{"status":"ok","report":{"price_analysis":{"current":1.91,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":1.91,"low_30d":1.91},"summary":"Banzai International Inc(BNZI)은 Technology 섹터 US 시장 종목입니다, 시가총액 626.59만. 현재가 $1.91, 전일 대비 +0.0%, 30일 +0.0%. ROE -104.0%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -104.0%로 적자 상태입니다. 시가총액 626.59만. 매출 1161.36만, 영업이익 -1920.30만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.7,"roe":-103.95,"eps":-4.081827293007016,"revenue":11613604.0,"operating_income":-19203017.0,"net_income":-27130328.0,"market_cap":6265946,"profit_margin":-233.61,"roa":-26.74,"operating_margin":-165.35,"gross_margin":69.36,"debt_ratio":1.2208225268618007,"total_assets":31474000.0,"total_equity":8097000.0,"total_debt":9885000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q4~2026Q3"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.01)가 시그널선(-0.01)을 상회합니다(골든크로스). 현재가가 SMA20(2)과 SMA60(2) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2~2 (현재 위치 75%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 100","rsi_14":100.0,"macd":-0.006297368131367609,"macd_signal":-0.009233634167498863,"sma_20":1.9099999999999995,"sma_60":1.9028333333333332,"bb_upper":1.9100000000000004,"bb_lower":1.9099999999999986,"atr_14":0.0},"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 -4, PBR 0.70x) — 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 -4원"}]},"growth":{"grade":"D","percentile":34,"summary":"매출 -4.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-4.1,"unit":"%","percentile":44,"direction":"higher_better"},{"name":"영업이익 성장률","value":-34.8,"unit":"%","percentile":23,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -104.0%","metrics":[{"name":"ROE","value":-103.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-165.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-233.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-26.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":73,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":15,"summary":"유동비율 0.1x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":0.07,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.2,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-94.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.56,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -4, PBR 0.70x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -4.1%"},"profitability":{"grade":"C","reason":"ROE -104.0%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-26.74,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-103.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-106.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.22,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":69.36,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-165.35,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-233.61,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.7,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.95,"pbr_5y_low":0.42,"pbr_5y_avg":0.97,"pbr_percentile":60.0,"per_5y_median":null,"pbr_5y_median":0.67,"history":[{"quarter":"2025-Q3","per":null,"pbr":1.37},{"quarter":"2025-Q4","per":null,"pbr":0.67},{"quarter":"2026-Q1","per":null,"pbr":1.95},{"quarter":"2026-Q2","per":null,"pbr":0.43},{"quarter":"2026-Q3","per":null,"pbr":0.42},{"quarter":"현재","per":null,"pbr":0.7}],"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":"0.7배"},{"label":"ROE","value":"-104.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":3},"summary":"가격 3일 전 · 기술지표 3일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:00:22.586981+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-21"},"technical":{"status":"available","as_of":"2026-10-21"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-21"},"chart_data":{"status":"available","as_of":"2026-10-21"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-03-31","per":0.0083,"pbr":0.768,"roe":-1.0395208101766087,"dividend_yield":null,"eps":-4.081827293007016,"revenue":2696000.0,"operating_income":-5780000.0,"net_income":-8417000.0,"market_cap":6894100.0,"profit_margin":-3.1220326409495547,"operating_margin":-2.1439169139465877,"roa":-0.2674270826714113,"gross_margin":0.6936201780415431,"total_equity":8097000.0,"total_assets":31474000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.6247027932960894,"dividend_yield":null,"eps":-2.44026106495102,"revenue":2810846.0,"operating_income":-4287197.0,"net_income":-5031981.0,"market_cap":null,"profit_margin":-1.79020159766846,"operating_margin":-1.5252336840936858,"roa":-0.1590812567492027,"gross_margin":0.819037400127933,"total_equity":8055000.0,"total_assets":31631514.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-09-30","per":null,"pbr":null,"roe":-1.0822306087032605,"dividend_yield":null,"eps":-2.8551894539458793,"revenue":2844508.0,"operating_income":-4430206.0,"net_income":-5887591.0,"market_cap":null,"profit_margin":-2.0698099636211253,"operating_margin":-1.5574594973893552,"roa":-0.17848484337715811,"gross_margin":0.8173986503114071,"total_equity":5440237.0,"total_assets":32986504.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-06-30","per":null,"pbr":null,"roe":-2.4676443200768494,"dividend_yield":null,"eps":-3.7795848824803593,"revenue":3262250.0,"operating_income":-4705614.0,"net_income":-7793756.0,"market_cap":null,"profit_margin":-2.3890737987585258,"operating_margin":-1.4424443252356502,"roa":-0.22476016324662348,"gross_margin":0.8300206912407081,"total_equity":3158379.0,"total_assets":34675878.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-03-31","per":null,"pbr":null,"roe":-1.2370664918994727,"dividend_yield":null,"eps":-1.766674210339142,"revenue":3379083.0,"operating_income":-4907000.0,"net_income":-3643000.0,"market_cap":null,"profit_margin":-1.078103142183841,"operating_margin":-1.4521691239901475,"roa":-0.10816439586755595,"gross_margin":0.7476563908018833,"total_equity":2944870.0,"total_assets":33680214.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-3.808801202676926,"revenue":1299603.0,"operating_income":-3921419.0,"net_income":-7854002.0,"market_cap":null,"profit_margin":-6.043385556973938,"operating_margin":-3.017397620658001,"roa":-0.3059117449125145,"gross_margin":0.712888474403337,"total_equity":-2763802.0,"total_assets":25674078.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-7.474989654392034,"revenue":1080607.0,"operating_income":-2771758.0,"net_income":-15413927.0,"market_cap":null,"profit_margin":-14.264137655965582,"operating_margin":-2.565000967049075,"roa":-2.1080575390014373,"gross_margin":0.6871915506747597,"total_equity":-22845697.0,"total_assets":7311910.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-2.019818305260095,"revenue":1068000.0,"operating_income":-3582000.0,"net_income":-4165000.0,"market_cap":null,"profit_margin":-3.899812734082397,"operating_margin":-3.353932584269663,"roa":-1.0854823190176501,"gross_margin":0.6900074906367041,"total_equity":-31848920.0,"total_assets":3837004.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-2.0805011153858586,"revenue":1079472.0,"operating_income":-3402261.0,"net_income":-4290132.0,"market_cap":null,"profit_margin":-3.9742874294099337,"operating_margin":-3.151782538129752,"roa":-0.9665047689572726,"gross_margin":0.6466976447744823,"total_equity":-30842575.0,"total_assets":4438811.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-3.0905887297533217,"revenue":1083000.0,"operating_income":-3199000.0,"net_income":-6373000.0,"market_cap":null,"profit_margin":-5.884579870729455,"operating_margin":-2.953831948291782,"roa":-1.205070789636202,"gross_margin":0.7100600184672207,"total_equity":-31876129.0,"total_assets":5288486.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.3734117875270764,"revenue":1108000.0,"operating_income":-2060000.0,"net_income":-770000.0,"market_cap":null,"profit_margin":-0.6949458483754513,"operating_margin":-1.8592057761732852,"roa":-0.14416705704110033,"gross_margin":0.6910559566787003,"total_equity":-31303382.0,"total_assets":5341026.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2022-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.690562704083282,"revenue":1193321.0,"operating_income":-2116744.0,"net_income":-3486053.0,"market_cap":null,"profit_margin":-2.9213036559316397,"operating_margin":-1.7738261540691902,"roa":-0.651524527394919,"gross_margin":0.6821525809065624,"total_equity":-37049376.0,"total_assets":5350609.0}],"current_price":1.91,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-02-12","close":10.15},{"date":"2021-02-16","close":10.17},{"date":"2021-02-17","close":10.15},{"date":"2021-02-18","close":10.21},{"date":"2021-02-19","close":10.24},{"date":"2021-02-22","close":10.2},{"date":"2021-02-23","close":10.18},{"date":"2021-02-24","close":10.37},{"date":"2021-02-25","close":10.22},{"date":"2021-02-26","close":10.21},{"date":"2021-03-01","close":10.13},{"date":"2021-03-02","close":10.1},{"date":"2021-03-03","close":10.0},{"date":"2021-03-04","close":9.98},{"date":"2021-03-05","close":9.92},{"date":"2021-03-08","close":9.87},{"date":"2021-03-09","close":9.91},{"date":"2021-03-10","close":9.92},{"date":"2021-03-11","close":9.92},{"date":"2021-03-12","close":9.9},{"date":"2021-03-15","close":9.9},{"date":"2021-03-16","close":9.86},{"date":"2021-03-17","close":9.85},{"date":"2021-03-18","close":9.86},{"date":"2021-03-19","close":9.8},{"date":"2021-03-22","close":9.83},{"date":"2021-03-23","close":9.77},{"date":"2021-03-24","close":9.66},{"date":"2021-03-25","close":9.68},{"date":"2021-03-26","close":9.77},{"date":"2021-03-29","close":9.7},{"date":"2021-03-30","close":9.8299},{"date":"2021-03-31","close":9.89},{"date":"2021-04-01","close":9.88},{"date":"2021-04-05","close":9.85},{"date":"2021-04-06","close":9.83},{"date":"2021-04-07","close":9.78},{"date":"2021-04-08","close":9.93},{"date":"2021-04-09","close":9.93},{"date":"2021-04-12","close":9.835},{"date":"2021-04-13","close":9.905},{"date":"2021-04-14","close":9.9},{"date":"2021-04-15","close":9.86},{"date":"2021-04-16","close":9.86},{"date":"2021-04-19","close":9.85},{"date":"2021-04-20","close":9.77},{"date":"2021-04-21","close":9.81},{"date":"2021-04-22","close":9.85},{"date":"2021-04-23","close":9.88},{"date":"2021-04-26","close":9.835},{"date":"2021-04-27","close":9.7},{"date":"2021-04-28","close":9.75},{"date":"2021-04-29","close":9.8},{"date":"2021-04-30","close":9.86},{"date":"2021-05-03","close":9.82},{"date":"2021-05-04","close":9.79},{"date":"2021-05-05","close":9.83},{"date":"2021-05-06","close":9.84},{"date":"2021-05-07","close":9.86},{"date":"2021-05-10","close":9.86},{"date":"2021-05-11","close":9.8},{"date":"2021-05-12","close":9.83},{"date":"2021-05-13","close":9.82},{"date":"2021-05-14","close":9.8},{"date":"2021-05-17","close":9.8},{"date":"2021-05-18","close":9.8},{"date":"2021-05-19","close":9.78},{"date":"2021-05-20","close":9.7623},{"date":"2021-05-21","close":9.8},{"date":"2021-05-24","close":9.75},{"date":"2021-05-25","close":9.77},{"date":"2021-05-26","close":9.76},{"date":"2021-05-27","close":9.7324},{"date":"2021-05-28","close":9.76},{"date":"2021-06-01","close":9.73},{"date":"2021-06-02","close":9.73},{"date":"2021-06-03","close":9.74},{"date":"2021-06-04","close":9.75},{"date":"2021-06-07","close":9.77},{"date":"2021-06-08","close":9.7306},{"date":"2021-06-09","close":9.75},{"date":"2021-06-10","close":9.79},{"date":"2021-06-11","close":9.77},{"date":"2021-06-14","close":9.74},{"date":"2021-06-15","close":9.73},{"date":"2021-06-16","close":9.73},{"date":"2021-06-17","close":9.74},{"date":"2021-06-18","close":9.74},{"date":"2021-06-21","close":9.74},{"date":"2021-06-22","close":9.7502},{"date":"2021-06-23","close":9.7502},{"date":"2021-06-24","close":9.775},{"date":"2021-06-25","close":9.75},{"date":"2021-06-28","close":9.72},{"date":"2021-06-29","close":9.71},{"date":"2021-06-30","close":9.68},{"date":"2021-07-01","close":9.68},{"date":"2021-07-02","close":9.68},{"date":"2021-07-06","close":9.68},{"date":"2021-07-07","close":9.69},{"date":"2021-07-08","close":9.68},{"date":"2021-07-09","close":9.69},{"date":"2021-07-12","close":9.68},{"date":"2021-07-13","close":9.69},{"date":"2021-07-14","close":9.7001},{"date":"2021-07-15","close":9.7001},{"date":"2021-07-16","close":9.69},{"date":"2021-07-19","close":9.68},{"date":"2021-07-20","close":9.68},{"date":"2021-07-21","close":9.7},{"date":"2021-07-22","close":9.68},{"date":"2021-07-23","close":9.7},{"date":"2021-07-26","close":9.68},{"date":"2021-07-27","close":9.72},{"date":"2021-07-28","close":9.69},{"date":"2021-07-29","close":9.6901},{"date":"2021-07-30","close":9.7067},{"date":"2021-08-02","close":9.7},{"date":"2021-08-03","close":9.71},{"date":"2021-08-04","close":9.67},{"date":"2021-08-05","close":9.69},{"date":"2021-08-06","close":9.79},{"date":"2021-08-09","close":9.68},{"date":"2021-08-10","close":9.68},{"date":"2021-08-11","close":9.7799},{"date":"2021-08-12","close":9.7599},{"date":"2021-08-13","close":9.78},{"date":"2021-08-16","close":9.65},{"date":"2021-08-17","close":9.63},{"date":"2021-08-18","close":9.63},{"date":"2021-08-19","close":9.68},{"date":"2021-08-20","close":9.7},{"date":"2021-08-23","close":9.63},{"date":"2021-08-24","close":9.68},{"date":"2021-08-25","close":9.73},{"date":"2021-08-26","close":9.7428},{"date":"2021-08-27","close":9.7428},{"date":"2021-08-30","close":9.65},{"date":"2021-08-31","close":9.75},{"date":"2021-09-01","close":9.62},{"date":"2021-09-02","close":9.65},{"date":"2021-09-03","close":9.71},{"date":"2021-09-07","close":9.7012},{"date":"2021-09-08","close":9.7012},{"date":"2021-09-09","close":9.7012},{"date":"2021-09-10","close":9.7012},{"date":"2021-09-13","close":9.68},{"date":"2021-09-14","close":9.69},{"date":"2021-09-15","close":9.7},{"date":"2021-09-16","close":9.6801},{"date":"2021-09-17","close":9.6801},{"date":"2021-09-20","close":9.7437},{"date":"2021-09-21","close":9.7437},{"date":"2021-09-22","close":9.704},{"date":"2021-09-23","close":9.6926},{"date":"2021-09-24","close":9.74},{"date":"2021-09-27","close":9.74},{"date":"2021-09-28","close":9.7},{"date":"2021-09-29","close":9.73},{"date":"2021-09-30","close":9.73},{"date":"2021-10-01","close":9.73},{"date":"2021-10-04","close":9.73},{"date":"2021-10-05","close":9.72},{"date":"2021-10-06","close":9.75},{"date":"2021-10-07","close":9.77},{"date":"2021-10-08","close":9.77},{"date":"2021-10-11","close":9.76},{"date":"2021-10-12","close":9.77},{"date":"2021-10-13","close":9.78},{"date":"2021-10-14","close":9.77},{"date":"2021-10-15","close":9.78},{"date":"2021-10-18","close":9.75},{"date":"2021-10-19","close":9.75},{"date":"2021-10-20","close":9.75},{"date":"2021-10-21","close":9.75},{"date":"2021-10-22","close":9.78},{"date":"2021-10-25","close":9.78},{"date":"2021-10-26","close":9.78},{"date":"2021-10-27","close":9.78},{"date":"2021-10-28","close":9.78},{"date":"2021-10-29","close":9.76},{"date":"2021-11-01","close":9.78},{"date":"2021-11-02","close":9.77},{"date":"2021-11-03","close":9.78},{"date":"2021-11-04","close":9.78},{"date":"2021-11-05","close":9.78},{"date":"2021-11-08","close":9.78},{"date":"2021-11-09","close":9.78},{"date":"2021-11-10","close":9.77},{"date":"2021-11-11","close":9.78},{"date":"2021-11-12","close":9.78},{"date":"2021-11-15","close":9.78},{"date":"2021-11-16","close":9.79},{"date":"2021-11-17","close":9.79},{"date":"2021-11-18","close":9.79},{"date":"2021-11-19","close":9.79},{"date":"2021-11-22","close":9.78},{"date":"2021-11-23","close":9.8},{"date":"2021-11-24","close":9.8},{"date":"2021-11-26","close":9.8},{"date":"2021-11-29","close":9.8},{"date":"2021-11-30","close":9.8},{"date":"2021-12-01","close":9.8},{"date":"2021-12-02","close":9.82},{"date":"2021-12-03","close":9.78},{"date":"2021-12-06","close":9.78},{"date":"2021-12-07","close":9.79},{"date":"2021-12-08","close":9.79},{"date":"2021-12-09","close":9.82},{"date":"2021-12-10","close":9.81},{"date":"2021-12-13","close":9.76},{"date":"2021-12-14","close":9.8},{"date":"2021-12-15","close":9.8},{"date":"2021-12-16","close":9.76},{"date":"2021-12-17","close":9.8},{"date":"2021-12-20","close":9.7},{"date":"2021-12-21","close":9.7},{"date":"2021-12-22","close":9.7},{"date":"2021-12-23","close":9.7},{"date":"2021-12-27","close":9.7},{"date":"2021-12-28","close":9.72},{"date":"2021-12-29","close":9.78},{"date":"2021-12-30","close":9.75},{"date":"2021-12-31","close":9.76},{"date":"2022-01-03","close":9.83},{"date":"2022-01-04","close":9.77},{"date":"2022-01-05","close":9.77},{"date":"2022-01-06","close":9.76},{"date":"2022-01-07","close":9.79},{"date":"2022-01-10","close":9.79},{"date":"2022-01-11","close":9.79},{"date":"2022-01-12","close":9.7601},{"date":"2022-01-13","close":9.7601},{"date":"2022-01-14","close":9.7601},{"date":"2022-01-18","close":9.7601},{"date":"2022-01-19","close":9.7467},{"date":"2022-01-20","close":9.75},{"date":"2022-01-21","close":9.72},{"date":"2022-01-24","close":9.72},{"date":"2022-01-25","close":9.7701},{"date":"2022-01-26","close":9.7701},{"date":"2022-01-27","close":9.712},{"date":"2022-01-28","close":9.734},{"date":"2022-01-31","close":9.745},{"date":"2022-02-01","close":9.755},{"date":"2022-02-02","close":9.74},{"date":"2022-02-03","close":9.75},{"date":"2022-02-04","close":9.74},{"date":"2022-02-07","close":9.77},{"date":"2022-02-08","close":9.75},{"date":"2022-02-09","close":9.77},{"date":"2022-02-10","close":9.77},{"date":"2022-02-11","close":9.77},{"date":"2022-02-14","close":9.763},{"date":"2022-02-15","close":9.78},{"date":"2022-02-16","close":9.78},{"date":"2022-02-17","close":9.8},{"date":"2022-02-18","close":9.78},{"date":"2022-02-22","close":9.7796},{"date":"2022-02-23","close":9.77},{"date":"2022-02-24","close":9.76},{"date":"2022-02-25","close":9.77},{"date":"2022-02-28","close":9.77},{"date":"2022-03-01","close":9.77},{"date":"2022-03-02","close":9.77},{"date":"2022-03-03","close":9.79},{"date":"2022-03-04","close":9.79},{"date":"2022-03-07","close":9.78},{"date":"2022-03-08","close":9.78},{"date":"2022-03-09","close":9.79},{"date":"2022-03-10","close":9.79},{"date":"2022-03-11","close":9.79},{"date":"2022-03-14","close":9.79},{"date":"2022-03-15","close":9.77},{"date":"2022-03-16","close":9.78},{"date":"2022-03-17","close":9.78},{"date":"2022-03-18","close":9.79},{"date":"2022-03-21","close":9.79},{"date":"2022-03-22","close":9.79},{"date":"2022-03-23","close":9.79},{"date":"2022-03-24","close":9.79},{"date":"2022-03-25","close":9.8},{"date":"2022-03-28","close":9.8},{"date":"2022-03-29","close":9.8},{"date":"2022-03-30","close":9.79},{"date":"2022-03-31","close":9.8},{"date":"2022-04-01","close":9.8},{"date":"2022-04-04","close":9.8},{"date":"2022-04-05","close":9.8299},{"date":"2022-04-06","close":9.81},{"date":"2022-04-07","close":9.81},{"date":"2022-04-08","close":9.84},{"date":"2022-04-11","close":9.82},{"date":"2022-04-12","close":9.82},{"date":"2022-04-13","close":9.82},{"date":"2022-04-14","close":9.84},{"date":"2022-04-18","close":9.835},{"date":"2022-04-19","close":9.835},{"date":"2022-04-20","close":9.835},{"date":"2022-04-21","close":9.8322},{"date":"2022-04-22","close":9.835},{"date":"2022-04-25","close":9.83},{"date":"2022-04-26","close":9.84},{"date":"2022-04-27","close":9.84},{"date":"2022-04-28","close":9.845},{"date":"2022-04-29","close":9.83},{"date":"2022-05-02","close":9.85},{"date":"2022-05-03","close":9.83},{"date":"2022-05-04","close":9.84},{"date":"2022-05-05","close":9.83},{"date":"2022-05-06","close":9.83},{"date":"2022-05-09","close":9.83},{"date":"2022-05-10","close":9.82},{"date":"2022-05-11","close":9.8},{"date":"2022-05-12","close":9.82},{"date":"2022-05-13","close":9.83},{"date":"2022-05-16","close":9.82},{"date":"2022-05-17","close":9.81},{"date":"2022-05-18","close":9.81},{"date":"2022-05-19","close":9.81},{"date":"2022-05-20","close":9.81},{"date":"2022-05-23","close":9.82},{"date":"2022-05-24","close":9.82},{"date":"2022-05-25","close":9.82},{"date":"2022-05-26","close":9.82},{"date":"2022-05-27","close":9.825},{"date":"2022-05-31","close":9.83},{"date":"2022-06-01","close":9.82},{"date":"2022-06-02","close":9.82},{"date":"2022-06-03","close":9.82},{"date":"2022-06-06","close":9.82},{"date":"2022-06-07","close":9.83},{"date":"2022-06-08","close":9.83},{"date":"2022-06-09","close":9.844},{"date":"2022-06-10","close":9.84},{"date":"2022-06-13","close":9.84},{"date":"2022-06-14","close":9.84},{"date":"2022-06-15","close":9.8392},{"date":"2022-06-16","close":9.83},{"date":"2022-06-17","close":9.87},{"date":"2022-06-21","close":9.89},{"date":"2022-06-22","close":9.82},{"date":"2022-06-23","close":9.83},{"date":"2022-06-24","close":9.83},{"date":"2022-06-27","close":9.83},{"date":"2022-06-28","close":9.85},{"date":"2022-06-29","close":9.84},{"date":"2022-06-30","close":9.84},{"date":"2022-07-01","close":9.84},{"date":"2022-07-05","close":9.84},{"date":"2022-07-06","close":9.85},{"date":"2022-07-07","close":9.83},{"date":"2022-07-08","close":9.83},{"date":"2022-07-11","close":9.83},{"date":"2022-07-12","close":9.85},{"date":"2022-07-13","close":9.85},{"date":"2022-07-14","close":9.85},{"date":"2022-07-15","close":9.85},{"date":"2022-07-18","close":9.85},{"date":"2022-07-19","close":9.87},{"date":"2022-07-20","close":9.865},{"date":"2022-07-21","close":9.865},{"date":"2022-07-22","close":9.87},{"date":"2022-07-25","close":9.87},{"date":"2022-07-26","close":9.88},{"date":"2022-07-27","close":9.89},{"date":"2022-07-28","close":9.89},{"date":"2022-07-29","close":9.89},{"date":"2022-08-01","close":9.885},{"date":"2022-08-02","close":9.87},{"date":"2022-08-03","close":9.87},{"date":"2022-08-04","close":9.87},{"date":"2022-08-05","close":9.88},{"date":"2022-08-08","close":9.88},{"date":"2022-08-09","close":9.88},{"date":"2022-08-10","close":9.91},{"date":"2022-08-11","close":9.89},{"date":"2022-08-12","close":9.89},{"date":"2022-08-15","close":9.89},{"date":"2022-08-16","close":9.9},{"date":"2022-08-17","close":9.9},{"date":"2022-08-18","close":9.89},{"date":"2022-08-19","close":9.89},{"date":"2022-08-22","close":9.92},{"date":"2022-08-23","close":9.92},{"date":"2022-08-24","close":9.92},{"date":"2022-08-25","close":9.91},{"date":"2022-08-26","close":9.9083},{"date":"2022-08-29","close":9.9083},{"date":"2022-08-30","close":9.91},{"date":"2022-08-31","close":9.92},{"date":"2022-09-01","close":9.92},{"date":"2022-09-02","close":9.91},{"date":"2022-09-06","close":9.91},{"date":"2022-09-07","close":9.91},{"date":"2022-09-08","close":9.91},{"date":"2022-09-09","close":9.91},{"date":"2022-09-12","close":9.91},{"date":"2022-09-13","close":9.91},{"date":"2022-09-14","close":9.92},{"date":"2022-09-15","close":9.92},{"date":"2022-09-16","close":9.92},{"date":"2022-09-19","close":9.92},{"date":"2022-09-20","close":9.92},{"date":"2022-09-21","close":9.92},{"date":"2022-09-22","close":9.93},{"date":"2022-09-23","close":9.93},{"date":"2022-09-26","close":9.93},{"date":"2022-09-27","close":9.935},{"date":"2022-09-28","close":9.935},{"date":"2022-09-29","close":9.935},{"date":"2022-09-30","close":9.93},{"date":"2022-10-03","close":9.94},{"date":"2022-10-04","close":9.94},{"date":"2022-10-05","close":9.95},{"date":"2022-10-06","close":9.955},{"date":"2022-10-07","close":9.96},{"date":"2022-10-10","close":9.97},{"date":"2022-10-11","close":9.96},{"date":"2022-10-12","close":9.96},{"date":"2022-10-13","close":9.965},{"date":"2022-10-14","close":9.965},{"date":"2022-10-17","close":9.97},{"date":"2022-10-18","close":9.97},{"date":"2022-10-19","close":9.98},{"date":"2022-10-20","close":9.975},{"date":"2022-10-21","close":9.97},{"date":"2022-10-24","close":9.98},{"date":"2022-10-25","close":9.99},{"date":"2022-10-26","close":9.99},{"date":"2022-10-27","close":9.99},{"date":"2022-10-28","close":9.995},{"date":"2022-10-31","close":9.99},{"date":"2022-11-01","close":9.99},{"date":"2022-11-02","close":10.0},{"date":"2022-11-03","close":10.0},{"date":"2022-11-04","close":10.0},{"date":"2022-11-07","close":10.01},{"date":"2022-11-08","close":10.01},{"date":"2022-11-09","close":10.015},{"date":"2022-11-10","close":10.01},{"date":"2022-11-11","close":10.02},{"date":"2022-11-14","close":10.0183},{"date":"2022-11-15","close":10.02},{"date":"2022-11-16","close":10.02},{"date":"2022-11-17","close":10.02},{"date":"2022-11-18","close":10.02},{"date":"2022-11-21","close":10.02},{"date":"2022-11-22","close":10.03},{"date":"2022-11-23","close":10.03},{"date":"2022-11-25","close":10.04},{"date":"2022-11-28","close":10.04},{"date":"2022-11-29","close":10.04},{"date":"2022-11-30","close":10.03},{"date":"2022-12-01","close":10.03},{"date":"2022-12-02","close":10.04},{"date":"2022-12-05","close":10.045},{"date":"2022-12-06","close":10.045},{"date":"2022-12-07","close":10.04},{"date":"2022-12-08","close":10.05},{"date":"2022-12-09","close":10.055},{"date":"2022-12-12","close":10.055},{"date":"2022-12-13","close":10.07},{"date":"2022-12-14","close":10.05},{"date":"2022-12-15","close":10.05},{"date":"2022-12-16","close":10.04},{"date":"2022-12-19","close":9.95},{"date":"2022-12-20","close":10.06},{"date":"2022-12-21","close":10.07},{"date":"2022-12-22","close":10.0872},{"date":"2022-12-23","close":10.1},{"date":"2022-12-27","close":10.1},{"date":"2022-12-28","close":10.115},{"date":"2022-12-29","close":10.12},{"date":"2022-12-30","close":10.12},{"date":"2023-01-03","close":10.1},{"date":"2023-01-04","close":10.12},{"date":"2023-01-05","close":10.07},{"date":"2023-01-06","close":10.125},{"date":"2023-01-09","close":10.11},{"date":"2023-01-10","close":10.22},{"date":"2023-01-11","close":10.22},{"date":"2023-01-12","close":10.22},{"date":"2023-01-13","close":10.09},{"date":"2023-01-17","close":10.09},{"date":"2023-01-18","close":10.09},{"date":"2023-01-19","close":10.09},{"date":"2023-01-20","close":10.09},{"date":"2023-01-23","close":10.11},{"date":"2023-01-24","close":10.12},{"date":"2023-01-25","close":10.15},{"date":"2023-01-26","close":10.16},{"date":"2023-01-27","close":10.18},{"date":"2023-01-30","close":10.18},{"date":"2023-01-31","close":10.1795},{"date":"2023-02-01","close":10.24},{"date":"2023-02-02","close":10.2099},{"date":"2023-02-03","close":10.2099},{"date":"2023-02-06","close":10.1999},{"date":"2023-02-07","close":10.1999},{"date":"2023-02-08","close":10.25},{"date":"2023-02-09","close":10.25},{"date":"2023-02-10","close":10.16},{"date":"2023-02-13","close":10.16},{"date":"2023-02-14","close":10.16},{"date":"2023-02-15","close":10.16},{"date":"2023-02-16","close":10.16},{"date":"2023-02-17","close":10.16},{"date":"2023-02-21","close":10.165},{"date":"2023-02-22","close":10.21},{"date":"2023-02-23","close":10.16},{"date":"2023-02-24","close":10.16},{"date":"2023-02-27","close":10.205},{"date":"2023-02-28","close":10.205},{"date":"2023-03-01","close":10.2},{"date":"2023-03-02","close":10.3},{"date":"2023-03-03","close":10.3},{"date":"2023-03-06","close":10.3},{"date":"2023-03-07","close":10.3},{"date":"2023-03-08","close":10.23},{"date":"2023-03-09","close":10.27},{"date":"2023-03-10","close":10.28},{"date":"2023-03-13","close":10.2994},{"date":"2023-03-14","close":10.35},{"date":"2023-03-15","close":10.33},{"date":"2023-03-16","close":10.33},{"date":"2023-03-17","close":10.33},{"date":"2023-03-20","close":10.35},{"date":"2023-03-21","close":10.35},{"date":"2023-03-22","close":10.35},{"date":"2023-03-23","close":10.35},{"date":"2023-03-24","close":10.35},{"date":"2023-03-27","close":10.24},{"date":"2023-03-28","close":10.24},{"date":"2023-03-29","close":10.28},{"date":"2023-03-30","close":10.28},{"date":"2023-03-31","close":10.28},{"date":"2023-04-03","close":10.28},{"date":"2023-04-04","close":10.345},{"date":"2023-04-05","close":10.3499},{"date":"2023-04-06","close":10.3499},{"date":"2023-04-10","close":10.3499},{"date":"2023-04-11","close":10.345},{"date":"2023-04-12","close":10.31},{"date":"2023-04-13","close":10.31},{"date":"2023-04-14","close":10.31},{"date":"2023-04-17","close":10.31},{"date":"2023-04-18","close":10.31},{"date":"2023-04-19","close":10.33},{"date":"2023-04-20","close":10.405},{"date":"2023-04-21","close":10.405},{"date":"2023-04-24","close":10.41},{"date":"2023-04-25","close":10.41},{"date":"2023-04-26","close":10.405},{"date":"2023-04-27","close":10.4},{"date":"2023-04-28","close":10.4},{"date":"2023-05-01","close":10.4},{"date":"2023-05-02","close":10.4324},{"date":"2023-05-03","close":10.4324},{"date":"2023-05-04","close":10.4324},{"date":"2023-05-05","close":10.69},{"date":"2023-05-08","close":10.5},{"date":"2023-05-09","close":10.5},{"date":"2023-05-10","close":10.35},{"date":"2023-05-11","close":10.42},{"date":"2023-05-12","close":10.42},{"date":"2023-05-15","close":10.42},{"date":"2023-05-16","close":10.51},{"date":"2023-05-17","close":10.53},{"date":"2023-05-18","close":10.53},{"date":"2023-05-19","close":10.53},{"date":"2023-05-22","close":10.53},{"date":"2023-05-23","close":10.51},{"date":"2023-05-24","close":10.51},{"date":"2023-05-25","close":10.51},{"date":"2023-05-26","close":10.51},{"date":"2023-05-30","close":10.51},{"date":"2023-05-31","close":10.46},{"date":"2023-06-01","close":10.45},{"date":"2023-06-02","close":10.44},{"date":"2023-06-05","close":10.45},{"date":"2023-06-06","close":10.4699},{"date":"2023-06-07","close":10.4699},{"date":"2023-06-08","close":10.4699},{"date":"2023-06-09","close":10.4699},{"date":"2023-06-12","close":10.46},{"date":"2023-06-13","close":10.4501},{"date":"2023-06-14","close":10.22},{"date":"2023-06-15","close":10.42},{"date":"2023-06-16","close":10.435},{"date":"2023-06-20","close":10.5},{"date":"2023-06-21","close":10.53},{"date":"2023-06-22","close":10.55},{"date":"2023-06-23","close":10.55},{"date":"2023-06-26","close":10.65},{"date":"2023-06-27","close":10.5201},{"date":"2023-06-28","close":10.4},{"date":"2023-06-29","close":10.33},{"date":"2023-06-30","close":10.52},{"date":"2023-07-03","close":10.52},{"date":"2023-07-05","close":10.5},{"date":"2023-07-06","close":10.48},{"date":"2023-07-07","close":10.5},{"date":"2023-07-10","close":10.48},{"date":"2023-07-11","close":10.49},{"date":"2023-07-12","close":10.48},{"date":"2023-07-13","close":10.49},{"date":"2023-07-14","close":10.48},{"date":"2023-07-17","close":10.48},{"date":"2023-07-18","close":10.49},{"date":"2023-07-19","close":10.48},{"date":"2023-07-20","close":10.48},{"date":"2023-07-21","close":10.48},{"date":"2023-07-24","close":10.47},{"date":"2023-07-25","close":10.47},{"date":"2023-07-26","close":10.4698},{"date":"2023-07-27","close":10.45},{"date":"2023-07-28","close":10.47},{"date":"2023-07-31","close":10.47},{"date":"2023-08-01","close":10.47},{"date":"2023-08-02","close":10.48},{"date":"2023-08-03","close":10.485},{"date":"2023-08-04","close":10.49},{"date":"2023-08-07","close":10.5},{"date":"2023-08-08","close":10.5},{"date":"2023-08-09","close":10.5},{"date":"2023-08-10","close":10.49},{"date":"2023-08-11","close":10.47},{"date":"2023-08-14","close":10.49},{"date":"2023-08-15","close":10.49},{"date":"2023-08-16","close":10.49},{"date":"2023-08-17","close":10.49},{"date":"2023-08-18","close":10.49},{"date":"2023-08-21","close":10.5},{"date":"2023-08-22","close":10.5},{"date":"2023-08-23","close":10.51},{"date":"2023-08-24","close":10.51},{"date":"2023-08-25","close":10.51},{"date":"2023-08-28","close":10.5},{"date":"2023-08-29","close":10.51},{"date":"2023-08-30","close":10.49},{"date":"2023-08-31","close":10.48},{"date":"2023-09-01","close":10.49},{"date":"2023-09-05","close":10.49},{"date":"2023-09-06","close":10.49},{"date":"2023-09-07","close":10.52},{"date":"2023-09-08","close":10.52},{"date":"2023-09-11","close":10.52},{"date":"2023-09-12","close":10.53},{"date":"2023-09-13","close":10.55},{"date":"2023-09-14","close":10.55},{"date":"2023-09-15","close":10.55},{"date":"2023-09-18","close":10.57},{"date":"2023-09-19","close":10.55},{"date":"2023-09-20","close":10.57},{"date":"2023-09-21","close":10.57},{"date":"2023-09-22","close":10.58},{"date":"2023-09-25","close":10.565},{"date":"2023-09-26","close":10.56},{"date":"2023-09-27","close":10.56},{"date":"2023-09-28","close":10.57},{"date":"2023-09-29","close":10.57},{"date":"2023-10-02","close":10.57},{"date":"2023-10-03","close":10.57},{"date":"2023-10-04","close":10.58},{"date":"2023-10-05","close":10.6},{"date":"2023-10-06","close":10.6},{"date":"2023-10-09","close":10.5927},{"date":"2023-10-10","close":10.6},{"date":"2023-10-11","close":10.5982},{"date":"2023-10-12","close":10.5982},{"date":"2023-10-13","close":10.5982},{"date":"2023-10-16","close":10.6},{"date":"2023-10-17","close":10.5844},{"date":"2023-10-18","close":10.6},{"date":"2023-10-19","close":10.6},{"date":"2023-10-20","close":10.59},{"date":"2023-10-23","close":10.59},{"date":"2023-10-24","close":10.59},{"date":"2023-10-25","close":10.6},{"date":"2023-10-26","close":10.6},{"date":"2023-10-27","close":10.6},{"date":"2023-10-30","close":10.6},{"date":"2023-10-31","close":10.58},{"date":"2023-11-01","close":10.6},{"date":"2023-11-02","close":10.6},{"date":"2023-11-03","close":10.6},{"date":"2023-11-06","close":10.61},{"date":"2023-11-07","close":10.59},{"date":"2023-11-08","close":10.59},{"date":"2023-11-09","close":10.61},{"date":"2023-11-10","close":10.6102},{"date":"2023-11-13","close":10.6102},{"date":"2023-11-14","close":10.62},{"date":"2023-11-15","close":10.64},{"date":"2023-11-16","close":10.65},{"date":"2023-11-17","close":10.65},{"date":"2023-11-20","close":10.67},{"date":"2023-11-21","close":10.6601},{"date":"2023-11-22","close":10.6601},{"date":"2023-11-24","close":10.68},{"date":"2023-11-27","close":10.68},{"date":"2023-11-28","close":10.71},{"date":"2023-11-29","close":10.69},{"date":"2023-11-30","close":10.7094},{"date":"2023-12-01","close":10.65},{"date":"2023-12-04","close":10.76},{"date":"2023-12-05","close":10.79},{"date":"2023-12-06","close":10.79},{"date":"2023-12-07","close":9.59},{"date":"2023-12-08","close":11.39},{"date":"2023-12-11","close":10.9994},{"date":"2023-12-12","close":10.5},{"date":"2023-12-13","close":10.88},{"date":"2023-12-14","close":10.96},{"date":"2023-12-15","close":6.49},{"date":"2023-12-18","close":6.13},{"date":"2023-12-19","close":4.665},{"date":"2023-12-20","close":3.78},{"date":"2023-12-21","close":3.6},{"date":"2023-12-22","close":3.47},{"date":"2023-12-26","close":2.635},{"date":"2023-12-27","close":2.17},{"date":"2023-12-28","close":2.16},{"date":"2023-12-29","close":1.88},{"date":"2024-01-02","close":1.6},{"date":"2024-01-03","close":1.65},{"date":"2024-01-04","close":1.66},{"date":"2024-01-05","close":2.57},{"date":"2024-01-08","close":2.12},{"date":"2024-01-09","close":1.99},{"date":"2024-01-10","close":1.96},{"date":"2024-01-11","close":2.27},{"date":"2024-01-12","close":2.0401},{"date":"2024-01-16","close":1.92},{"date":"2024-01-17","close":1.65},{"date":"2024-01-18","close":1.71},{"date":"2024-01-19","close":1.61},{"date":"2024-01-22","close":1.62},{"date":"2024-01-23","close":1.57},{"date":"2024-01-24","close":1.58},{"date":"2024-01-25","close":1.61},{"date":"2024-01-26","close":1.578},{"date":"2024-01-29","close":1.6},{"date":"2024-01-30","close":1.62},{"date":"2024-01-31","close":1.6},{"date":"2024-02-01","close":1.58},{"date":"2024-02-02","close":1.56},{"date":"2024-02-05","close":1.552},{"date":"2024-02-06","close":1.46},{"date":"2024-02-07","close":1.4621},{"date":"2024-02-08","close":1.45},{"date":"2024-02-09","close":1.45},{"date":"2024-02-12","close":1.4699},{"date":"2024-02-13","close":1.4},{"date":"2024-02-14","close":1.34},{"date":"2024-02-15","close":1.3228},{"date":"2024-02-16","close":1.27},{"date":"2024-02-20","close":0.97},{"date":"2024-02-21","close":0.83},{"date":"2024-02-22","close":0.9841},{"date":"2024-02-23","close":0.8},{"date":"2024-02-26","close":0.751},{"date":"2024-02-27","close":0.688},{"date":"2024-02-28","close":0.729},{"date":"2024-02-29","close":0.721},{"date":"2024-03-01","close":0.711},{"date":"2024-03-04","close":0.7},{"date":"2024-03-05","close":0.811},{"date":"2024-03-06","close":0.789},{"date":"2024-03-07","close":0.745},{"date":"2024-03-08","close":0.741},{"date":"2024-03-11","close":0.696},{"date":"2024-03-12","close":0.69},{"date":"2024-03-13","close":0.69},{"date":"2024-03-14","close":0.699},{"date":"2024-03-15","close":0.6618},{"date":"2024-03-18","close":0.624},{"date":"2024-03-19","close":0.6164},{"date":"2024-03-20","close":0.6575},{"date":"2024-03-21","close":0.669},{"date":"2024-03-22","close":0.63},{"date":"2024-03-25","close":0.583},{"date":"2024-03-26","close":0.62},{"date":"2024-03-27","close":0.61},{"date":"2024-03-28","close":0.611},{"date":"2024-04-01","close":0.539},{"date":"2024-04-02","close":0.505},{"date":"2024-04-03","close":0.4774},{"date":"2024-04-04","close":0.509},{"date":"2024-04-05","close":0.5099},{"date":"2024-04-08","close":0.5103},{"date":"2024-04-09","close":0.509},{"date":"2024-04-10","close":0.4999},{"date":"2024-04-11","close":0.4681},{"date":"2024-04-12","close":0.4373},{"date":"2024-04-15","close":0.395},{"date":"2024-04-16","close":0.3765},{"date":"2024-04-17","close":0.389},{"date":"2024-04-18","close":0.37},{"date":"2024-04-19","close":0.3656},{"date":"2024-04-22","close":0.365},{"date":"2024-04-23","close":0.347},{"date":"2024-04-24","close":0.3297},{"date":"2024-04-25","close":0.35},{"date":"2024-04-26","close":0.3572},{"date":"2024-04-29","close":0.3866},{"date":"2024-04-30","close":0.398},{"date":"2024-05-01","close":0.393},{"date":"2024-05-02","close":0.3687},{"date":"2024-05-03","close":0.3405},{"date":"2024-05-06","close":0.3212},{"date":"2024-05-07","close":0.3093},{"date":"2024-05-08","close":0.3012},{"date":"2024-05-09","close":0.3112},{"date":"2024-05-10","close":0.336},{"date":"2024-05-13","close":0.314},{"date":"2024-05-14","close":0.293},{"date":"2024-05-15","close":0.318},{"date":"2024-05-16","close":0.316},{"date":"2024-05-17","close":0.3092},{"date":"2024-05-20","close":0.2994},{"date":"2024-05-21","close":0.2602},{"date":"2024-05-22","close":0.2302},{"date":"2024-05-23","close":0.1695},{"date":"2024-05-24","close":0.1915},{"date":"2024-05-28","close":0.1752},{"date":"2024-05-29","close":0.213},{"date":"2024-05-30","close":0.1979},{"date":"2024-05-31","close":0.2063},{"date":"2024-06-03","close":0.1902},{"date":"2024-06-04","close":0.219},{"date":"2024-06-05","close":0.1931},{"date":"2024-06-06","close":0.1717},{"date":"2024-06-07","close":0.1811},{"date":"2024-06-10","close":0.176},{"date":"2024-06-11","close":0.191},{"date":"2024-06-12","close":0.1804},{"date":"2024-06-13","close":0.1835},{"date":"2024-06-14","close":0.172},{"date":"2024-06-17","close":0.1681},{"date":"2024-06-18","close":0.185},{"date":"2024-06-20","close":0.179},{"date":"2024-06-21","close":0.179},{"date":"2024-06-24","close":0.1724},{"date":"2024-06-25","close":0.1707},{"date":"2024-06-26","close":0.174},{"date":"2024-06-27","close":0.1752},{"date":"2024-06-28","close":0.17},{"date":"2024-07-01","close":0.1507},{"date":"2024-07-02","close":0.1534},{"date":"2024-07-03","close":0.163},{"date":"2024-07-05","close":0.1585},{"date":"2024-07-08","close":0.1519},{"date":"2024-07-09","close":0.148},{"date":"2024-07-10","close":0.1551},{"date":"2024-07-11","close":0.154},{"date":"2024-07-12","close":0.165},{"date":"2024-07-15","close":0.163},{"date":"2024-07-16","close":0.1628},{"date":"2024-07-17","close":0.16},{"date":"2024-07-18","close":0.154},{"date":"2024-07-19","close":0.1413},{"date":"2024-07-22","close":0.1441},{"date":"2024-07-23","close":0.1538},{"date":"2024-07-24","close":0.1524},{"date":"2024-07-25","close":0.1642},{"date":"2024-07-26","close":0.1665},{"date":"2024-07-29","close":0.1574},{"date":"2024-07-30","close":0.1441},{"date":"2024-07-31","close":0.128},{"date":"2024-08-01","close":0.1274},{"date":"2024-08-02","close":0.1101},{"date":"2024-08-05","close":0.0981},{"date":"2024-08-06","close":0.1129},{"date":"2024-08-07","close":0.1185},{"date":"2024-08-08","close":0.13},{"date":"2024-08-09","close":0.1228},{"date":"2024-08-12","close":0.1127},{"date":"2024-08-13","close":0.121},{"date":"2024-08-14","close":0.1183},{"date":"2024-08-15","close":0.1159},{"date":"2024-08-16","close":0.1115},{"date":"2024-08-19","close":0.115},{"date":"2024-08-20","close":0.1172},{"date":"2024-08-21","close":0.1234},{"date":"2024-08-22","close":0.1305},{"date":"2024-08-23","close":0.121},{"date":"2024-08-26","close":0.12},{"date":"2024-08-27","close":0.1099},{"date":"2024-08-28","close":0.0947},{"date":"2024-08-29","close":0.0889},{"date":"2024-08-30","close":0.0846},{"date":"2024-09-03","close":0.086},{"date":"2024-09-04","close":0.0856},{"date":"2024-09-05","close":0.084},{"date":"2024-09-06","close":0.0804},{"date":"2024-09-09","close":0.0791},{"date":"2024-09-10","close":0.0842},{"date":"2024-09-11","close":0.0819},{"date":"2024-09-12","close":0.0776},{"date":"2024-09-13","close":0.0799},{"date":"2024-09-16","close":0.073},{"date":"2024-09-17","close":0.0745},{"date":"2024-09-18","close":0.07},{"date":"2024-09-19","close":2.88},{"date":"2024-09-20","close":5.69},{"date":"2024-09-23","close":4.2},{"date":"2024-09-24","close":8.24},{"date":"2024-09-25","close":6.0},{"date":"2024-09-26","close":6.08},{"date":"2024-09-27","close":5.73},{"date":"2024-09-30","close":4.97},{"date":"2024-10-01","close":4.68},{"date":"2024-10-02","close":4.78},{"date":"2024-10-03","close":4.17},{"date":"2024-10-04","close":3.56},{"date":"2024-10-07","close":3.06},{"date":"2024-10-08","close":2.76},{"date":"2024-10-09","close":5.02},{"date":"2024-10-10","close":5.09},{"date":"2024-10-11","close":4.43},{"date":"2024-10-14","close":3.7},{"date":"2024-10-15","close":3.66},{"date":"2024-10-16","close":3.35},{"date":"2024-10-17","close":3.35},{"date":"2024-10-18","close":3.31},{"date":"2024-10-21","close":3.26},{"date":"2024-10-22","close":3.02},{"date":"2024-10-23","close":2.93},{"date":"2024-10-24","close":2.88},{"date":"2024-10-25","close":2.88},{"date":"2024-10-28","close":2.74},{"date":"2024-10-29","close":2.48},{"date":"2024-10-30","close":2.58},{"date":"2024-10-31","close":2.44},{"date":"2024-11-01","close":2.44},{"date":"2024-11-04","close":2.25},{"date":"2024-11-05","close":2.14},{"date":"2024-11-06","close":1.93},{"date":"2024-11-07","close":2.04},{"date":"2024-11-08","close":2.06},{"date":"2024-11-11","close":2.03},{"date":"2024-11-12","close":1.94},{"date":"2024-11-13","close":1.75},{"date":"2024-11-14","close":1.94},{"date":"2024-11-15","close":1.73},{"date":"2024-11-18","close":1.57},{"date":"2024-11-19","close":1.7},{"date":"2024-11-20","close":1.54},{"date":"2024-11-21","close":1.55},{"date":"2024-11-22","close":1.545},{"date":"2024-11-25","close":1.54},{"date":"2024-11-26","close":1.3},{"date":"2024-11-27","close":1.47},{"date":"2024-11-29","close":1.52},{"date":"2024-12-02","close":1.47},{"date":"2024-12-03","close":1.43},{"date":"2024-12-04","close":1.44},{"date":"2024-12-05","close":1.41},{"date":"2024-12-06","close":1.37},{"date":"2024-12-09","close":1.39},{"date":"2024-12-10","close":2.05},{"date":"2024-12-11","close":1.81},{"date":"2024-12-12","close":1.58},{"date":"2024-12-13","close":1.47},{"date":"2024-12-16","close":1.43},{"date":"2024-12-17","close":1.37},{"date":"2024-12-18","close":1.64},{"date":"2024-12-19","close":1.62},{"date":"2024-12-20","close":1.71},{"date":"2024-12-23","close":1.65},{"date":"2024-12-24","close":1.64},{"date":"2024-12-26","close":1.79},{"date":"2024-12-27","close":1.73},{"date":"2024-12-30","close":1.68},{"date":"2024-12-31","close":1.53},{"date":"2025-01-02","close":1.55},{"date":"2025-01-03","close":1.59},{"date":"2025-01-06","close":1.73},{"date":"2025-01-07","close":1.58},{"date":"2025-01-08","close":1.54},{"date":"2025-01-10","close":1.54},{"date":"2025-01-13","close":1.45},{"date":"2025-01-14","close":1.37},{"date":"2025-01-15","close":1.35},{"date":"2025-01-16","close":1.31},{"date":"2025-01-17","close":1.46},{"date":"2025-01-21","close":1.47},{"date":"2025-01-22","close":1.65},{"date":"2025-01-23","close":1.61},{"date":"2025-01-24","close":1.45},{"date":"2025-01-27","close":1.38},{"date":"2025-01-28","close":1.25},{"date":"2025-01-29","close":1.93},{"date":"2025-01-30","close":2.24},{"date":"2025-01-31","close":1.85},{"date":"2025-02-03","close":1.75},{"date":"2025-02-04","close":1.66},{"date":"2025-02-05","close":1.73},{"date":"2025-02-06","close":1.65},{"date":"2025-02-07","close":1.51},{"date":"2025-02-10","close":1.65},{"date":"2025-02-11","close":1.66},{"date":"2025-02-12","close":1.56},{"date":"2025-02-13","close":1.63},{"date":"2025-02-14","close":1.64},{"date":"2025-02-18","close":1.53},{"date":"2025-02-19","close":1.46},{"date":"2025-02-20","close":1.47},{"date":"2025-02-21","close":1.53},{"date":"2025-02-24","close":1.63},{"date":"2025-02-25","close":1.47},{"date":"2025-02-26","close":1.43},{"date":"2025-02-27","close":1.27},{"date":"2025-02-28","close":1.44},{"date":"2025-03-03","close":1.26},{"date":"2025-03-04","close":1.31},{"date":"2025-03-05","close":1.29},{"date":"2025-03-06","close":1.15},{"date":"2025-03-07","close":1.17},{"date":"2025-03-10","close":1.03},{"date":"2025-03-11","close":0.9048},{"date":"2025-03-12","close":0.9388},{"date":"2025-03-13","close":0.863},{"date":"2025-03-14","close":1.12},{"date":"2025-03-17","close":1.09},{"date":"2025-03-18","close":1.26},{"date":"2025-03-19","close":1.19},{"date":"2025-03-20","close":1.07},{"date":"2025-03-21","close":0.98},{"date":"2025-03-24","close":1.09},{"date":"2025-03-25","close":1.03},{"date":"2025-03-26","close":1.3},{"date":"2025-03-27","close":1.21},{"date":"2025-03-28","close":1.18},{"date":"2025-03-31","close":1.12},{"date":"2025-04-01","close":1.11},{"date":"2025-04-02","close":1.07},{"date":"2025-04-03","close":1.01},{"date":"2025-04-04","close":1.01},{"date":"2025-04-07","close":1.01},{"date":"2025-04-08","close":0.99},{"date":"2025-04-09","close":1.03},{"date":"2025-04-10","close":1.02},{"date":"2025-04-11","close":1.03},{"date":"2025-04-14","close":1.05},{"date":"2025-04-15","close":1.22},{"date":"2025-04-16","close":1.06},{"date":"2025-04-17","close":1.0562},{"date":"2025-04-21","close":0.995},{"date":"2025-04-22","close":1.02},{"date":"2025-04-23","close":1.0},{"date":"2025-04-24","close":1.03},{"date":"2025-04-25","close":1.0},{"date":"2025-04-28","close":1.08},{"date":"2025-04-29","close":1.09},{"date":"2025-04-30","close":1.06},{"date":"2025-05-01","close":1.05},{"date":"2025-05-02","close":1.06},{"date":"2025-05-05","close":1.08},{"date":"2025-05-06","close":1.06},{"date":"2025-05-07","close":0.989},{"date":"2025-05-08","close":1.02},{"date":"2025-05-09","close":0.9976},{"date":"2025-05-12","close":1.02},{"date":"2025-05-13","close":0.9993},{"date":"2025-05-14","close":1.01},{"date":"2025-05-15","close":0.98},{"date":"2025-05-16","close":0.8728},{"date":"2025-05-19","close":0.8801},{"date":"2025-05-20","close":0.9603},{"date":"2025-05-21","close":1.06},{"date":"2025-05-22","close":1.05},{"date":"2025-05-23","close":1.08},{"date":"2025-05-27","close":1.04},{"date":"2025-05-28","close":0.9975},{"date":"2025-05-29","close":0.9895},{"date":"2025-05-30","close":0.9755},{"date":"2025-06-02","close":0.9631},{"date":"2025-06-03","close":0.9562},{"date":"2025-06-04","close":0.9834},{"date":"2025-06-05","close":0.9637},{"date":"2025-06-06","close":0.8848},{"date":"2025-06-09","close":0.8685},{"date":"2025-06-10","close":0.898},{"date":"2025-06-11","close":0.863},{"date":"2025-06-12","close":0.6756},{"date":"2025-06-13","close":0.582},{"date":"2025-06-16","close":0.611},{"date":"2025-06-17","close":0.65},{"date":"2025-06-18","close":0.6499},{"date":"2025-06-20","close":0.6913},{"date":"2025-06-23","close":0.683},{"date":"2025-06-24","close":0.6183},{"date":"2025-06-25","close":0.5916},{"date":"2025-06-26","close":0.5874},{"date":"2025-06-27","close":0.57},{"date":"2025-06-30","close":0.5892},{"date":"2025-07-01","close":0.65},{"date":"2025-07-02","close":0.6447},{"date":"2025-07-03","close":0.6141},{"date":"2025-07-07","close":0.5801},{"date":"2025-07-08","close":4.64},{"date":"2025-07-09","close":4.42},{"date":"2025-07-10","close":4.07},{"date":"2025-07-11","close":4.18},{"date":"2025-07-14","close":3.87},{"date":"2025-07-15","close":3.75},{"date":"2025-07-16","close":3.61},{"date":"2025-07-17","close":3.87},{"date":"2025-07-18","close":3.88},{"date":"2025-07-21","close":4.05},{"date":"2025-07-22","close":3.79},{"date":"2025-07-23","close":4.1},{"date":"2025-07-24","close":3.93},{"date":"2025-07-25","close":3.87},{"date":"2025-07-28","close":3.21},{"date":"2025-07-29","close":2.99},{"date":"2025-07-30","close":3.11},{"date":"2025-07-31","close":2.89},{"date":"2025-08-01","close":3.6},{"date":"2025-08-04","close":3.79},{"date":"2025-08-05","close":3.2},{"date":"2025-08-06","close":3.24},{"date":"2025-08-07","close":3.06},{"date":"2025-08-08","close":4.09},{"date":"2025-08-11","close":3.64},{"date":"2025-08-12","close":4.05},{"date":"2025-08-13","close":3.9},{"date":"2025-08-14","close":4.0},{"date":"2025-08-15","close":3.69},{"date":"2025-08-18","close":3.3},{"date":"2025-08-19","close":3.04},{"date":"2025-08-20","close":2.94},{"date":"2025-08-21","close":3.01},{"date":"2025-08-22","close":3.09},{"date":"2025-08-25","close":3.32},{"date":"2025-08-26","close":3.32},{"date":"2025-08-27","close":3.23},{"date":"2025-08-28","close":3.3},{"date":"2025-08-29","close":3.32},{"date":"2025-09-02","close":3.01},{"date":"2025-09-03","close":2.93},{"date":"2025-09-04","close":2.81},{"date":"2025-09-05","close":2.46},{"date":"2025-09-08","close":2.47},{"date":"2025-09-09","close":2.44},{"date":"2025-09-10","close":2.6},{"date":"2025-09-11","close":2.61},{"date":"2025-09-12","close":2.37},{"date":"2025-09-15","close":2.15},{"date":"2025-09-16","close":2.12},{"date":"2025-09-17","close":2.13},{"date":"2025-09-18","close":2.47},{"date":"2025-09-19","close":2.34},{"date":"2025-09-22","close":2.51},{"date":"2025-09-23","close":2.52},{"date":"2025-09-24","close":2.77},{"date":"2025-09-25","close":3.02},{"date":"2025-09-26","close":2.77},{"date":"2025-09-29","close":2.68},{"date":"2025-09-30","close":2.94},{"date":"2025-10-01","close":2.91},{"date":"2025-10-02","close":2.89},{"date":"2025-10-03","close":3.05},{"date":"2025-10-06","close":3.2},{"date":"2025-10-07","close":3.24},{"date":"2025-10-08","close":3.79},{"date":"2025-10-09","close":3.7},{"date":"2025-10-10","close":3.34},{"date":"2025-10-13","close":2.96},{"date":"2025-10-14","close":3.18},{"date":"2025-10-15","close":3.08},{"date":"2025-10-16","close":2.75},{"date":"2025-10-17","close":2.91},{"date":"2025-10-20","close":2.97},{"date":"2025-10-21","close":2.73},{"date":"2025-10-22","close":2.47},{"date":"2025-10-23","close":2.42},{"date":"2025-10-24","close":2.27},{"date":"2025-10-27","close":2.24},{"date":"2025-10-28","close":2.14},{"date":"2025-10-29","close":2.1},{"date":"2025-10-30","close":2.15},{"date":"2025-10-31","close":2.22},{"date":"2025-11-03","close":1.82},{"date":"2025-11-04","close":1.78},{"date":"2025-11-05","close":1.94},{"date":"2025-11-06","close":1.8},{"date":"2025-11-07","close":1.76},{"date":"2025-11-10","close":1.72},{"date":"2025-11-11","close":1.53},{"date":"2025-11-12","close":1.51},{"date":"2025-11-13","close":1.4},{"date":"2025-11-14","close":1.46},{"date":"2025-11-17","close":1.29},{"date":"2025-11-18","close":1.33},{"date":"2025-11-19","close":1.21},{"date":"2025-11-20","close":1.36},{"date":"2025-11-21","close":1.27},{"date":"2025-11-24","close":1.19},{"date":"2025-11-25","close":1.18},{"date":"2025-11-26","close":1.34},{"date":"2025-11-28","close":1.39},{"date":"2025-12-01","close":1.3},{"date":"2025-12-02","close":1.3},{"date":"2025-12-03","close":1.37},{"date":"2025-12-04","close":1.32},{"date":"2025-12-05","close":1.21},{"date":"2025-12-08","close":1.21},{"date":"2025-12-09","close":1.27},{"date":"2025-12-10","close":1.33},{"date":"2025-12-11","close":1.23},{"date":"2025-12-12","close":1.13},{"date":"2025-12-15","close":1.22},{"date":"2025-12-16","close":1.105},{"date":"2025-12-17","close":1.14},{"date":"2025-12-18","close":1.07},{"date":"2025-12-19","close":1.08},{"date":"2025-12-22","close":0.9899},{"date":"2025-12-23","close":1.06},{"date":"2025-12-24","close":1.05},{"date":"2025-12-26","close":1.01},{"date":"2025-12-29","close":1.02},{"date":"2025-12-30","close":1.01},{"date":"2025-12-31","close":0.9657},{"date":"2026-01-02","close":1.21},{"date":"2026-01-05","close":1.57},{"date":"2026-01-06","close":1.6},{"date":"2026-01-07","close":1.8},{"date":"2026-01-08","close":1.56},{"date":"2026-01-09","close":1.26},{"date":"2026-01-12","close":1.44},{"date":"2026-01-13","close":1.51},{"date":"2026-01-14","close":1.4},{"date":"2026-01-15","close":1.51},{"date":"2026-01-16","close":1.42},{"date":"2026-01-20","close":1.22},{"date":"2026-01-21","close":1.31},{"date":"2026-01-22","close":1.21},{"date":"2026-01-23","close":1.215},{"date":"2026-01-26","close":1.11},{"date":"2026-01-27","close":1.285},{"date":"2026-01-28","close":1.27},{"date":"2026-01-29","close":1.24},{"date":"2026-01-30","close":1.22},{"date":"2026-02-02","close":1.155},{"date":"2026-02-03","close":1.175},{"date":"2026-02-04","close":1.12},{"date":"2026-02-05","close":1.12},{"date":"2026-02-06","close":1.19},{"date":"2026-02-09","close":1.38},{"date":"2026-02-10","close":1.24},{"date":"2026-02-11","close":1.26},{"date":"2026-02-12","close":1.29},{"date":"2026-02-13","close":1.3},{"date":"2026-02-17","close":1.2},{"date":"2026-02-18","close":1.27},{"date":"2026-02-19","close":1.21},{"date":"2026-02-20","close":1.16},{"date":"2026-02-23","close":1.1},{"date":"2026-02-24","close":1.18},{"date":"2026-02-25","close":1.25},{"date":"2026-02-26","close":1.21},{"date":"2026-02-27","close":1.22},{"date":"2026-03-02","close":1.14},{"date":"2026-03-03","close":1.14},{"date":"2026-03-04","close":1.12},{"date":"2026-03-05","close":1.16},{"date":"2026-03-06","close":1.15},{"date":"2026-03-09","close":1.11},{"date":"2026-03-10","close":1.08},{"date":"2026-03-11","close":1.03},{"date":"2026-03-12","close":1.08},{"date":"2026-03-13","close":1.06},{"date":"2026-03-16","close":1.03},{"date":"2026-03-17","close":1.02},{"date":"2026-03-18","close":0.9935},{"date":"2026-03-19","close":0.9295},{"date":"2026-03-20","close":1.04},{"date":"2026-03-23","close":0.9774},{"date":"2026-03-24","close":0.9231},{"date":"2026-03-25","close":0.9694},{"date":"2026-03-26","close":0.995},{"date":"2026-03-27","close":1.07},{"date":"2026-03-30","close":0.9701},{"date":"2026-03-31","close":0.9511},{"date":"2026-04-01","close":0.8501},{"date":"2026-04-02","close":0.8408},{"date":"2026-04-06","close":0.7901},{"date":"2026-04-07","close":0.59},{"date":"2026-04-08","close":0.6},{"date":"2026-04-09","close":0.592},{"date":"2026-04-10","close":0.5369},{"date":"2026-04-13","close":0.6872},{"date":"2026-04-14","close":0.6851},{"date":"2026-04-15","close":0.7406},{"date":"2026-04-16","close":0.6201},{"date":"2026-04-17","close":0.6281},{"date":"2026-04-20","close":0.61},{"date":"2026-04-21","close":0.568},{"date":"2026-04-22","close":0.556},{"date":"2026-04-23","close":0.5396},{"date":"2026-04-24","close":0.4816},{"date":"2026-04-27","close":0.4135},{"date":"2026-04-28","close":0.3965},{"date":"2026-04-29","close":0.305},{"date":"2026-04-30","close":0.3243},{"date":"2026-05-01","close":0.3006},{"date":"2026-05-04","close":0.335},{"date":"2026-05-05","close":0.2806},{"date":"2026-05-06","close":0.2201},{"date":"2026-05-07","close":0.3185},{"date":"2026-05-08","close":6.09},{"date":"2026-05-11","close":6.52},{"date":"2026-05-12","close":4.81},{"date":"2026-05-13","close":5.05},{"date":"2026-05-14","close":6.53},{"date":"2026-05-15","close":7.66},{"date":"2026-05-18","close":5.08},{"date":"2026-05-19","close":3.81},{"date":"2026-05-20","close":3.54},{"date":"2026-05-21","close":3.48},{"date":"2026-05-22","close":3.45},{"date":"2026-05-26","close":4.08},{"date":"2026-05-27","close":3.4},{"date":"2026-05-28","close":3.46},{"date":"2026-05-29","close":3.88},{"date":"2026-06-01","close":3.52},{"date":"2026-06-02","close":3.31},{"date":"2026-06-03","close":3.15},{"date":"2026-06-04","close":3.1},{"date":"2026-06-05","close":3.01},{"date":"2026-06-08","close":3.43},{"date":"2026-06-09","close":3.11},{"date":"2026-06-10","close":3.21},{"date":"2026-06-11","close":3.02},{"date":"2026-06-12","close":2.78},{"date":"2026-06-15","close":3.22},{"date":"2026-06-16","close":3.0},{"date":"2026-06-17","close":3.29},{"date":"2026-06-18","close":3.48},{"date":"2026-06-22","close":3.19},{"date":"2026-06-23","close":3.24},{"date":"2026-06-24","close":2.95},{"date":"2026-06-25","close":2.9},{"date":"2026-06-26","close":2.97},{"date":"2026-06-29","close":3.01},{"date":"2026-06-30","close":3.02},{"date":"2026-07-01","close":2.98},{"date":"2026-07-02","close":2.98},{"date":"2026-07-06","close":3.25},{"date":"2026-07-07","close":3.36},{"date":"2026-07-08","close":3.04},{"date":"2026-07-09","close":3.04},{"date":"2026-07-10","close":3.24},{"date":"2026-07-13","close":2.4},{"date":"2026-07-14","close":2.74},{"date":"2026-07-15","close":2.69},{"date":"2026-07-16","close":2.41},{"date":"2026-07-17","close":2.42},{"date":"2026-07-20","close":2.17},{"date":"2026-07-21","close":2.02},{"date":"2026-07-22","close":2.14},{"date":"2026-07-23","close":2.23},{"date":"2026-07-24","close":2.2},{"date":"2026-07-27","close":2.12},{"date":"2026-07-28","close":1.91},{"date":"2026-07-29","close":1.75},{"date":"2026-07-30","close":1.82},{"date":"2026-07-31","close":1.85},{"date":"2026-08-03","close":1.94},{"date":"2026-08-04","close":1.9},{"date":"2026-08-05","close":1.77},{"date":"2026-08-06","close":1.91},{"date":"2026-08-07","close":1.91},{"date":"2026-08-10","close":1.91},{"date":"2026-08-11","close":1.91},{"date":"2026-08-12","close":1.91},{"date":"2026-08-13","close":1.91},{"date":"2026-08-14","close":1.91},{"date":"2026-08-17","close":1.91},{"date":"2026-08-18","close":1.91},{"date":"2026-08-19","close":1.91},{"date":"2026-08-20","close":1.91},{"date":"2026-08-21","close":1.91},{"date":"2026-08-24","close":1.91},{"date":"2026-08-25","close":1.91},{"date":"2026-08-26","close":1.91},{"date":"2026-08-27","close":1.91},{"date":"2026-08-28","close":1.91},{"date":"2026-08-31","close":1.91},{"date":"2026-09-01","close":1.91},{"date":"2026-09-02","close":1.91},{"date":"2026-09-03","close":1.91},{"date":"2026-09-04","close":1.91},{"date":"2026-09-08","close":1.91},{"date":"2026-09-09","close":1.91},{"date":"2026-09-10","close":1.91},{"date":"2026-09-11","close":1.91},{"date":"2026-09-14","close":1.91},{"date":"2026-09-15","close":1.91},{"date":"2026-09-16","close":1.91},{"date":"2026-09-17","close":1.91},{"date":"2026-09-18","close":1.91},{"date":"2026-09-21","close":1.91},{"date":"2026-09-22","close":1.91},{"date":"2026-09-23","close":1.91},{"date":"2026-09-24","close":1.91},{"date":"2026-09-25","close":1.91},{"date":"2026-09-28","close":1.91},{"date":"2026-09-29","close":1.91},{"date":"2026-09-30","close":1.91},{"date":"2026-10-01","close":1.91},{"date":"2026-10-02","close":1.91},{"date":"2026-10-05","close":1.91},{"date":"2026-10-06","close":1.91},{"date":"2026-10-07","close":1.91},{"date":"2026-10-08","close":1.91},{"date":"2026-10-09","close":1.91},{"date":"2026-10-12","close":1.91},{"date":"2026-10-13","close":1.91},{"date":"2026-10-14","close":1.91},{"date":"2026-10-15","close":1.91},{"date":"2026-10-16","close":1.91},{"date":"2026-10-19","close":1.91},{"date":"2026-10-20","close":1.91},{"date":"2026-10-21","close":1.91}],"chart_data":[{"date":"2024-10-23","open":3.03,"high":3.03,"low":2.85,"close":2.93,"volume":274599,"rsi_14":39.49,"sma_20":4.05,"sma_60":1.86,"sma_120":1.03},{"date":"2024-10-24","open":2.87,"high":2.96,"low":2.79,"close":2.88,"volume":189841,"rsi_14":43.63,"sma_20":3.89,"sma_60":1.9,"sma_120":1.05},{"date":"2024-10-25","open":2.87,"high":2.99,"low":2.78,"close":2.88,"volume":146242,"rsi_14":48.14,"sma_20":3.74,"sma_60":1.95,"sma_120":1.07},{"date":"2024-10-28","open":2.81,"high":2.89,"low":2.65,"close":2.74,"volume":219021,"rsi_14":49.79,"sma_20":3.63,"sma_60":1.99,"sma_120":1.09},{"date":"2024-10-29","open":2.68,"high":2.68,"low":2.45,"close":2.48,"volume":252468,"rsi_14":2.61,"sma_20":3.52,"sma_60":2.03,"sma_120":1.11},{"date":"2024-10-30","open":2.45,"high":2.64,"low":2.45,"close":2.58,"volume":187488,"rsi_14":3.69,"sma_20":3.41,"sma_60":2.07,"sma_120":1.13},{"date":"2024-10-31","open":2.53,"high":2.54,"low":2.28,"close":2.44,"volume":196724,"rsi_14":4.57,"sma_20":3.33,"sma_60":2.11,"sma_120":1.15},{"date":"2024-11-01","open":2.38,"high":2.49,"low":2.31,"close":2.44,"volume":75619,"rsi_14":6.85,"sma_20":3.27,"sma_60":2.15,"sma_120":1.17},{"date":"2024-11-04","open":2.42,"high":2.5,"low":2.23,"close":2.25,"volume":131318,"rsi_14":6.21,"sma_20":3.23,"sma_60":2.19,"sma_120":1.18},{"date":"2024-11-05","open":2.25,"high":2.3,"low":2.1,"close":2.14,"volume":144489,"rsi_14":7.09,"sma_20":3.2,"sma_60":2.22,"sma_120":1.2},{"date":"2024-11-06","open":2.15,"high":2.18,"low":1.91,"close":1.93,"volume":171734,"rsi_14":6.17,"sma_20":3.04,"sma_60":2.25,"sma_120":1.21},{"date":"2024-11-07","open":2.4,"high":2.5,"low":1.66,"close":2.04,"volume":17789896,"rsi_14":12.43,"sma_20":2.89,"sma_60":2.28,"sma_120":1.22},{"date":"2024-11-08","open":1.88,"high":2.13,"low":1.88,"close":2.06,"volume":692480,"rsi_14":13.86,"sma_20":2.77,"sma_60":2.32,"sma_120":1.24},{"date":"2024-11-11","open":2.02,"high":2.06,"low":1.9,"close":2.03,"volume":314680,"rsi_14":15.86,"sma_20":2.69,"sma_60":2.35,"sma_120":1.25},{"date":"2024-11-12","open":1.98,"high":1.98,"low":1.9,"close":1.94,"volume":193360,"rsi_14":15.86,"sma_20":2.6,"sma_60":2.38,"sma_120":1.27},{"date":"2024-11-13","open":1.9,"high":1.92,"low":1.72,"close":1.75,"volume":276933,"rsi_14":14.47,"sma_20":2.52,"sma_60":2.41,"sma_120":1.28},{"date":"2024-11-14","open":1.68,"high":1.94,"low":1.68,"close":1.94,"volume":260128,"rsi_14":23.6,"sma_20":2.45,"sma_60":2.44,"sma_120":1.3},{"date":"2024-11-15","open":1.8,"high":1.8,"low":1.7,"close":1.73,"volume":211948,"rsi_14":22.7,"sma_20":2.37,"sma_60":2.46,"sma_120":1.31},{"date":"2024-11-18","open":1.59,"high":1.64,"low":1.56,"close":1.57,"volume":161418,"rsi_14":24.0,"sma_20":2.29,"sma_60":2.49,"sma_120":1.32},{"date":"2024-11-19","open":1.57,"high":1.82,"low":1.57,"close":1.7,"volume":349180,"rsi_14":25.28,"sma_20":2.22,"sma_60":2.51,"sma_120":1.33},{"date":"2024-11-20","open":1.61,"high":1.7,"low":1.49,"close":1.54,"volume":260354,"rsi_14":25.0,"sma_20":2.15,"sma_60":2.54,"sma_120":1.34},{"date":"2024-11-21","open":1.53,"high":1.56,"low":1.46,"close":1.55,"volume":176110,"rsi_14":25.41,"sma_20":2.09,"sma_60":2.56,"sma_120":1.36},{"date":"2024-11-22","open":1.51,"high":1.58,"low":1.45,"close":1.54,"volume":179120,"rsi_14":28.31,"sma_20":2.02,"sma_60":2.59,"sma_120":1.37},{"date":"2024-11-25","open":1.55,"high":1.6,"low":1.5,"close":1.54,"volume":73663,"rsi_14":30.26,"sma_20":1.96,"sma_60":2.61,"sma_120":1.38},{"date":"2024-11-26","open":1.51,"high":1.57,"low":1.29,"close":1.3,"volume":433005,"rsi_14":29.68,"sma_20":1.9,"sma_60":2.63,"sma_120":1.39},{"date":"2024-11-27","open":1.31,"high":1.49,"low":1.31,"close":1.47,"volume":363381,"rsi_14":32.3,"sma_20":1.85,"sma_60":2.65,"sma_120":1.4},{"date":"2024-11-29","open":1.45,"high":1.58,"low":1.45,"close":1.52,"volume":114320,"rsi_14":33.54,"sma_20":1.8,"sma_60":2.68,"sma_120":1.41},{"date":"2024-12-02","open":1.57,"high":1.59,"low":1.42,"close":1.47,"volume":168589,"rsi_14":33.13,"sma_20":1.75,"sma_60":2.7,"sma_120":1.42},{"date":"2024-12-03","open":1.46,"high":1.5,"low":1.39,"close":1.43,"volume":157687,"rsi_14":34.16,"sma_20":1.71,"sma_60":2.72,"sma_120":1.43},{"date":"2024-12-04","open":1.43,"high":1.47,"low":1.31,"close":1.44,"volume":586185,"rsi_14":39.16,"sma_20":1.67,"sma_60":2.75,"sma_120":1.44},{"date":"2024-12-05","open":1.38,"high":1.43,"low":1.36,"close":1.41,"volume":105153,"rsi_14":29.13,"sma_20":1.65,"sma_60":2.77,"sma_120":1.45},{"date":"2024-12-06","open":1.36,"high":1.4,"low":1.35,"close":1.37,"volume":111900,"rsi_14":33.64,"sma_20":1.62,"sma_60":2.79,"sma_120":1.46},{"date":"2024-12-09","open":1.41,"high":1.42,"low":1.36,"close":1.39,"volume":57533,"rsi_14":40.62,"sma_20":1.58,"sma_60":2.81,"sma_120":1.47},{"date":"2024-12-10","open":2.11,"high":2.66,"low":1.67,"close":2.05,"volume":54459916,"rsi_14":61.74,"sma_20":1.58,"sma_60":2.84,"sma_120":1.49},{"date":"2024-12-11","open":1.97,"high":1.97,"low":1.6,"close":1.81,"volume":1346145,"rsi_14":58.6,"sma_20":1.58,"sma_60":2.87,"sma_120":1.5},{"date":"2024-12-12","open":1.71,"high":1.81,"low":1.58,"close":1.58,"volume":625393,"rsi_14":50.84,"sma_20":1.57,"sma_60":2.9,"sma_120":1.51},{"date":"2024-12-13","open":1.5,"high":1.54,"low":1.39,"close":1.47,"volume":383791,"rsi_14":48.02,"sma_20":1.54,"sma_60":2.87,"sma_120":1.52},{"date":"2024-12-16","open":1.45,"high":1.47,"low":1.42,"close":1.43,"volume":156622,"rsi_14":47.15,"sma_20":1.53,"sma_60":2.8,"sma_120":1.53},{"date":"2024-12-17","open":1.43,"high":1.43,"low":1.34,"close":1.37,"volume":240159,"rsi_14":52.0,"sma_20":1.52,"sma_60":2.76,"sma_120":1.54},{"date":"2024-12-18","open":1.45,"high":1.81,"low":1.42,"close":1.64,"volume":1635079,"rsi_14":54.59,"sma_20":1.52,"sma_60":2.65,"sma_120":1.56},{"date":"2024-12-19","open":1.64,"high":1.75,"low":1.51,"close":1.62,"volume":913279,"rsi_14":52.75,"sma_20":1.52,"sma_60":2.57,"sma_120":1.57},{"date":"2024-12-20","open":1.64,"high":1.85,"low":1.63,"close":1.71,"volume":4100174,"rsi_14":56.45,"sma_20":1.53,"sma_60":2.5,"sma_120":1.58},{"date":"2024-12-23","open":1.79,"high":1.8,"low":1.57,"close":1.65,"volume":820585,"rsi_14":55.85,"sma_20":1.53,"sma_60":2.43,"sma_120":1.59},{"date":"2024-12-24","open":1.61,"high":1.65,"low":1.55,"close":1.64,"volume":181461,"rsi_14":55.32,"sma_20":1.54,"sma_60":2.38,"sma_120":1.61},{"date":"2024-12-26","open":1.69,"high":1.8,"low":1.68,"close":1.79,"volume":555781,"rsi_14":59.5,"sma_20":1.56,"sma_60":2.33,"sma_120":1.62},{"date":"2024-12-27","open":1.84,"high":1.84,"low":1.6,"close":1.73,"volume":390627,"rsi_14":58.91,"sma_20":1.58,"sma_60":2.28,"sma_120":1.63},{"date":"2024-12-30","open":1.7,"high":1.74,"low":1.61,"close":1.68,"volume":277358,"rsi_14":57.07,"sma_20":1.58,"sma_60":2.24,"sma_120":1.64},{"date":"2024-12-31","open":1.69,"high":1.71,"low":1.51,"close":1.53,"volume":369458,"rsi_14":33.12,"sma_20":1.59,"sma_60":2.2,"sma_120":1.66},{"date":"2025-01-02","open":1.55,"high":1.57,"low":1.46,"close":1.55,"volume":329284,"rsi_14":40.15,"sma_20":1.59,"sma_60":2.18,"sma_120":1.67},{"date":"2025-01-03","open":1.6,"high":1.6,"low":1.49,"close":1.59,"volume":455878,"rsi_14":50.44,"sma_20":1.6,"sma_60":2.16,"sma_120":1.68},{"date":"2025-01-06","open":1.58,"high":1.76,"low":1.58,"close":1.73,"volume":791672,"rsi_14":61.21,"sma_20":1.62,"sma_60":2.1,"sma_120":1.69},{"date":"2025-01-07","open":1.75,"high":1.82,"low":1.52,"close":1.58,"volume":611039,"rsi_14":55.91,"sma_20":1.63,"sma_60":2.04,"sma_120":1.7},{"date":"2025-01-08","open":1.67,"high":1.69,"low":1.5,"close":1.54,"volume":1127213,"rsi_14":56.8,"sma_20":1.63,"sma_60":2.0,"sma_120":1.72},{"date":"2025-01-10","open":1.53,"high":1.58,"low":1.38,"close":1.54,"volume":500789,"rsi_14":44.9,"sma_20":1.61,"sma_60":1.96,"sma_120":1.73},{"date":"2025-01-13","open":1.49,"high":1.51,"low":1.4,"close":1.45,"volume":224276,"rsi_14":41.9,"sma_20":1.59,"sma_60":1.92,"sma_120":1.74},{"date":"2025-01-14","open":1.43,"high":1.44,"low":1.35,"close":1.37,"volume":290263,"rsi_14":33.65,"sma_20":1.58,"sma_60":1.89,"sma_120":1.75},{"date":"2025-01-15","open":1.37,"high":1.4,"low":1.29,"close":1.35,"volume":277326,"rsi_14":35.0,"sma_20":1.57,"sma_60":1.86,"sma_120":1.76},{"date":"2025-01-16","open":1.35,"high":1.36,"low":1.21,"close":1.31,"volume":264208,"rsi_14":33.98,"sma_20":1.57,"sma_60":1.82,"sma_120":1.77},{"date":"2025-01-17","open":1.32,"high":1.52,"low":1.31,"close":1.46,"volume":922579,"rsi_14":33.98,"sma_20":1.57,"sma_60":1.79,"sma_120":1.78},{"date":"2025-01-21","open":1.44,"high":1.5,"low":1.4,"close":1.47,"volume":261571,"rsi_14":36.73,"sma_20":1.56,"sma_60":1.77,"sma_120":1.79},{"date":"2025-01-22","open":1.5,"high":1.73,"low":1.48,"close":1.65,"volume":936064,"rsi_14":48.65,"sma_20":1.57,"sma_60":1.75,"sma_120":1.8},{"date":"2025-01-23","open":1.57,"high":1.67,"low":1.51,"close":1.61,"volume":2497958,"rsi_14":54.0,"sma_20":1.56,"sma_60":1.73,"sma_120":1.81},{"date":"2025-01-24","open":1.59,"high":1.59,"low":1.43,"close":1.45,"volume":744716,"rsi_14":45.61,"sma_20":1.55,"sma_60":1.7,"sma_120":1.83},{"date":"2025-01-27","open":1.6,"high":1.64,"low":1.35,"close":1.38,"volume":4196569,"rsi_14":41.03,"sma_20":1.54,"sma_60":1.68,"sma_120":1.84},{"date":"2025-01-28","open":1.37,"high":1.39,"low":1.24,"close":1.25,"volume":743111,"rsi_14":29.31,"sma_20":1.51,"sma_60":1.66,"sma_120":1.85},{"date":"2025-01-29","open":1.48,"high":2.04,"low":1.4,"close":1.93,"volume":30268132,"rsi_14":60.36,"sma_20":1.52,"sma_60":1.65,"sma_120":1.86},{"date":"2025-01-30","open":2.36,"high":2.7,"low":2.02,"close":2.24,"volume":41170365,"rsi_14":67.86,"sma_20":1.55,"sma_60":1.64,"sma_120":1.88},{"date":"2025-01-31","open":2.09,"high":2.17,"low":1.75,"close":1.85,"volume":2509520,"rsi_14":56.6,"sma_20":1.57,"sma_60":1.63,"sma_120":1.89},{"date":"2025-02-03","open":1.78,"high":1.78,"low":1.57,"close":1.75,"volume":1027669,"rsi_14":56.36,"sma_20":1.57,"sma_60":1.63,"sma_120":1.91},{"date":"2025-02-04","open":1.75,"high":1.81,"low":1.55,"close":1.66,"volume":1285445,"rsi_14":56.12,"sma_20":1.58,"sma_60":1.62,"sma_120":1.92},{"date":"2025-02-05","open":1.66,"high":1.75,"low":1.6,"close":1.73,"volume":1018374,"rsi_14":57.85,"sma_20":1.58,"sma_60":1.61,"sma_120":1.93},{"date":"2025-02-06","open":1.75,"high":1.75,"low":1.6,"close":1.65,"volume":659981,"rsi_14":56.91,"sma_20":1.58,"sma_60":1.61,"sma_120":1.95},{"date":"2025-02-07","open":1.65,"high":1.65,"low":1.48,"close":1.51,"volume":751953,"rsi_14":51.02,"sma_20":1.58,"sma_60":1.6,"sma_120":1.96},{"date":"2025-02-10","open":1.53,"high":1.66,"low":1.52,"close":1.65,"volume":523211,"rsi_14":53.49,"sma_20":1.59,"sma_60":1.59,"sma_120":1.97},{"date":"2025-02-11","open":1.73,"high":1.78,"low":1.6,"close":1.66,"volume":828379,"rsi_14":50.21,"sma_20":1.6,"sma_60":1.59,"sma_120":1.98},{"date":"2025-02-12","open":1.67,"high":1.69,"low":1.51,"close":1.56,"volume":747171,"rsi_14":48.99,"sma_20":1.61,"sma_60":1.58,"sma_120":2.0},{"date":"2025-02-13","open":1.61,"high":1.74,"low":1.52,"close":1.63,"volume":1944974,"rsi_14":53.78,"sma_20":1.62,"sma_60":1.58,"sma_120":2.01},{"date":"2025-02-14","open":1.64,"high":1.7,"low":1.57,"close":1.64,"volume":1104588,"rsi_14":55.6,"sma_20":1.64,"sma_60":1.58,"sma_120":2.02},{"date":"2025-02-18","open":1.66,"high":1.71,"low":1.48,"close":1.53,"volume":739719,"rsi_14":56.09,"sma_20":1.64,"sma_60":1.58,"sma_120":2.03},{"date":"2025-02-19","open":1.54,"high":1.54,"low":1.45,"close":1.46,"volume":682866,"rsi_14":36.09,"sma_20":1.64,"sma_60":1.57,"sma_120":2.04},{"date":"2025-02-20","open":1.45,"high":1.5,"low":1.42,"close":1.47,"volume":324744,"rsi_14":22.3,"sma_20":1.63,"sma_60":1.57,"sma_120":2.05},{"date":"2025-02-21","open":1.49,"high":1.55,"low":1.47,"close":1.53,"volume":581037,"rsi_14":34.91,"sma_20":1.63,"sma_60":1.57,"sma_120":2.07},{"date":"2025-02-24","open":1.6,"high":1.69,"low":1.56,"close":1.63,"volume":1292329,"rsi_14":44.34,"sma_20":1.64,"sma_60":1.57,"sma_120":2.08},{"date":"2025-02-25","open":1.6,"high":1.65,"low":1.42,"close":1.47,"volume":1144659,"rsi_14":41.59,"sma_20":1.64,"sma_60":1.57,"sma_120":2.09},{"date":"2025-02-26","open":1.51,"high":1.54,"low":1.41,"close":1.43,"volume":1428982,"rsi_14":36.36,"sma_20":1.65,"sma_60":1.57,"sma_120":2.1},{"date":"2025-02-27","open":1.42,"high":1.44,"low":1.2,"close":1.27,"volume":1305077,"rsi_14":33.9,"sma_20":1.62,"sma_60":1.57,"sma_120":2.11},{"date":"2025-02-28","open":1.23,"high":1.45,"low":1.2,"close":1.44,"volume":841373,"rsi_14":47.11,"sma_20":1.58,"sma_60":1.57,"sma_120":2.12},{"date":"2025-03-03","open":1.42,"high":1.42,"low":1.25,"close":1.26,"volume":397477,"rsi_14":34.4,"sma_20":1.55,"sma_60":1.57,"sma_120":2.13},{"date":"2025-03-04","open":1.26,"high":1.34,"low":1.24,"close":1.31,"volume":719289,"rsi_14":36.43,"sma_20":1.52,"sma_60":1.56,"sma_120":2.14},{"date":"2025-03-05","open":1.29,"high":1.3,"low":1.23,"close":1.29,"volume":623241,"rsi_14":38.84,"sma_20":1.51,"sma_60":1.56,"sma_120":2.15},{"date":"2025-03-06","open":1.27,"high":1.29,"low":1.15,"close":1.15,"volume":743568,"rsi_14":31.25,"sma_20":1.48,"sma_60":1.56,"sma_120":2.16},{"date":"2025-03-07","open":1.19,"high":1.19,"low":1.14,"close":1.17,"volume":241347,"rsi_14":31.78,"sma_20":1.45,"sma_60":1.55,"sma_120":2.17},{"date":"2025-03-10","open":1.17,"high":1.18,"low":1.02,"close":1.03,"volume":453364,"rsi_14":31.06,"sma_20":1.43,"sma_60":1.55,"sma_120":2.18},{"date":"2025-03-11","open":1.02,"high":1.02,"low":0.73,"close":0.9,"volume":768737,"rsi_14":29.81,"sma_20":1.39,"sma_60":1.53,"sma_120":2.19},{"date":"2025-03-12","open":0.93,"high":0.98,"low":0.76,"close":0.94,"volume":1710633,"rsi_14":31.02,"sma_20":1.36,"sma_60":1.51,"sma_120":2.19},{"date":"2025-03-13","open":0.91,"high":0.94,"low":0.8,"close":0.86,"volume":318999,"rsi_14":26.43,"sma_20":1.32,"sma_60":1.5,"sma_120":2.2},{"date":"2025-03-14","open":0.9,"high":1.15,"low":0.87,"close":1.12,"volume":1404266,"rsi_14":33.78,"sma_20":1.3,"sma_60":1.5,"sma_120":2.19},{"date":"2025-03-17","open":1.12,"high":1.14,"low":1.0,"close":1.09,"volume":428505,"rsi_14":36.82,"sma_20":1.27,"sma_60":1.49,"sma_120":2.15},{"date":"2025-03-18","open":1.12,"high":1.5,"low":1.11,"close":1.26,"volume":5337920,"rsi_14":44.59,"sma_20":1.25,"sma_60":1.49,"sma_120":2.12},{"date":"2025-03-19","open":1.29,"high":1.32,"low":1.15,"close":1.19,"volume":734314,"rsi_14":47.3,"sma_20":1.24,"sma_60":1.48,"sma_120":2.06},{"date":"2025-03-20","open":1.15,"high":1.16,"low":1.05,"close":1.07,"volume":487337,"rsi_14":37.08,"sma_20":1.22,"sma_60":1.47,"sma_120":2.02},{"date":"2025-03-21","open":1.06,"high":1.06,"low":0.98,"close":0.98,"volume":757493,"rsi_14":39.57,"sma_20":1.19,"sma_60":1.46,"sma_120":1.98},{"date":"2025-03-24","open":1.03,"high":1.09,"low":1.0,"close":1.09,"volume":757768,"rsi_14":42.15,"sma_20":1.17,"sma_60":1.45,"sma_120":1.94},{"date":"2025-03-25","open":1.1,"high":1.1,"low":1.0,"close":1.03,"volume":494190,"rsi_14":40.98,"sma_20":1.14,"sma_60":1.44,"sma_120":1.91},{"date":"2025-03-26","open":1.13,"high":1.51,"low":1.1,"close":1.3,"volume":9245415,"rsi_14":54.77,"sma_20":1.14,"sma_60":1.43,"sma_120":1.88},{"date":"2025-03-27","open":1.27,"high":1.43,"low":1.18,"close":1.21,"volume":2358336,"rsi_14":51.22,"sma_20":1.13,"sma_60":1.42,"sma_120":1.85},{"date":"2025-03-28","open":1.2,"high":1.25,"low":1.11,"close":1.18,"volume":758032,"rsi_14":54.9,"sma_20":1.12,"sma_60":1.42,"sma_120":1.83},{"date":"2025-03-31","open":1.13,"high":1.16,"low":1.08,"close":1.12,"volume":394082,"rsi_14":57.34,"sma_20":1.11,"sma_60":1.41,"sma_120":1.81},{"date":"2025-04-01","open":1.11,"high":1.17,"low":1.08,"close":1.11,"volume":880874,"rsi_14":55.93,"sma_20":1.1,"sma_60":1.4,"sma_120":1.79},{"date":"2025-04-02","open":1.1,"high":1.11,"low":1.02,"close":1.07,"volume":502422,"rsi_14":57.36,"sma_20":1.09,"sma_60":1.39,"sma_120":1.78},{"date":"2025-04-03","open":1.0,"high":1.04,"low":1.0,"close":1.01,"volume":375494,"rsi_14":45.45,"sma_20":1.09,"sma_60":1.38,"sma_120":1.74},{"date":"2025-04-04","open":0.98,"high":1.03,"low":0.9,"close":1.01,"volume":483623,"rsi_14":46.61,"sma_20":1.08,"sma_60":1.37,"sma_120":1.71},{"date":"2025-04-07","open":1.01,"high":1.07,"low":0.97,"close":1.01,"volume":668158,"rsi_14":37.62,"sma_20":1.08,"sma_60":1.36,"sma_120":1.68},{"date":"2025-04-08","open":1.0,"high":1.03,"low":0.96,"close":0.99,"volume":351009,"rsi_14":39.58,"sma_20":1.08,"sma_60":1.35,"sma_120":1.66},{"date":"2025-04-09","open":0.99,"high":1.06,"low":0.96,"close":1.03,"volume":396647,"rsi_14":47.73,"sma_20":1.09,"sma_60":1.35,"sma_120":1.63},{"date":"2025-04-10","open":1.05,"high":1.06,"low":0.98,"close":1.02,"volume":380591,"rsi_14":52.5,"sma_20":1.09,"sma_60":1.34,"sma_120":1.62},{"date":"2025-04-11","open":1.03,"high":1.04,"low":0.98,"close":1.03,"volume":428382,"rsi_14":45.71,"sma_20":1.09,"sma_60":1.34,"sma_120":1.6},{"date":"2025-04-14","open":1.03,"high":1.18,"low":1.02,"close":1.05,"volume":477638,"rsi_14":51.52,"sma_20":1.09,"sma_60":1.33,"sma_120":1.58},{"date":"2025-04-15","open":1.03,"high":1.22,"low":1.03,"close":1.22,"volume":1876764,"rsi_14":42.86,"sma_20":1.09,"sma_60":1.33,"sma_120":1.56},{"date":"2025-04-16","open":1.22,"high":1.25,"low":1.01,"close":1.06,"volume":1393291,"rsi_14":38.1,"sma_20":1.08,"sma_60":1.32,"sma_120":1.54},{"date":"2025-04-17","open":1.03,"high":1.07,"low":1.01,"close":1.06,"volume":979042,"rsi_14":39.75,"sma_20":1.08,"sma_60":1.31,"sma_120":1.53},{"date":"2025-04-21","open":1.06,"high":1.06,"low":0.92,"close":0.99,"volume":614587,"rsi_14":39.67,"sma_20":1.08,"sma_60":1.3,"sma_120":1.51},{"date":"2025-04-22","open":1.04,"high":1.05,"low":0.98,"close":1.02,"volume":457380,"rsi_14":42.74,"sma_20":1.08,"sma_60":1.29,"sma_120":1.5},{"date":"2025-04-23","open":1.04,"high":1.04,"low":0.97,"close":1.0,"volume":626320,"rsi_14":44.17,"sma_20":1.07,"sma_60":1.29,"sma_120":1.48},{"date":"2025-04-24","open":1.01,"high":1.07,"low":1.01,"close":1.03,"volume":868030,"rsi_14":51.75,"sma_20":1.06,"sma_60":1.28,"sma_120":1.47},{"date":"2025-04-25","open":1.03,"high":1.03,"low":0.98,"close":1.0,"volume":411954,"rsi_14":49.17,"sma_20":1.05,"sma_60":1.27,"sma_120":1.46},{"date":"2025-04-28","open":1.01,"high":1.13,"low":1.0,"close":1.08,"volume":2294376,"rsi_14":55.15,"sma_20":1.05,"sma_60":1.25,"sma_120":1.45},{"date":"2025-04-29","open":1.08,"high":1.11,"low":1.05,"close":1.09,"volume":853467,"rsi_14":57.46,"sma_20":1.04,"sma_60":1.24,"sma_120":1.43},{"date":"2025-04-30","open":1.04,"high":1.08,"low":1.04,"close":1.06,"volume":319076,"rsi_14":52.27,"sma_20":1.04,"sma_60":1.22,"sma_120":1.42},{"date":"2025-05-01","open":1.06,"high":1.07,"low":1.03,"close":1.05,"volume":511220,"rsi_14":52.27,"sma_20":1.04,"sma_60":1.21,"sma_120":1.42},{"date":"2025-05-02","open":1.03,"high":1.07,"low":1.03,"close":1.06,"volume":641781,"rsi_14":52.27,"sma_20":1.04,"sma_60":1.2,"sma_120":1.41},{"date":"2025-05-05","open":1.06,"high":1.1,"low":1.05,"close":1.08,"volume":956540,"rsi_14":52.27,"sma_20":1.05,"sma_60":1.19,"sma_120":1.4},{"date":"2025-05-06","open":1.05,"high":1.09,"low":1.03,"close":1.06,"volume":649607,"rsi_14":34.31,"sma_20":1.05,"sma_60":1.19,"sma_120":1.39},{"date":"2025-05-07","open":1.06,"high":1.16,"low":0.98,"close":0.99,"volume":2056938,"rsi_14":41.57,"sma_20":1.05,"sma_60":1.17,"sma_120":1.38},{"date":"2025-05-08","open":1.0,"high":1.03,"low":0.99,"close":1.02,"volume":498285,"rsi_14":45.96,"sma_20":1.05,"sma_60":1.16,"sma_120":1.38},{"date":"2025-05-09","open":1.02,"high":1.05,"low":0.99,"close":1.0,"volume":350419,"rsi_14":50.32,"sma_20":1.05,"sma_60":1.15,"sma_120":1.37},{"date":"2025-05-12","open":1.01,"high":1.03,"low":0.98,"close":1.02,"volume":838346,"rsi_14":50.0,"sma_20":1.05,"sma_60":1.14,"sma_120":1.36},{"date":"2025-05-13","open":1.0,"high":1.03,"low":1.0,"close":1.0,"volume":471635,"rsi_14":49.91,"sma_20":1.04,"sma_60":1.13,"sma_120":1.36},{"date":"2025-05-14","open":1.0,"high":1.07,"low":1.0,"close":1.01,"volume":594228,"rsi_14":47.42,"sma_20":1.03,"sma_60":1.12,"sma_120":1.35},{"date":"2025-05-15","open":1.0,"high":1.02,"low":0.97,"close":0.98,"volume":736350,"rsi_14":47.42,"sma_20":1.03,"sma_60":1.12,"sma_120":1.35},{"date":"2025-05-16","open":0.97,"high":0.97,"low":0.82,"close":0.87,"volume":1906000,"rsi_14":25.06,"sma_20":1.02,"sma_60":1.11,"sma_120":1.34},{"date":"2025-05-19","open":0.87,"high":0.92,"low":0.86,"close":0.88,"volume":648130,"rsi_14":24.57,"sma_20":1.01,"sma_60":1.1,"sma_120":1.33},{"date":"2025-05-20","open":0.9,"high":0.96,"low":0.83,"close":0.96,"volume":804688,"rsi_14":39.23,"sma_20":1.01,"sma_60":1.08,"sma_120":1.33},{"date":"2025-05-21","open":0.98,"high":1.08,"low":0.96,"close":1.06,"volume":1558306,"rsi_14":50.9,"sma_20":1.01,"sma_60":1.08,"sma_120":1.33},{"date":"2025-05-22","open":1.06,"high":1.12,"low":1.03,"close":1.05,"volume":932042,"rsi_14":49.1,"sma_20":1.02,"sma_60":1.07,"sma_120":1.32},{"date":"2025-05-23","open":1.03,"high":1.09,"low":1.01,"close":1.08,"volume":399329,"rsi_14":50.0,"sma_20":1.02,"sma_60":1.07,"sma_120":1.32},{"date":"2025-05-27","open":1.08,"high":1.08,"low":1.02,"close":1.04,"volume":362085,"rsi_14":48.28,"sma_20":1.02,"sma_60":1.06,"sma_120":1.32},{"date":"2025-05-28","open":1.03,"high":1.06,"low":0.99,"close":1.0,"volume":357704,"rsi_14":50.77,"sma_20":1.01,"sma_60":1.06,"sma_120":1.31},{"date":"2025-05-29","open":0.99,"high":1.01,"low":0.97,"close":0.99,"volume":328035,"rsi_14":47.13,"sma_20":1.01,"sma_60":1.05,"sma_120":1.31},{"date":"2025-05-30","open":0.99,"high":1.01,"low":0.97,"close":0.98,"volume":234609,"rsi_14":47.89,"sma_20":1.01,"sma_60":1.05,"sma_120":1.3},{"date":"2025-06-02","open":0.97,"high":0.98,"low":0.92,"close":0.96,"volume":356224,"rsi_14":44.45,"sma_20":1.0,"sma_60":1.04,"sma_120":1.3},{"date":"2025-06-03","open":0.97,"high":0.98,"low":0.95,"close":0.96,"volume":193061,"rsi_14":45.68,"sma_20":1.0,"sma_60":1.04,"sma_120":1.3},{"date":"2025-06-04","open":0.95,"high":0.99,"low":0.94,"close":0.98,"volume":238234,"rsi_14":47.42,"sma_20":0.99,"sma_60":1.04,"sma_120":1.29},{"date":"2025-06-05","open":0.98,"high":1.02,"low":0.95,"close":0.96,"volume":193988,"rsi_14":48.39,"sma_20":0.99,"sma_60":1.04,"sma_120":1.28},{"date":"2025-06-06","open":0.92,"high":0.94,"low":0.86,"close":0.88,"volume":749517,"rsi_14":51.26,"sma_20":0.98,"sma_60":1.04,"sma_120":1.28},{"date":"2025-06-09","open":0.9,"high":0.93,"low":0.86,"close":0.87,"volume":800074,"rsi_14":48.81,"sma_20":0.98,"sma_60":1.04,"sma_120":1.27},{"date":"2025-06-10","open":0.95,"high":0.97,"low":0.87,"close":0.9,"volume":2796594,"rsi_14":42.84,"sma_20":0.97,"sma_60":1.04,"sma_120":1.27},{"date":"2025-06-11","open":0.92,"high":0.92,"low":0.84,"close":0.86,"volume":1578476,"rsi_14":23.41,"sma_20":0.96,"sma_60":1.03,"sma_120":1.26},{"date":"2025-06-12","open":0.84,"high":0.85,"low":0.63,"close":0.68,"volume":3091129,"rsi_14":15.83,"sma_20":0.95,"sma_60":1.02,"sma_120":1.26},{"date":"2025-06-13","open":0.65,"high":0.66,"low":0.57,"close":0.58,"volume":1348991,"rsi_14":9.27,"sma_20":0.93,"sma_60":1.01,"sma_120":1.25},{"date":"2025-06-16","open":0.63,"high":1.04,"low":0.59,"close":0.61,"volume":53272911,"rsi_14":14.27,"sma_20":0.91,"sma_60":1.0,"sma_120":1.24},{"date":"2025-06-17","open":0.63,"high":0.69,"low":0.61,"close":0.65,"volume":3778771,"rsi_14":20.89,"sma_20":0.9,"sma_60":1.0,"sma_120":1.23},{"date":"2025-06-18","open":0.67,"high":0.68,"low":0.64,"close":0.65,"volume":1308468,"rsi_14":21.17,"sma_20":0.89,"sma_60":0.99,"sma_120":1.22},{"date":"2025-06-20","open":0.68,"high":0.74,"low":0.67,"close":0.69,"volume":1753137,"rsi_14":26.95,"sma_20":0.87,"sma_60":0.99,"sma_120":1.21},{"date":"2025-06-23","open":0.68,"high":0.74,"low":0.65,"close":0.68,"volume":2034046,"rsi_14":27.13,"sma_20":0.85,"sma_60":0.98,"sma_120":1.2},{"date":"2025-06-24","open":0.68,"high":0.71,"low":0.62,"close":0.62,"volume":1754049,"rsi_14":24.79,"sma_20":0.83,"sma_60":0.97,"sma_120":1.19},{"date":"2025-06-25","open":0.64,"high":0.64,"low":0.58,"close":0.59,"volume":1581362,"rsi_14":20.74,"sma_20":0.8,"sma_60":0.96,"sma_120":1.19},{"date":"2025-06-26","open":0.58,"high":0.59,"low":0.57,"close":0.59,"volume":800537,"rsi_14":21.24,"sma_20":0.78,"sma_60":0.95,"sma_120":1.18},{"date":"2025-06-27","open":0.58,"high":0.6,"low":0.56,"close":0.57,"volume":1272657,"rsi_14":23.44,"sma_20":0.76,"sma_60":0.94,"sma_120":1.17},{"date":"2025-06-30","open":0.57,"high":0.61,"low":0.54,"close":0.59,"volume":1109339,"rsi_14":26.55,"sma_20":0.74,"sma_60":0.93,"sma_120":1.16},{"date":"2025-07-01","open":0.6,"high":0.65,"low":0.59,"close":0.65,"volume":1334859,"rsi_14":30.22,"sma_20":0.73,"sma_60":0.92,"sma_120":1.15},{"date":"2025-07-02","open":0.67,"high":0.69,"low":0.62,"close":0.64,"volume":1520009,"rsi_14":31.72,"sma_20":0.71,"sma_60":0.92,"sma_120":1.14},{"date":"2025-07-03","open":0.61,"high":0.65,"low":0.58,"close":0.61,"volume":956979,"rsi_14":43.02,"sma_20":0.69,"sma_60":0.91,"sma_120":1.14},{"date":"2025-07-07","open":0.59,"high":0.59,"low":0.55,"close":0.58,"volume":1776066,"rsi_14":49.75,"sma_20":0.68,"sma_60":0.9,"sma_120":1.13},{"date":"2025-07-08","open":5.37,"high":5.84,"low":4.11,"close":4.64,"volume":565174,"rsi_14":95.66,"sma_20":0.86,"sma_60":0.96,"sma_120":1.16},{"date":"2025-07-09","open":4.78,"high":4.99,"low":4.28,"close":4.42,"volume":443249,"rsi_14":91.04,"sma_20":1.04,"sma_60":1.02,"sma_120":1.18},{"date":"2025-07-10","open":4.39,"high":4.43,"low":3.93,"close":4.07,"volume":401434,"rsi_14":84.6,"sma_20":1.2,"sma_60":1.07,"sma_120":1.2},{"date":"2025-07-11","open":4.07,"high":4.28,"low":4.03,"close":4.18,"volume":379167,"rsi_14":84.81,"sma_20":1.36,"sma_60":1.12,"sma_120":1.23},{"date":"2025-07-14","open":4.13,"high":4.2,"low":3.8,"close":3.87,"volume":331036,"rsi_14":79.99,"sma_20":1.52,"sma_60":1.17,"sma_120":1.25},{"date":"2025-07-15","open":3.85,"high":3.95,"low":3.6,"close":3.75,"volume":209575,"rsi_14":79.17,"sma_20":1.68,"sma_60":1.21,"sma_120":1.27},{"date":"2025-07-16","open":3.72,"high":3.82,"low":3.51,"close":3.61,"volume":299632,"rsi_14":77.53,"sma_20":1.83,"sma_60":1.26,"sma_120":1.28},{"date":"2025-07-17","open":3.73,"high":3.96,"low":3.57,"close":3.87,"volume":466978,"rsi_14":78.61,"sma_20":1.99,"sma_60":1.3,"sma_120":1.3},{"date":"2025-07-18","open":3.87,"high":4.02,"low":3.75,"close":3.88,"volume":235082,"rsi_14":78.88,"sma_20":2.16,"sma_60":1.35,"sma_120":1.32},{"date":"2025-07-21","open":3.94,"high":4.08,"low":3.8,"close":4.05,"volume":212522,"rsi_14":79.43,"sma_20":2.32,"sma_60":1.4,"sma_120":1.34},{"date":"2025-07-22","open":4.07,"high":4.07,"low":3.79,"close":3.79,"volume":225369,"rsi_14":75.82,"sma_20":2.48,"sma_60":1.45,"sma_120":1.37},{"date":"2025-07-23","open":4.05,"high":4.44,"low":3.94,"close":4.1,"volume":801260,"rsi_14":77.06,"sma_20":2.65,"sma_60":1.5,"sma_120":1.38},{"date":"2025-07-24","open":4.04,"high":4.05,"low":3.85,"close":3.93,"volume":206375,"rsi_14":75.41,"sma_20":2.82,"sma_60":1.55,"sma_120":1.4},{"date":"2025-07-25","open":4.04,"high":4.05,"low":3.81,"close":3.87,"volume":250942,"rsi_14":75.11,"sma_20":2.98,"sma_60":1.59,"sma_120":1.41},{"date":"2025-07-28","open":3.86,"high":3.86,"low":3.18,"close":3.21,"volume":520734,"rsi_14":27.3,"sma_20":3.12,"sma_60":1.63,"sma_120":1.43},{"date":"2025-07-29","open":3.21,"high":3.24,"low":2.65,"close":2.99,"volume":419394,"rsi_14":27.3,"sma_20":3.24,"sma_60":1.66,"sma_120":1.44},{"date":"2025-07-30","open":3.0,"high":3.25,"low":3.0,"close":3.11,"volume":156752,"rsi_14":33.56,"sma_20":3.36,"sma_60":1.7,"sma_120":1.45},{"date":"2025-07-31","open":3.14,"high":3.14,"low":2.85,"close":2.89,"volume":202214,"rsi_14":28.71,"sma_20":3.47,"sma_60":1.73,"sma_120":1.46},{"date":"2025-08-01","open":2.97,"high":3.62,"low":2.96,"close":3.6,"volume":626281,"rsi_14":46.06,"sma_20":3.62,"sma_60":1.77,"sma_120":1.48},{"date":"2025-08-04","open":3.84,"high":4.3,"low":3.63,"close":3.79,"volume":648129,"rsi_14":50.57,"sma_20":3.78,"sma_60":1.82,"sma_120":1.49},{"date":"2025-08-05","open":3.65,"high":3.82,"low":3.15,"close":3.2,"volume":341663,"rsi_14":44.81,"sma_20":3.71,"sma_60":1.85,"sma_120":1.51},{"date":"2025-08-06","open":3.17,"high":3.32,"low":3.16,"close":3.24,"volume":112043,"rsi_14":41.55,"sma_20":3.65,"sma_60":1.89,"sma_120":1.52},{"date":"2025-08-07","open":3.35,"high":3.35,"low":3.03,"close":3.06,"volume":183066,"rsi_14":39.49,"sma_20":3.6,"sma_60":1.92,"sma_120":1.53},{"date":"2025-08-08","open":3.19,"high":4.28,"low":3.17,"close":4.09,"volume":1157397,"rsi_14":50.42,"sma_20":3.6,"sma_60":1.97,"sma_120":1.55},{"date":"2025-08-11","open":4.09,"high":4.23,"low":3.52,"close":3.64,"volume":515839,"rsi_14":48.48,"sma_20":3.58,"sma_60":2.02,"sma_120":1.57},{"date":"2025-08-12","open":3.75,"high":4.2,"low":3.52,"close":4.05,"volume":530442,"rsi_14":49.5,"sma_20":3.6,"sma_60":2.07,"sma_120":1.59},{"date":"2025-08-13","open":4.2,"high":4.2,"low":3.8,"close":3.9,"volume":313123,"rsi_14":49.7,"sma_20":3.61,"sma_60":2.12,"sma_120":1.61},{"date":"2025-08-14","open":3.85,"high":4.23,"low":3.85,"close":4.0,"volume":384999,"rsi_14":51.28,"sma_20":3.62,"sma_60":2.17,"sma_120":1.63},{"date":"2025-08-15","open":4.02,"high":4.1,"low":3.6,"close":3.69,"volume":284860,"rsi_14":55.08,"sma_20":3.61,"sma_60":2.22,"sma_120":1.65},{"date":"2025-08-18","open":3.74,"high":3.75,"low":3.2,"close":3.3,"volume":452095,"rsi_14":53.17,"sma_20":3.57,"sma_60":2.25,"sma_120":1.67},{"date":"2025-08-19","open":3.31,"high":3.33,"low":3.0,"close":3.04,"volume":281284,"rsi_14":49.3,"sma_20":3.54,"sma_60":2.29,"sma_120":1.68},{"date":"2025-08-20","open":3.1,"high":3.1,"low":2.81,"close":2.94,"volume":304939,"rsi_14":50.51,"sma_20":3.48,"sma_60":2.32,"sma_120":1.69},{"date":"2025-08-21","open":2.83,"high":3.01,"low":2.83,"close":3.01,"volume":120933,"rsi_14":43.09,"sma_20":3.43,"sma_60":2.35,"sma_120":1.71},{"date":"2025-08-22","open":3.0,"high":3.24,"low":2.99,"close":3.09,"volume":207914,"rsi_14":41.59,"sma_20":3.39,"sma_60":2.39,"sma_120":1.72},{"date":"2025-08-25","open":3.1,"high":3.41,"low":3.06,"close":3.32,"volume":322166,"rsi_14":51.58,"sma_20":3.4,"sma_60":2.43,"sma_120":1.74},{"date":"2025-08-26","open":3.36,"high":3.5,"low":3.28,"close":3.32,"volume":290835,"rsi_14":51.06,"sma_20":3.41,"sma_60":2.46,"sma_120":1.76},{"date":"2025-08-27","open":3.35,"high":3.35,"low":3.18,"close":3.23,"volume":111691,"rsi_14":52.32,"sma_20":3.42,"sma_60":2.5,"sma_120":1.77},{"date":"2025-08-28","open":3.1,"high":3.3,"low":3.06,"close":3.3,"volume":86220,"rsi_14":35.42,"sma_20":3.44,"sma_60":2.54,"sma_120":1.79},{"date":"2025-08-29","open":3.42,"high":3.43,"low":3.19,"close":3.32,"volume":177299,"rsi_14":42.98,"sma_20":3.43,"sma_60":2.58,"sma_120":1.81},{"date":"2025-09-02","open":3.26,"high":3.39,"low":2.98,"close":3.01,"volume":244513,"rsi_14":26.15,"sma_20":3.39,"sma_60":2.61,"sma_120":1.83},{"date":"2025-09-03","open":3.03,"high":3.2,"low":2.9,"close":2.93,"volume":143959,"rsi_14":27.01,"sma_20":3.37,"sma_60":2.65,"sma_120":1.84},{"date":"2025-09-04","open":2.94,"high":2.99,"low":2.75,"close":2.81,"volume":169921,"rsi_14":22.07,"sma_20":3.35,"sma_60":2.68,"sma_120":1.86},{"date":"2025-09-05","open":2.5,"high":2.61,"low":2.35,"close":2.46,"volume":1957616,"rsi_14":21.66,"sma_20":3.32,"sma_60":2.71,"sma_120":1.87},{"date":"2025-09-08","open":2.53,"high":2.58,"low":2.42,"close":2.47,"volume":244761,"rsi_14":26.82,"sma_20":3.24,"sma_60":2.73,"sma_120":1.88},{"date":"2025-09-09","open":2.5,"high":2.6,"low":2.4,"close":2.44,"volume":446321,"rsi_14":30.77,"sma_20":3.18,"sma_60":2.76,"sma_120":1.89},{"date":"2025-09-10","open":2.48,"high":2.68,"low":2.44,"close":2.6,"volume":536655,"rsi_14":39.51,"sma_20":3.11,"sma_60":2.8,"sma_120":1.9},{"date":"2025-09-11","open":2.61,"high":2.65,"low":2.51,"close":2.61,"volume":217389,"rsi_14":37.18,"sma_20":3.04,"sma_60":2.83,"sma_120":1.92},{"date":"2025-09-12","open":2.64,"high":2.64,"low":2.34,"close":2.37,"volume":348450,"rsi_14":29.07,"sma_20":2.96,"sma_60":2.86,"sma_120":1.93},{"date":"2025-09-15","open":2.37,"high":2.37,"low":2.13,"close":2.15,"volume":429842,"rsi_14":15.79,"sma_20":2.89,"sma_60":2.88,"sma_120":1.94},{"date":"2025-09-16","open":2.14,"high":2.18,"low":2.08,"close":2.12,"volume":144011,"rsi_14":15.52,"sma_20":2.83,"sma_60":2.91,"sma_120":1.95},{"date":"2025-09-17","open":2.11,"high":2.25,"low":2.1,"close":2.13,"volume":168043,"rsi_14":16.87,"sma_20":2.78,"sma_60":2.93,"sma_120":1.95},{"date":"2025-09-18","open":2.35,"high":2.5,"low":2.28,"close":2.47,"volume":791635,"rsi_14":28.5,"sma_20":2.76,"sma_60":2.96,"sma_120":1.96},{"date":"2025-09-19","open":2.53,"high":2.58,"low":2.32,"close":2.34,"volume":384731,"rsi_14":25.98,"sma_20":2.72,"sma_60":2.99,"sma_120":1.97},{"date":"2025-09-22","open":2.34,"high":2.51,"low":2.24,"close":2.51,"volume":255555,"rsi_14":36.84,"sma_20":2.7,"sma_60":3.02,"sma_120":1.99},{"date":"2025-09-23","open":2.48,"high":2.59,"low":2.41,"close":2.52,"volume":252890,"rsi_14":38.8,"sma_20":2.66,"sma_60":3.06,"sma_120":2.0},{"date":"2025-09-24","open":2.58,"high":2.85,"low":2.58,"close":2.77,"volume":887841,"rsi_14":48.98,"sma_20":2.63,"sma_60":3.09,"sma_120":2.01},{"date":"2025-09-25","open":2.85,"high":3.05,"low":2.82,"close":3.02,"volume":894179,"rsi_14":65.05,"sma_20":2.62,"sma_60":3.13,"sma_120":2.03},{"date":"2025-09-26","open":3.04,"high":3.04,"low":2.71,"close":2.77,"volume":469978,"rsi_14":57.14,"sma_20":2.59,"sma_60":3.17,"sma_120":2.04},{"date":"2025-09-29","open":2.69,"high":2.96,"low":2.55,"close":2.68,"volume":368012,"rsi_14":55.56,"sma_20":2.56,"sma_60":3.2,"sma_120":2.06},{"date":"2025-09-30","open":2.68,"high":2.99,"low":2.68,"close":2.94,"volume":353048,"rsi_14":57.52,"sma_20":2.56,"sma_60":3.24,"sma_120":2.07},{"date":"2025-10-01","open":2.95,"high":3.0,"low":2.79,"close":2.91,"volume":260188,"rsi_14":56.58,"sma_20":2.55,"sma_60":3.21,"sma_120":2.09},{"date":"2025-10-02","open":2.82,"high":2.94,"low":2.81,"close":2.89,"volume":242406,"rsi_14":62.62,"sma_20":2.56,"sma_60":3.19,"sma_120":2.1},{"date":"2025-10-03","open":2.83,"high":3.09,"low":2.83,"close":3.05,"volume":513744,"rsi_14":72.5,"sma_20":2.59,"sma_60":3.17,"sma_120":2.12},{"date":"2025-10-06","open":3.08,"high":3.35,"low":3.07,"close":3.2,"volume":492569,"rsi_14":75.47,"sma_20":2.62,"sma_60":3.15,"sma_120":2.14},{"date":"2025-10-07","open":3.33,"high":3.45,"low":3.19,"close":3.24,"volume":391604,"rsi_14":75.81,"sma_20":2.66,"sma_60":3.14,"sma_120":2.16},{"date":"2025-10-08","open":3.21,"high":3.98,"low":3.21,"close":3.79,"volume":1255825,"rsi_14":77.97,"sma_20":2.72,"sma_60":3.14,"sma_120":2.18},{"date":"2025-10-09","open":3.84,"high":3.93,"low":3.67,"close":3.7,"volume":470685,"rsi_14":79.31,"sma_20":2.78,"sma_60":3.15,"sma_120":2.2},{"date":"2025-10-10","open":3.81,"high":3.89,"low":3.2,"close":3.34,"volume":561595,"rsi_14":66.53,"sma_20":2.83,"sma_60":3.14,"sma_120":2.22},{"date":"2025-10-13","open":3.37,"high":3.39,"low":2.9,"close":2.96,"volume":741312,"rsi_14":57.64,"sma_20":2.87,"sma_60":3.12,"sma_120":2.24},{"date":"2025-10-14","open":3.06,"high":3.38,"low":3.05,"close":3.18,"volume":660905,"rsi_14":57.19,"sma_20":2.92,"sma_60":3.11,"sma_120":2.25},{"date":"2025-10-15","open":3.25,"high":3.3,"low":2.94,"close":3.08,"volume":470596,"rsi_14":51.11,"sma_20":2.97,"sma_60":3.09,"sma_120":2.27},{"date":"2025-10-16","open":3.05,"high":3.07,"low":2.73,"close":2.75,"volume":469164,"rsi_14":49.64,"sma_20":2.98,"sma_60":3.07,"sma_120":2.29},{"date":"2025-10-17","open":2.8,"high":2.95,"low":2.74,"close":2.91,"volume":233100,"rsi_14":54.04,"sma_20":3.01,"sma_60":3.06,"sma_120":2.3},{"date":"2025-10-20","open":2.91,"high":2.99,"low":2.83,"close":2.97,"volume":252177,"rsi_14":50.57,"sma_20":3.03,"sma_60":3.04,"sma_120":2.32},{"date":"2025-10-21","open":3.05,"high":3.15,"low":2.67,"close":2.73,"volume":682861,"rsi_14":46.85,"sma_20":3.04,"sma_60":3.03,"sma_120":2.33},{"date":"2025-10-22","open":2.65,"high":2.73,"low":2.4,"close":2.47,"volume":557307,"rsi_14":43.23,"sma_20":3.03,"sma_60":3.02,"sma_120":2.34},{"date":"2025-10-23","open":2.46,"high":2.51,"low":2.4,"close":2.42,"volume":223773,"rsi_14":39.46,"sma_20":3.0,"sma_60":3.01,"sma_120":2.35},{"date":"2025-10-24","open":2.42,"high":2.42,"low":2.25,"close":2.27,"volume":378330,"rsi_14":34.45,"sma_20":2.97,"sma_60":3.0,"sma_120":2.36},{"date":"2025-10-27","open":2.29,"high":2.33,"low":2.19,"close":2.24,"volume":436878,"rsi_14":33.22,"sma_20":2.95,"sma_60":2.98,"sma_120":2.37},{"date":"2025-10-28","open":2.22,"high":2.23,"low":2.13,"close":2.14,"volume":316086,"rsi_14":17.39,"sma_20":2.91,"sma_60":2.95,"sma_120":2.38},{"date":"2025-10-29","open":2.14,"high":2.16,"low":2.06,"close":2.1,"volume":321028,"rsi_14":17.74,"sma_20":2.87,"sma_60":2.93,"sma_120":2.39},{"date":"2025-10-30","open":2.09,"high":2.16,"low":2.05,"close":2.15,"volume":339817,"rsi_14":22.58,"sma_20":2.83,"sma_60":2.92,"sma_120":2.4},{"date":"2025-10-31","open":2.16,"high":2.33,"low":2.16,"close":2.22,"volume":258105,"rsi_14":30.11,"sma_20":2.79,"sma_60":2.9,"sma_120":2.41},{"date":"2025-11-03","open":2.19,"high":2.3,"low":1.8,"close":1.82,"volume":800610,"rsi_14":16.67,"sma_20":2.72,"sma_60":2.86,"sma_120":2.42},{"date":"2025-11-04","open":1.75,"high":1.85,"low":1.54,"close":1.78,"volume":364317,"rsi_14":17.17,"sma_20":2.65,"sma_60":2.83,"sma_120":2.43},{"date":"2025-11-05","open":1.79,"high":1.98,"low":1.79,"close":1.94,"volume":227213,"rsi_14":27.62,"sma_20":2.56,"sma_60":2.8,"sma_120":2.43},{"date":"2025-11-06","open":1.9,"high":1.98,"low":1.78,"close":1.8,"volume":256182,"rsi_14":18.99,"sma_20":2.46,"sma_60":2.76,"sma_120":2.44},{"date":"2025-11-07","open":1.75,"high":1.76,"low":1.61,"close":1.76,"volume":193086,"rsi_14":15.82,"sma_20":2.38,"sma_60":2.72,"sma_120":2.45},{"date":"2025-11-10","open":1.99,"high":2.27,"low":1.71,"close":1.72,"volume":1754591,"rsi_14":17.83,"sma_20":2.32,"sma_60":2.69,"sma_120":2.45},{"date":"2025-11-11","open":1.63,"high":1.63,"low":1.5,"close":1.53,"volume":339654,"rsi_14":18.67,"sma_20":2.24,"sma_60":2.66,"sma_120":2.46},{"date":"2025-11-12","open":1.54,"high":1.61,"low":1.48,"close":1.51,"volume":168021,"rsi_14":19.05,"sma_20":2.16,"sma_60":2.64,"sma_120":2.46},{"date":"2025-11-13","open":1.51,"high":1.52,"low":1.36,"close":1.4,"volume":419018,"rsi_14":19.58,"sma_20":2.09,"sma_60":2.61,"sma_120":2.47},{"date":"2025-11-14","open":1.38,"high":1.54,"low":1.36,"close":1.46,"volume":1406227,"rsi_14":23.29,"sma_20":2.02,"sma_60":2.59,"sma_120":2.47},{"date":"2025-11-17","open":1.38,"high":1.43,"low":1.27,"close":1.29,"volume":452489,"rsi_14":22.22,"sma_20":1.94,"sma_60":2.56,"sma_120":2.47},{"date":"2025-11-18","open":1.27,"high":1.37,"low":1.27,"close":1.33,"volume":233919,"rsi_14":24.84,"sma_20":1.87,"sma_60":2.52,"sma_120":2.47},{"date":"2025-11-19","open":1.35,"high":1.36,"low":1.19,"close":1.21,"volume":434255,"rsi_14":20.63,"sma_20":1.8,"sma_60":2.49,"sma_120":2.48},{"date":"2025-11-20","open":1.35,"high":1.61,"low":1.19,"close":1.36,"volume":1405767,"rsi_14":24.4,"sma_20":1.75,"sma_60":2.46,"sma_120":2.48},{"date":"2025-11-21","open":1.45,"high":1.46,"low":1.19,"close":1.27,"volume":707650,"rsi_14":29.93,"sma_20":1.7,"sma_60":2.42,"sma_120":2.48},{"date":"2025-11-24","open":1.25,"high":1.26,"low":1.09,"close":1.19,"volume":561062,"rsi_14":29.08,"sma_20":1.65,"sma_60":2.39,"sma_120":2.48},{"date":"2025-11-25","open":1.17,"high":1.22,"low":1.16,"close":1.18,"volume":286846,"rsi_14":19.84,"sma_20":1.6,"sma_60":2.36,"sma_120":2.49},{"date":"2025-11-26","open":1.17,"high":1.38,"low":1.17,"close":1.34,"volume":713611,"rsi_14":32.03,"sma_20":1.56,"sma_60":2.33,"sma_120":2.49},{"date":"2025-11-28","open":1.34,"high":1.43,"low":1.33,"close":1.39,"volume":235482,"rsi_14":35.66,"sma_20":1.53,"sma_60":2.31,"sma_120":2.49},{"date":"2025-12-01","open":1.4,"high":1.4,"low":1.29,"close":1.3,"volume":229954,"rsi_14":34.33,"sma_20":1.48,"sma_60":2.29,"sma_120":2.5},{"date":"2025-12-02","open":1.26,"high":1.33,"low":1.24,"close":1.3,"volume":282761,"rsi_14":40.0,"sma_20":1.45,"sma_60":2.27,"sma_120":2.5},{"date":"2025-12-03","open":1.3,"high":1.38,"low":1.25,"close":1.37,"volume":332664,"rsi_14":44.17,"sma_20":1.43,"sma_60":2.25,"sma_120":2.51},{"date":"2025-12-04","open":1.33,"high":1.4,"low":1.27,"close":1.32,"volume":372546,"rsi_14":46.49,"sma_20":1.4,"sma_60":2.23,"sma_120":2.51},{"date":"2025-12-05","open":1.32,"high":1.32,"low":1.21,"close":1.21,"volume":194256,"rsi_14":39.5,"sma_20":1.37,"sma_60":2.2,"sma_120":2.52},{"date":"2025-12-08","open":1.21,"high":1.21,"low":1.14,"close":1.21,"volume":309894,"rsi_14":46.08,"sma_20":1.34,"sma_60":2.19,"sma_120":2.52},{"date":"2025-12-09","open":1.22,"high":1.28,"low":1.19,"close":1.27,"volume":266409,"rsi_14":47.12,"sma_20":1.32,"sma_60":2.17,"sma_120":2.53},{"date":"2025-12-10","open":1.27,"high":1.36,"low":1.27,"close":1.33,"volume":523335,"rsi_14":56.12,"sma_20":1.31,"sma_60":2.16,"sma_120":2.53},{"date":"2025-12-11","open":1.33,"high":1.36,"low":1.22,"close":1.23,"volume":552277,"rsi_14":43.01,"sma_20":1.3,"sma_60":2.14,"sma_120":2.54},{"date":"2025-12-12","open":1.23,"high":1.23,"low":1.1,"close":1.13,"volume":532516,"rsi_14":42.55,"sma_20":1.28,"sma_60":2.12,"sma_120":2.54},{"date":"2025-12-15","open":1.15,"high":1.25,"low":1.15,"close":1.22,"volume":674549,"rsi_14":51.58,"sma_20":1.27,"sma_60":2.1,"sma_120":2.55},{"date":"2025-12-16","open":1.25,"high":1.26,"low":1.09,"close":1.1,"volume":573623,"rsi_14":46.45,"sma_20":1.26,"sma_60":2.08,"sma_120":2.55},{"date":"2025-12-17","open":1.13,"high":1.17,"low":1.12,"close":1.14,"volume":315480,"rsi_14":39.25,"sma_20":1.25,"sma_60":2.06,"sma_120":2.56},{"date":"2025-12-18","open":1.16,"high":1.17,"low":1.02,"close":1.07,"volume":552823,"rsi_14":33.16,"sma_20":1.25,"sma_60":2.03,"sma_120":2.56},{"date":"2025-12-19","open":1.05,"high":1.09,"low":1.05,"close":1.08,"volume":479355,"rsi_14":37.36,"sma_20":1.23,"sma_60":1.99,"sma_120":2.56},{"date":"2025-12-22","open":1.09,"high":1.09,"low":0.98,"close":0.99,"volume":525547,"rsi_14":33.85,"sma_20":1.22,"sma_60":1.96,"sma_120":2.57},{"date":"2025-12-23","open":0.98,"high":1.06,"low":0.94,"close":1.06,"volume":394848,"rsi_14":33.86,"sma_20":1.21,"sma_60":1.94,"sma_120":2.57},{"date":"2025-12-24","open":1.05,"high":1.08,"low":1.02,"close":1.05,"volume":217367,"rsi_14":35.33,"sma_20":1.21,"sma_60":1.91,"sma_120":2.57},{"date":"2025-12-26","open":1.02,"high":1.04,"low":0.99,"close":1.01,"volume":394641,"rsi_14":38.24,"sma_20":1.19,"sma_60":1.87,"sma_120":2.54},{"date":"2025-12-29","open":1.02,"high":1.03,"low":0.97,"close":1.02,"volume":370169,"rsi_14":38.96,"sma_20":1.17,"sma_60":1.84,"sma_120":2.52},{"date":"2025-12-30","open":1.01,"high":1.01,"low":0.92,"close":1.01,"volume":440378,"rsi_14":33.95,"sma_20":1.16,"sma_60":1.81,"sma_120":2.49},{"date":"2025-12-31","open":0.96,"high":1.0,"low":0.95,"close":0.97,"volume":314945,"rsi_14":27.07,"sma_20":1.14,"sma_60":1.77,"sma_120":2.46},{"date":"2026-01-02","open":0.99,"high":1.24,"low":0.98,"close":1.21,"volume":936142,"rsi_14":48.93,"sma_20":1.13,"sma_60":1.74,"sma_120":2.44},{"date":"2026-01-05","open":1.22,"high":1.63,"low":1.2,"close":1.57,"volume":2010857,"rsi_14":68.35,"sma_20":1.14,"sma_60":1.7,"sma_120":2.42},{"date":"2026-01-06","open":1.68,"high":1.96,"low":1.47,"close":1.6,"volume":3579825,"rsi_14":66.68,"sma_20":1.16,"sma_60":1.67,"sma_120":2.41},{"date":"2026-01-07","open":1.71,"high":1.85,"low":1.63,"close":1.8,"volume":2148869,"rsi_14":78.4,"sma_20":1.19,"sma_60":1.64,"sma_120":2.39},{"date":"2026-01-08","open":1.83,"high":1.85,"low":1.48,"close":1.56,"volume":1442300,"rsi_14":64.7,"sma_20":1.21,"sma_60":1.62,"sma_120":2.37},{"date":"2026-01-09","open":1.5,"high":1.51,"low":1.22,"close":1.26,"volume":1198442,"rsi_14":55.73,"sma_20":1.2,"sma_60":1.59,"sma_120":2.35},{"date":"2026-01-12","open":1.3,"high":1.5,"low":1.3,"close":1.44,"volume":1001520,"rsi_14":59.84,"sma_20":1.21,"sma_60":1.56,"sma_120":2.33},{"date":"2026-01-13","open":1.45,"high":1.62,"low":1.42,"close":1.51,"volume":1579220,"rsi_14":64.38,"sma_20":1.23,"sma_60":1.54,"sma_120":2.3},{"date":"2026-01-14","open":1.53,"high":1.53,"low":1.35,"close":1.4,"volume":788415,"rsi_14":59.2,"sma_20":1.24,"sma_60":1.51,"sma_120":2.28},{"date":"2026-01-15","open":1.45,"high":1.56,"low":1.4,"close":1.51,"volume":797152,"rsi_14":61.8,"sma_20":1.26,"sma_60":1.49,"sma_120":2.26},{"date":"2026-01-16","open":1.5,"high":1.51,"low":1.35,"close":1.42,"volume":768829,"rsi_14":60.26,"sma_20":1.28,"sma_60":1.47,"sma_120":2.25},{"date":"2026-01-20","open":1.36,"high":1.37,"low":1.21,"close":1.22,"volume":706510,"rsi_14":54.57,"sma_20":1.28,"sma_60":1.45,"sma_120":2.23},{"date":"2026-01-21","open":1.34,"high":1.38,"low":1.28,"close":1.31,"volume":992844,"rsi_14":56.61,"sma_20":1.3,"sma_60":1.43,"sma_120":2.22},{"date":"2026-01-22","open":1.31,"high":1.31,"low":1.16,"close":1.21,"volume":750306,"rsi_14":55.26,"sma_20":1.31,"sma_60":1.41,"sma_120":2.21},{"date":"2026-01-23","open":1.22,"high":1.28,"low":1.2,"close":1.22,"volume":31105,"rsi_14":50.12,"sma_20":1.31,"sma_60":1.39,"sma_120":2.19},{"date":"2026-01-26","open":1.2,"high":1.21,"low":1.08,"close":1.11,"volume":47355,"rsi_14":37.43,"sma_20":1.32,"sma_60":1.37,"sma_120":2.16},{"date":"2026-01-27","open":1.22,"high":1.35,"low":1.2,"close":1.28,"volume":190225,"rsi_14":42.03,"sma_20":1.33,"sma_60":1.36,"sma_120":2.15},{"date":"2026-01-28","open":1.27,"high":1.34,"low":1.15,"close":1.27,"volume":108795,"rsi_14":35.2,"sma_20":1.34,"sma_60":1.35,"sma_120":2.13},{"date":"2026-01-29","open":1.3,"high":1.3,"low":1.18,"close":1.24,"volume":30370,"rsi_14":39.87,"sma_20":1.36,"sma_60":1.33,"sma_120":2.12},{"date":"2026-01-30","open":1.22,"high":1.23,"low":1.14,"close":1.22,"volume":43315,"rsi_14":48.46,"sma_20":1.37,"sma_60":1.32,"sma_120":2.09},{"date":"2026-02-02","open":1.15,"high":1.24,"low":1.09,"close":1.16,"volume":62880,"rsi_14":37.97,"sma_20":1.37,"sma_60":1.31,"sma_120":2.07},{"date":"2026-02-03","open":1.18,"high":1.24,"low":1.15,"close":1.18,"volume":21305,"rsi_14":35.24,"sma_20":1.35,"sma_60":1.3,"sma_120":2.05},{"date":"2026-02-04","open":1.18,"high":1.18,"low":1.04,"close":1.12,"volume":52025,"rsi_14":37.04,"sma_20":1.32,"sma_60":1.29,"sma_120":2.02},{"date":"2026-02-05","open":1.15,"high":1.15,"low":1.12,"close":1.12,"volume":40725,"rsi_14":29.9,"sma_20":1.29,"sma_60":1.28,"sma_120":2.0},{"date":"2026-02-06","open":1.15,"high":1.21,"low":1.0,"close":1.19,"volume":75195,"rsi_14":37.89,"sma_20":1.27,"sma_60":1.27,"sma_120":1.98},{"date":"2026-02-09","open":1.19,"high":1.4,"low":1.19,"close":1.38,"volume":2015213,"rsi_14":53.78,"sma_20":1.32,"sma_60":1.39,"sma_120":2.19},{"date":"2026-02-10","open":1.37,"high":1.39,"low":1.18,"close":1.24,"volume":772158,"rsi_14":41.87,"sma_20":1.33,"sma_60":1.38,"sma_120":2.17},{"date":"2026-02-11","open":1.23,"high":1.28,"low":1.19,"close":1.26,"volume":393892,"rsi_14":41.58,"sma_20":1.34,"sma_60":1.37,"sma_120":2.15},{"date":"2026-02-12","open":1.29,"high":1.38,"low":1.22,"close":1.29,"volume":791642,"rsi_14":36.22,"sma_20":1.36,"sma_60":1.35,"sma_120":2.13},{"date":"2026-02-13","open":1.26,"high":1.32,"low":1.23,"close":1.3,"volume":572834,"rsi_14":41.98,"sma_20":1.37,"sma_60":1.34,"sma_120":2.12},{"date":"2026-02-17","open":1.31,"high":1.34,"low":1.17,"close":1.2,"volume":813834,"rsi_14":47.89,"sma_20":1.38,"sma_60":1.33,"sma_120":2.09},{"date":"2026-02-18","open":1.16,"high":1.32,"low":1.14,"close":1.27,"volume":52005,"rsi_14":50.0,"sma_20":1.23,"sma_60":1.25,"sma_120":1.87},{"date":"2026-02-19","open":1.27,"high":1.27,"low":1.17,"close":1.21,"volume":27325,"rsi_14":48.24,"sma_20":1.22,"sma_60":1.25,"sma_120":1.85},{"date":"2026-02-20","open":1.2,"high":1.22,"low":1.13,"close":1.16,"volume":860038,"rsi_14":46.59,"sma_20":1.22,"sma_60":1.25,"sma_120":1.84},{"date":"2026-02-23","open":1.14,"high":1.14,"low":1.05,"close":1.1,"volume":49140,"rsi_14":46.86,"sma_20":1.21,"sma_60":1.25,"sma_120":1.82},{"date":"2026-02-24","open":1.09,"high":1.2,"low":1.08,"close":1.18,"volume":760509,"rsi_14":36.59,"sma_20":1.36,"sma_60":1.3,"sma_120":2.05},{"date":"2026-02-25","open":1.21,"high":1.3,"low":1.2,"close":1.25,"volume":1031904,"rsi_14":43.7,"sma_20":1.34,"sma_60":1.29,"sma_120":2.03},{"date":"2026-02-26","open":1.25,"high":1.25,"low":1.16,"close":1.21,"volume":376251,"rsi_14":36.61,"sma_20":1.32,"sma_60":1.28,"sma_120":2.0},{"date":"2026-02-27","open":1.24,"high":1.31,"low":1.21,"close":1.22,"volume":1117985,"rsi_14":40.38,"sma_20":1.3,"sma_60":1.28,"sma_120":1.98},{"date":"2026-03-02","open":1.19,"high":1.2,"low":1.13,"close":1.14,"volume":670456,"rsi_14":45.65,"sma_20":1.29,"sma_60":1.27,"sma_120":1.97},{"date":"2026-03-03","open":1.13,"high":1.17,"low":1.07,"close":1.14,"volume":682061,"rsi_14":39.76,"sma_20":1.28,"sma_60":1.26,"sma_120":1.95},{"date":"2026-03-04","open":1.11,"high":1.14,"low":1.06,"close":1.12,"volume":903150,"rsi_14":44.0,"sma_20":1.26,"sma_60":1.26,"sma_120":1.94},{"date":"2026-03-05","open":1.13,"high":1.17,"low":1.11,"close":1.16,"volume":637910,"rsi_14":32.26,"sma_20":1.25,"sma_60":1.25,"sma_120":1.92},{"date":"2026-03-06","open":1.15,"high":1.16,"low":1.11,"close":1.15,"volume":411975,"rsi_14":40.82,"sma_20":1.23,"sma_60":1.25,"sma_120":1.9},{"date":"2026-03-09","open":1.14,"high":1.14,"low":1.08,"close":1.11,"volume":525742,"rsi_14":35.29,"sma_20":1.21,"sma_60":1.25,"sma_120":1.89},{"date":"2026-03-10","open":1.09,"high":1.09,"low":1.06,"close":1.08,"volume":458347,"rsi_14":29.41,"sma_20":1.21,"sma_60":1.25,"sma_120":1.87},{"date":"2026-03-11","open":1.07,"high":1.08,"low":1.02,"close":1.03,"volume":555452,"rsi_14":25.45,"sma_20":1.19,"sma_60":1.24,"sma_120":1.85},{"date":"2026-03-12","open":1.03,"high":1.09,"low":1.0,"close":1.08,"volume":449535,"rsi_14":38.0,"sma_20":1.18,"sma_60":1.24,"sma_120":1.83},{"date":"2026-03-13","open":1.08,"high":1.08,"low":1.04,"close":1.06,"volume":367108,"rsi_14":39.58,"sma_20":1.17,"sma_60":1.23,"sma_120":1.81},{"date":"2026-03-16","open":1.06,"high":1.06,"low":1.01,"close":1.03,"volume":362071,"rsi_14":34.69,"sma_20":1.16,"sma_60":1.23,"sma_120":1.79},{"date":"2026-03-17","open":1.02,"high":1.03,"low":1.0,"close":1.02,"volume":296277,"rsi_14":23.26,"sma_20":1.15,"sma_60":1.23,"sma_120":1.78},{"date":"2026-03-18","open":1.0,"high":1.01,"low":0.98,"close":0.99,"volume":538460,"rsi_14":24.01,"sma_20":1.13,"sma_60":1.22,"sma_120":1.76},{"date":"2026-03-19","open":0.98,"high":0.98,"low":0.9,"close":0.93,"volume":845129,"rsi_14":19.13,"sma_20":1.11,"sma_60":1.21,"sma_120":1.75},{"date":"2026-03-20","open":0.96,"high":1.05,"low":0.94,"close":1.04,"volume":1314483,"rsi_14":40.02,"sma_20":1.11,"sma_60":1.21,"sma_120":1.74},{"date":"2026-03-23","open":1.06,"high":1.06,"low":0.96,"close":0.98,"volume":1151376,"rsi_14":35.57,"sma_20":1.1,"sma_60":1.2,"sma_120":1.73},{"date":"2026-03-24","open":0.95,"high":0.95,"low":0.88,"close":0.92,"volume":455004,"rsi_14":33.53,"sma_20":1.08,"sma_60":1.2,"sma_120":1.71},{"date":"2026-03-25","open":0.92,"high":0.98,"low":0.92,"close":0.97,"volume":338568,"rsi_14":34.27,"sma_20":1.07,"sma_60":1.19,"sma_120":1.7},{"date":"2026-03-26","open":0.97,"high":1.04,"low":0.93,"close":0.99,"volume":898546,"rsi_14":37.5,"sma_20":1.06,"sma_60":1.19,"sma_120":1.69},{"date":"2026-03-27","open":1.0,"high":1.07,"low":1.0,"close":1.07,"volume":952965,"rsi_14":46.95,"sma_20":1.05,"sma_60":1.19,"sma_120":1.68},{"date":"2026-03-30","open":1.07,"high":1.07,"low":0.96,"close":0.97,"volume":584348,"rsi_14":42.42,"sma_20":1.04,"sma_60":1.18,"sma_120":1.67},{"date":"2026-03-31","open":0.95,"high":0.96,"low":0.92,"close":0.95,"volume":775164,"rsi_14":44.31,"sma_20":1.03,"sma_60":1.17,"sma_120":1.66},{"date":"2026-04-01","open":0.84,"high":0.95,"low":0.83,"close":0.85,"volume":1034637,"rsi_14":34.56,"sma_20":1.02,"sma_60":1.17,"sma_120":1.65},{"date":"2026-04-02","open":0.84,"high":0.85,"low":0.82,"close":0.84,"volume":463408,"rsi_14":35.07,"sma_20":1.0,"sma_60":1.16,"sma_120":1.63},{"date":"2026-04-06","open":0.84,"high":0.84,"low":0.76,"close":0.79,"volume":504586,"rsi_14":34.11,"sma_20":0.99,"sma_60":1.16,"sma_120":1.62},{"date":"2026-04-07","open":0.77,"high":0.79,"low":0.59,"close":0.59,"volume":1534779,"rsi_14":27.24,"sma_20":0.96,"sma_60":1.15,"sma_120":1.6},{"date":"2026-04-08","open":0.6,"high":0.62,"low":0.55,"close":0.6,"volume":940442,"rsi_14":28.81,"sma_20":0.94,"sma_60":1.14,"sma_120":1.58},{"date":"2026-04-09","open":0.63,"high":0.66,"low":0.57,"close":0.59,"volume":1967947,"rsi_14":30.65,"sma_20":0.91,"sma_60":1.13,"sma_120":1.56},{"date":"2026-04-10","open":0.58,"high":0.59,"low":0.53,"close":0.54,"volume":874507,"rsi_14":19.21,"sma_20":0.89,"sma_60":1.13,"sma_120":1.55},{"date":"2026-04-13","open":0.54,"high":0.69,"low":0.52,"close":0.69,"volume":1578930,"rsi_14":33.73,"sma_20":0.87,"sma_60":1.12,"sma_120":1.53},{"date":"2026-04-14","open":0.69,"high":0.7,"low":0.63,"close":0.69,"volume":696585,"rsi_14":36.04,"sma_20":0.85,"sma_60":1.11,"sma_120":1.51},{"date":"2026-04-15","open":0.69,"high":0.76,"low":0.66,"close":0.74,"volume":936053,"rsi_14":36.72,"sma_20":0.84,"sma_60":1.11,"sma_120":1.49},{"date":"2026-04-16","open":0.75,"high":0.75,"low":0.6,"close":0.62,"volume":953299,"rsi_14":30.4,"sma_20":0.82,"sma_60":1.1,"sma_120":1.47},{"date":"2026-04-17","open":0.63,"high":0.66,"low":0.61,"close":0.63,"volume":1058267,"rsi_14":25.16,"sma_20":0.8,"sma_60":1.1,"sma_120":1.45},{"date":"2026-04-20","open":0.61,"high":0.64,"low":0.6,"close":0.61,"volume":411754,"rsi_14":27.71,"sma_20":0.78,"sma_60":1.09,"sma_120":1.43},{"date":"2026-04-21","open":0.61,"high":0.61,"low":0.57,"close":0.57,"volume":735915,"rsi_14":26.94,"sma_20":0.76,"sma_60":1.08,"sma_120":1.41},{"date":"2026-04-22","open":0.56,"high":0.59,"low":0.56,"close":0.56,"volume":649424,"rsi_14":30.17,"sma_20":0.74,"sma_60":1.06,"sma_120":1.38},{"date":"2026-04-23","open":0.55,"high":0.55,"low":0.51,"close":0.54,"volume":793447,"rsi_14":29.89,"sma_20":0.72,"sma_60":1.05,"sma_120":1.36},{"date":"2026-04-24","open":0.54,"high":0.54,"low":0.48,"close":0.48,"volume":1589549,"rsi_14":29.6,"sma_20":0.7,"sma_60":1.02,"sma_120":1.33},{"date":"2026-04-27","open":0.48,"high":0.48,"low":0.41,"close":0.41,"volume":1970415,"rsi_14":35.86,"sma_20":0.66,"sma_60":1.0,"sma_120":1.31},{"date":"2026-04-28","open":0.42,"high":0.42,"low":0.39,"close":0.4,"volume":1299497,"rsi_14":33.88,"sma_20":0.63,"sma_60":0.99,"sma_120":1.29},{"date":"2026-04-29","open":0.36,"high":0.37,"low":0.3,"close":0.3,"volume":1872255,"rsi_14":29.92,"sma_20":0.6,"sma_60":0.97,"sma_120":1.26},{"date":"2026-04-30","open":0.29,"high":0.37,"low":0.28,"close":0.32,"volume":2394101,"rsi_14":34.34,"sma_20":0.58,"sma_60":0.95,"sma_120":1.24},{"date":"2026-05-01","open":0.33,"high":0.33,"low":0.3,"close":0.3,"volume":1962176,"rsi_14":14.99,"sma_20":0.55,"sma_60":0.93,"sma_120":1.22},{"date":"2026-05-04","open":0.31,"high":0.36,"low":0.3,"close":0.34,"volume":2159088,"rsi_14":20.05,"sma_20":0.53,"sma_60":0.91,"sma_120":1.2},{"date":"2026-05-05","open":0.35,"high":0.36,"low":0.28,"close":0.28,"volume":2528826,"rsi_14":10.58,"sma_20":0.51,"sma_60":0.89,"sma_120":1.18},{"date":"2026-05-06","open":0.23,"high":0.23,"low":0.2,"close":0.22,"volume":5554710,"rsi_14":11.79,"sma_20":0.49,"sma_60":0.88,"sma_120":1.16},{"date":"2026-05-07","open":0.24,"high":0.38,"low":0.24,"close":0.32,"volume":20515160,"rsi_14":24.78,"sma_20":0.48,"sma_60":0.86,"sma_120":1.14},{"date":"2026-05-08","open":6.82,"high":6.9,"low":5.12,"close":6.09,"volume":303544,"rsi_14":93.03,"sma_20":0.76,"sma_60":0.94,"sma_120":1.18},{"date":"2026-05-11","open":6.09,"high":7.59,"low":5.95,"close":6.52,"volume":314997,"rsi_14":94.05,"sma_20":1.05,"sma_60":1.03,"sma_120":1.21},{"date":"2026-05-12","open":6.29,"high":6.4,"low":4.68,"close":4.81,"volume":166562,"rsi_14":75.16,"sma_20":1.25,"sma_60":1.09,"sma_120":1.23},{"date":"2026-05-13","open":5.02,"high":5.65,"low":4.9,"close":5.05,"volume":326512,"rsi_14":75.99,"sma_20":1.47,"sma_60":1.15,"sma_120":1.26},{"date":"2026-05-14","open":5.13,"high":6.94,"low":4.85,"close":6.53,"volume":336691,"rsi_14":79.95,"sma_20":1.76,"sma_60":1.24,"sma_120":1.29},{"date":"2026-05-15","open":6.34,"high":8.17,"low":5.75,"close":7.66,"volume":286499,"rsi_14":82.46,"sma_20":2.12,"sma_60":1.34,"sma_120":1.34},{"date":"2026-05-18","open":6.9,"high":7.5,"low":5.06,"close":5.08,"volume":320544,"rsi_14":67.06,"sma_20":2.34,"sma_60":1.41,"sma_120":1.37},{"date":"2026-05-19","open":5.12,"high":5.18,"low":3.62,"close":3.81,"volume":343806,"rsi_14":61.76,"sma_20":2.5,"sma_60":1.45,"sma_120":1.38},{"date":"2026-05-20","open":3.43,"high":3.57,"low":3.24,"close":3.54,"volume":3610516,"rsi_14":60.61,"sma_20":2.65,"sma_60":1.49,"sma_120":1.4},{"date":"2026-05-21","open":3.41,"high":3.72,"low":3.24,"close":3.48,"volume":959294,"rsi_14":60.47,"sma_20":2.8,"sma_60":1.53,"sma_120":1.41},{"date":"2026-05-22","open":3.31,"high":3.59,"low":3.31,"close":3.45,"volume":333616,"rsi_14":60.26,"sma_20":2.95,"sma_60":1.57,"sma_120":1.43},{"date":"2026-05-26","open":3.44,"high":4.2,"low":3.31,"close":4.08,"volume":689777,"rsi_14":62.05,"sma_20":3.13,"sma_60":1.61,"sma_120":1.45},{"date":"2026-05-27","open":3.84,"high":4.01,"low":3.4,"close":3.4,"volume":254458,"rsi_14":59.71,"sma_20":3.28,"sma_60":1.65,"sma_120":1.46},{"date":"2026-05-28","open":3.55,"high":3.68,"low":3.32,"close":3.46,"volume":396800,"rsi_14":59.61,"sma_20":3.44,"sma_60":1.69,"sma_120":1.48},{"date":"2026-05-29","open":3.75,"high":4.0,"low":3.55,"close":3.88,"volume":526012,"rsi_14":39.95,"sma_20":3.61,"sma_60":1.74,"sma_120":1.5},{"date":"2026-06-01","open":3.89,"high":4.0,"low":3.46,"close":3.52,"volume":253500,"rsi_14":36.26,"sma_20":3.78,"sma_60":1.78,"sma_120":1.51},{"date":"2026-06-02","open":3.45,"high":3.51,"low":3.25,"close":3.31,"volume":201756,"rsi_14":42.04,"sma_20":3.92,"sma_60":1.81,"sma_120":1.53},{"date":"2026-06-03","open":3.31,"high":3.36,"low":3.09,"close":3.15,"volume":200942,"rsi_14":39.83,"sma_20":4.07,"sma_60":1.85,"sma_120":1.55},{"date":"2026-06-04","open":3.19,"high":3.38,"low":3.06,"close":3.1,"volume":210929,"rsi_14":28.32,"sma_20":4.21,"sma_60":1.88,"sma_120":1.56},{"date":"2026-06-05","open":3.03,"high":3.1,"low":2.9,"close":3.01,"volume":191627,"rsi_14":16.16,"sma_20":4.35,"sma_60":1.91,"sma_120":1.58},{"date":"2026-06-08","open":2.91,"high":3.5,"low":2.9,"close":3.43,"volume":296310,"rsi_14":32.48,"sma_20":4.21,"sma_60":1.95,"sma_120":1.59},{"date":"2026-06-09","open":3.44,"high":3.5,"low":3.02,"close":3.11,"volume":164757,"rsi_14":40.69,"sma_20":4.04,"sma_60":1.99,"sma_120":1.61},{"date":"2026-06-10","open":3.01,"high":3.25,"low":3.01,"close":3.21,"volume":177209,"rsi_14":45.4,"sma_20":3.96,"sma_60":2.02,"sma_120":1.63},{"date":"2026-06-11","open":3.21,"high":3.22,"low":2.96,"close":3.02,"volume":193178,"rsi_14":43.82,"sma_20":3.86,"sma_60":2.06,"sma_120":1.64},{"date":"2026-06-12","open":3.0,"high":3.23,"low":2.77,"close":2.78,"volume":212490,"rsi_14":41.48,"sma_20":3.67,"sma_60":2.09,"sma_120":1.65},{"date":"2026-06-15","open":2.82,"high":4.0,"low":2.8,"close":3.22,"volume":2448433,"rsi_14":38.5,"sma_20":3.45,"sma_60":2.12,"sma_120":1.67},{"date":"2026-06-16","open":3.1,"high":3.23,"low":2.9,"close":3.0,"volume":235298,"rsi_14":43.9,"sma_20":3.35,"sma_60":2.16,"sma_120":1.68},{"date":"2026-06-17","open":2.98,"high":3.35,"low":2.95,"close":3.29,"volume":399051,"rsi_14":47.58,"sma_20":3.32,"sma_60":2.19,"sma_120":1.7},{"date":"2026-06-18","open":3.43,"high":3.82,"low":3.4,"close":3.48,"volume":396980,"rsi_14":43.9,"sma_20":3.32,"sma_60":2.24,"sma_120":1.72},{"date":"2026-06-22","open":3.22,"high":3.32,"low":3.1,"close":3.19,"volume":130915,"rsi_14":44.86,"sma_20":3.3,"sma_60":2.27,"sma_120":1.73},{"date":"2026-06-23","open":3.2,"high":3.3,"low":3.11,"close":3.24,"volume":57091,"rsi_14":48.85,"sma_20":3.29,"sma_60":2.31,"sma_120":1.75},{"date":"2026-06-24","open":3.1,"high":3.19,"low":2.94,"close":2.95,"volume":146701,"rsi_14":46.86,"sma_20":3.24,"sma_60":2.34,"sma_120":1.76},{"date":"2026-06-25","open":3.0,"high":3.07,"low":2.84,"close":2.9,"volume":123717,"rsi_14":46.86,"sma_20":3.21,"sma_60":2.38,"sma_120":1.78},{"date":"2026-06-26","open":2.82,"high":3.09,"low":2.82,"close":2.97,"volume":112993,"rsi_14":49.37,"sma_20":3.19,"sma_60":2.41,"sma_120":1.79},{"date":"2026-06-29","open":2.98,"high":3.1,"low":2.91,"close":3.01,"volume":146279,"rsi_14":42.45,"sma_20":3.14,"sma_60":2.44,"sma_120":1.81},{"date":"2026-06-30","open":3.0,"high":3.08,"low":2.91,"close":3.02,"volume":160169,"rsi_14":48.18,"sma_20":3.12,"sma_60":2.48,"sma_120":1.82},{"date":"2026-07-01","open":2.98,"high":3.07,"low":2.92,"close":2.98,"volume":134447,"rsi_14":45.23,"sma_20":3.1,"sma_60":2.52,"sma_120":1.84},{"date":"2026-07-02","open":2.96,"high":3.04,"low":2.92,"close":2.98,"volume":99559,"rsi_14":49.1,"sma_20":3.09,"sma_60":2.56,"sma_120":1.85},{"date":"2026-07-06","open":3.0,"high":3.27,"low":2.85,"close":3.25,"volume":1820753,"rsi_14":60.44,"sma_20":3.1,"sma_60":2.6,"sma_120":1.87},{"date":"2026-07-07","open":3.12,"high":3.38,"low":2.95,"close":3.36,"volume":316582,"rsi_14":53.65,"sma_20":3.12,"sma_60":2.65,"sma_120":1.89},{"date":"2026-07-08","open":3.16,"high":3.23,"low":3.0,"close":3.04,"volume":169108,"rsi_14":50.99,"sma_20":3.1,"sma_60":2.69,"sma_120":1.91},{"date":"2026-07-09","open":3.04,"high":3.17,"low":2.95,"close":3.04,"volume":160496,"rsi_14":42.77,"sma_20":3.1,"sma_60":2.73,"sma_120":1.92},{"date":"2026-07-10","open":3.04,"high":3.35,"low":2.99,"close":3.24,"volume":348446,"rsi_14":43.1,"sma_20":3.1,"sma_60":2.77,"sma_120":1.94},{"date":"2026-07-13","open":2.42,"high":2.45,"low":2.08,"close":2.4,"volume":593074,"rsi_14":32.75,"sma_20":3.07,"sma_60":2.8,"sma_120":1.95},{"date":"2026-07-14","open":2.44,"high":2.8,"low":2.44,"close":2.74,"volume":456307,"rsi_14":40.31,"sma_20":3.06,"sma_60":2.83,"sma_120":1.97},{"date":"2026-07-15","open":2.7,"high":2.8,"low":2.61,"close":2.69,"volume":114167,"rsi_14":44.44,"sma_20":3.04,"sma_60":2.87,"sma_120":1.98},{"date":"2026-07-16","open":2.67,"high":2.71,"low":2.4,"close":2.41,"volume":177090,"rsi_14":40.47,"sma_20":3.01,"sma_60":2.9,"sma_120":1.99},{"date":"2026-07-17","open":2.33,"high":2.58,"low":2.31,"close":2.42,"volume":81995,"rsi_14":39.04,"sma_20":2.97,"sma_60":2.93,"sma_120":2.0},{"date":"2026-07-20","open":2.31,"high":2.37,"low":2.08,"close":2.17,"volume":288740,"rsi_14":34.56,"sma_20":2.9,"sma_60":2.96,"sma_120":2.01},{"date":"2026-07-21","open":2.12,"high":2.21,"low":2.0,"close":2.02,"volume":221346,"rsi_14":32.52,"sma_20":2.84,"sma_60":2.98,"sma_120":2.01},{"date":"2026-07-22","open":2.01,"high":2.2,"low":2.01,"close":2.14,"volume":116943,"rsi_14":35.71,"sma_20":2.79,"sma_60":3.01,"sma_120":2.02},{"date":"2026-07-23","open":2.11,"high":2.29,"low":2.11,"close":2.23,"volume":67509,"rsi_14":37.62,"sma_20":2.75,"sma_60":3.04,"sma_120":2.02},{"date":"2026-07-24","open":2.19,"high":2.28,"low":2.14,"close":2.2,"volume":68444,"rsi_14":31.18,"sma_20":2.72,"sma_60":3.07,"sma_120":2.03},{"date":"2026-07-27","open":2.14,"high":2.28,"low":2.09,"close":2.12,"volume":68733,"rsi_14":27.54,"sma_20":2.67,"sma_60":3.1,"sma_120":2.03},{"date":"2026-07-28","open":2.1,"high":2.13,"low":1.9,"close":1.91,"volume":223235,"rsi_14":28.68,"sma_20":2.62,"sma_60":3.13,"sma_120":2.04},{"date":"2026-07-29","open":1.93,"high":1.95,"low":1.75,"close":1.75,"volume":156823,"rsi_14":27.05,"sma_20":2.55,"sma_60":3.15,"sma_120":2.04},{"date":"2026-07-30","open":1.77,"high":1.85,"low":1.71,"close":1.82,"volume":140692,"rsi_14":23.51,"sma_20":2.5,"sma_60":3.17,"sma_120":2.04},{"date":"2026-07-31","open":1.82,"high":1.89,"low":1.76,"close":1.85,"volume":72881,"rsi_14":35.29,"sma_20":2.44,"sma_60":3.2,"sma_120":2.05},{"date":"2026-08-03","open":1.86,"high":2.0,"low":1.82,"close":1.94,"volume":90777,"rsi_14":25.31,"sma_20":2.37,"sma_60":3.23,"sma_120":2.05},{"date":"2026-08-04","open":1.91,"high":1.98,"low":1.81,"close":1.9,"volume":107827,"rsi_14":25.47,"sma_20":2.3,"sma_60":3.26,"sma_120":2.06},{"date":"2026-08-05","open":1.86,"high":1.92,"low":1.76,"close":1.77,"volume":85707,"rsi_14":28.08,"sma_20":2.24,"sma_60":3.18,"sma_120":2.06},{"date":"2026-08-06","open":1.78,"high":1.94,"low":1.76,"close":1.91,"volume":231419,"rsi_14":33.96,"sma_20":2.18,"sma_60":3.11,"sma_120":2.07},{"date":"2026-08-07","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":40.3,"sma_20":2.11,"sma_60":3.06,"sma_120":2.07},{"date":"2026-08-10","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":45.38,"sma_20":2.09,"sma_60":3.01,"sma_120":2.08},{"date":"2026-08-11","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":39.25,"sma_20":2.05,"sma_60":2.93,"sma_120":2.08},{"date":"2026-08-12","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":33.67,"sma_20":2.01,"sma_60":2.83,"sma_120":2.09},{"date":"2026-08-13","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":34.74,"sma_20":1.98,"sma_60":2.78,"sma_120":2.09},{"date":"2026-08-14","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":37.93,"sma_20":1.96,"sma_60":2.75,"sma_120":2.1},{"date":"2026-08-17","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":50.0,"sma_20":1.95,"sma_60":2.72,"sma_120":2.11},{"date":"2026-08-18","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":66.0,"sma_20":1.94,"sma_60":2.7,"sma_120":2.11},{"date":"2026-08-19","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":60.47,"sma_20":1.93,"sma_60":2.67,"sma_120":2.12},{"date":"2026-08-20","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":57.5,"sma_20":1.91,"sma_60":2.63,"sma_120":2.12},{"date":"2026-08-21","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":45.16,"sma_20":1.9,"sma_60":2.61,"sma_120":2.13},{"date":"2026-08-24","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":51.85,"sma_20":1.89,"sma_60":2.58,"sma_120":2.14},{"date":"2026-08-25","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.89,"sma_60":2.55,"sma_120":2.14},{"date":"2026-08-26","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.9,"sma_60":2.52,"sma_120":2.15},{"date":"2026-08-27","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.9,"sma_60":2.5,"sma_120":2.16},{"date":"2026-08-28","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.9,"sma_60":2.48,"sma_120":2.16},{"date":"2026-08-31","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.9,"sma_60":2.46,"sma_120":2.17},{"date":"2026-09-01","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.9,"sma_60":2.44,"sma_120":2.18},{"date":"2026-09-02","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":2.42,"sma_120":2.18},{"date":"2026-09-03","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":2.4,"sma_120":2.19},{"date":"2026-09-04","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":2.37,"sma_120":2.2},{"date":"2026-09-08","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":2.36,"sma_120":2.21},{"date":"2026-09-09","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":2.34,"sma_120":2.21},{"date":"2026-09-10","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":2.32,"sma_120":2.22},{"date":"2026-09-11","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":2.3,"sma_120":2.23},{"date":"2026-09-14","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":2.28,"sma_120":2.24},{"date":"2026-09-15","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":2.25,"sma_120":2.24},{"date":"2026-09-16","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":2.23,"sma_120":2.25},{"date":"2026-09-17","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":2.21,"sma_120":2.26},{"date":"2026-09-18","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":2.19,"sma_120":2.27},{"date":"2026-09-21","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":2.17,"sma_120":2.28},{"date":"2026-09-22","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":2.16,"sma_120":2.28},{"date":"2026-09-23","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":2.14,"sma_120":2.29},{"date":"2026-09-24","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":2.12,"sma_120":2.3},{"date":"2026-09-25","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":2.1,"sma_120":2.31},{"date":"2026-09-28","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":2.08,"sma_120":2.32},{"date":"2026-09-29","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":2.06,"sma_120":2.33},{"date":"2026-09-30","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":2.04,"sma_120":2.34},{"date":"2026-10-01","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":2.02,"sma_120":2.35},{"date":"2026-10-02","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":2.0,"sma_120":2.36},{"date":"2026-10-05","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":1.98,"sma_120":2.37},{"date":"2026-10-06","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":1.97,"sma_120":2.38},{"date":"2026-10-07","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":1.96,"sma_120":2.4},{"date":"2026-10-08","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":1.94,"sma_120":2.41},{"date":"2026-10-09","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":1.93,"sma_120":2.42},{"date":"2026-10-12","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":1.93,"sma_120":2.43},{"date":"2026-10-13","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":1.92,"sma_120":2.44},{"date":"2026-10-14","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":1.92,"sma_120":2.45},{"date":"2026-10-15","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":1.92,"sma_120":2.46},{"date":"2026-10-16","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":1.91,"sma_120":2.48},{"date":"2026-10-19","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":1.91,"sma_120":2.49},{"date":"2026-10-20","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":1.9,"sma_120":2.5},{"date":"2026-10-21","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":1.9,"sma_120":2.51},{"date":"2026-10-22","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":0,"rsi_14":100.0,"sma_20":1.91,"sma_60":1.9,"sma_120":2.51}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.37,"ttm_eps":null,"close":1.12},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.67,"ttm_eps":null,"close":0.5892},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.95,"ttm_eps":null,"close":2.94},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.43,"ttm_eps":null,"close":0.9657},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":null,"pbr":0.42,"ttm_eps":null,"close":0.9511}],"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":"Banzai International Inc","phase":"above-fold","symbol_resolved":true}