1.59},{"date":"2026-08-25","open":1.3,"high":1.3,"low":1.23,"close":1.28,"volume":64341,"rsi_14":48.28,"sma_20":1.29,"sma_60":1.43,"sma_120":1.58},{"date":"2026-08-26","open":1.25,"high":1.27,"low":1.22,"close":1.25,"volume":19484,"rsi_14":37.93,"sma_20":1.29,"sma_60":1.42,"sma_120":1.58},{"date":"2026-08-27","open":1.25,"high":1.3,"low":1.22,"close":1.28,"volume":13600,"rsi_14":46.67,"sma_20":1.3,"sma_60":1.41,"sma_120":1.58},{"date":"2026-08-28","open":1.25,"high":1.31,"low":1.21,"close":1.24,"volume":40803,"rsi_14":35.48,"sma_20":1.3,"sma_60":1.4,"sma_120":1.57},{"date":"2026-08-31","open":1.22,"high":1.25,"low":1.21,"close":1.24,"volume":15465},{"date":"2026-09-01","open":1.32,"high":1.32,"low":1.18,"close":1.19,"volume":22118,"rsi_14":32.36,"sma_20":1.28,"sma_60":1.38,"sma_120":1.56},{"date":"2026-09-02","open":1.22,"high":1.24,"low":1.18,"close":1.19,"volume":23578},{"date":"2026-09-03","open":1.24,"high":1.24,"low":1.18,"close":1.19,"volume":34862,"rsi_14":23.08,"sma_20":1.27,"sma_60":1.36,"sma_120":1.56},{"date":"2026-09-04","open":1.19,"high":1.24,"low":1.18,"close":1.24,"volume":20399,"rsi_14":40.74,"sma_20":1.27,"sma_60":1.35,"sma_120":1.55},{"date":"2026-09-08","open":1.3,"high":1.34,"low":1.2,"close":1.3,"volume":477238,"rsi_14":51.52,"sma_20":1.27,"sma_60":1.35,"sma_120":1.55},{"date":"2026-09-09","open":1.39,"high":1.39,"low":1.29,"close":1.33,"volume":67367,"rsi_14":57.14,"sma_20":1.27,"sma_60":1.34,"sma_120":1.55},{"date":"2026-09-10","open":1.32,"high":1.32,"low":1.28,"close":1.32,"volume":29127,"rsi_14":55.56,"sma_20":1.27,"sma_60":1.33,"sma_120":1.54},{"date":"2026-09-11","open":1.38,"high":1.38,"low":1.33,"close":1.35,"volume":18033,"rsi_14":55.56,"sma_20":1.27,"sma_60":1.33,"sma_120":1.54},{"date":"2026-09-14","open":1.38,"high":1.38,"low":1.33,"close":1.34,"volume":21400},{"date":"2026-09-15","open":1.36,"high":1.36,"low":1.24,"close":1.24,"volume":22989,"rsi_14":45.45,"sma_20":1.27,"sma_60":1.32,"sma_120":1.54},{"date":"2026-09-16","open":1.24,"high":1.29,"low":1.23,"close":1.23,"volume":21584,"rsi_14":47.62,"sma_20":1.27,"sma_60":1.31,"sma_120":1.53},{"date":"2026-09-17","open":1.28,"high":1.3,"low":1.26,"close":1.27,"volume":16075,"rsi_14":48.84,"sma_20":1.27,"sma_60":1.31,"sma_120":1.53},{"date":"2026-09-18","open":1.27,"high":1.29,"low":1.27,"close":1.29,"volume":4952,"rsi_14":56.1,"sma_20":1.27,"sma_60":1.31,"sma_120":1.53},{"date":"2026-09-21","open":1.28,"high":1.32,"low":1.28,"close":1.28,"volume":26799,"rsi_14":55.42,"sma_20":1.27,"sma_60":1.31,"sma_120":1.53},{"date":"2026-09-22","open":1.29,"high":1.35,"low":1.29,"close":1.34,"volume":42248,"rsi_14":67.84,"sma_20":1.27,"sma_60":1.3,"sma_120":1.53},{"date":"2026-09-23","open":1.33,"high":1.38,"low":1.32,"close":1.35,"volume":20211,"rsi_14":68.6,"sma_20":1.27,"sma_60":1.3,"sma_120":1.53},{"date":"2026-09-24","open":1.35,"high":1.35,"low":1.3,"close":1.3,"volume":7391,"rsi_14":61.46,"sma_20":1.28,"sma_60":1.3,"sma_120":1.53},{"date":"2026-09-25","open":1.27,"high":1.31,"low":1.26,"close":1.26,"volume":12989,"rsi_14":52.13,"sma_20":1.27,"sma_60":1.29,"sma_120":1.53},{"date":"2026-09-28","open":1.26,"high":1.29,"low":1.24,"close":1.26,"volume":26038,"rsi_14":45.12,"sma_20":1.28,"sma_60":1.29,"sma_120":1.53},{"date":"2026-09-29","open":1.3,"high":1.3,"low":1.22,"close":1.25,"volume":21054,"rsi_14":39.74,"sma_20":1.28,"sma_60":1.29,"sma_120":1.53},{"date":"2026-09-30","open":1.31,"high":1.36,"low":1.22,"close":1.27,"volume":54718,"rsi_14":43.75,"sma_20":1.28,"sma_60":1.28,"sma_120":1.52},{"date":"2026-10-01","open":1.26,"high":1.33,"low":1.26,"close":1.28,"volume":28517,"rsi_14":40.79,"sma_20":1.28,"sma_60":1.28,"sma_120":1.52},{"date":"2026-10-02","open":1.29,"high":1.33,"low":1.25,"close":1.26,"volume":36821,"rsi_14":39.74,"sma_20":1.29,"sma_60":1.28,"sma_120":1.52},{"date":"2026-10-05","open":1.3,"high":1.46,"low":1.29,"close":1.44,"volume":197318,"rsi_14":71.28,"sma_20":1.3,"sma_60":1.28,"sma_120":1.52},{"date":"2026-10-06","open":1.48,"high":1.6,"low":1.4,"close":1.55,"volume":160795},{"date":"2026-10-07","open":1.54,"high":1.59,"low":1.5,"close":1.57,"volume":70821,"rsi_14":77.27,"sma_20":1.32,"sma_60":1.28,"sma_120":1.52},{"date":"2026-10-08","open":1.54,"high":1.57,"low":1.51,"close":1.54,"volume":48866},{"date":"2026-10-09","open":1.57,"high":1.79,"low":1.46,"close":1.77,"volume":159535,"rsi_14":80.89,"sma_20":1.35,"sma_60":1.3,"sma_120":1.51},{"date":"2026-10-12","open":1.78,"high":1.9,"low":1.74,"close":1.82,"volume":145597,"rsi_14":80.77,"sma_20":1.38,"sma_60":1.31,"sma_120":1.51},{"date":"2026-10-13","open":1.82,"high":1.82,"low":1.71,"close":1.72,"volume":71257,"rsi_14":71.26,"sma_20":1.4,"sma_60":1.31,"sma_120":1.51},{"date":"2026-10-14","open":1.72,"high":1.75,"low":1.59,"close":1.64,"volume":89174,"rsi_14":68.89,"sma_20":1.42,"sma_60":1.32,"sma_120":1.5},{"date":"2026-10-15","open":1.63,"high":1.82,"low":1.62,"close":1.82,"volume":98244,"rsi_14":76.92,"sma_20":1.45,"sma_60":1.33,"sma_120":1.5},{"date":"2026-10-16","open":1.78,"high":1.81,"low":1.63,"close":1.65,"volume":59302,"rsi_14":65.04,"sma_20":1.47,"sma_60":1.34,"sma_120":1.5},{"date":"2026-10-19","open":1.62,"high":1.67,"low":1.6,"close":1.62,"volume":31421,"rsi_14":65.31,"sma_20":1.49,"sma_60":1.35,"sma_120":1.5},{"date":"2026-10-20","open":1.6,"high":1.63,"low":1.57,"close":1.58,"volume":39140,"rsi_14":62.4,"sma_20":1.5,"sma_60":1.35,"sma_120":1.49},{"date":"2026-10-21","open":1.59,"high":1.6,"low":1.5,"close":1.5,"volume":57483,"rsi_14":58.33,"sma_20":1.51,"sma_60":1.36,"sma_120":1.49},{"date":"2026-10-22","open":1.46,"high":1.53,"low":1.41,"close":1.41,"volume":36827,"rsi_14":55.4,"sma_20":1.51,"sma_60":1.36,"sma_120":1.49},{"date":"2026-10-23","open":1.4,"high":1.41,"low":1.35,"close":1.35,"volume":45679,"rsi_14":46.46,"sma_20":1.52,"sma_60":1.36,"sma_120":1.48}],"valuation_history":[{"fiscal_year":2023,"fiscal_quarter":"Q4","per":null,"pbr":3.25,"ttm_eps":null,"close":1.45},{"fiscal_year":2024,"fiscal_quarter":"Q1","per":null,"pbr":6.7,"ttm_eps":null,"close":6.45},{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":5.42,"ttm_eps":null,"close":5.22},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":5.37,"ttm_eps":null,"close":4.92},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.98,"ttm_eps":null,"close":3.155},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.29,"ttm_eps":null,"close":1.57},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.76,"ttm_eps":null,"close":1.4}],"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":"Beamr Imaging Ltd. Ordinary Share","phase":"above-fold","symbol_resolved":true}