{"status":"ok","report":{"price_analysis":{"current":1.51,"change_1d":-1.3,"change_7d":2.0,"change_30d":7.1,"high_30d":1.64,"low_30d":1.31,"position_in_range":61.0,"support":1.343,"resistance":1.607},"summary":"Brilliant Earth Group Inc(BRLT)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 2455.09만. 현재가 $1.51, 전일 대비 -1.3%, 30일 +7.1%. ROE 0.2%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.2%입니다. 시가총액 2455.09만. 매출 4.49억, 영업이익 -907.50만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.33,"roe":0.16,"eps":-0.12,"revenue":449278000.0,"operating_income":-9075000.0,"net_income":-4494000.0,"market_cap":24550939,"profit_margin":-1.0,"roa":0.01,"operating_margin":-2.02,"gross_margin":57.9,"debt_ratio":3.4491525423728815,"total_assets":196743000.0,"total_equity":12154000.0,"total_debt":41921000.0,"dividend_yield":23.8095,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 61.7로 강세 구간입니다. MACD(0.04)가 시그널선(0.03)을 상회합니다(골든크로스). 현재가가 SMA20(1)과 SMA60(1) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1~2 (현재 위치 72%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 62","rsi_14":61.70212765957447,"macd":0.03812016942665708,"macd_signal":0.03485921995430082,"sma_20":1.45025,"sma_60":1.3620833333333333,"bb_upper":1.5866492302031063,"bb_lower":1.3138507697968937,"atr_14":0.10020714285714284},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 0.33x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"B","percentile":78,"summary":"매출 +15.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.7,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":105.0,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":65,"summary":"RSI 62","metrics":[{"name":"RSI (14)","value":61.7,"unit":"","percentile":62,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":7.1,"unit":"%","percentile":63,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":82,"summary":"유동비율 1.6x, 순차입금비율 -2.7x","metrics":[{"name":"유동비율","value":1.58,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":-2.72,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":0.39,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.33x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +15.7%"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"C","reason":"RSI 62"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.16,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-16.78,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.45,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.0,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":57.9,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-2.02,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 3.5배로 재무 리스크"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 16% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 3.5배로 재무 리스크"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 16% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.33,"per_5y_high":37.98,"per_5y_low":23.47,"per_5y_avg":28.34,"per_percentile":null,"pbr_5y_high":17.14,"pbr_5y_low":7.94,"pbr_5y_avg":12.04,"pbr_percentile":0.0,"per_5y_median":25.96,"pbr_5y_median":12.09,"history":[{"quarter":"2024-Q2","per":26.98,"pbr":13.92},{"quarter":"2024-Q3","per":24.94,"pbr":13.05},{"quarter":"2024-Q4","per":23.47,"pbr":12.09},{"quarter":"2025-Q1","per":37.98,"pbr":9.34},{"quarter":"2025-Q2","per":null,"pbr":7.94},{"quarter":"2025-Q3","per":null,"pbr":17.14},{"quarter":"2025-Q4","per":null,"pbr":14.11},{"quarter":"2026-Q1","per":null,"pbr":11.57},{"quarter":"2026-Q2","per":null,"pbr":9.22},{"quarter":"현재","per":null,"pbr":0.33}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1.9744,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1.9033,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1.8677,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1.4052,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1.2229,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2.07,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1.75,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1.33,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1.13,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"LUXURY GOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":26.98,"eps":0.0732,"close":1.97,"source":"reported"},{"date":"2024-07","per":29.78,"eps":0.0732,"close":2.18,"source":"reported"},{"date":"2024-08","per":23.34,"eps":0.0732,"close":1.71,"source":"reported"},{"date":"2024-09","per":24.94,"eps":0.0763,"close":1.9,"source":"reported"},{"date":"2024-10","per":18.07,"eps":0.0763,"close":1.38,"source":"reported"},{"date":"2024-11","per":22.03,"eps":0.0763,"close":1.68,"source":"reported"},{"date":"2024-12","per":23.47,"eps":0.0796,"close":1.87,"source":"reported"},{"date":"2025-01","per":20.12,"eps":0.0796,"close":1.6,"source":"reported"},{"date":"2025-02","per":15.54,"eps":0.0796,"close":1.24,"source":"reported"},{"date":"2025-03","per":37.98,"eps":0.037,"close":1.41,"source":"reported"},{"date":"2025-04","per":37.26,"eps":0.037,"close":1.38,"source":"reported"},{"date":"2025-05","per":33.17,"eps":0.037,"close":1.23,"source":"reported"}],"trailing_per_history_meta":{"avg":26.06,"std":6.92,"upper_1sd":32.97,"lower_1sd":19.14,"current":33.17,"count":12},"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":23.8095,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":-2.72,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":23.81,"summary":"배당수익률 23.81%","metrics":[{"name":"배당수익률","value":23.81,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:36.916418+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.001645548790521639,"dividend_yield":null,"eps":0.02,"revenue":115111000.0,"operating_income":446000.0,"net_income":20000.0,"market_cap":null,"profit_margin":0.0001737453414530323,"operating_margin":0.00387452111440262,"roa":0.00010165545915229513,"gross_margin":0.5789542267897942,"total_equity":12154000.0,"total_assets":196743000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.035,"roe":-0.1324857518632179,"dividend_yield":null,"eps":-0.05,"revenue":99504000.0,"operating_income":-8881000.0,"net_income":-1511000.0,"market_cap":149778000.0,"profit_margin":-0.015185319183148416,"operating_margin":-0.08925269335906094,"roa":-0.008237384970997427,"gross_margin":0.5433751406978614,"total_equity":11405000.0,"total_assets":183432000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.23542801398260305,"dividend_yield":null,"eps":-0.06,"revenue":124411000.0,"operating_income":-20000.0,"net_income":-2896000.0,"market_cap":null,"profit_margin":-0.023277684449124272,"operating_margin":-0.00016075748928953226,"roa":-0.014414916651319293,"gross_margin":0.558688540402376,"total_equity":12301000.0,"total_assets":200903000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.008932298188496536,"dividend_yield":null,"eps":-0.03,"revenue":110252000.0,"operating_income":-620000.0,"net_income":-107000.0,"market_cap":null,"profit_margin":-0.0009705039364365272,"operating_margin":-0.0056234807531836154,"roa":-0.0005271818925337248,"gross_margin":0.5755088343068606,"total_equity":11979000.0,"total_assets":202966000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.010863163405536287,"dividend_yield":null,"eps":-0.11,"revenue":108936000.0,"operating_income":-1213000.0,"net_income":-166000.0,"market_cap":null,"profit_margin":-0.0015238305059851655,"operating_margin":-0.01113497833590365,"roa":-0.0006363200766650695,"gross_margin":0.5829477858559154,"total_equity":15281000.0,"total_assets":260875000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.031216505894962488,"dividend_yield":null,"eps":-0.033,"revenue":93884000.0,"operating_income":-3523000.0,"net_income":-466000.0,"market_cap":null,"profit_margin":-0.004963572067657961,"operating_margin":-0.037525030889182395,"roa":-0.0017281661412942703,"gross_margin":0.5862766818627242,"total_equity":14928000.0,"total_assets":269650000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02335442625089699,"dividend_yield":null,"eps":0.02,"revenue":119525000.0,"operating_income":2410000.0,"net_income":358000.0,"market_cap":null,"profit_margin":0.0029951892909433173,"operating_margin":0.020163145785400544,"roa":0.0012729115184269943,"gross_margin":0.5961012340514537,"total_equity":15329000.0,"total_assets":281245000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":94.45545649319234,"dividend_yield":null,"eps":0.02,"revenue":99873000.0,"operating_income":-1069000.0,"net_income":1366676000.0,"market_cap":null,"profit_margin":13.68413885634756,"operating_margin":-0.01070359356382606,"roa":5.001632228834091,"gross_margin":0.6084727604057153,"total_equity":14469000.0,"total_assets":273246000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.013152282098677663,"dividend_yield":null,"eps":0.03,"revenue":105426000.0,"operating_income":1132000.0,"net_income":185000.0,"market_cap":null,"profit_margin":0.0017547853470680857,"operating_margin":0.01073738925881661,"roa":0.0006788916085327501,"gross_margin":0.6077912469409823,"total_equity":14066000.0,"total_assets":272503000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01047159861383155,"dividend_yield":null,"eps":0.009570081638992837,"revenue":97337000.0,"operating_income":877000.0,"net_income":139000.0,"market_cap":null,"profit_margin":0.0014280283961905546,"operating_margin":0.00900993455725983,"roa":0.0005182718802083528,"gross_margin":0.5990116810668091,"total_equity":13274000.0,"total_assets":268199000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01939036067666773,"dividend_yield":null,"eps":0.016730430491188917,"revenue":124346000.0,"operating_income":1198000.0,"net_income":243000.0,"market_cap":null,"profit_margin":0.0019542245025975908,"operating_margin":0.009634407218567545,"roa":0.0008882130834152707,"gross_margin":0.5871358950026538,"total_equity":12532000.0,"total_assets":273583000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02075391783142736,"dividend_yield":null,"eps":0.016868129507577302,"revenue":114154000.0,"operating_income":2014000.0,"net_income":245000.0,"market_cap":null,"profit_margin":0.002146223522609808,"operating_margin":0.017642833365453685,"roa":0.0009221168792553812,"gross_margin":0.5854109361038597,"total_equity":11805000.0,"total_assets":265693000.0}],"current_price":1.51,"change_pct":-1.31,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-09-23","close":15.2262},{"date":"2021-09-24","close":13.5364},{"date":"2021-09-27","close":12.647},{"date":"2021-09-28","close":12.2201},{"date":"2021-09-29","close":11.5619},{"date":"2021-09-30","close":11.9177},{"date":"2021-10-01","close":12.0867},{"date":"2021-10-04","close":11.7042},{"date":"2021-10-05","close":11.5264},{"date":"2021-10-06","close":11.1973},{"date":"2021-10-07","close":11.5975},{"date":"2021-10-08","close":10.8771},{"date":"2021-10-11","close":9.5431},{"date":"2021-10-12","close":10.5747},{"date":"2021-10-13","close":10.4769},{"date":"2021-10-14","close":11.5175},{"date":"2021-10-15","close":12.2112},{"date":"2021-10-18","close":12.0511},{"date":"2021-10-19","close":11.6865},{"date":"2021-10-20","close":11.4552},{"date":"2021-10-21","close":11.2329},{"date":"2021-10-22","close":10.9216},{"date":"2021-10-25","close":10.7882},{"date":"2021-10-26","close":10.3791},{"date":"2021-10-27","close":10.2901},{"date":"2021-10-28","close":10.7081},{"date":"2021-10-29","close":10.7882},{"date":"2021-11-01","close":11.8465},{"date":"2021-11-02","close":11.6064},{"date":"2021-11-03","close":12.478},{"date":"2021-11-04","close":12.6737},{"date":"2021-11-05","close":12.3624},{"date":"2021-11-08","close":12.7982},{"date":"2021-11-09","close":12.8871},{"date":"2021-11-10","close":12.2912},{"date":"2021-11-11","close":12.5847},{"date":"2021-11-12","close":16.4446},{"date":"2021-11-15","close":16.7115},{"date":"2021-11-16","close":17.0583},{"date":"2021-11-17","close":16.8449},{"date":"2021-11-18","close":15.1817},{"date":"2021-11-19","close":15.3774},{"date":"2021-11-22","close":14.8082},{"date":"2021-11-23","close":14.3368},{"date":"2021-11-24","close":15.1639},{"date":"2021-11-26","close":14.7726},{"date":"2021-11-29","close":14.0611},{"date":"2021-11-30","close":14.1323},{"date":"2021-12-01","close":14.8171},{"date":"2021-12-02","close":14.7815},{"date":"2021-12-03","close":14.4346},{"date":"2021-12-06","close":15.0839},{"date":"2021-12-07","close":16.3557},{"date":"2021-12-08","close":17.3162},{"date":"2021-12-09","close":16.7648},{"date":"2021-12-10","close":16.08},{"date":"2021-12-13","close":14.7192},{"date":"2021-12-14","close":14.0611},{"date":"2021-12-15","close":14.2479},{"date":"2021-12-16","close":13.1095},{"date":"2021-12-17","close":13.483},{"date":"2021-12-20","close":12.9049},{"date":"2021-12-21","close":13.2873},{"date":"2021-12-22","close":13.6431},{"date":"2021-12-23","close":14.2746},{"date":"2021-12-27","close":14.6214},{"date":"2021-12-28","close":14.7637},{"date":"2021-12-29","close":14.5058},{"date":"2021-12-30","close":15.7065},{"date":"2021-12-31","close":16.0622},{"date":"2022-01-03","close":16.2134},{"date":"2022-01-04","close":16.4446},{"date":"2022-01-05","close":14.9149},{"date":"2022-01-06","close":14.7548},{"date":"2022-01-07","close":15.8577},{"date":"2022-01-10","close":15.4574},{"date":"2022-01-11","close":14.8704},{"date":"2022-01-12","close":13.0828},{"date":"2022-01-13","close":12.3891},{"date":"2022-01-14","close":11.0461},{"date":"2022-01-18","close":10.1478},{"date":"2022-01-19","close":10.1034},{"date":"2022-01-20","close":10.6904},{"date":"2022-01-21","close":9.4719},{"date":"2022-01-24","close":9.6231},{"date":"2022-01-25","close":9.6676},{"date":"2022-01-26","close":10.1834},{"date":"2022-01-27","close":10.388},{"date":"2022-01-28","close":11.0372},{"date":"2022-01-31","close":11.7754},{"date":"2022-02-01","close":11.3574},{"date":"2022-02-02","close":10.5303},{"date":"2022-02-03","close":10.1034},{"date":"2022-02-04","close":10.6459},{"date":"2022-02-07","close":11.0639},{"date":"2022-02-08","close":11.0639},{"date":"2022-02-09","close":11.0906},{"date":"2022-02-10","close":11.0639},{"date":"2022-02-11","close":10.7704},{"date":"2022-02-14","close":10.4324},{"date":"2022-02-15","close":10.7793},{"date":"2022-02-16","close":10.6103},{"date":"2022-02-17","close":10.3702},{"date":"2022-02-18","close":10.1923},{"date":"2022-02-22","close":8.6181},{"date":"2022-02-23","close":8.3869},{"date":"2022-02-24","close":8.4936},{"date":"2022-02-25","close":8.2979},{"date":"2022-02-28","close":8.0934},{"date":"2022-03-01","close":7.791},{"date":"2022-03-02","close":8.209},{"date":"2022-03-03","close":7.5508},{"date":"2022-03-04","close":7.115},{"date":"2022-03-07","close":6.5281},{"date":"2022-03-08","close":6.5992},{"date":"2022-03-09","close":6.9194},{"date":"2022-03-10","close":6.9461},{"date":"2022-03-11","close":6.8571},{"date":"2022-03-14","close":6.9194},{"date":"2022-03-15","close":7.2573},{"date":"2022-03-16","close":8.7248},{"date":"2022-03-17","close":8.965},{"date":"2022-03-18","close":9.3029},{"date":"2022-03-21","close":9.1606},{"date":"2022-03-22","close":9.3919},{"date":"2022-03-23","close":8.8849},{"date":"2022-03-24","close":9.125},{"date":"2022-03-25","close":8.9472},{"date":"2022-03-28","close":8.6448},{"date":"2022-03-29","close":9.3563},{"date":"2022-03-30","close":9.1962},{"date":"2022-03-31","close":9.1517},{"date":"2022-04-01","close":8.12},{"date":"2022-04-04","close":8.6092},{"date":"2022-04-05","close":8.289},{"date":"2022-04-06","close":8.0489},{"date":"2022-04-07","close":7.7376},{"date":"2022-04-08","close":7.9333},{"date":"2022-04-11","close":7.7821},{"date":"2022-04-12","close":7.702},{"date":"2022-04-13","close":7.7999},{"date":"2022-04-14","close":7.4263},{"date":"2022-04-18","close":7.373},{"date":"2022-04-19","close":7.5064},{"date":"2022-04-20","close":7.4797},{"date":"2022-04-21","close":7.4174},{"date":"2022-04-22","close":7.0172},{"date":"2022-04-25","close":7.2485},{"date":"2022-04-26","close":6.9816},{"date":"2022-04-27","close":6.2968},{"date":"2022-04-28","close":7.4263},{"date":"2022-04-29","close":6.8482},{"date":"2022-05-02","close":7.0617},{"date":"2022-05-03","close":6.9194},{"date":"2022-05-04","close":7.3908},{"date":"2022-05-05","close":7.0884},{"date":"2022-05-06","close":6.7949},{"date":"2022-05-09","close":6.4035},{"date":"2022-05-10","close":6.0745},{"date":"2022-05-11","close":5.7454},{"date":"2022-05-12","close":6.0033},{"date":"2022-05-13","close":3.9844},{"date":"2022-05-16","close":3.5753},{"date":"2022-05-17","close":3.5308},{"date":"2022-05-18","close":3.3974},{"date":"2022-05-19","close":3.6642},{"date":"2022-05-20","close":3.5131},{"date":"2022-05-23","close":3.5842},{"date":"2022-05-24","close":3.5042},{"date":"2022-05-25","close":3.7532},{"date":"2022-05-26","close":3.9666},{"date":"2022-05-27","close":4.0022},{"date":"2022-05-31","close":4.0467},{"date":"2022-06-01","close":4.0378},{"date":"2022-06-02","close":4.2423},{"date":"2022-06-03","close":4.269},{"date":"2022-06-06","close":4.4469},{"date":"2022-06-07","close":4.4914},{"date":"2022-06-08","close":4.8115},{"date":"2022-06-09","close":4.5714},{"date":"2022-06-10","close":4.4558},{"date":"2022-06-13","close":4.1979},{"date":"2022-06-14","close":4.3402},{"date":"2022-06-15","close":4.5447},{"date":"2022-06-16","close":4.02},{"date":"2022-06-17","close":4.1801},{"date":"2022-06-21","close":4.1356},{"date":"2022-06-22","close":3.9666},{"date":"2022-06-23","close":4.2246},{"date":"2022-06-24","close":4.6604},{"date":"2022-06-27","close":4.4914},{"date":"2022-06-28","close":4.3935},{"date":"2022-06-29","close":4.3224},{"date":"2022-06-30","close":4.2246},{"date":"2022-07-01","close":4.02},{"date":"2022-07-05","close":4.0289},{"date":"2022-07-06","close":3.8688},{"date":"2022-07-07","close":4.0289},{"date":"2022-07-08","close":3.9222},{"date":"2022-07-11","close":4.0823},{"date":"2022-07-12","close":4.0912},{"date":"2022-07-13","close":4.1},{"date":"2022-07-14","close":4.2246},{"date":"2022-07-15","close":4.3935},{"date":"2022-07-18","close":4.6781},{"date":"2022-07-19","close":5.0072},{"date":"2022-07-20","close":5.6565},{"date":"2022-07-21","close":5.5231},{"date":"2022-07-22","close":5.3185},{"date":"2022-07-25","close":5.3007},{"date":"2022-07-26","close":4.6337},{"date":"2022-07-27","close":4.9005},{"date":"2022-07-28","close":5.154},{"date":"2022-07-29","close":5.5675},{"date":"2022-08-01","close":5.781},{"date":"2022-08-02","close":5.692},{"date":"2022-08-03","close":5.861},{"date":"2022-08-04","close":5.9411},{"date":"2022-08-05","close":5.9322},{"date":"2022-08-08","close":6.3858},{"date":"2022-08-09","close":5.3363},{"date":"2022-08-10","close":5.8966},{"date":"2022-08-11","close":5.7365},{"date":"2022-08-12","close":7.3018},{"date":"2022-08-15","close":7.2218},{"date":"2022-08-16","close":7.4263},{"date":"2022-08-17","close":7.204},{"date":"2022-08-18","close":7.115},{"date":"2022-08-19","close":7.0617},{"date":"2022-08-22","close":7.035},{"date":"2022-08-23","close":6.7059},{"date":"2022-08-24","close":7.0261},{"date":"2022-08-25","close":7.3018},{"date":"2022-08-26","close":6.8571},{"date":"2022-08-29","close":6.8127},{"date":"2022-08-30","close":7.0439},{"date":"2022-08-31","close":6.5814},{"date":"2022-09-01","close":6.3946},{"date":"2022-09-02","close":6.1545},{"date":"2022-09-06","close":6.0745},{"date":"2022-09-07","close":6.2257},{"date":"2022-09-08","close":6.1012},{"date":"2022-09-09","close":6.3413},{"date":"2022-09-12","close":6.5103},{"date":"2022-09-13","close":6.1278},{"date":"2022-09-14","close":6.0211},{"date":"2022-09-15","close":6.0745},{"date":"2022-09-16","close":6.1012},{"date":"2022-09-19","close":6.0211},{"date":"2022-09-20","close":5.9855},{"date":"2022-09-21","close":6.0656},{"date":"2022-09-22","close":5.7899},{"date":"2022-09-23","close":5.5142},{"date":"2022-09-26","close":5.2829},{"date":"2022-09-27","close":5.4163},{"date":"2022-09-28","close":5.443},{"date":"2022-09-29","close":5.0517},{"date":"2022-09-30","close":5.0962},{"date":"2022-10-03","close":5.3007},{"date":"2022-10-04","close":5.5231},{"date":"2022-10-05","close":5.4697},{"date":"2022-10-06","close":5.274},{"date":"2022-10-07","close":5.1228},{"date":"2022-10-10","close":4.9272},{"date":"2022-10-11","close":5.1228},{"date":"2022-10-12","close":5.1495},{"date":"2022-10-13","close":5.1673},{"date":"2022-10-14","close":5.9766},{"date":"2022-10-17","close":7.0172},{"date":"2022-10-18","close":7.3641},{"date":"2022-10-19","close":6.9283},{"date":"2022-10-20","close":7.1862},{"date":"2022-10-21","close":7.6309},{"date":"2022-10-24","close":8.0667},{"date":"2022-10-25","close":7.8443},{"date":"2022-10-26","close":7.5686},{"date":"2022-10-27","close":7.2485},{"date":"2022-10-28","close":7.373},{"date":"2022-10-31","close":7.1239},{"date":"2022-11-01","close":6.9372},{"date":"2022-11-02","close":6.6392},{"date":"2022-11-03","close":6.8482},{"date":"2022-11-04","close":6.6526},{"date":"2022-11-07","close":6.7237},{"date":"2022-11-08","close":6.8393},{"date":"2022-11-09","close":6.6792},{"date":"2022-11-10","close":7.1506},{"date":"2022-11-11","close":5.3185},{"date":"2022-11-14","close":5.7276},{"date":"2022-11-15","close":5.612},{"date":"2022-11-16","close":5.3363},{"date":"2022-11-17","close":5.025},{"date":"2022-11-18","close":4.6159},{"date":"2022-11-21","close":4.5269},{"date":"2022-11-22","close":4.6426},{"date":"2022-11-23","close":4.4469},{"date":"2022-11-25","close":4.4736},{"date":"2022-11-28","close":4.3935},{"date":"2022-11-29","close":4.5269},{"date":"2022-11-30","close":4.6959},{"date":"2022-12-01","close":4.5358},{"date":"2022-12-02","close":4.5625},{"date":"2022-12-05","close":4.3758},{"date":"2022-12-06","close":4.1178},{"date":"2022-12-07","close":4.1},{"date":"2022-12-08","close":4.2068},{"date":"2022-12-09","close":4.2868},{"date":"2022-12-12","close":4.1534},{"date":"2022-12-13","close":4.1445},{"date":"2022-12-14","close":4.0467},{"date":"2022-12-15","close":4.0556},{"date":"2022-12-16","close":3.7977},{"date":"2022-12-19","close":3.6198},{"date":"2022-12-20","close":3.5397},{"date":"2022-12-21","close":3.6554},{"date":"2022-12-22","close":3.5575},{"date":"2022-12-23","close":3.6376},{"date":"2022-12-27","close":3.4953},{"date":"2022-12-28","close":3.9133},{"date":"2022-12-29","close":3.6731},{"date":"2022-12-30","close":3.8332},{"date":"2023-01-03","close":3.602},{"date":"2023-01-04","close":3.7443},{"date":"2023-01-05","close":3.6465},{"date":"2023-01-06","close":3.6909},{"date":"2023-01-09","close":3.8421},{"date":"2023-01-10","close":3.9222},{"date":"2023-01-11","close":4.0645},{"date":"2023-01-12","close":4.1267},{"date":"2023-01-13","close":4.0467},{"date":"2023-01-17","close":4.1267},{"date":"2023-01-18","close":4.0111},{"date":"2023-01-19","close":3.8154},{"date":"2023-01-20","close":4.02},{"date":"2023-01-23","close":4.2068},{"date":"2023-01-24","close":4.1267},{"date":"2023-01-25","close":4.1712},{"date":"2023-01-26","close":4.0556},{"date":"2023-01-27","close":4.1445},{"date":"2023-01-30","close":4.0645},{"date":"2023-01-31","close":4.269},{"date":"2023-02-01","close":4.6159},{"date":"2023-02-02","close":4.9005},{"date":"2023-02-03","close":4.9272},{"date":"2023-02-06","close":4.8293},{"date":"2023-02-07","close":4.8115},{"date":"2023-02-08","close":4.8649},{"date":"2023-02-09","close":4.9361},{"date":"2023-02-10","close":4.8027},{"date":"2023-02-13","close":4.9894},{"date":"2023-02-14","close":5.0072},{"date":"2023-02-15","close":5.2651},{"date":"2023-02-16","close":4.9183},{"date":"2023-02-17","close":4.8916},{"date":"2023-02-21","close":4.5447},{"date":"2023-02-22","close":4.5181},{"date":"2023-02-23","close":4.5803},{"date":"2023-02-24","close":4.5714},{"date":"2023-02-27","close":4.5536},{"date":"2023-02-28","close":4.5803},{"date":"2023-03-01","close":4.4469},{"date":"2023-03-02","close":4.3935},{"date":"2023-03-03","close":4.5714},{"date":"2023-03-06","close":4.6692},{"date":"2023-03-07","close":4.358},{"date":"2023-03-08","close":4.3491},{"date":"2023-03-09","close":4.0734},{"date":"2023-03-10","close":3.8688},{"date":"2023-03-13","close":3.7799},{"date":"2023-03-14","close":3.7888},{"date":"2023-03-15","close":3.8777},{"date":"2023-03-16","close":3.4597},{"date":"2023-03-17","close":3.4864},{"date":"2023-03-20","close":3.2996},{"date":"2023-03-21","close":3.3885},{"date":"2023-03-22","close":3.2729},{"date":"2023-03-23","close":3.1217},{"date":"2023-03-24","close":3.1217},{"date":"2023-03-27","close":3.1395},{"date":"2023-03-28","close":3.2996},{"date":"2023-03-29","close":3.2285},{"date":"2023-03-30","close":3.3174},{"date":"2023-03-31","close":3.4775},{"date":"2023-04-03","close":3.4597},{"date":"2023-04-04","close":3.433},{"date":"2023-04-05","close":3.2818},{"date":"2023-04-06","close":3.353},{"date":"2023-04-10","close":3.4597},{"date":"2023-04-11","close":3.5131},{"date":"2023-04-12","close":3.4953},{"date":"2023-04-13","close":3.4953},{"date":"2023-04-14","close":3.3441},{"date":"2023-04-17","close":3.3619},{"date":"2023-04-18","close":3.264},{"date":"2023-04-19","close":3.3974},{"date":"2023-04-20","close":3.2196},{"date":"2023-04-21","close":3.3174},{"date":"2023-04-24","close":3.3796},{"date":"2023-04-25","close":3.2996},{"date":"2023-04-26","close":3.3441},{"date":"2023-04-27","close":3.4419},{"date":"2023-04-28","close":3.7176},{"date":"2023-05-01","close":3.4063},{"date":"2023-05-02","close":3.4152},{"date":"2023-05-03","close":3.3441},{"date":"2023-05-04","close":3.2285},{"date":"2023-05-05","close":3.3619},{"date":"2023-05-08","close":3.5308},{"date":"2023-05-09","close":3.3974},{"date":"2023-05-10","close":3.4953},{"date":"2023-05-11","close":3.5308},{"date":"2023-05-12","close":3.5753},{"date":"2023-05-15","close":3.5575},{"date":"2023-05-16","close":3.1929},{"date":"2023-05-17","close":3.2462},{"date":"2023-05-18","close":3.2196},{"date":"2023-05-19","close":3.1484},{"date":"2023-05-22","close":3.0541},{"date":"2023-05-23","close":3.0239},{"date":"2023-05-24","close":3.1573},{"date":"2023-05-25","close":3.3441},{"date":"2023-05-26","close":3.1128},{"date":"2023-05-30","close":2.9261},{"date":"2023-05-31","close":2.9794},{"date":"2023-06-01","close":2.9705},{"date":"2023-06-02","close":3.2285},{"date":"2023-06-05","close":3.0417},{"date":"2023-06-06","close":3.3885},{"date":"2023-06-07","close":3.5397},{"date":"2023-06-08","close":3.3708},{"date":"2023-06-09","close":3.4686},{"date":"2023-06-12","close":3.4152},{"date":"2023-06-13","close":3.5486},{"date":"2023-06-14","close":3.5042},{"date":"2023-06-15","close":3.5931},{"date":"2023-06-16","close":3.5575},{"date":"2023-06-20","close":3.5575},{"date":"2023-06-21","close":3.5397},{"date":"2023-06-22","close":3.6642},{"date":"2023-06-23","close":3.5975},{"date":"2023-06-26","close":3.5575},{"date":"2023-06-27","close":3.5486},{"date":"2023-06-28","close":3.4686},{"date":"2023-06-29","close":3.5308},{"date":"2023-06-30","close":3.4508},{"date":"2023-07-03","close":3.5397},{"date":"2023-07-05","close":3.4597},{"date":"2023-07-06","close":3.5664},{"date":"2023-07-07","close":3.4597},{"date":"2023-07-10","close":3.4953},{"date":"2023-07-11","close":3.5219},{"date":"2023-07-12","close":3.6465},{"date":"2023-07-13","close":3.602},{"date":"2023-07-14","close":3.5042},{"date":"2023-07-17","close":3.6909},{"date":"2023-07-18","close":3.6198},{"date":"2023-07-19","close":3.7621},{"date":"2023-07-20","close":3.7176},{"date":"2023-07-21","close":3.6909},{"date":"2023-07-24","close":3.7087},{"date":"2023-07-25","close":3.6998},{"date":"2023-07-26","close":3.7443},{"date":"2023-07-27","close":3.6287},{"date":"2023-07-28","close":3.5575},{"date":"2023-07-31","close":3.5219},{"date":"2023-08-01","close":3.7087},{"date":"2023-08-02","close":3.5842},{"date":"2023-08-03","close":3.4686},{"date":"2023-08-04","close":3.4063},{"date":"2023-08-07","close":3.5219},{"date":"2023-08-08","close":3.5664},{"date":"2023-08-09","close":3.602},{"date":"2023-08-10","close":3.5308},{"date":"2023-08-11","close":3.3619},{"date":"2023-08-14","close":3.4508},{"date":"2023-08-15","close":3.3174},{"date":"2023-08-16","close":3.2373},{"date":"2023-08-17","close":3.1395},{"date":"2023-08-18","close":3.1395},{"date":"2023-08-21","close":3.1217},{"date":"2023-08-22","close":3.0684},{"date":"2023-08-23","close":3.0595},{"date":"2023-08-24","close":2.8727},{"date":"2023-08-25","close":2.8282},{"date":"2023-08-28","close":2.935},{"date":"2023-08-29","close":2.9705},{"date":"2023-08-30","close":3.1217},{"date":"2023-08-31","close":3.0061},{"date":"2023-09-01","close":2.9705},{"date":"2023-09-05","close":2.9616},{"date":"2023-09-06","close":2.8994},{"date":"2023-09-07","close":2.8816},{"date":"2023-09-08","close":2.8193},{"date":"2023-09-11","close":2.846},{"date":"2023-09-12","close":2.8371},{"date":"2023-09-13","close":2.8282},{"date":"2023-09-14","close":2.8371},{"date":"2023-09-15","close":2.7037},{"date":"2023-09-18","close":2.6059},{"date":"2023-09-19","close":2.5792},{"date":"2023-09-20","close":2.5525},{"date":"2023-09-21","close":2.4458},{"date":"2023-09-22","close":2.4636},{"date":"2023-09-25","close":2.4725},{"date":"2023-09-26","close":2.4102},{"date":"2023-09-27","close":2.5614},{"date":"2023-09-28","close":2.597},{"date":"2023-09-29","close":2.6237},{"date":"2023-10-02","close":2.7304},{"date":"2023-10-03","close":2.5703},{"date":"2023-10-04","close":2.7838},{"date":"2023-10-05","close":2.6237},{"date":"2023-10-06","close":2.6237},{"date":"2023-10-09","close":2.6148},{"date":"2023-10-10","close":2.597},{"date":"2023-10-11","close":2.5081},{"date":"2023-10-12","close":2.5081},{"date":"2023-10-13","close":2.4903},{"date":"2023-10-16","close":2.4814},{"date":"2023-10-17","close":2.5258},{"date":"2023-10-18","close":2.4636},{"date":"2023-10-19","close":2.6592},{"date":"2023-10-20","close":2.4992},{"date":"2023-10-23","close":2.5614},{"date":"2023-10-24","close":2.5081},{"date":"2023-10-25","close":2.5436},{"date":"2023-10-26","close":2.4458},{"date":"2023-10-27","close":2.3746},{"date":"2023-10-30","close":2.3746},{"date":"2023-10-31","close":2.5881},{"date":"2023-11-01","close":2.4636},{"date":"2023-11-02","close":2.5258},{"date":"2023-11-03","close":2.5792},{"date":"2023-11-06","close":2.6326},{"date":"2023-11-07","close":2.5614},{"date":"2023-11-08","close":2.5703},{"date":"2023-11-09","close":2.4992},{"date":"2023-11-10","close":2.1567},{"date":"2023-11-13","close":1.9388},{"date":"2023-11-14","close":1.9833},{"date":"2023-11-15","close":2.0456},{"date":"2023-11-16","close":1.9566},{"date":"2023-11-17","close":2.0545},{"date":"2023-11-20","close":2.09},{"date":"2023-11-21","close":2.0456},{"date":"2023-11-22","close":2.1167},{"date":"2023-11-24","close":2.1879},{"date":"2023-11-27","close":2.1523},{"date":"2023-11-28","close":2.1968},{"date":"2023-11-29","close":2.2857},{"date":"2023-11-30","close":2.2501},{"date":"2023-12-01","close":2.3924},{"date":"2023-12-04","close":2.3391},{"date":"2023-12-05","close":2.4369},{"date":"2023-12-06","close":2.4458},{"date":"2023-12-07","close":2.5258},{"date":"2023-12-08","close":2.4992},{"date":"2023-12-11","close":2.8905},{"date":"2023-12-12","close":3.015},{"date":"2023-12-13","close":3.0595},{"date":"2023-12-14","close":3.1395},{"date":"2023-12-15","close":3.184},{"date":"2023-12-18","close":3.1751},{"date":"2023-12-19","close":3.1039},{"date":"2023-12-20","close":3.0417},{"date":"2023-12-21","close":3.095},{"date":"2023-12-22","close":2.9438},{"date":"2023-12-26","close":2.8994},{"date":"2023-12-27","close":3.2018},{"date":"2023-12-28","close":3.0773},{"date":"2023-12-29","close":3.3085},{"date":"2024-01-02","close":3.2462},{"date":"2024-01-03","close":2.9261},{"date":"2024-01-04","close":2.8727},{"date":"2024-01-05","close":2.8816},{"date":"2024-01-08","close":2.9705},{"date":"2024-01-09","close":2.8816},{"date":"2024-01-10","close":2.8416},{"date":"2024-01-11","close":2.7126},{"date":"2024-01-12","close":2.7838},{"date":"2024-01-16","close":2.7571},{"date":"2024-01-17","close":2.7393},{"date":"2024-01-18","close":2.7482},{"date":"2024-01-19","close":2.7126},{"date":"2024-01-22","close":2.8193},{"date":"2024-01-23","close":2.8104},{"date":"2024-01-24","close":2.9972},{"date":"2024-01-25","close":2.9083},{"date":"2024-01-26","close":2.9883},{"date":"2024-01-29","close":2.8371},{"date":"2024-01-30","close":2.8727},{"date":"2024-01-31","close":2.8371},{"date":"2024-02-01","close":2.9261},{"date":"2024-02-02","close":2.8727},{"date":"2024-02-05","close":2.766},{"date":"2024-02-06","close":2.8193},{"date":"2024-02-07","close":2.8015},{"date":"2024-02-08","close":2.677},{"date":"2024-02-09","close":2.8549},{"date":"2024-02-12","close":2.7838},{"date":"2024-02-13","close":2.6859},{"date":"2024-02-14","close":2.8282},{"date":"2024-02-15","close":2.7838},{"date":"2024-02-16","close":2.7304},{"date":"2024-02-20","close":2.766},{"date":"2024-02-21","close":2.4636},{"date":"2024-02-22","close":2.5436},{"date":"2024-02-23","close":2.5347},{"date":"2024-02-26","close":2.5614},{"date":"2024-02-27","close":2.597},{"date":"2024-02-28","close":2.597},{"date":"2024-02-29","close":2.5258},{"date":"2024-03-01","close":2.4102},{"date":"2024-03-04","close":2.4903},{"date":"2024-03-05","close":2.5614},{"date":"2024-03-06","close":2.5081},{"date":"2024-03-07","close":2.4903},{"date":"2024-03-08","close":2.4814},{"date":"2024-03-11","close":2.4636},{"date":"2024-03-12","close":2.4102},{"date":"2024-03-13","close":2.2768},{"date":"2024-03-14","close":2.2501},{"date":"2024-03-15","close":2.3391},{"date":"2024-03-18","close":2.6326},{"date":"2024-03-19","close":2.7126},{"date":"2024-03-20","close":2.677},{"date":"2024-03-21","close":2.7749},{"date":"2024-03-22","close":2.7571},{"date":"2024-03-25","close":2.7215},{"date":"2024-03-26","close":2.6504},{"date":"2024-03-27","close":2.6326},{"date":"2024-03-28","close":2.6592},{"date":"2024-04-01","close":2.7037},{"date":"2024-04-02","close":2.6237},{"date":"2024-04-03","close":2.6148},{"date":"2024-04-04","close":2.5792},{"date":"2024-04-05","close":2.5169},{"date":"2024-04-08","close":2.5081},{"date":"2024-04-09","close":2.5081},{"date":"2024-04-10","close":2.4458},{"date":"2024-04-11","close":2.5347},{"date":"2024-04-12","close":2.428},{"date":"2024-04-15","close":2.4102},{"date":"2024-04-16","close":2.4013},{"date":"2024-04-17","close":2.428},{"date":"2024-04-18","close":2.4725},{"date":"2024-04-19","close":2.3835},{"date":"2024-04-22","close":2.3302},{"date":"2024-04-23","close":2.3658},{"date":"2024-04-24","close":2.3302},{"date":"2024-04-25","close":2.2857},{"date":"2024-04-26","close":2.348},{"date":"2024-04-29","close":2.3746},{"date":"2024-04-30","close":2.2679},{"date":"2024-05-01","close":2.2323},{"date":"2024-05-02","close":2.3213},{"date":"2024-05-03","close":2.3213},{"date":"2024-05-06","close":2.348},{"date":"2024-05-07","close":2.3658},{"date":"2024-05-08","close":2.3391},{"date":"2024-05-09","close":2.3791},{"date":"2024-05-10","close":2.3924},{"date":"2024-05-13","close":2.2724},{"date":"2024-05-14","close":2.2368},{"date":"2024-05-15","close":2.2057},{"date":"2024-05-16","close":2.2235},{"date":"2024-05-17","close":2.1167},{"date":"2024-05-20","close":2.0812},{"date":"2024-05-21","close":2.0723},{"date":"2024-05-22","close":2.0189},{"date":"2024-05-23","close":2.01},{"date":"2024-05-24","close":2.0189},{"date":"2024-05-28","close":2.09},{"date":"2024-05-29","close":2.1345},{"date":"2024-05-30","close":2.1167},{"date":"2024-05-31","close":2.1434},{"date":"2024-06-03","close":2.0456},{"date":"2024-06-04","close":1.9922},{"date":"2024-06-05","close":1.93},{"date":"2024-06-06","close":1.9744},{"date":"2024-06-07","close":2.2057},{"date":"2024-06-10","close":2.2323},{"date":"2024-06-11","close":2.2679},{"date":"2024-06-12","close":2.2412},{"date":"2024-06-13","close":2.179},{"date":"2024-06-14","close":2.0189},{"date":"2024-06-17","close":2.09},{"date":"2024-06-18","close":1.9922},{"date":"2024-06-20","close":2.01},{"date":"2024-06-21","close":1.93},{"date":"2024-06-24","close":1.9211},{"date":"2024-06-25","close":1.9566},{"date":"2024-06-26","close":1.93},{"date":"2024-06-27","close":1.9388},{"date":"2024-06-28","close":1.9744},{"date":"2024-07-01","close":1.9477},{"date":"2024-07-02","close":1.9388},{"date":"2024-07-03","close":1.9566},{"date":"2024-07-05","close":2.0011},{"date":"2024-07-08","close":2.0812},{"date":"2024-07-09","close":2.0011},{"date":"2024-07-10","close":1.9566},{"date":"2024-07-11","close":2.0278},{"date":"2024-07-12","close":2.0011},{"date":"2024-07-15","close":2.0189},{"date":"2024-07-16","close":2.09},{"date":"2024-07-17","close":2.0367},{"date":"2024-07-18","close":1.9655},{"date":"2024-07-19","close":2.0723},{"date":"2024-07-22","close":2.0812},{"date":"2024-07-23","close":2.1256},{"date":"2024-07-24","close":2.0029},{"date":"2024-07-25","close":2.1167},{"date":"2024-07-26","close":2.259},{"date":"2024-07-29","close":2.3124},{"date":"2024-07-30","close":2.2235},{"date":"2024-07-31","close":2.179},{"date":"2024-08-01","close":2.1078},{"date":"2024-08-02","close":1.9744},{"date":"2024-08-05","close":2.0011},{"date":"2024-08-06","close":2.09},{"date":"2024-08-07","close":2.1612},{"date":"2024-08-08","close":2.2057},{"date":"2024-08-09","close":1.9122},{"date":"2024-08-12","close":1.9789},{"date":"2024-08-13","close":1.9655},{"date":"2024-08-14","close":1.9566},{"date":"2024-08-15","close":2.0011},{"date":"2024-08-16","close":2.0812},{"date":"2024-08-19","close":1.841},{"date":"2024-08-20","close":1.7965},{"date":"2024-08-21","close":1.8499},{"date":"2024-08-22","close":1.7965},{"date":"2024-08-23","close":1.8677},{"date":"2024-08-26","close":1.7788},{"date":"2024-08-27","close":1.7165},{"date":"2024-08-28","close":1.7432},{"date":"2024-08-29","close":1.7076},{"date":"2024-08-30","close":1.7076},{"date":"2024-09-03","close":1.6542},{"date":"2024-09-04","close":1.6009},{"date":"2024-09-05","close":1.6009},{"date":"2024-09-06","close":1.5475},{"date":"2024-09-09","close":1.6276},{"date":"2024-09-10","close":1.6587},{"date":"2024-09-11","close":1.6809},{"date":"2024-09-12","close":1.7877},{"date":"2024-09-13","close":1.8944},{"date":"2024-09-16","close":1.93},{"date":"2024-09-17","close":1.9655},{"date":"2024-09-18","close":2.09},{"date":"2024-09-19","close":2.0545},{"date":"2024-09-20","close":1.9744},{"date":"2024-09-23","close":1.8499},{"date":"2024-09-24","close":1.8499},{"date":"2024-09-25","close":1.7788},{"date":"2024-09-26","close":1.7788},{"date":"2024-09-27","close":1.8054},{"date":"2024-09-30","close":1.9033},{"date":"2024-10-01","close":1.761},{"date":"2024-10-02","close":1.7432},{"date":"2024-10-03","close":1.6454},{"date":"2024-10-04","close":1.6898},{"date":"2024-10-07","close":1.7076},{"date":"2024-10-08","close":1.672},{"date":"2024-10-09","close":1.7699},{"date":"2024-10-10","close":1.6898},{"date":"2024-10-11","close":1.6987},{"date":"2024-10-14","close":1.6542},{"date":"2024-10-15","close":1.6142},{"date":"2024-10-16","close":1.6187},{"date":"2024-10-17","close":1.592},{"date":"2024-10-18","close":1.5653},{"date":"2024-10-21","close":1.4942},{"date":"2024-10-22","close":1.423},{"date":"2024-10-23","close":1.4319},{"date":"2024-10-24","close":1.3874},{"date":"2024-10-25","close":1.3608},{"date":"2024-10-28","close":1.4853},{"date":"2024-10-29","close":1.4497},{"date":"2024-10-30","close":1.4497},{"date":"2024-10-31","close":1.3785},{"date":"2024-11-01","close":1.5031},{"date":"2024-11-04","close":1.5208},{"date":"2024-11-05","close":1.5564},{"date":"2024-11-06","close":1.5208},{"date":"2024-11-07","close":1.5031},{"date":"2024-11-08","close":1.6187},{"date":"2024-11-11","close":1.4853},{"date":"2024-11-12","close":1.6187},{"date":"2024-11-13","close":1.5742},{"date":"2024-11-14","close":1.5475},{"date":"2024-11-15","close":1.5208},{"date":"2024-11-18","close":1.4319},{"date":"2024-11-19","close":1.423},{"date":"2024-11-20","close":1.4319},{"date":"2024-11-21","close":1.4675},{"date":"2024-11-22","close":1.5297},{"date":"2024-11-25","close":1.5386},{"date":"2024-11-26","close":1.6454},{"date":"2024-11-27","close":1.6542},{"date":"2024-11-29","close":1.6809},{"date":"2024-12-02","close":1.7432},{"date":"2024-12-03","close":1.7877},{"date":"2024-12-04","close":1.7788},{"date":"2024-12-05","close":1.7165},{"date":"2024-12-06","close":1.7699},{"date":"2024-12-09","close":1.7788},{"date":"2024-12-10","close":1.7788},{"date":"2024-12-11","close":1.8054},{"date":"2024-12-12","close":1.7432},{"date":"2024-12-13","close":1.8143},{"date":"2024-12-16","close":1.7699},{"date":"2024-12-17","close":1.7788},{"date":"2024-12-18","close":1.7343},{"date":"2024-12-19","close":1.7521},{"date":"2024-12-20","close":1.7877},{"date":"2024-12-23","close":1.7877},{"date":"2024-12-24","close":1.8054},{"date":"2024-12-26","close":1.8054},{"date":"2024-12-27","close":1.8143},{"date":"2024-12-30","close":1.8677},{"date":"2024-12-31","close":1.8677},{"date":"2025-01-02","close":1.9122},{"date":"2025-01-03","close":1.9033},{"date":"2025-01-06","close":1.7521},{"date":"2025-01-07","close":1.7165},{"date":"2025-01-08","close":1.6454},{"date":"2025-01-10","close":1.6454},{"date":"2025-01-13","close":1.6276},{"date":"2025-01-14","close":1.5119},{"date":"2025-01-15","close":1.6098},{"date":"2025-01-16","close":1.6009},{"date":"2025-01-17","close":1.6542},{"date":"2025-01-21","close":1.7432},{"date":"2025-01-22","close":1.6454},{"date":"2025-01-23","close":1.9388},{"date":"2025-01-24","close":1.9477},{"date":"2025-01-27","close":1.6898},{"date":"2025-01-28","close":1.6276},{"date":"2025-01-29","close":1.6009},{"date":"2025-01-30","close":1.6009},{"date":"2025-01-31","close":1.6009},{"date":"2025-02-03","close":1.5475},{"date":"2025-02-04","close":1.4942},{"date":"2025-02-05","close":1.4942},{"date":"2025-02-06","close":1.5119},{"date":"2025-02-07","close":1.4052},{"date":"2025-02-10","close":1.4408},{"date":"2025-02-11","close":1.4675},{"date":"2025-02-12","close":1.4319},{"date":"2025-02-13","close":1.5119},{"date":"2025-02-14","close":1.4764},{"date":"2025-02-18","close":1.2629},{"date":"2025-02-19","close":1.2451},{"date":"2025-02-20","close":1.2718},{"date":"2025-02-21","close":1.2185},{"date":"2025-02-24","close":1.2273},{"date":"2025-02-25","close":1.254},{"date":"2025-02-26","close":1.254},{"date":"2025-02-27","close":1.2096},{"date":"2025-02-28","close":1.2362},{"date":"2025-03-03","close":1.2096},{"date":"2025-03-04","close":1.1651},{"date":"2025-03-05","close":1.1918},{"date":"2025-03-06","close":1.2273},{"date":"2025-03-07","close":1.2096},{"date":"2025-03-10","close":1.1473},{"date":"2025-03-11","close":1.174},{"date":"2025-03-12","close":1.1962},{"date":"2025-03-13","close":1.2985},{"date":"2025-03-14","close":1.3252},{"date":"2025-03-17","close":1.3074},{"date":"2025-03-18","close":1.254},{"date":"2025-03-19","close":1.2896},{"date":"2025-03-20","close":1.3074},{"date":"2025-03-21","close":1.3163},{"date":"2025-03-24","close":1.3519},{"date":"2025-03-25","close":1.3608},{"date":"2025-03-26","close":1.4408},{"date":"2025-03-27","close":1.4319},{"date":"2025-03-28","close":1.3874},{"date":"2025-03-31","close":1.4052},{"date":"2025-04-01","close":1.3892},{"date":"2025-04-02","close":1.4408},{"date":"2025-04-03","close":1.3696},{"date":"2025-04-04","close":1.3074},{"date":"2025-04-07","close":1.2807},{"date":"2025-04-08","close":1.2273},{"date":"2025-04-09","close":1.2896},{"date":"2025-04-10","close":1.3341},{"date":"2025-04-11","close":1.2629},{"date":"2025-04-14","close":1.3163},{"date":"2025-04-15","close":1.3252},{"date":"2025-04-16","close":1.2362},{"date":"2025-04-17","close":1.3074},{"date":"2025-04-21","close":1.343},{"date":"2025-04-22","close":1.3519},{"date":"2025-04-23","close":1.3341},{"date":"2025-04-24","close":1.3785},{"date":"2025-04-25","close":1.3785},{"date":"2025-04-28","close":1.3696},{"date":"2025-04-29","close":1.3874},{"date":"2025-04-30","close":1.3785},{"date":"2025-05-01","close":1.3874},{"date":"2025-05-02","close":1.3696},{"date":"2025-05-05","close":1.3785},{"date":"2025-05-06","close":1.2629},{"date":"2025-05-07","close":1.3874},{"date":"2025-05-08","close":1.3563},{"date":"2025-05-09","close":1.3519},{"date":"2025-05-12","close":1.3919},{"date":"2025-05-13","close":1.3785},{"date":"2025-05-14","close":1.3341},{"date":"2025-05-15","close":1.3519},{"date":"2025-05-16","close":1.2007},{"date":"2025-05-19","close":1.2007},{"date":"2025-05-20","close":1.2362},{"date":"2025-05-21","close":1.2362},{"date":"2025-05-22","close":1.2362},{"date":"2025-05-23","close":1.2362},{"date":"2025-05-27","close":1.2273},{"date":"2025-05-28","close":1.254},{"date":"2025-05-29","close":1.2273},{"date":"2025-05-30","close":1.2273},{"date":"2025-06-02","close":1.254},{"date":"2025-06-03","close":1.2807},{"date":"2025-06-04","close":1.2629},{"date":"2025-06-05","close":1.2585},{"date":"2025-06-06","close":1.254},{"date":"2025-06-09","close":1.2451},{"date":"2025-06-10","close":1.2807},{"date":"2025-06-11","close":1.2629},{"date":"2025-06-12","close":1.2718},{"date":"2025-06-13","close":1.2362},{"date":"2025-06-16","close":1.2096},{"date":"2025-06-17","close":1.174},{"date":"2025-06-18","close":1.2096},{"date":"2025-06-20","close":1.2007},{"date":"2025-06-23","close":1.1829},{"date":"2025-06-24","close":1.1918},{"date":"2025-06-25","close":1.2051},{"date":"2025-06-26","close":1.2273},{"date":"2025-06-27","close":1.2362},{"date":"2025-06-30","close":1.2229},{"date":"2025-07-01","close":1.2451},{"date":"2025-07-02","close":1.2273},{"date":"2025-07-03","close":1.2718},{"date":"2025-07-07","close":1.3874},{"date":"2025-07-08","close":1.3341},{"date":"2025-07-09","close":1.343},{"date":"2025-07-10","close":1.343},{"date":"2025-07-11","close":1.3341},{"date":"2025-07-14","close":1.3252},{"date":"2025-07-15","close":1.3074},{"date":"2025-07-16","close":1.3252},{"date":"2025-07-17","close":1.2985},{"date":"2025-07-18","close":1.2985},{"date":"2025-07-21","close":1.3252},{"date":"2025-07-22","close":1.4764},{"date":"2025-07-23","close":1.4764},{"date":"2025-07-24","close":1.4052},{"date":"2025-07-25","close":1.4052},{"date":"2025-07-28","close":1.3963},{"date":"2025-07-29","close":1.3858},{"date":"2025-07-30","close":1.3322},{"date":"2025-07-31","close":1.3411},{"date":"2025-08-01","close":1.3411},{"date":"2025-08-04","close":1.3232},{"date":"2025-08-05","close":1.2964},{"date":"2025-08-06","close":1.2338},{"date":"2025-08-07","close":1.6987},{"date":"2025-08-08","close":1.5646},{"date":"2025-08-11","close":1.5557},{"date":"2025-08-12","close":1.7881},{"date":"2025-08-13","close":1.7881},{"date":"2025-08-14","close":1.9133},{"date":"2025-08-15","close":2.0921},{"date":"2025-08-18","close":1.9222},{"date":"2025-08-19","close":1.9222},{"date":"2025-08-20","close":2.0206},{"date":"2025-08-21","close":2.0206},{"date":"2025-08-22","close":2.11},{"date":"2025-08-25","close":2.19},{"date":"2025-08-26","close":2.76},{"date":"2025-08-27","close":2.83},{"date":"2025-08-28","close":2.69},{"date":"2025-08-29","close":2.92},{"date":"2025-09-02","close":2.79},{"date":"2025-09-03","close":2.915},{"date":"2025-09-04","close":2.87},{"date":"2025-09-05","close":2.785},{"date":"2025-09-08","close":2.66},{"date":"2025-09-09","close":2.57},{"date":"2025-09-10","close":2.51},{"date":"2025-09-11","close":2.64},{"date":"2025-09-12","close":2.51},{"date":"2025-09-15","close":2.36},{"date":"2025-09-16","close":2.38},{"date":"2025-09-17","close":2.3},{"date":"2025-09-18","close":2.69},{"date":"2025-09-19","close":2.47},{"date":"2025-09-22","close":2.35},{"date":"2025-09-23","close":2.37},{"date":"2025-09-24","close":2.19},{"date":"2025-09-25","close":2.14},{"date":"2025-09-26","close":2.135},{"date":"2025-09-29","close":2.07},{"date":"2025-09-30","close":2.07},{"date":"2025-10-01","close":2.03},{"date":"2025-10-02","close":2.07},{"date":"2025-10-03","close":2.03},{"date":"2025-10-06","close":2.02},{"date":"2025-10-07","close":2.19},{"date":"2025-10-08","close":2.41},{"date":"2025-10-09","close":2.35},{"date":"2025-10-10","close":2.12},{"date":"2025-10-13","close":2.67},{"date":"2025-10-14","close":2.7},{"date":"2025-10-15","close":2.74},{"date":"2025-10-16","close":2.53},{"date":"2025-10-17","close":2.51},{"date":"2025-10-20","close":2.69},{"date":"2025-10-21","close":2.64},{"date":"2025-10-22","close":2.5},{"date":"2025-10-23","close":2.57},{"date":"2025-10-24","close":2.63},{"date":"2025-10-27","close":2.58},{"date":"2025-10-28","close":2.5},{"date":"2025-10-29","close":2.45},{"date":"2025-10-30","close":2.47},{"date":"2025-10-31","close":2.41},{"date":"2025-11-03","close":2.415},{"date":"2025-11-04","close":2.56},{"date":"2025-11-05","close":2.42},{"date":"2025-11-06","close":2.66},{"date":"2025-11-07","close":2.8},{"date":"2025-11-10","close":2.26},{"date":"2025-11-11","close":2.18},{"date":"2025-11-12","close":2.19},{"date":"2025-11-13","close":2.16},{"date":"2025-11-14","close":2.13},{"date":"2025-11-17","close":1.97},{"date":"2025-11-18","close":1.92},{"date":"2025-11-19","close":1.83},{"date":"2025-11-20","close":1.68},{"date":"2025-11-21","close":1.67},{"date":"2025-11-24","close":1.66},{"date":"2025-11-25","close":1.76},{"date":"2025-11-26","close":1.86},{"date":"2025-11-28","close":1.84},{"date":"2025-12-01","close":1.78},{"date":"2025-12-02","close":1.73},{"date":"2025-12-03","close":1.85},{"date":"2025-12-04","close":1.99},{"date":"2025-12-05","close":1.96},{"date":"2025-12-08","close":1.82},{"date":"2025-12-09","close":1.85},{"date":"2025-12-10","close":1.95},{"date":"2025-12-11","close":1.96},{"date":"2025-12-12","close":1.89},{"date":"2025-12-15","close":1.88},{"date":"2025-12-16","close":1.84},{"date":"2025-12-17","close":1.77},{"date":"2025-12-18","close":1.73},{"date":"2025-12-19","close":1.81},{"date":"2025-12-22","close":1.81},{"date":"2025-12-23","close":1.75},{"date":"2025-12-24","close":1.73},{"date":"2025-12-26","close":1.78},{"date":"2025-12-29","close":1.82},{"date":"2025-12-30","close":1.8},{"date":"2025-12-31","close":1.75},{"date":"2026-01-02","close":1.79},{"date":"2026-01-05","close":1.775},{"date":"2026-01-06","close":1.73},{"date":"2026-01-07","close":1.72},{"date":"2026-01-08","close":1.73},{"date":"2026-01-09","close":1.73},{"date":"2026-01-12","close":1.68},{"date":"2026-01-13","close":1.695},{"date":"2026-01-14","close":1.76},{"date":"2026-01-15","close":1.75},{"date":"2026-01-16","close":1.74},{"date":"2026-01-20","close":1.63},{"date":"2026-01-21","close":1.62},{"date":"2026-01-22","close":1.6},{"date":"2026-01-23","close":1.58},{"date":"2026-01-26","close":1.63},{"date":"2026-01-27","close":1.58},{"date":"2026-01-28","close":1.62},{"date":"2026-01-29","close":1.66},{"date":"2026-01-30","close":1.56},{"date":"2026-02-02","close":1.57},{"date":"2026-02-03","close":1.56},{"date":"2026-02-04","close":1.55},{"date":"2026-02-05","close":1.48},{"date":"2026-02-06","close":1.5},{"date":"2026-02-09","close":1.55},{"date":"2026-02-10","close":1.51},{"date":"2026-02-11","close":1.49},{"date":"2026-02-12","close":1.51},{"date":"2026-02-13","close":1.49},{"date":"2026-02-17","close":1.44},{"date":"2026-02-18","close":1.43},{"date":"2026-02-19","close":1.46},{"date":"2026-02-20","close":1.6},{"date":"2026-02-23","close":1.51},{"date":"2026-02-24","close":1.51},{"date":"2026-02-25","close":1.48},{"date":"2026-02-26","close":1.54},{"date":"2026-02-27","close":1.55},{"date":"2026-03-02","close":1.53},{"date":"2026-03-03","close":1.52},{"date":"2026-03-04","close":1.65},{"date":"2026-03-05","close":1.46},{"date":"2026-03-06","close":1.35},{"date":"2026-03-09","close":1.31},{"date":"2026-03-10","close":1.34},{"date":"2026-03-11","close":1.3},{"date":"2026-03-12","close":1.28},{"date":"2026-03-13","close":1.27},{"date":"2026-03-16","close":1.28},{"date":"2026-03-17","close":1.35},{"date":"2026-03-18","close":1.3},{"date":"2026-03-19","close":1.28},{"date":"2026-03-20","close":1.31},{"date":"2026-03-23","close":1.3},{"date":"2026-03-24","close":1.34},{"date":"2026-03-25","close":1.3},{"date":"2026-03-26","close":1.3},{"date":"2026-03-27","close":1.28},{"date":"2026-03-30","close":1.21},{"date":"2026-03-31","close":1.33},{"date":"2026-04-01","close":1.32},{"date":"2026-04-02","close":1.3},{"date":"2026-04-06","close":1.33},{"date":"2026-04-07","close":1.3},{"date":"2026-04-08","close":1.27},{"date":"2026-04-09","close":1.3},{"date":"2026-04-10","close":1.3},{"date":"2026-04-13","close":1.27},{"date":"2026-04-14","close":1.3},{"date":"2026-04-15","close":1.36},{"date":"2026-04-16","close":1.39},{"date":"2026-04-17","close":1.39},{"date":"2026-04-20","close":1.37},{"date":"2026-04-21","close":1.38},{"date":"2026-04-22","close":1.38},{"date":"2026-04-23","close":1.41},{"date":"2026-04-24","close":1.43},{"date":"2026-04-27","close":1.42},{"date":"2026-04-28","close":1.4},{"date":"2026-04-29","close":1.4},{"date":"2026-04-30","close":1.49},{"date":"2026-05-01","close":1.55},{"date":"2026-05-04","close":1.48},{"date":"2026-05-05","close":1.44},{"date":"2026-05-06","close":1.41},{"date":"2026-05-07","close":1.41},{"date":"2026-05-08","close":1.43},{"date":"2026-05-11","close":1.385},{"date":"2026-05-12","close":1.36},{"date":"2026-05-13","close":1.23},{"date":"2026-05-14","close":1.26},{"date":"2026-05-15","close":1.21},{"date":"2026-05-18","close":1.14},{"date":"2026-05-19","close":1.22},{"date":"2026-05-20","close":1.23},{"date":"2026-05-21","close":1.2},{"date":"2026-05-22","close":1.22},{"date":"2026-05-26","close":1.25},{"date":"2026-05-27","close":1.27},{"date":"2026-05-28","close":1.25},{"date":"2026-05-29","close":1.27},{"date":"2026-06-01","close":1.25},{"date":"2026-06-02","close":1.24},{"date":"2026-06-03","close":1.2},{"date":"2026-06-04","close":1.22},{"date":"2026-06-05","close":1.19},{"date":"2026-06-08","close":1.23},{"date":"2026-06-09","close":1.23},{"date":"2026-06-10","close":1.25},{"date":"2026-06-11","close":1.22},{"date":"2026-06-12","close":1.15},{"date":"2026-06-15","close":1.13},{"date":"2026-06-16","close":1.12},{"date":"2026-06-17","close":1.12},{"date":"2026-06-18","close":1.05},{"date":"2026-06-22","close":1.05},{"date":"2026-06-23","close":1.05},{"date":"2026-06-24","close":1.16},{"date":"2026-06-25","close":1.1},{"date":"2026-06-26","close":1.03},{"date":"2026-06-29","close":1.11},{"date":"2026-06-30","close":1.13},{"date":"2026-07-01","close":1.14},{"date":"2026-07-02","close":1.14},{"date":"2026-07-06","close":1.13},{"date":"2026-07-07","close":1.11},{"date":"2026-07-08","close":1.12},{"date":"2026-07-09","close":1.16},{"date":"2026-07-10","close":1.17},{"date":"2026-07-13","close":1.2},{"date":"2026-07-14","close":1.2},{"date":"2026-07-15","close":1.17},{"date":"2026-07-16","close":1.18},{"date":"2026-07-17","close":1.17},{"date":"2026-07-20","close":1.16},{"date":"2026-07-21","close":1.2},{"date":"2026-07-22","close":1.19},{"date":"2026-07-23","close":1.12},{"date":"2026-07-24","close":1.14},{"date":"2026-07-27","close":1.11},{"date":"2026-07-28","close":1.13},{"date":"2026-07-29","close":1.1},{"date":"2026-07-30","close":1.11},{"date":"2026-07-31","close":1.05},{"date":"2026-08-03","close":1.06},{"date":"2026-08-04","close":1.05},{"date":"2026-08-05","close":1.04},{"date":"2026-08-06","close":1.21},{"date":"2026-08-07","close":1.28},{"date":"2026-08-10","close":1.28},{"date":"2026-08-11","close":1.33},{"date":"2026-08-12","close":1.31},{"date":"2026-08-13","close":1.36},{"date":"2026-08-14","close":1.33},{"date":"2026-08-17","close":1.22},{"date":"2026-08-18","close":1.25},{"date":"2026-08-19","close":1.28},{"date":"2026-08-20","close":1.33},{"date":"2026-08-21","close":1.33},{"date":"2026-08-24","close":1.33},{"date":"2026-08-25","close":1.28},{"date":"2026-08-26","close":1.28},{"date":"2026-08-27","close":1.31},{"date":"2026-08-28","close":1.33},{"date":"2026-08-31","close":1.41},{"date":"2026-09-01","close":1.34},{"date":"2026-09-02","close":1.31},{"date":"2026-09-03","close":1.32},{"date":"2026-09-04","close":1.36},{"date":"2026-09-08","close":1.35},{"date":"2026-09-09","close":1.45},{"date":"2026-09-10","close":1.5},{"date":"2026-09-11","close":1.42},{"date":"2026-09-14","close":1.41},{"date":"2026-09-15","close":1.39},{"date":"2026-09-16","close":1.38},{"date":"2026-09-17","close":1.43},{"date":"2026-09-18","close":1.4},{"date":"2026-09-21","close":1.4},{"date":"2026-09-22","close":1.41},{"date":"2026-09-23","close":1.43},{"date":"2026-09-24","close":1.4},{"date":"2026-09-25","close":1.37},{"date":"2026-09-28","close":1.37},{"date":"2026-09-29","close":1.33},{"date":"2026-09-30","close":1.33},{"date":"2026-10-01","close":1.39},{"date":"2026-10-02","close":1.39},{"date":"2026-10-05","close":1.4},{"date":"2026-10-06","close":1.43},{"date":"2026-10-07","close":1.41},{"date":"2026-10-08","close":1.46},{"date":"2026-10-09","close":1.58},{"date":"2026-10-12","close":1.53},{"date":"2026-10-13","close":1.455},{"date":"2026-10-14","close":1.44},{"date":"2026-10-15","close":1.45},{"date":"2026-10-16","close":1.47},{"date":"2026-10-19","close":1.48},{"date":"2026-10-20","close":1.52},{"date":"2026-10-21","close":1.53},{"date":"2026-10-22","close":1.53},{"date":"2026-10-23","close":1.51}],"chart_data":[{"date":"2024-10-23","open":1.44,"high":1.47,"low":1.42,"close":1.43,"volume":149796,"rsi_14":31.54,"sma_20":1.87,"sma_60":2.03,"sma_120":2.19},{"date":"2024-10-24","open":1.43,"high":1.44,"low":1.37,"close":1.39,"volume":136002,"rsi_14":23.85,"sma_20":1.85,"sma_60":2.01,"sma_120":2.19},{"date":"2024-10-25","open":1.4,"high":1.41,"low":1.35,"close":1.36,"volume":155238,"rsi_14":20.45,"sma_20":1.82,"sma_60":2.0,"sma_120":2.18},{"date":"2024-10-28","open":1.41,"high":1.49,"low":1.36,"close":1.49,"volume":255076,"rsi_14":36.18,"sma_20":1.8,"sma_60":1.99,"sma_120":2.17},{"date":"2024-10-29","open":1.48,"high":1.53,"low":1.4,"close":1.45,"volume":114306,"rsi_14":23.91,"sma_20":1.78,"sma_60":1.98,"sma_120":2.16},{"date":"2024-10-30","open":1.44,"high":1.48,"low":1.4,"close":1.45,"volume":174360,"rsi_14":27.5,"sma_20":1.77,"sma_60":1.97,"sma_120":2.15},{"date":"2024-10-31","open":1.45,"high":1.48,"low":1.37,"close":1.38,"volume":46304,"rsi_14":23.13,"sma_20":1.75,"sma_60":1.95,"sma_120":2.14},{"date":"2024-11-01","open":1.4,"high":1.54,"low":1.38,"close":1.5,"volume":79669,"rsi_14":38.82,"sma_20":1.74,"sma_60":1.94,"sma_120":2.13},{"date":"2024-11-04","open":1.48,"high":1.56,"low":1.43,"close":1.52,"volume":54094,"rsi_14":42.86,"sma_20":1.73,"sma_60":1.93,"sma_120":2.13},{"date":"2024-11-05","open":1.52,"high":1.59,"low":1.52,"close":1.56,"volume":67494,"rsi_14":45.45,"sma_20":1.72,"sma_60":1.92,"sma_120":2.12},{"date":"2024-11-06","open":1.69,"high":1.69,"low":1.49,"close":1.52,"volume":79475,"rsi_14":44.87,"sma_20":1.71,"sma_60":1.92,"sma_120":2.11},{"date":"2024-11-07","open":1.58,"high":1.58,"low":1.48,"close":1.5,"volume":65928,"rsi_14":45.45,"sma_20":1.7,"sma_60":1.91,"sma_120":2.11},{"date":"2024-11-08","open":1.56,"high":1.65,"low":1.52,"close":1.62,"volume":96377,"rsi_14":58.54,"sma_20":1.69,"sma_60":1.9,"sma_120":2.1},{"date":"2024-11-11","open":1.61,"high":1.66,"low":1.48,"close":1.49,"volume":91698,"rsi_14":53.93,"sma_20":1.68,"sma_60":1.89,"sma_120":2.1},{"date":"2024-11-12","open":1.49,"high":1.68,"low":1.49,"close":1.62,"volume":120522,"rsi_14":60.19,"sma_20":1.68,"sma_60":1.89,"sma_120":2.1},{"date":"2024-11-13","open":1.59,"high":1.67,"low":1.57,"close":1.57,"volume":67479,"rsi_14":60.19,"sma_20":1.68,"sma_60":1.88,"sma_120":2.09},{"date":"2024-11-14","open":1.58,"high":1.67,"low":1.52,"close":1.55,"volume":62180,"rsi_14":60.19,"sma_20":1.68,"sma_60":1.88,"sma_120":2.09},{"date":"2024-11-15","open":1.55,"high":1.57,"low":1.49,"close":1.52,"volume":54655,"rsi_14":52.17,"sma_20":1.68,"sma_60":1.87,"sma_120":2.08},{"date":"2024-11-18","open":1.52,"high":1.52,"low":1.35,"close":1.43,"volume":222883,"rsi_14":48.98,"sma_20":1.67,"sma_60":1.86,"sma_120":2.07},{"date":"2024-11-19","open":1.4,"high":1.5,"low":1.4,"close":1.42,"volume":34120,"rsi_14":48.48,"sma_20":1.67,"sma_60":1.86,"sma_120":2.07},{"date":"2024-11-20","open":1.41,"high":1.45,"low":1.39,"close":1.43,"volume":61683,"rsi_14":53.26,"sma_20":1.67,"sma_60":1.85,"sma_120":2.06},{"date":"2024-11-21","open":1.42,"high":1.5,"low":1.41,"close":1.47,"volume":63923,"rsi_14":47.56,"sma_20":1.68,"sma_60":1.84,"sma_120":2.06},{"date":"2024-11-22","open":1.49,"high":1.56,"low":1.48,"close":1.53,"volume":293150,"rsi_14":50.57,"sma_20":1.69,"sma_60":1.84,"sma_120":2.05},{"date":"2024-11-25","open":1.53,"high":1.59,"low":1.53,"close":1.54,"volume":109216,"rsi_14":48.81,"sma_20":1.69,"sma_60":1.84,"sma_120":2.05},{"date":"2024-11-26","open":1.55,"high":1.65,"low":1.52,"close":1.65,"volume":98052,"rsi_14":57.61,"sma_20":1.7,"sma_60":1.84,"sma_120":2.05},{"date":"2024-11-27","open":1.62,"high":1.7,"low":1.61,"close":1.65,"volume":119761,"rsi_14":59.34,"sma_20":1.71,"sma_60":1.84,"sma_120":2.04},{"date":"2024-11-29","open":1.67,"high":1.73,"low":1.52,"close":1.68,"volume":48627,"rsi_14":54.32,"sma_20":1.73,"sma_60":1.84,"sma_120":2.03},{"date":"2024-12-02","open":1.65,"high":1.78,"low":1.58,"close":1.74,"volume":140012,"rsi_14":69.86,"sma_20":1.74,"sma_60":1.84,"sma_120":2.03},{"date":"2024-12-03","open":1.73,"high":1.84,"low":1.73,"close":1.79,"volume":72809,"rsi_14":65.08,"sma_20":1.76,"sma_60":1.85,"sma_120":2.03},{"date":"2024-12-04","open":1.79,"high":1.82,"low":1.73,"close":1.78,"volume":44724,"rsi_14":69.49,"sma_20":1.77,"sma_60":1.85,"sma_120":2.02},{"date":"2024-12-05","open":1.77,"high":1.79,"low":1.67,"close":1.72,"volume":76725,"rsi_14":65.08,"sma_20":1.78,"sma_60":1.85,"sma_120":2.02},{"date":"2024-12-06","open":1.8,"high":1.81,"low":1.73,"close":1.77,"volume":36770,"rsi_14":71.21,"sma_20":1.8,"sma_60":1.85,"sma_120":2.02},{"date":"2024-12-09","open":1.78,"high":1.81,"low":1.75,"close":1.78,"volume":75490,"rsi_14":84.21,"sma_20":1.81,"sma_60":1.85,"sma_120":2.01},{"date":"2024-12-10","open":1.75,"high":1.81,"low":1.72,"close":1.78,"volume":59684,"rsi_14":85.71,"sma_20":1.82,"sma_60":1.85,"sma_120":2.01},{"date":"2024-12-11","open":1.81,"high":1.82,"low":1.76,"close":1.81,"volume":60212,"rsi_14":86.21,"sma_20":1.83,"sma_60":1.84,"sma_120":2.01},{"date":"2024-12-12","open":1.8,"high":1.81,"low":1.74,"close":1.74,"volume":28732,"rsi_14":75.41,"sma_20":1.84,"sma_60":1.84,"sma_120":2.01},{"date":"2024-12-13","open":1.73,"high":1.81,"low":1.73,"close":1.81,"volume":47104,"rsi_14":75.81,"sma_20":1.86,"sma_60":1.83,"sma_120":2.01},{"date":"2024-12-16","open":1.77,"high":1.81,"low":1.73,"close":1.77,"volume":54040,"rsi_14":69.7,"sma_20":1.87,"sma_60":1.83,"sma_120":2.01},{"date":"2024-12-17","open":1.74,"high":1.8,"low":1.74,"close":1.78,"volume":61413,"rsi_14":63.64,"sma_20":1.89,"sma_60":1.83,"sma_120":2.0},{"date":"2024-12-18","open":1.78,"high":1.85,"low":1.73,"close":1.73,"volume":104013,"rsi_14":57.63,"sma_20":1.91,"sma_60":1.82,"sma_120":2.0},{"date":"2024-12-19","open":1.73,"high":1.79,"low":1.73,"close":1.75,"volume":37091,"rsi_14":56.9,"sma_20":1.93,"sma_60":1.82,"sma_120":2.0},{"date":"2024-12-20","open":1.76,"high":1.79,"low":1.74,"close":1.79,"volume":55797,"rsi_14":54.55,"sma_20":1.94,"sma_60":1.82,"sma_120":2.0},{"date":"2024-12-23","open":1.78,"high":1.86,"low":1.76,"close":1.79,"volume":257152,"rsi_14":50.0,"sma_20":1.96,"sma_60":1.82,"sma_120":2.0},{"date":"2024-12-24","open":1.76,"high":1.87,"low":1.76,"close":1.81,"volume":80171,"rsi_14":52.94,"sma_20":1.97,"sma_60":1.82,"sma_120":2.0},{"date":"2024-12-26","open":1.8,"high":1.82,"low":1.8,"close":1.81,"volume":132467,"rsi_14":61.36,"sma_20":1.98,"sma_60":1.82,"sma_120":1.99},{"date":"2024-12-27","open":1.78,"high":1.82,"low":1.73,"close":1.81,"volume":35566,"rsi_14":56.41,"sma_20":1.99,"sma_60":1.82,"sma_120":1.99},{"date":"2024-12-30","open":1.77,"high":1.87,"low":1.74,"close":1.87,"volume":97788,"rsi_14":61.36,"sma_20":2.0,"sma_60":1.83,"sma_120":1.99},{"date":"2024-12-31","open":1.87,"high":1.92,"low":1.83,"close":1.87,"volume":108537,"rsi_14":61.36,"sma_20":2.01,"sma_60":1.83,"sma_120":1.99},{"date":"2025-01-02","open":1.87,"high":1.93,"low":1.85,"close":1.91,"volume":26515,"rsi_14":63.04,"sma_20":2.02,"sma_60":1.83,"sma_120":1.99},{"date":"2025-01-03","open":1.92,"high":1.97,"low":1.87,"close":1.9,"volume":71529,"rsi_14":72.5,"sma_20":2.02,"sma_60":1.84,"sma_120":1.99},{"date":"2025-01-06","open":1.88,"high":1.9,"low":1.74,"close":1.75,"volume":47593,"rsi_14":42.86,"sma_20":2.03,"sma_60":1.84,"sma_120":1.98},{"date":"2025-01-07","open":1.8,"high":1.8,"low":1.68,"close":1.72,"volume":45157,"rsi_14":43.75,"sma_20":2.02,"sma_60":1.84,"sma_120":1.98},{"date":"2025-01-08","open":1.72,"high":1.78,"low":1.56,"close":1.65,"volume":66580,"rsi_14":36.36,"sma_20":2.01,"sma_60":1.84,"sma_120":1.98},{"date":"2025-01-10","open":1.62,"high":1.69,"low":1.6,"close":1.65,"volume":39055,"rsi_14":40.0,"sma_20":2.01,"sma_60":1.84,"sma_120":1.97},{"date":"2025-01-13","open":1.65,"high":1.76,"low":1.62,"close":1.63,"volume":28133,"rsi_14":36.0,"sma_20":2.0,"sma_60":1.84,"sma_120":1.97},{"date":"2025-01-14","open":1.71,"high":1.71,"low":1.5,"close":1.51,"volume":88598,"rsi_14":23.73,"sma_20":1.98,"sma_60":1.84,"sma_120":1.96},{"date":"2025-01-15","open":1.71,"high":1.71,"low":1.53,"close":1.61,"volume":142606,"rsi_14":35.71,"sma_20":1.97,"sma_60":1.84,"sma_120":1.96},{"date":"2025-01-16","open":1.62,"high":1.66,"low":1.56,"close":1.6,"volume":45654,"rsi_14":33.33,"sma_20":1.96,"sma_60":1.84,"sma_120":1.96},{"date":"2025-01-17","open":1.63,"high":1.72,"low":1.6,"close":1.65,"volume":105160,"rsi_14":38.67,"sma_20":1.96,"sma_60":1.84,"sma_120":1.95},{"date":"2025-01-21","open":1.66,"high":1.74,"low":1.59,"close":1.74,"volume":43968,"rsi_14":45.24,"sma_20":1.96,"sma_60":1.85,"sma_120":1.94},{"date":"2025-01-22","open":1.74,"high":1.74,"low":1.62,"close":1.65,"volume":42599,"rsi_14":35.96,"sma_20":1.95,"sma_60":1.85,"sma_120":1.94},{"date":"2025-01-23","open":1.69,"high":2.05,"low":1.69,"close":1.94,"volume":436364,"rsi_14":53.28,"sma_20":1.96,"sma_60":1.86,"sma_120":1.94},{"date":"2025-01-24","open":1.97,"high":2.03,"low":1.86,"close":1.95,"volume":170621,"rsi_14":51.69,"sma_20":1.97,"sma_60":1.87,"sma_120":1.94},{"date":"2025-01-27","open":1.86,"high":1.95,"low":1.68,"close":1.69,"volume":129580,"rsi_14":41.78,"sma_20":1.96,"sma_60":1.88,"sma_120":1.93},{"date":"2025-01-28","open":1.69,"high":1.73,"low":1.61,"close":1.63,"volume":47542,"rsi_14":44.85,"sma_20":1.95,"sma_60":1.88,"sma_120":1.93},{"date":"2025-01-29","open":1.64,"high":1.68,"low":1.57,"close":1.6,"volume":108892,"rsi_14":45.19,"sma_20":1.94,"sma_60":1.88,"sma_120":1.92},{"date":"2025-01-30","open":1.6,"high":1.69,"low":1.58,"close":1.6,"volume":68515,"rsi_14":48.03,"sma_20":1.92,"sma_60":1.89,"sma_120":1.92},{"date":"2025-01-31","open":1.59,"high":1.64,"low":1.57,"close":1.6,"volume":41486,"rsi_14":48.03,"sma_20":1.91,"sma_60":1.89,"sma_120":1.91},{"date":"2025-02-03","open":1.54,"high":1.6,"low":1.53,"close":1.55,"volume":37468,"rsi_14":46.56,"sma_20":1.89,"sma_60":1.89,"sma_120":1.91},{"date":"2025-02-04","open":1.49,"high":1.54,"low":1.47,"close":1.49,"volume":64926,"rsi_14":49.19,"sma_20":1.87,"sma_60":1.89,"sma_120":1.91},{"date":"2025-02-05","open":1.49,"high":1.52,"low":1.48,"close":1.49,"volume":48785,"rsi_14":44.25,"sma_20":1.85,"sma_60":1.89,"sma_120":1.9},{"date":"2025-02-06","open":1.5,"high":1.54,"low":1.48,"close":1.51,"volume":58485,"rsi_14":45.61,"sma_20":1.84,"sma_60":1.89,"sma_120":1.9},{"date":"2025-02-07","open":1.49,"high":1.57,"low":1.41,"close":1.41,"volume":108950,"rsi_14":38.33,"sma_20":1.83,"sma_60":1.88,"sma_120":1.89},{"date":"2025-02-10","open":1.41,"high":1.48,"low":1.41,"close":1.44,"volume":36265,"rsi_14":35.09,"sma_20":1.82,"sma_60":1.88,"sma_120":1.89},{"date":"2025-02-11","open":1.42,"high":1.48,"low":1.42,"close":1.47,"volume":21312,"rsi_14":40.57,"sma_20":1.81,"sma_60":1.88,"sma_120":1.88},{"date":"2025-02-12","open":1.44,"high":1.5,"low":1.42,"close":1.43,"volume":40674,"rsi_14":12.99,"sma_20":1.8,"sma_60":1.88,"sma_120":1.88},{"date":"2025-02-13","open":1.45,"high":1.56,"low":1.42,"close":1.51,"volume":32214,"rsi_14":21.18,"sma_20":1.8,"sma_60":1.88,"sma_120":1.88},{"date":"2025-02-14","open":1.55,"high":1.55,"low":1.46,"close":1.48,"volume":27499,"rsi_14":30.0,"sma_20":1.79,"sma_60":1.87,"sma_120":1.87},{"date":"2025-02-18","open":1.46,"high":1.47,"low":1.11,"close":1.26,"volume":543563,"rsi_14":23.38,"sma_20":1.77,"sma_60":1.87,"sma_120":1.87},{"date":"2025-02-19","open":1.28,"high":1.28,"low":1.16,"close":1.25,"volume":129398,"rsi_14":23.68,"sma_20":1.74,"sma_60":1.87,"sma_120":1.86},{"date":"2025-02-20","open":1.22,"high":1.32,"low":1.22,"close":1.27,"volume":116618,"rsi_14":26.58,"sma_20":1.72,"sma_60":1.87,"sma_120":1.86},{"date":"2025-02-21","open":1.25,"high":1.32,"low":1.22,"close":1.22,"volume":79684,"rsi_14":24.71,"sma_20":1.68,"sma_60":1.86,"sma_120":1.85},{"date":"2025-02-24","open":1.23,"high":1.32,"low":1.22,"close":1.23,"volume":54959,"rsi_14":27.5,"sma_20":1.64,"sma_60":1.86,"sma_120":1.85},{"date":"2025-02-25","open":1.22,"high":1.28,"low":1.2,"close":1.25,"volume":48490,"rsi_14":32.47,"sma_20":1.61,"sma_60":1.85,"sma_120":1.84},{"date":"2025-02-26","open":1.25,"high":1.27,"low":1.2,"close":1.25,"volume":77254,"rsi_14":32.47,"sma_20":1.59,"sma_60":1.84,"sma_120":1.84},{"date":"2025-02-27","open":1.25,"high":1.29,"low":1.21,"close":1.21,"volume":20942,"rsi_14":28.75,"sma_20":1.57,"sma_60":1.83,"sma_120":1.84},{"date":"2025-02-28","open":1.19,"high":1.24,"low":1.19,"close":1.24,"volume":33943,"rsi_14":36.62,"sma_20":1.55,"sma_60":1.83,"sma_120":1.83},{"date":"2025-03-03","open":1.25,"high":1.26,"low":1.2,"close":1.21,"volume":69190,"rsi_14":31.43,"sma_20":1.53,"sma_60":1.82,"sma_120":1.83},{"date":"2025-03-04","open":1.2,"high":1.21,"low":1.12,"close":1.17,"volume":105018,"rsi_14":26.39,"sma_20":1.51,"sma_60":1.8,"sma_120":1.83},{"date":"2025-03-05","open":1.2,"high":1.25,"low":1.13,"close":1.19,"volume":56648,"rsi_14":30.99,"sma_20":1.49,"sma_60":1.79,"sma_120":1.82},{"date":"2025-03-06","open":1.19,"high":1.25,"low":1.16,"close":1.23,"volume":68115,"rsi_14":25.76,"sma_20":1.47,"sma_60":1.78,"sma_120":1.82},{"date":"2025-03-07","open":1.2,"high":1.24,"low":1.17,"close":1.21,"volume":29824,"rsi_14":26.56,"sma_20":1.46,"sma_60":1.77,"sma_120":1.81},{"date":"2025-03-10","open":1.17,"high":1.24,"low":1.12,"close":1.15,"volume":59434,"rsi_14":36.17,"sma_20":1.44,"sma_60":1.76,"sma_120":1.8},{"date":"2025-03-11","open":1.13,"high":1.19,"low":1.12,"close":1.17,"volume":30742,"rsi_14":41.67,"sma_20":1.43,"sma_60":1.75,"sma_120":1.8},{"date":"2025-03-12","open":1.14,"high":1.26,"low":1.14,"close":1.2,"volume":105358,"rsi_14":41.05,"sma_20":1.41,"sma_60":1.74,"sma_120":1.79},{"date":"2025-03-13","open":1.33,"high":1.73,"low":1.3,"close":1.3,"volume":510187,"rsi_14":58.49,"sma_20":1.4,"sma_60":1.73,"sma_120":1.78},{"date":"2025-03-14","open":1.3,"high":1.34,"low":1.27,"close":1.33,"volume":118603,"rsi_14":60.0,"sma_20":1.39,"sma_60":1.72,"sma_120":1.78},{"date":"2025-03-17","open":1.34,"high":1.4,"low":1.31,"close":1.31,"volume":50865,"rsi_14":55.56,"sma_20":1.38,"sma_60":1.71,"sma_120":1.77},{"date":"2025-03-18","open":1.26,"high":1.32,"low":1.18,"close":1.25,"volume":40790,"rsi_14":50.0,"sma_20":1.38,"sma_60":1.7,"sma_120":1.76},{"date":"2025-03-19","open":1.25,"high":1.32,"low":1.25,"close":1.29,"volume":63216,"rsi_14":57.63,"sma_20":1.39,"sma_60":1.69,"sma_120":1.76},{"date":"2025-03-20","open":1.26,"high":1.37,"low":1.26,"close":1.31,"volume":30634,"rsi_14":56.9,"sma_20":1.39,"sma_60":1.69,"sma_120":1.75},{"date":"2025-03-21","open":1.32,"high":1.34,"low":1.22,"close":1.32,"volume":60688,"rsi_14":60.71,"sma_20":1.39,"sma_60":1.68,"sma_120":1.75},{"date":"2025-03-24","open":1.33,"high":1.37,"low":1.33,"close":1.35,"volume":26819,"rsi_14":69.09,"sma_20":1.4,"sma_60":1.67,"sma_120":1.75},{"date":"2025-03-25","open":1.33,"high":1.42,"low":1.33,"close":1.36,"volume":15563,"rsi_14":67.92,"sma_20":1.41,"sma_60":1.66,"sma_120":1.74},{"date":"2025-03-26","open":1.33,"high":1.45,"low":1.33,"close":1.44,"volume":41801,"rsi_14":70.69,"sma_20":1.42,"sma_60":1.65,"sma_120":1.74},{"date":"2025-03-27","open":1.41,"high":1.51,"low":1.39,"close":1.43,"volume":23863,"rsi_14":71.93,"sma_20":1.43,"sma_60":1.65,"sma_120":1.74},{"date":"2025-03-28","open":1.43,"high":1.56,"low":1.37,"close":1.39,"volume":50934,"rsi_14":74.55,"sma_20":1.44,"sma_60":1.64,"sma_120":1.73},{"date":"2025-03-31","open":1.41,"high":1.45,"low":1.41,"close":1.41,"volume":12010,"rsi_14":74.07,"sma_20":1.45,"sma_60":1.63,"sma_120":1.73},{"date":"2025-04-01","open":1.41,"high":1.47,"low":1.36,"close":1.39,"volume":41596,"rsi_14":70.36,"sma_20":1.46,"sma_60":1.62,"sma_120":1.73},{"date":"2025-04-02","open":1.41,"high":1.48,"low":1.41,"close":1.44,"volume":28732,"rsi_14":66.81,"sma_20":1.48,"sma_60":1.61,"sma_120":1.72},{"date":"2025-04-03","open":1.37,"high":1.41,"low":1.36,"close":1.37,"volume":31491,"rsi_14":54.75,"sma_20":1.48,"sma_60":1.6,"sma_120":1.72},{"date":"2025-04-04","open":1.33,"high":1.37,"low":1.28,"close":1.31,"volume":58423,"rsi_14":50.0,"sma_20":1.49,"sma_60":1.6,"sma_120":1.72},{"date":"2025-04-07","open":1.25,"high":1.35,"low":1.22,"close":1.28,"volume":62487,"rsi_14":52.75,"sma_20":1.5,"sma_60":1.59,"sma_120":1.71},{"date":"2025-04-08","open":1.3,"high":1.4,"low":1.17,"close":1.23,"volume":82012,"rsi_14":43.82,"sma_20":1.5,"sma_60":1.58,"sma_120":1.71},{"date":"2025-04-09","open":1.2,"high":1.33,"low":1.18,"close":1.29,"volume":43876,"rsi_14":48.38,"sma_20":1.51,"sma_60":1.57,"sma_120":1.71},{"date":"2025-04-10","open":1.25,"high":1.39,"low":1.25,"close":1.33,"volume":50179,"rsi_14":51.52,"sma_20":1.51,"sma_60":1.57,"sma_120":1.7},{"date":"2025-04-11","open":1.31,"high":1.36,"low":1.25,"close":1.26,"volume":75008,"rsi_14":42.82,"sma_20":1.5,"sma_60":1.56,"sma_120":1.7},{"date":"2025-04-14","open":1.28,"high":1.33,"low":1.27,"close":1.32,"volume":18009,"rsi_14":46.65,"sma_20":1.5,"sma_60":1.56,"sma_120":1.7},{"date":"2025-04-15","open":1.33,"high":1.38,"low":1.31,"close":1.33,"volume":27556,"rsi_14":40.24,"sma_20":1.51,"sma_60":1.55,"sma_120":1.7},{"date":"2025-04-16","open":1.34,"high":1.34,"low":1.22,"close":1.24,"volume":31694,"rsi_14":35.45,"sma_20":1.51,"sma_60":1.54,"sma_120":1.7},{"date":"2025-04-17","open":1.24,"high":1.33,"low":1.24,"close":1.31,"volume":22610,"rsi_14":44.27,"sma_20":1.51,"sma_60":1.54,"sma_120":1.69},{"date":"2025-04-21","open":1.26,"high":1.34,"low":1.26,"close":1.34,"volume":17979,"rsi_14":45.66,"sma_20":1.51,"sma_60":1.53,"sma_120":1.69},{"date":"2025-04-22","open":1.33,"high":1.42,"low":1.33,"close":1.35,"volume":78468,"rsi_14":47.37,"sma_20":1.51,"sma_60":1.52,"sma_120":1.69},{"date":"2025-04-23","open":1.35,"high":1.4,"low":1.3,"close":1.33,"volume":17699,"rsi_14":42.11,"sma_20":1.51,"sma_60":1.51,"sma_120":1.69},{"date":"2025-04-24","open":1.31,"high":1.38,"low":1.31,"close":1.38,"volume":14319,"rsi_14":50.68,"sma_20":1.5,"sma_60":1.5,"sma_120":1.69},{"date":"2025-04-25","open":1.33,"high":1.4,"low":1.33,"close":1.38,"volume":25870,"rsi_14":56.06,"sma_20":1.5,"sma_60":1.5,"sma_120":1.69},{"date":"2025-04-28","open":1.38,"high":1.38,"low":1.33,"close":1.37,"volume":17678,"rsi_14":57.81,"sma_20":1.5,"sma_60":1.5,"sma_120":1.69},{"date":"2025-04-29","open":1.39,"high":1.39,"low":1.37,"close":1.39,"volume":30961,"rsi_14":65.0,"sma_20":1.5,"sma_60":1.49,"sma_120":1.69},{"date":"2025-04-30","open":1.38,"high":1.39,"low":1.37,"close":1.38,"volume":14049,"rsi_14":59.26,"sma_20":1.5,"sma_60":1.49,"sma_120":1.69},{"date":"2025-05-01","open":1.36,"high":1.41,"low":1.36,"close":1.39,"volume":125907,"rsi_14":56.0,"sma_20":1.49,"sma_60":1.49,"sma_120":1.69},{"date":"2025-05-02","open":1.38,"high":1.41,"low":1.34,"close":1.37,"volume":24698,"rsi_14":63.64,"sma_20":1.49,"sma_60":1.48,"sma_120":1.69},{"date":"2025-05-05","open":1.37,"high":1.4,"low":1.37,"close":1.38,"volume":14771,"rsi_14":58.97,"sma_20":1.5,"sma_60":1.48,"sma_120":1.68},{"date":"2025-05-06","open":1.33,"high":1.4,"low":1.26,"close":1.26,"volume":21964,"rsi_14":43.14,"sma_20":1.5,"sma_60":1.48,"sma_120":1.68},{"date":"2025-05-07","open":1.41,"high":1.46,"low":1.31,"close":1.39,"volume":30437,"rsi_14":65.45,"sma_20":1.51,"sma_60":1.48,"sma_120":1.68},{"date":"2025-05-08","open":1.35,"high":1.41,"low":1.34,"close":1.36,"volume":25902,"rsi_14":55.45,"sma_20":1.51,"sma_60":1.48,"sma_120":1.68},{"date":"2025-05-09","open":1.33,"high":1.38,"low":1.33,"close":1.35,"volume":11802,"rsi_14":51.06,"sma_20":1.51,"sma_60":1.47,"sma_120":1.68},{"date":"2025-05-12","open":1.38,"high":1.44,"low":1.36,"close":1.39,"volume":50197,"rsi_14":54.46,"sma_20":1.52,"sma_60":1.47,"sma_120":1.67},{"date":"2025-05-13","open":1.4,"high":1.42,"low":1.35,"close":1.38,"volume":24523,"rsi_14":55.0,"sma_20":1.52,"sma_60":1.47,"sma_120":1.67},{"date":"2025-05-14","open":1.38,"high":1.41,"low":1.33,"close":1.33,"volume":27503,"rsi_14":45.0,"sma_20":1.52,"sma_60":1.47,"sma_120":1.67},{"date":"2025-05-15","open":1.32,"high":1.36,"low":1.31,"close":1.35,"volume":35875,"rsi_14":47.12,"sma_20":1.53,"sma_60":1.47,"sma_120":1.67},{"date":"2025-05-16","open":1.32,"high":1.36,"low":1.17,"close":1.2,"volume":241482,"rsi_14":36.03,"sma_20":1.52,"sma_60":1.47,"sma_120":1.67},{"date":"2025-05-19","open":1.17,"high":1.24,"low":1.17,"close":1.2,"volume":59006,"rsi_14":34.09,"sma_20":1.51,"sma_60":1.47,"sma_120":1.67},{"date":"2025-05-20","open":1.22,"high":1.25,"low":1.19,"close":1.24,"volume":33971,"rsi_14":38.41,"sma_20":1.51,"sma_60":1.47,"sma_120":1.66},{"date":"2025-05-21","open":1.2,"high":1.28,"low":1.2,"close":1.24,"volume":27253,"rsi_14":37.5,"sma_20":1.5,"sma_60":1.47,"sma_120":1.66},{"date":"2025-05-22","open":1.24,"high":1.25,"low":1.23,"close":1.24,"volume":25826,"rsi_14":38.64,"sma_20":1.49,"sma_60":1.47,"sma_120":1.66},{"date":"2025-05-23","open":1.21,"high":1.27,"low":1.21,"close":1.24,"volume":64270,"rsi_14":37.69,"sma_20":1.49,"sma_60":1.47,"sma_120":1.65},{"date":"2025-05-27","open":1.25,"high":1.28,"low":1.21,"close":1.23,"volume":47633,"rsi_14":46.23,"sma_20":1.48,"sma_60":1.47,"sma_120":1.65},{"date":"2025-05-28","open":1.21,"high":1.29,"low":1.21,"close":1.25,"volume":32822,"rsi_14":32.14,"sma_20":1.47,"sma_60":1.47,"sma_120":1.64},{"date":"2025-05-29","open":1.24,"high":1.27,"low":1.23,"close":1.23,"volume":18834,"rsi_14":32.53,"sma_20":1.46,"sma_60":1.47,"sma_120":1.64},{"date":"2025-05-30","open":1.25,"high":1.27,"low":1.23,"close":1.23,"volume":16702,"rsi_14":32.93,"sma_20":1.45,"sma_60":1.47,"sma_120":1.63},{"date":"2025-06-02","open":1.25,"high":1.27,"low":1.25,"close":1.25,"volume":165931,"rsi_14":30.38,"sma_20":1.45,"sma_60":1.47,"sma_120":1.63},{"date":"2025-06-03","open":1.25,"high":1.32,"low":1.25,"close":1.28,"volume":41138,"rsi_14":36.59,"sma_20":1.44,"sma_60":1.48,"sma_120":1.62},{"date":"2025-06-04","open":1.27,"high":1.28,"low":1.26,"close":1.26,"volume":93766,"rsi_14":39.47,"sma_20":1.44,"sma_60":1.48,"sma_120":1.62},{"date":"2025-06-05","open":1.26,"high":1.28,"low":1.24,"close":1.26,"volume":150060,"rsi_14":35.62,"sma_20":1.43,"sma_60":1.48,"sma_120":1.62},{"date":"2025-06-06","open":1.27,"high":1.28,"low":1.25,"close":1.25,"volume":32958,"rsi_14":65.0,"sma_20":1.43,"sma_60":1.48,"sma_120":1.61},{"date":"2025-06-09","open":1.27,"high":1.27,"low":1.22,"close":1.25,"volume":35596,"rsi_14":61.9,"sma_20":1.42,"sma_60":1.48,"sma_120":1.61},{"date":"2025-06-10","open":1.25,"high":1.29,"low":1.25,"close":1.28,"volume":43869,"rsi_14":61.9,"sma_20":1.42,"sma_60":1.48,"sma_120":1.6},{"date":"2025-06-11","open":1.28,"high":1.3,"low":1.25,"close":1.26,"volume":19179,"rsi_14":56.52,"sma_20":1.41,"sma_60":1.48,"sma_120":1.6},{"date":"2025-06-12","open":1.27,"high":1.29,"low":1.25,"close":1.27,"volume":20213,"rsi_14":58.33,"sma_20":1.41,"sma_60":1.48,"sma_120":1.59},{"date":"2025-06-13","open":1.25,"high":1.29,"low":1.2,"close":1.24,"volume":171770,"rsi_14":50.0,"sma_20":1.4,"sma_60":1.48,"sma_120":1.59},{"date":"2025-06-16","open":1.23,"high":1.25,"low":1.21,"close":1.21,"volume":18889,"rsi_14":46.67,"sma_20":1.4,"sma_60":1.48,"sma_120":1.58},{"date":"2025-06-17","open":1.2,"high":1.23,"low":1.17,"close":1.17,"volume":51012,"rsi_14":35.48,"sma_20":1.4,"sma_60":1.47,"sma_120":1.58},{"date":"2025-06-18","open":1.18,"high":1.22,"low":1.18,"close":1.21,"volume":39620,"rsi_14":46.88,"sma_20":1.4,"sma_60":1.47,"sma_120":1.57},{"date":"2025-06-20","open":1.21,"high":1.24,"low":1.2,"close":1.2,"volume":22472,"rsi_14":45.45,"sma_20":1.39,"sma_60":1.47,"sma_120":1.56},{"date":"2025-06-23","open":1.2,"high":1.24,"low":1.17,"close":1.18,"volume":26858,"rsi_14":37.5,"sma_20":1.39,"sma_60":1.46,"sma_120":1.56},{"date":"2025-06-24","open":1.18,"high":1.21,"low":1.18,"close":1.19,"volume":12137,"rsi_14":33.33,"sma_20":1.39,"sma_60":1.46,"sma_120":1.55},{"date":"2025-06-25","open":1.21,"high":1.23,"low":1.19,"close":1.21,"volume":15336,"rsi_14":38.98,"sma_20":1.39,"sma_60":1.45,"sma_120":1.55},{"date":"2025-06-26","open":1.2,"high":1.24,"low":1.2,"close":1.23,"volume":58342,"rsi_14":44.44,"sma_20":1.39,"sma_60":1.45,"sma_120":1.54},{"date":"2025-06-27","open":1.24,"high":1.25,"low":1.22,"close":1.24,"volume":32452,"rsi_14":46.88,"sma_20":1.39,"sma_60":1.45,"sma_120":1.53},{"date":"2025-06-30","open":1.25,"high":1.25,"low":1.22,"close":1.22,"volume":41739,"rsi_14":46.15,"sma_20":1.39,"sma_60":1.44,"sma_120":1.53},{"date":"2025-07-01","open":1.21,"high":1.27,"low":1.21,"close":1.25,"volume":36081,"rsi_14":43.55,"sma_20":1.39,"sma_60":1.44,"sma_120":1.52},{"date":"2025-07-02","open":1.25,"high":1.26,"low":1.23,"close":1.23,"volume":37216,"rsi_14":43.55,"sma_20":1.38,"sma_60":1.44,"sma_120":1.52},{"date":"2025-07-03","open":1.26,"high":1.29,"low":1.26,"close":1.27,"volume":42791,"rsi_14":50.0,"sma_20":1.38,"sma_60":1.44,"sma_120":1.51},{"date":"2025-07-07","open":1.25,"high":1.41,"low":1.25,"close":1.39,"volume":120131,"rsi_14":69.32,"sma_20":1.39,"sma_60":1.44,"sma_120":1.51},{"date":"2025-07-08","open":1.47,"high":1.47,"low":1.33,"close":1.33,"volume":59928,"rsi_14":64.89,"sma_20":1.4,"sma_60":1.44,"sma_120":1.51},{"date":"2025-07-09","open":1.35,"high":1.37,"low":1.33,"close":1.34,"volume":17490,"rsi_14":71.59,"sma_20":1.4,"sma_60":1.44,"sma_120":1.51},{"date":"2025-07-10","open":1.33,"high":1.38,"low":1.33,"close":1.34,"volume":22387,"rsi_14":68.75,"sma_20":1.4,"sma_60":1.45,"sma_120":1.51},{"date":"2025-07-11","open":1.33,"high":1.42,"low":1.31,"close":1.33,"volume":63830,"rsi_14":68.75,"sma_20":1.41,"sma_60":1.45,"sma_120":1.5},{"date":"2025-07-14","open":1.33,"high":1.37,"low":1.33,"close":1.33,"volume":14111,"rsi_14":70.51,"sma_20":1.41,"sma_60":1.45,"sma_120":1.5},{"date":"2025-07-15","open":1.3,"high":1.36,"low":1.3,"close":1.31,"volume":35122,"rsi_14":66.25,"sma_20":1.42,"sma_60":1.45,"sma_120":1.5},{"date":"2025-07-16","open":1.3,"high":1.35,"low":1.3,"close":1.33,"volume":25141,"rsi_14":66.67,"sma_20":1.42,"sma_60":1.45,"sma_120":1.49},{"date":"2025-07-17","open":1.33,"high":1.41,"low":1.2,"close":1.3,"volume":156695,"rsi_14":59.76,"sma_20":1.43,"sma_60":1.45,"sma_120":1.49},{"date":"2025-07-18","open":1.3,"high":1.33,"low":1.26,"close":1.3,"volume":29206,"rsi_14":58.75,"sma_20":1.43,"sma_60":1.45,"sma_120":1.48},{"date":"2025-07-21","open":1.31,"high":1.35,"low":1.3,"close":1.33,"volume":28218,"rsi_14":63.86,"sma_20":1.44,"sma_60":1.45,"sma_120":1.48},{"date":"2025-07-22","open":1.33,"high":1.5,"low":1.33,"close":1.48,"volume":124625,"rsi_14":73.21,"sma_20":1.46,"sma_60":1.45,"sma_120":1.48},{"date":"2025-07-23","open":1.49,"high":1.6,"low":1.4,"close":1.48,"volume":135038,"rsi_14":75.93,"sma_20":1.47,"sma_60":1.45,"sma_120":1.47},{"date":"2025-07-24","open":1.48,"high":1.5,"low":1.41,"close":1.41,"volume":28355,"rsi_14":63.16,"sma_20":1.48,"sma_60":1.45,"sma_120":1.47},{"date":"2025-07-25","open":1.41,"high":1.45,"low":1.33,"close":1.41,"volume":56592,"rsi_14":52.27,"sma_20":1.49,"sma_60":1.45,"sma_120":1.47},{"date":"2025-07-28","open":1.41,"high":1.43,"low":1.38,"close":1.4,"volume":33038,"rsi_14":58.97,"sma_20":1.5,"sma_60":1.45,"sma_120":1.47},{"date":"2025-07-29","open":1.4,"high":1.43,"low":1.35,"close":1.39,"volume":40911,"rsi_14":55.0,"sma_20":1.51,"sma_60":1.45,"sma_120":1.47},{"date":"2025-07-30","open":1.34,"high":1.39,"low":1.32,"close":1.33,"volume":31677,"rsi_14":47.83,"sma_20":1.52,"sma_60":1.45,"sma_120":1.47},{"date":"2025-07-31","open":1.32,"high":1.36,"low":1.32,"close":1.34,"volume":33941,"rsi_14":50.0,"sma_20":1.52,"sma_60":1.45,"sma_120":1.47},{"date":"2025-08-01","open":1.31,"high":1.38,"low":1.31,"close":1.34,"volume":15673,"rsi_14":51.11,"sma_20":1.53,"sma_60":1.45,"sma_120":1.46},{"date":"2025-08-04","open":1.34,"high":1.39,"low":1.31,"close":1.32,"volume":17517,"rsi_14":51.11,"sma_20":1.52,"sma_60":1.45,"sma_120":1.46},{"date":"2025-08-05","open":1.33,"high":1.35,"low":1.3,"close":1.3,"volume":10731,"rsi_14":45.65,"sma_20":1.52,"sma_60":1.45,"sma_120":1.46},{"date":"2025-08-06","open":1.31,"high":1.31,"low":1.23,"close":1.23,"volume":27827,"rsi_14":42.0,"sma_20":1.51,"sma_60":1.45,"sma_120":1.46},{"date":"2025-08-07","open":1.44,"high":2.44,"low":1.44,"close":1.7,"volume":60175802,"rsi_14":71.57,"sma_20":1.53,"sma_60":1.45,"sma_120":1.46},{"date":"2025-08-08","open":1.6,"high":1.66,"low":1.44,"close":1.56,"volume":1374849,"rsi_14":61.4,"sma_20":1.55,"sma_60":1.45,"sma_120":1.46},{"date":"2025-08-11","open":1.51,"high":1.63,"low":1.48,"close":1.56,"volume":479305,"rsi_14":54.08,"sma_20":1.56,"sma_60":1.46,"sma_120":1.46},{"date":"2025-08-12","open":1.54,"high":1.82,"low":1.51,"close":1.79,"volume":467947,"rsi_14":63.71,"sma_20":1.58,"sma_60":1.47,"sma_120":1.47},{"date":"2025-08-13","open":1.69,"high":1.85,"low":1.68,"close":1.79,"volume":321536,"rsi_14":68.1,"sma_20":1.61,"sma_60":1.48,"sma_120":1.47},{"date":"2025-08-14","open":1.79,"high":1.94,"low":1.77,"close":1.91,"volume":271699,"rsi_14":71.54,"sma_20":1.64,"sma_60":1.49,"sma_120":1.48},{"date":"2025-08-15","open":1.93,"high":2.1,"low":1.89,"close":2.09,"volume":440083,"rsi_14":75.84,"sma_20":1.69,"sma_60":1.51,"sma_120":1.49},{"date":"2025-08-18","open":2.06,"high":2.06,"low":1.86,"close":1.92,"volume":396593,"rsi_14":68.07,"sma_20":1.72,"sma_60":1.52,"sma_120":1.5},{"date":"2025-08-19","open":1.93,"high":1.99,"low":1.88,"close":1.92,"volume":208245,"rsi_14":70.62,"sma_20":1.75,"sma_60":1.53,"sma_120":1.5},{"date":"2025-08-20","open":1.92,"high":2.11,"low":1.9,"close":2.02,"volume":269218,"rsi_14":72.35,"sma_20":1.78,"sma_60":1.55,"sma_120":1.51},{"date":"2025-08-21","open":2.09,"high":2.1,"low":1.97,"close":2.02,"volume":403943,"rsi_14":72.35,"sma_20":1.81,"sma_60":1.56,"sma_120":1.52},{"date":"2025-08-22","open":1.99,"high":2.16,"low":1.95,"close":2.11,"volume":266798,"rsi_14":67.21,"sma_20":1.84,"sma_60":1.57,"sma_120":1.52},{"date":"2025-08-25","open":2.09,"high":2.23,"low":2.06,"close":2.19,"volume":241249,"rsi_14":69.68,"sma_20":1.87,"sma_60":1.59,"sma_120":1.53},{"date":"2025-08-26","open":2.15,"high":2.81,"low":2.1,"close":2.76,"volume":1351120,"rsi_14":78.99,"sma_20":1.93,"sma_60":1.61,"sma_120":1.54},{"date":"2025-08-27","open":2.78,"high":2.91,"low":2.56,"close":2.83,"volume":682677,"rsi_14":74.09,"sma_20":1.99,"sma_60":1.63,"sma_120":1.55},{"date":"2025-08-28","open":2.83,"high":2.84,"low":2.54,"close":2.69,"volume":230558,"rsi_14":74.48,"sma_20":2.05,"sma_60":1.65,"sma_120":1.56},{"date":"2025-08-29","open":2.73,"high":2.99,"low":2.61,"close":2.92,"volume":211010,"rsi_14":77.57,"sma_20":2.12,"sma_60":1.68,"sma_120":1.58},{"date":"2025-09-02","open":2.81,"high":2.88,"low":2.72,"close":2.79,"volume":212221,"rsi_14":69.65,"sma_20":2.19,"sma_60":1.7,"sma_120":1.59},{"date":"2025-09-03","open":2.79,"high":3.1,"low":2.79,"close":2.92,"volume":303082,"rsi_14":71.43,"sma_20":2.26,"sma_60":1.73,"sma_120":1.6},{"date":"2025-09-04","open":2.9,"high":3.0,"low":2.75,"close":2.87,"volume":142696,"rsi_14":67.89,"sma_20":2.34,"sma_60":1.75,"sma_120":1.62},{"date":"2025-09-05","open":2.9,"high":3.0,"low":2.76,"close":2.79,"volume":271338,"rsi_14":61.56,"sma_20":2.38,"sma_60":1.77,"sma_120":1.63},{"date":"2025-09-08","open":2.76,"high":2.88,"low":2.58,"close":2.66,"volume":304700,"rsi_14":63.71,"sma_20":2.43,"sma_60":1.79,"sma_120":1.64},{"date":"2025-09-09","open":2.69,"high":2.82,"low":2.53,"close":2.57,"volume":236373,"rsi_14":60.77,"sma_20":2.47,"sma_60":1.81,"sma_120":1.65},{"date":"2025-09-10","open":2.59,"high":2.65,"low":2.5,"close":2.51,"volume":134113,"rsi_14":56.58,"sma_20":2.49,"sma_60":1.83,"sma_120":1.65},{"date":"2025-09-11","open":2.5,"high":2.7,"low":2.5,"close":2.64,"volume":100994,"rsi_14":59.36,"sma_20":2.53,"sma_60":1.85,"sma_120":1.66},{"date":"2025-09-12","open":2.64,"high":2.64,"low":2.51,"close":2.51,"volume":75910,"rsi_14":59.95,"sma_20":2.55,"sma_60":1.87,"sma_120":1.67},{"date":"2025-09-15","open":2.55,"high":2.55,"low":2.33,"close":2.36,"volume":156122,"rsi_14":54.09,"sma_20":2.55,"sma_60":1.89,"sma_120":1.68},{"date":"2025-09-16","open":2.37,"high":2.45,"low":2.37,"close":2.38,"volume":74328,"rsi_14":37.58,"sma_20":2.56,"sma_60":1.91,"sma_120":1.69},{"date":"2025-09-17","open":2.4,"high":2.55,"low":2.24,"close":2.3,"volume":128548,"rsi_14":32.79,"sma_20":2.57,"sma_60":1.92,"sma_120":1.69},{"date":"2025-09-18","open":2.34,"high":2.75,"low":2.34,"close":2.69,"volume":330599,"rsi_14":50.0,"sma_20":2.59,"sma_60":1.95,"sma_120":1.7},{"date":"2025-09-19","open":2.67,"high":2.67,"low":2.47,"close":2.47,"volume":119973,"rsi_14":37.36,"sma_20":2.6,"sma_60":1.96,"sma_120":1.71},{"date":"2025-09-22","open":2.46,"high":2.47,"low":2.25,"close":2.35,"volume":155879,"rsi_14":37.57,"sma_20":2.61,"sma_60":1.98,"sma_120":1.72},{"date":"2025-09-23","open":2.36,"high":2.46,"low":2.27,"close":2.37,"volume":92780,"rsi_14":33.63,"sma_20":2.62,"sma_60":2.0,"sma_120":1.72},{"date":"2025-09-24","open":2.34,"high":2.41,"low":2.17,"close":2.19,"volume":134998,"rsi_14":31.11,"sma_20":2.59,"sma_60":2.01,"sma_120":1.73},{"date":"2025-09-25","open":2.11,"high":2.23,"low":2.08,"close":2.14,"volume":218393,"rsi_14":31.73,"sma_20":2.56,"sma_60":2.02,"sma_120":1.73},{"date":"2025-09-26","open":2.13,"high":2.25,"low":2.13,"close":2.13,"volume":56106,"rsi_14":34.04,"sma_20":2.53,"sma_60":2.03,"sma_120":1.74},{"date":"2025-09-29","open":2.14,"high":2.18,"low":2.04,"close":2.07,"volume":78128,"rsi_14":34.57,"sma_20":2.49,"sma_60":2.05,"sma_120":1.74},{"date":"2025-09-30","open":2.05,"high":2.1,"low":2.05,"close":2.07,"volume":51133,"rsi_14":35.9,"sma_20":2.45,"sma_60":2.05,"sma_120":1.75},{"date":"2025-10-01","open":2.01,"high":2.1,"low":2.01,"close":2.03,"volume":84256,"rsi_14":29.25,"sma_20":2.41,"sma_60":2.06,"sma_120":1.75},{"date":"2025-10-02","open":2.03,"high":2.1,"low":2.01,"close":2.07,"volume":35888,"rsi_14":34.06,"sma_20":2.37,"sma_60":2.07,"sma_120":1.76},{"date":"2025-10-03","open":2.04,"high":2.09,"low":1.98,"close":2.03,"volume":82503,"rsi_14":37.01,"sma_20":2.33,"sma_60":2.08,"sma_120":1.76},{"date":"2025-10-06","open":2.03,"high":2.09,"low":1.98,"close":2.02,"volume":72394,"rsi_14":35.71,"sma_20":2.3,"sma_60":2.09,"sma_120":1.77},{"date":"2025-10-07","open":2.07,"high":2.25,"low":2.06,"close":2.19,"volume":192425,"rsi_14":45.93,"sma_20":2.28,"sma_60":2.1,"sma_120":1.77},{"date":"2025-10-08","open":2.28,"high":2.53,"low":2.28,"close":2.41,"volume":224143,"rsi_14":38.14,"sma_20":2.27,"sma_60":2.12,"sma_120":1.78},{"date":"2025-10-09","open":2.5,"high":2.54,"low":2.31,"close":2.35,"volume":78679,"rsi_14":44.12,"sma_20":2.26,"sma_60":2.13,"sma_120":1.79},{"date":"2025-10-10","open":2.23,"high":2.33,"low":2.12,"close":2.12,"volume":174679,"rsi_14":39.82,"sma_20":2.24,"sma_60":2.14,"sma_120":1.79},{"date":"2025-10-13","open":2.26,"high":2.73,"low":2.21,"close":2.67,"volume":415053,"rsi_14":59.04,"sma_20":2.25,"sma_60":2.16,"sma_120":1.8},{"date":"2025-10-14","open":2.67,"high":2.75,"low":2.55,"close":2.7,"volume":196335,"rsi_14":66.89,"sma_20":2.27,"sma_60":2.18,"sma_120":1.81},{"date":"2025-10-15","open":2.7,"high":2.78,"low":2.6,"close":2.74,"volume":159143,"rsi_14":70.0,"sma_20":2.29,"sma_60":2.2,"sma_120":1.82},{"date":"2025-10-16","open":2.77,"high":2.78,"low":2.5,"close":2.53,"volume":70046,"rsi_14":61.58,"sma_20":2.28,"sma_60":2.22,"sma_120":1.83},{"date":"2025-10-17","open":2.48,"high":2.68,"low":2.46,"close":2.51,"volume":181300,"rsi_14":63.25,"sma_20":2.28,"sma_60":2.23,"sma_120":1.84},{"date":"2025-10-20","open":2.52,"high":2.75,"low":2.52,"close":2.69,"volume":85996,"rsi_14":66.85,"sma_20":2.3,"sma_60":2.25,"sma_120":1.85},{"date":"2025-10-21","open":2.69,"high":2.69,"low":2.58,"close":2.64,"volume":55658,"rsi_14":66.49,"sma_20":2.32,"sma_60":2.27,"sma_120":1.86},{"date":"2025-10-22","open":2.64,"high":2.64,"low":2.44,"close":2.5,"volume":69385,"rsi_14":61.03,"sma_20":2.33,"sma_60":2.28,"sma_120":1.87},{"date":"2025-10-23","open":2.49,"high":2.63,"low":2.47,"close":2.57,"volume":74422,"rsi_14":63.64,"sma_20":2.35,"sma_60":2.3,"sma_120":1.88},{"date":"2025-10-24","open":2.61,"high":2.71,"low":2.6,"close":2.63,"volume":62500,"rsi_14":65.02,"sma_20":2.38,"sma_60":2.32,"sma_120":1.88},{"date":"2025-10-27","open":2.65,"high":2.68,"low":2.46,"close":2.58,"volume":73978,"rsi_14":60.21,"sma_20":2.4,"sma_60":2.34,"sma_120":1.89},{"date":"2025-10-28","open":2.57,"high":2.59,"low":2.43,"close":2.5,"volume":99374,"rsi_14":52.54,"sma_20":2.42,"sma_60":2.35,"sma_120":1.9},{"date":"2025-10-29","open":2.54,"high":2.54,"low":2.38,"close":2.45,"volume":107580,"rsi_14":52.84,"sma_20":2.44,"sma_60":2.37,"sma_120":1.91},{"date":"2025-10-30","open":2.43,"high":2.61,"low":2.4,"close":2.47,"volume":61002,"rsi_14":61.29,"sma_20":2.46,"sma_60":2.39,"sma_120":1.92},{"date":"2025-10-31","open":2.45,"high":2.48,"low":2.35,"close":2.41,"volume":66442,"rsi_14":37.74,"sma_20":2.48,"sma_60":2.4,"sma_120":1.92},{"date":"2025-11-03","open":2.43,"high":2.49,"low":2.37,"close":2.42,"volume":49914,"rsi_14":36.23,"sma_20":2.5,"sma_60":2.41,"sma_120":1.93},{"date":"2025-11-04","open":2.4,"high":2.57,"low":2.37,"close":2.56,"volume":108640,"rsi_14":42.11,"sma_20":2.52,"sma_60":2.42,"sma_120":1.94},{"date":"2025-11-05","open":2.44,"high":2.5,"low":2.22,"close":2.42,"volume":172075,"rsi_14":44.86,"sma_20":2.52,"sma_60":2.43,"sma_120":1.95},{"date":"2025-11-06","open":2.44,"high":2.74,"low":2.38,"close":2.66,"volume":171538,"rsi_14":55.81,"sma_20":2.54,"sma_60":2.44,"sma_120":1.96},{"date":"2025-11-07","open":2.59,"high":2.9,"low":2.43,"close":2.8,"volume":257706,"rsi_14":54.4,"sma_20":2.57,"sma_60":2.45,"sma_120":1.97},{"date":"2025-11-10","open":2.78,"high":2.78,"low":2.26,"close":2.26,"volume":223722,"rsi_14":39.08,"sma_20":2.55,"sma_60":2.45,"sma_120":1.98},{"date":"2025-11-11","open":2.27,"high":2.35,"low":2.13,"close":2.18,"volume":64984,"rsi_14":40.48,"sma_20":2.53,"sma_60":2.45,"sma_120":1.98},{"date":"2025-11-12","open":2.2,"high":2.29,"low":2.17,"close":2.19,"volume":230898,"rsi_14":38.27,"sma_20":2.5,"sma_60":2.45,"sma_120":1.99},{"date":"2025-11-13","open":2.2,"high":2.32,"low":2.15,"close":2.16,"volume":37562,"rsi_14":35.22,"sma_20":2.48,"sma_60":2.45,"sma_120":2.0},{"date":"2025-11-14","open":2.15,"high":2.2,"low":2.11,"close":2.13,"volume":63491,"rsi_14":35.67,"sma_20":2.46,"sma_60":2.45,"sma_120":2.0},{"date":"2025-11-17","open":2.1,"high":2.21,"low":1.92,"close":1.97,"volume":364818,"rsi_14":33.94,"sma_20":2.42,"sma_60":2.45,"sma_120":2.01},{"date":"2025-11-18","open":1.95,"high":1.98,"low":1.91,"close":1.92,"volume":39668,"rsi_14":33.94,"sma_20":2.39,"sma_60":2.44,"sma_120":2.01},{"date":"2025-11-19","open":1.9,"high":1.92,"low":1.81,"close":1.83,"volume":58724,"rsi_14":31.4,"sma_20":2.36,"sma_60":2.43,"sma_120":2.02},{"date":"2025-11-20","open":1.86,"high":1.92,"low":1.66,"close":1.68,"volume":95317,"rsi_14":29.83,"sma_20":2.31,"sma_60":2.41,"sma_120":2.02},{"date":"2025-11-21","open":1.68,"high":1.84,"low":1.64,"close":1.67,"volume":93170,"rsi_14":29.48,"sma_20":2.26,"sma_60":2.39,"sma_120":2.02},{"date":"2025-11-24","open":1.7,"high":1.75,"low":1.63,"close":1.66,"volume":99738,"rsi_14":23.21,"sma_20":2.22,"sma_60":2.37,"sma_120":2.02},{"date":"2025-11-25","open":1.73,"high":1.82,"low":1.67,"close":1.76,"volume":61357,"rsi_14":29.88,"sma_20":2.18,"sma_60":2.35,"sma_120":2.03},{"date":"2025-11-26","open":1.8,"high":1.93,"low":1.8,"close":1.86,"volume":68722,"rsi_14":23.33,"sma_20":2.15,"sma_60":2.33,"sma_120":2.03},{"date":"2025-11-28","open":1.88,"high":1.92,"low":1.79,"close":1.84,"volume":27603,"rsi_14":15.22,"sma_20":2.12,"sma_60":2.32,"sma_120":2.03},{"date":"2025-12-01","open":1.78,"high":1.87,"low":1.77,"close":1.78,"volume":56496,"rsi_14":23.33,"sma_20":2.09,"sma_60":2.3,"sma_120":2.04},{"date":"2025-12-02","open":1.76,"high":1.86,"low":1.73,"close":1.73,"volume":35109,"rsi_14":24.14,"sma_20":2.05,"sma_60":2.28,"sma_120":2.04},{"date":"2025-12-03","open":1.76,"high":1.89,"low":1.75,"close":1.85,"volume":39598,"rsi_14":32.65,"sma_20":2.02,"sma_60":2.27,"sma_120":2.04},{"date":"2025-12-04","open":1.86,"high":2.03,"low":1.79,"close":1.99,"volume":59751,"rsi_14":42.2,"sma_20":2.0,"sma_60":2.26,"sma_120":2.05},{"date":"2025-12-05","open":2.05,"high":2.06,"low":1.91,"close":1.96,"volume":52115,"rsi_14":42.2,"sma_20":1.96,"sma_60":2.25,"sma_120":2.05},{"date":"2025-12-08","open":1.99,"high":1.99,"low":1.77,"close":1.82,"volume":133062,"rsi_14":42.99,"sma_20":1.91,"sma_60":2.24,"sma_120":2.06},{"date":"2025-12-09","open":1.8,"high":1.88,"low":1.78,"close":1.85,"volume":52844,"rsi_14":46.67,"sma_20":1.89,"sma_60":2.23,"sma_120":2.06},{"date":"2025-12-10","open":1.87,"high":2.02,"low":1.87,"close":1.95,"volume":60281,"rsi_14":55.66,"sma_20":1.88,"sma_60":2.22,"sma_120":2.07},{"date":"2025-12-11","open":1.96,"high":1.99,"low":1.92,"close":1.96,"volume":22533,"rsi_14":65.22,"sma_20":1.87,"sma_60":2.22,"sma_120":2.07},{"date":"2025-12-12","open":1.95,"high":2.02,"low":1.89,"close":1.89,"volume":43475,"rsi_14":61.22,"sma_20":1.86,"sma_60":2.21,"sma_120":2.08},{"date":"2025-12-15","open":1.91,"high":1.98,"low":1.86,"close":1.88,"volume":34340,"rsi_14":61.22,"sma_20":1.84,"sma_60":2.2,"sma_120":2.08},{"date":"2025-12-16","open":1.89,"high":1.92,"low":1.81,"close":1.84,"volume":58656,"rsi_14":54.35,"sma_20":1.84,"sma_60":2.19,"sma_120":2.08},{"date":"2025-12-17","open":1.85,"high":1.88,"low":1.73,"close":1.77,"volume":43801,"rsi_14":44.94,"sma_20":1.83,"sma_60":2.18,"sma_120":2.09},{"date":"2025-12-18","open":1.8,"high":1.82,"low":1.71,"close":1.73,"volume":48315,"rsi_14":43.96,"sma_20":1.82,"sma_60":2.17,"sma_120":2.09},{"date":"2025-12-19","open":1.74,"high":1.83,"low":1.73,"close":1.81,"volume":55567,"rsi_14":51.61,"sma_20":1.83,"sma_60":2.16,"sma_120":2.09},{"date":"2025-12-22","open":1.88,"high":1.88,"low":1.77,"close":1.81,"volume":59828,"rsi_14":54.55,"sma_20":1.84,"sma_60":2.16,"sma_120":2.1},{"date":"2025-12-23","open":1.84,"high":1.84,"low":1.71,"close":1.75,"volume":70331,"rsi_14":43.9,"sma_20":1.84,"sma_60":2.15,"sma_120":2.1},{"date":"2025-12-24","open":1.76,"high":1.77,"low":1.7,"close":1.73,"volume":21202,"rsi_14":31.43,"sma_20":1.84,"sma_60":2.15,"sma_120":2.1},{"date":"2025-12-26","open":1.71,"high":1.79,"low":1.7,"close":1.78,"volume":49513,"rsi_14":37.5,"sma_20":1.84,"sma_60":2.14,"sma_120":2.1},{"date":"2025-12-29","open":1.76,"high":1.85,"low":1.76,"close":1.82,"volume":91076,"rsi_14":50.0,"sma_20":1.84,"sma_60":2.14,"sma_120":2.11},{"date":"2025-12-30","open":1.82,"high":1.9,"low":1.76,"close":1.8,"volume":248485,"rsi_14":45.9,"sma_20":1.84,"sma_60":2.14,"sma_120":2.11},{"date":"2025-12-31","open":1.8,"high":1.84,"low":1.7,"close":1.75,"volume":203129,"rsi_14":32.14,"sma_20":1.84,"sma_60":2.13,"sma_120":2.11},{"date":"2026-01-02","open":1.77,"high":1.8,"low":1.7,"close":1.79,"volume":66030,"rsi_14":35.59,"sma_20":1.83,"sma_60":2.12,"sma_120":2.11},{"date":"2026-01-05","open":1.79,"high":1.84,"low":1.74,"close":1.77,"volume":95993,"rsi_14":39.25,"sma_20":1.82,"sma_60":2.11,"sma_120":2.12},{"date":"2026-01-06","open":1.79,"high":1.8,"low":1.71,"close":1.73,"volume":97194,"rsi_14":36.84,"sma_20":1.81,"sma_60":2.1,"sma_120":2.12},{"date":"2026-01-07","open":1.76,"high":1.78,"low":1.61,"close":1.72,"volume":159867,"rsi_14":38.89,"sma_20":1.81,"sma_60":2.1,"sma_120":2.12},{"date":"2026-01-08","open":1.71,"high":1.77,"low":1.69,"close":1.73,"volume":51925,"rsi_14":45.83,"sma_20":1.8,"sma_60":2.08,"sma_120":2.12},{"date":"2026-01-09","open":1.73,"high":1.73,"low":1.67,"close":1.73,"volume":40936,"rsi_14":50.0,"sma_20":1.79,"sma_60":2.07,"sma_120":2.12},{"date":"2026-01-12","open":1.74,"high":1.75,"low":1.63,"close":1.68,"volume":98106,"rsi_14":34.15,"sma_20":1.78,"sma_60":2.05,"sma_120":2.12},{"date":"2026-01-13","open":1.68,"high":1.71,"low":1.68,"close":1.7,"volume":31777,"rsi_14":36.47,"sma_20":1.77,"sma_60":2.03,"sma_120":2.12},{"date":"2026-01-14","open":1.72,"high":1.8,"low":1.71,"close":1.76,"volume":85797,"rsi_14":51.16,"sma_20":1.76,"sma_60":2.02,"sma_120":2.13},{"date":"2026-01-15","open":1.75,"high":1.77,"low":1.72,"close":1.75,"volume":36575,"rsi_14":52.38,"sma_20":1.76,"sma_60":2.01,"sma_120":2.13},{"date":"2026-01-16","open":1.76,"high":1.78,"low":1.73,"close":1.74,"volume":28916,"rsi_14":44.74,"sma_20":1.75,"sma_60":1.99,"sma_120":2.13},{"date":"2026-01-20","open":1.73,"high":1.73,"low":1.63,"close":1.63,"volume":53766,"rsi_14":28.89,"sma_20":1.75,"sma_60":1.98,"sma_120":2.13},{"date":"2026-01-21","open":1.63,"high":1.67,"low":1.55,"close":1.62,"volume":78712,"rsi_14":29.55,"sma_20":1.74,"sma_60":1.96,"sma_120":2.13},{"date":"2026-01-22","open":1.63,"high":1.65,"low":1.58,"close":1.6,"volume":69550,"rsi_14":31.71,"sma_20":1.73,"sma_60":1.94,"sma_120":2.13},{"date":"2026-01-23","open":1.58,"high":1.66,"low":1.56,"close":1.58,"volume":53100,"rsi_14":23.08,"sma_20":1.72,"sma_60":1.93,"sma_120":2.13},{"date":"2026-01-26","open":1.58,"high":1.65,"low":1.53,"close":1.63,"volume":68900,"rsi_14":32.94,"sma_20":1.72,"sma_60":1.91,"sma_120":2.13},{"date":"2026-01-27","open":1.62,"high":1.63,"low":1.58,"close":1.58,"volume":90700,"rsi_14":32.56,"sma_20":1.71,"sma_60":1.9,"sma_120":2.13},{"date":"2026-01-28","open":1.56,"high":1.62,"low":1.53,"close":1.62,"volume":77000,"rsi_14":39.13,"sma_20":1.7,"sma_60":1.88,"sma_120":2.14},{"date":"2026-01-29","open":1.6,"high":1.66,"low":1.57,"close":1.66,"volume":67900,"rsi_14":42.86,"sma_20":1.69,"sma_60":1.87,"sma_120":2.13},{"date":"2026-01-30","open":1.65,"high":1.65,"low":1.55,"close":1.56,"volume":48600,"rsi_14":35.59,"sma_20":1.68,"sma_60":1.86,"sma_120":2.13},{"date":"2026-02-02","open":1.6,"high":1.63,"low":1.55,"close":1.57,"volume":40800,"rsi_14":40.0,"sma_20":1.67,"sma_60":1.84,"sma_120":2.13},{"date":"2026-02-03","open":1.56,"high":1.59,"low":1.51,"close":1.56,"volume":34800,"rsi_14":37.61,"sma_20":1.66,"sma_60":1.83,"sma_120":2.13},{"date":"2026-02-04","open":1.55,"high":1.55,"low":1.51,"close":1.55,"volume":40900,"rsi_14":28.57,"sma_20":1.65,"sma_60":1.81,"sma_120":2.12},{"date":"2026-02-05","open":1.55,"high":1.55,"low":1.47,"close":1.48,"volume":57900,"rsi_14":25.45,"sma_20":1.64,"sma_60":1.78,"sma_120":2.12},{"date":"2026-02-06","open":1.5,"high":1.55,"low":1.47,"close":1.5,"volume":40600,"rsi_14":28.57,"sma_20":1.62,"sma_60":1.77,"sma_120":2.11},{"date":"2026-02-09","open":1.52,"high":1.56,"low":1.47,"close":1.55,"volume":61900,"rsi_14":42.0,"sma_20":1.62,"sma_60":1.76,"sma_120":2.11},{"date":"2026-02-10","open":1.55,"high":1.57,"low":1.5,"close":1.51,"volume":45950,"rsi_14":19.57,"sma_20":1.72,"sma_60":1.93,"sma_120":2.13},{"date":"2026-02-11","open":1.53,"high":1.56,"low":1.48,"close":1.49,"volume":43880,"rsi_14":19.35,"sma_20":1.71,"sma_60":1.91,"sma_120":2.13},{"date":"2026-02-12","open":1.51,"high":1.57,"low":1.45,"close":1.51,"volume":56751,"rsi_14":25.0,"sma_20":1.69,"sma_60":1.89,"sma_120":2.13},{"date":"2026-02-13","open":1.52,"high":1.53,"low":1.47,"close":1.49,"volume":38170,"rsi_14":24.44,"sma_20":1.68,"sma_60":1.88,"sma_120":2.13},{"date":"2026-02-17","open":1.48,"high":1.51,"low":1.41,"close":1.44,"volume":51657,"rsi_14":36.0,"sma_20":1.56,"sma_60":1.71,"sma_120":2.08},{"date":"2026-02-18","open":1.44,"high":1.48,"low":1.26,"close":1.43,"volume":397100,"rsi_14":29.79,"sma_20":1.55,"sma_60":1.71,"sma_120":2.07},{"date":"2026-02-19","open":1.4,"high":1.46,"low":1.37,"close":1.46,"volume":76000,"rsi_14":28.26,"sma_20":1.54,"sma_60":1.7,"sma_120":2.05},{"date":"2026-02-20","open":1.46,"high":1.6,"low":1.41,"close":1.6,"volume":141569,"rsi_14":54.0,"sma_20":1.54,"sma_60":1.7,"sma_120":2.05},{"date":"2026-02-23","open":1.58,"high":1.64,"low":1.51,"close":1.51,"volume":69600,"rsi_14":44.83,"sma_20":1.54,"sma_60":1.7,"sma_120":2.03},{"date":"2026-02-24","open":1.54,"high":1.56,"low":1.48,"close":1.51,"volume":29295,"rsi_14":37.68,"sma_20":1.64,"sma_60":1.83,"sma_120":2.13},{"date":"2026-02-25","open":1.51,"high":1.53,"low":1.47,"close":1.48,"volume":11561,"rsi_14":44.07,"sma_20":1.52,"sma_60":1.69,"sma_120":2.01},{"date":"2026-02-26","open":1.49,"high":1.57,"low":1.48,"close":1.54,"volume":14898,"rsi_14":34.29,"sma_20":1.61,"sma_60":1.79,"sma_120":2.12},{"date":"2026-02-27","open":1.54,"high":1.56,"low":1.5,"close":1.55,"volume":68616,"rsi_14":35.71,"sma_20":1.6,"sma_60":1.77,"sma_120":2.11},{"date":"2026-03-02","open":1.52,"high":1.55,"low":1.46,"close":1.53,"volume":42165,"rsi_14":48.15,"sma_20":1.51,"sma_60":1.68,"sma_120":1.98},{"date":"2026-03-03","open":1.53,"high":1.55,"low":1.48,"close":1.52,"volume":34135,"rsi_14":50.98,"sma_20":1.51,"sma_60":1.67,"sma_120":1.97},{"date":"2026-03-04","open":1.53,"high":1.67,"low":1.5,"close":1.65,"volume":125380,"rsi_14":52.05,"sma_20":1.58,"sma_60":1.74,"sma_120":2.1},{"date":"2026-03-05","open":1.4,"high":1.59,"low":1.39,"close":1.46,"volume":316236,"rsi_14":42.22,"sma_20":1.57,"sma_60":1.73,"sma_120":2.09},{"date":"2026-03-06","open":1.42,"high":1.42,"low":1.23,"close":1.35,"volume":303952,"rsi_14":41.3,"sma_20":1.55,"sma_60":1.72,"sma_120":2.08},{"date":"2026-03-09","open":1.32,"high":1.37,"low":1.29,"close":1.31,"volume":97666,"rsi_14":42.53,"sma_20":1.49,"sma_60":1.64,"sma_120":1.94},{"date":"2026-03-10","open":1.34,"high":1.37,"low":1.28,"close":1.34,"volume":64775,"rsi_14":44.94,"sma_20":1.48,"sma_60":1.63,"sma_120":1.93},{"date":"2026-03-11","open":1.33,"high":1.33,"low":1.26,"close":1.3,"volume":42020,"rsi_14":40.21,"sma_20":1.49,"sma_60":1.69,"sma_120":2.06},{"date":"2026-03-12","open":1.29,"high":1.39,"low":1.26,"close":1.28,"volume":70745,"rsi_14":29.49,"sma_20":1.46,"sma_60":1.61,"sma_120":1.91},{"date":"2026-03-13","open":1.28,"high":1.31,"low":1.24,"close":1.27,"volume":62530,"rsi_14":29.11,"sma_20":1.46,"sma_60":1.67,"sma_120":2.03},{"date":"2026-03-16","open":1.27,"high":1.29,"low":1.25,"close":1.28,"volume":37934,"rsi_14":33.8,"sma_20":1.45,"sma_60":1.67,"sma_120":2.02},{"date":"2026-03-17","open":1.29,"high":1.37,"low":1.29,"close":1.35,"volume":86213,"rsi_14":41.33,"sma_20":1.44,"sma_60":1.66,"sma_120":2.01},{"date":"2026-03-18","open":1.34,"high":1.38,"low":1.28,"close":1.3,"volume":41752,"rsi_14":33.78,"sma_20":1.43,"sma_60":1.65,"sma_120":1.99},{"date":"2026-03-19","open":1.29,"high":1.33,"low":1.26,"close":1.28,"volume":42636,"rsi_14":32.0,"sma_20":1.42,"sma_60":1.64,"sma_120":1.98},{"date":"2026-03-20","open":1.28,"high":1.32,"low":1.25,"close":1.31,"volume":79013,"rsi_14":35.53,"sma_20":1.41,"sma_60":1.63,"sma_120":1.97},{"date":"2026-03-23","open":1.33,"high":1.36,"low":1.27,"close":1.3,"volume":47785,"rsi_14":35.53,"sma_20":1.4,"sma_60":1.63,"sma_120":1.96},{"date":"2026-03-24","open":1.32,"high":1.37,"low":1.32,"close":1.34,"volume":26402,"rsi_14":26.87,"sma_20":1.39,"sma_60":1.62,"sma_120":1.95},{"date":"2026-03-25","open":1.37,"high":1.37,"low":1.29,"close":1.3,"volume":17429,"rsi_14":34.62,"sma_20":1.38,"sma_60":1.61,"sma_120":1.94},{"date":"2026-03-26","open":1.32,"high":1.35,"low":1.27,"close":1.3,"volume":22146,"rsi_14":43.9,"sma_20":1.37,"sma_60":1.6,"sma_120":1.92},{"date":"2026-03-27","open":1.29,"high":1.35,"low":1.26,"close":1.28,"volume":51079,"rsi_14":46.15,"sma_20":1.35,"sma_60":1.59,"sma_120":1.91},{"date":"2026-03-30","open":1.28,"high":1.36,"low":1.21,"close":1.21,"volume":95046,"rsi_14":34.88,"sma_20":1.34,"sma_60":1.58,"sma_120":1.9},{"date":"2026-03-31","open":1.22,"high":1.33,"low":1.21,"close":1.33,"volume":75210,"rsi_14":52.94,"sma_20":1.33,"sma_60":1.57,"sma_120":1.9},{"date":"2026-04-01","open":1.29,"high":1.38,"low":1.27,"close":1.32,"volume":41472,"rsi_14":54.0,"sma_20":1.31,"sma_60":1.56,"sma_120":1.89},{"date":"2026-04-02","open":1.29,"high":1.35,"low":1.28,"close":1.3,"volume":36244,"rsi_14":52.94,"sma_20":1.3,"sma_60":1.55,"sma_120":1.88},{"date":"2026-04-06","open":1.3,"high":1.37,"low":1.29,"close":1.33,"volume":13383,"rsi_14":54.72,"sma_20":1.3,"sma_60":1.54,"sma_120":1.87},{"date":"2026-04-07","open":1.33,"high":1.36,"low":1.29,"close":1.3,"volume":25604,"rsi_14":44.9,"sma_20":1.3,"sma_60":1.53,"sma_120":1.86},{"date":"2026-04-08","open":1.34,"high":1.34,"low":1.27,"close":1.27,"volume":16865,"rsi_14":46.81,"sma_20":1.3,"sma_60":1.52,"sma_120":1.85},{"date":"2026-04-09","open":1.28,"high":1.33,"low":1.28,"close":1.3,"volume":35110,"rsi_14":52.08,"sma_20":1.3,"sma_60":1.51,"sma_120":1.84},{"date":"2026-04-10","open":1.33,"high":1.34,"low":1.29,"close":1.3,"volume":26155,"rsi_14":48.89,"sma_20":1.3,"sma_60":1.5,"sma_120":1.83},{"date":"2026-04-13","open":1.3,"high":1.32,"low":1.26,"close":1.27,"volume":30834,"rsi_14":46.81,"sma_20":1.3,"sma_60":1.49,"sma_120":1.83},{"date":"2026-04-14","open":1.26,"high":1.32,"low":1.26,"close":1.3,"volume":20218,"rsi_14":45.65,"sma_20":1.3,"sma_60":1.49,"sma_120":1.82},{"date":"2026-04-15","open":1.31,"high":1.37,"low":1.29,"close":1.36,"volume":45033,"rsi_14":56.25,"sma_20":1.3,"sma_60":1.48,"sma_120":1.81},{"date":"2026-04-16","open":1.37,"high":1.4,"low":1.34,"close":1.39,"volume":39489,"rsi_14":58.82,"sma_20":1.3,"sma_60":1.47,"sma_120":1.81},{"date":"2026-04-17","open":1.41,"high":1.48,"low":1.37,"close":1.39,"volume":82129,"rsi_14":61.22,"sma_20":1.31,"sma_60":1.47,"sma_120":1.8},{"date":"2026-04-20","open":1.38,"high":1.42,"low":1.37,"close":1.37,"volume":31987,"rsi_14":68.18,"sma_20":1.31,"sma_60":1.46,"sma_120":1.8},{"date":"2026-04-21","open":1.37,"high":1.44,"low":1.37,"close":1.38,"volume":20871,"rsi_14":57.58,"sma_20":1.32,"sma_60":1.45,"sma_120":1.79},{"date":"2026-04-22","open":1.4,"high":1.44,"low":1.37,"close":1.38,"volume":39018,"rsi_14":59.37,"sma_20":1.32,"sma_60":1.45,"sma_120":1.79},{"date":"2026-04-23","open":1.38,"high":1.44,"low":1.35,"close":1.41,"volume":82085,"rsi_14":66.67,"sma_20":1.32,"sma_60":1.44,"sma_120":1.78},{"date":"2026-04-24","open":1.43,"high":1.45,"low":1.37,"close":1.43,"volume":13160,"rsi_14":65.62,"sma_20":1.33,"sma_60":1.44,"sma_120":1.77},{"date":"2026-04-27","open":1.43,"high":1.48,"low":1.38,"close":1.42,"volume":51839,"rsi_14":70.0,"sma_20":1.34,"sma_60":1.43,"sma_120":1.76},{"date":"2026-04-28","open":1.42,"high":1.43,"low":1.39,"close":1.4,"volume":21192,"rsi_14":72.41,"sma_20":1.35,"sma_60":1.43,"sma_120":1.75},{"date":"2026-04-29","open":1.41,"high":1.44,"low":1.38,"close":1.4,"volume":25797,"rsi_14":69.23,"sma_20":1.35,"sma_60":1.42,"sma_120":1.74},{"date":"2026-04-30","open":1.43,"high":1.5,"low":1.39,"close":1.49,"volume":39688,"rsi_14":77.14,"sma_20":1.36,"sma_60":1.42,"sma_120":1.73},{"date":"2026-05-01","open":1.49,"high":1.57,"low":1.4,"close":1.55,"volume":30789,"rsi_14":86.84,"sma_20":1.37,"sma_60":1.41,"sma_120":1.72},{"date":"2026-05-04","open":1.54,"high":1.59,"low":1.47,"close":1.48,"volume":123763,"rsi_14":71.43,"sma_20":1.38,"sma_60":1.41,"sma_120":1.72},{"date":"2026-05-05","open":1.48,"high":1.5,"low":1.42,"close":1.44,"volume":31187,"rsi_14":60.0,"sma_20":1.39,"sma_60":1.4,"sma_120":1.71},{"date":"2026-05-06","open":1.43,"high":1.54,"low":1.41,"close":1.41,"volume":44710,"rsi_14":52.5,"sma_20":1.39,"sma_60":1.4,"sma_120":1.69},{"date":"2026-05-07","open":1.39,"high":1.48,"low":1.39,"close":1.41,"volume":39074,"rsi_14":52.5,"sma_20":1.4,"sma_60":1.4,"sma_120":1.69},{"date":"2026-05-08","open":1.4,"high":1.43,"low":1.38,"close":1.43,"volume":43319,"rsi_14":57.5,"sma_20":1.41,"sma_60":1.39,"sma_120":1.68},{"date":"2026-05-11","open":1.43,"high":1.43,"low":1.36,"close":1.39,"volume":46751,"rsi_14":50.0,"sma_20":1.41,"sma_60":1.39,"sma_120":1.67},{"date":"2026-05-12","open":1.37,"high":1.39,"low":1.3,"close":1.36,"volume":49274,"rsi_14":47.83,"sma_20":1.41,"sma_60":1.39,"sma_120":1.66},{"date":"2026-05-13","open":1.34,"high":1.4,"low":1.23,"close":1.23,"volume":145549,"rsi_14":33.93,"sma_20":1.41,"sma_60":1.38,"sma_120":1.65},{"date":"2026-05-14","open":1.23,"high":1.29,"low":1.23,"close":1.26,"volume":40075,"rsi_14":35.09,"sma_20":1.4,"sma_60":1.38,"sma_120":1.64},{"date":"2026-05-15","open":1.26,"high":1.28,"low":1.21,"close":1.21,"volume":41896,"rsi_14":32.79,"sma_20":1.39,"sma_60":1.37,"sma_120":1.62},{"date":"2026-05-18","open":1.21,"high":1.29,"low":1.11,"close":1.14,"volume":422873,"rsi_14":30.3,"sma_20":1.38,"sma_60":1.37,"sma_120":1.61},{"date":"2026-05-19","open":1.12,"high":1.22,"low":1.11,"close":1.22,"volume":118188,"rsi_14":37.84,"sma_20":1.37,"sma_60":1.36,"sma_120":1.6},{"date":"2026-05-20","open":1.22,"high":1.25,"low":1.17,"close":1.23,"volume":50821,"rsi_14":30.3,"sma_20":1.37,"sma_60":1.36,"sma_120":1.59},{"date":"2026-05-21","open":1.23,"high":1.24,"low":1.18,"close":1.2,"volume":131637,"rsi_14":22.22,"sma_20":1.35,"sma_60":1.35,"sma_120":1.58},{"date":"2026-05-22","open":1.2,"high":1.24,"low":1.17,"close":1.22,"volume":60121,"rsi_14":27.59,"sma_20":1.34,"sma_60":1.35,"sma_120":1.57},{"date":"2026-05-26","open":1.25,"high":1.36,"low":1.21,"close":1.25,"volume":209375,"rsi_14":33.33,"sma_20":1.34,"sma_60":1.34,"sma_120":1.56},{"date":"2026-05-27","open":1.24,"high":1.31,"low":1.24,"close":1.27,"volume":108159,"rsi_14":37.5,"sma_20":1.33,"sma_60":1.34,"sma_120":1.55},{"date":"2026-05-28","open":1.25,"high":1.29,"low":1.24,"close":1.25,"volume":44634,"rsi_14":36.21,"sma_20":1.32,"sma_60":1.33,"sma_120":1.54},{"date":"2026-05-29","open":1.26,"high":1.27,"low":1.24,"close":1.27,"volume":23370,"rsi_14":36.21,"sma_20":1.31,"sma_60":1.33,"sma_120":1.53},{"date":"2026-06-01","open":1.28,"high":1.3,"low":1.24,"close":1.25,"volume":23031,"rsi_14":37.84,"sma_20":1.3,"sma_60":1.32,"sma_120":1.53},{"date":"2026-06-02","open":1.26,"high":1.26,"low":1.24,"close":1.24,"volume":25935,"rsi_14":38.89,"sma_20":1.28,"sma_60":1.32,"sma_120":1.52},{"date":"2026-06-03","open":1.24,"high":1.24,"low":1.2,"close":1.2,"volume":18012,"rsi_14":46.67,"sma_20":1.27,"sma_60":1.32,"sma_120":1.51},{"date":"2026-06-04","open":1.23,"high":1.23,"low":1.2,"close":1.22,"volume":25016,"rsi_14":45.45,"sma_20":1.26,"sma_60":1.32,"sma_120":1.51},{"date":"2026-06-05","open":1.22,"high":1.22,"low":1.17,"close":1.19,"volume":44414,"rsi_14":47.62,"sma_20":1.25,"sma_60":1.32,"sma_120":1.5},{"date":"2026-06-08","open":1.22,"high":1.26,"low":1.18,"close":1.23,"volume":59037,"rsi_14":61.54,"sma_20":1.24,"sma_60":1.32,"sma_120":1.5},{"date":"2026-06-09","open":1.22,"high":1.28,"low":1.21,"close":1.23,"volume":30711,"rsi_14":51.61,"sma_20":1.23,"sma_60":1.31,"sma_120":1.49},{"date":"2026-06-10","open":1.21,"high":1.27,"low":1.21,"close":1.25,"volume":12881,"rsi_14":53.12,"sma_20":1.23,"sma_60":1.31,"sma_120":1.49},{"date":"2026-06-11","open":1.25,"high":1.26,"low":1.21,"close":1.22,"volume":30044,"rsi_14":53.12,"sma_20":1.23,"sma_60":1.31,"sma_120":1.45},{"date":"2026-06-12","open":1.22,"high":1.24,"low":1.14,"close":1.15,"volume":119495,"rsi_14":40.54,"sma_20":1.22,"sma_60":1.31,"sma_120":1.48},{"date":"2026-06-15","open":1.15,"high":1.19,"low":1.12,"close":1.13,"volume":59778,"rsi_14":33.33,"sma_20":1.22,"sma_60":1.31,"sma_120":1.47},{"date":"2026-06-16","open":1.15,"high":1.16,"low":1.12,"close":1.12,"volume":39931,"rsi_14":28.57,"sma_20":1.22,"sma_60":1.3,"sma_120":1.47},{"date":"2026-06-17","open":1.12,"high":1.14,"low":1.11,"close":1.12,"volume":15133,"rsi_14":30.3,"sma_20":1.21,"sma_60":1.3,"sma_120":1.46},{"date":"2026-06-18","open":1.12,"high":1.13,"low":1.04,"close":1.05,"volume":217190,"rsi_14":21.05,"sma_20":1.2,"sma_60":1.3,"sma_120":1.46},{"date":"2026-06-22","open":1.05,"high":1.08,"low":1.01,"close":1.05,"volume":178652,"rsi_14":22.22,"sma_20":1.2,"sma_60":1.29,"sma_120":1.45},{"date":"2026-06-23","open":1.05,"high":1.06,"low":1.04,"close":1.05,"volume":43709,"rsi_14":22.86,"sma_20":1.19,"sma_60":1.29,"sma_120":1.44},{"date":"2026-06-24","open":1.05,"high":1.24,"low":1.04,"close":1.16,"volume":328037,"rsi_14":45.24,"sma_20":1.18,"sma_60":1.29,"sma_120":1.44},{"date":"2026-06-25","open":1.16,"high":1.25,"low":1.09,"close":1.1,"volume":30988,"rsi_14":36.96,"sma_20":1.17,"sma_60":1.28,"sma_120":1.4},{"date":"2026-06-26","open":1.1,"high":1.15,"low":1.0,"close":1.03,"volume":198740,"rsi_14":34.0,"sma_20":1.16,"sma_60":1.28,"sma_120":1.42},{"date":"2026-06-29","open":1.03,"high":1.14,"low":1.03,"close":1.11,"volume":59850,"rsi_14":38.89,"sma_20":1.16,"sma_60":1.28,"sma_120":1.42},{"date":"2026-06-30","open":1.13,"high":1.15,"low":1.09,"close":1.13,"volume":30439,"rsi_14":41.07,"sma_20":1.15,"sma_60":1.27,"sma_120":1.41},{"date":"2026-07-01","open":1.13,"high":1.15,"low":1.0,"close":1.14,"volume":168804,"rsi_14":40.0,"sma_20":1.14,"sma_60":1.27,"sma_120":1.4},{"date":"2026-07-02","open":1.11,"high":1.16,"low":1.11,"close":1.14,"volume":35435,"rsi_14":42.31,"sma_20":1.14,"sma_60":1.27,"sma_120":1.4},{"date":"2026-07-06","open":1.15,"high":1.15,"low":1.11,"close":1.13,"volume":18289,"rsi_14":47.83,"sma_20":1.14,"sma_60":1.26,"sma_120":1.39},{"date":"2026-07-07","open":1.12,"high":1.18,"low":1.11,"close":1.11,"volume":28776,"rsi_14":47.83,"sma_20":1.13,"sma_60":1.26,"sma_120":1.39},{"date":"2026-07-08","open":1.13,"high":1.14,"low":1.11,"close":1.12,"volume":18502,"rsi_14":50.0,"sma_20":1.13,"sma_60":1.26,"sma_120":1.38},{"date":"2026-07-09","open":1.11,"high":1.17,"low":1.09,"close":1.16,"volume":25920,"rsi_14":54.0,"sma_20":1.12,"sma_60":1.26,"sma_120":1.38},{"date":"2026-07-10","open":1.16,"high":1.18,"low":1.15,"close":1.17,"volume":25144,"rsi_14":63.64,"sma_20":1.12,"sma_60":1.25,"sma_120":1.37},{"date":"2026-07-13","open":1.18,"high":1.22,"low":1.17,"close":1.2,"volume":49764,"rsi_14":65.96,"sma_20":1.12,"sma_60":1.25,"sma_120":1.37},{"date":"2026-07-14","open":1.2,"high":1.22,"low":1.18,"close":1.2,"volume":24773,"rsi_14":65.96,"sma_20":1.12,"sma_60":1.25,"sma_120":1.36},{"date":"2026-07-15","open":1.21,"high":1.24,"low":1.17,"close":1.17,"volume":33336,"rsi_14":51.28,"sma_20":1.12,"sma_60":1.24,"sma_120":1.36},{"date":"2026-07-16","open":1.18,"high":1.2,"low":1.15,"close":1.18,"volume":20389,"rsi_14":61.76,"sma_20":1.13,"sma_60":1.24,"sma_120":1.35},{"date":"2026-07-17","open":1.21,"high":1.22,"low":1.16,"close":1.17,"volume":38171,"rsi_14":75.0,"sma_20":1.13,"sma_60":1.24,"sma_120":1.35},{"date":"2026-07-20","open":1.16,"high":1.2,"low":1.12,"close":1.16,"volume":81358,"rsi_14":61.9,"sma_20":1.13,"sma_60":1.23,"sma_120":1.34},{"date":"2026-07-21","open":1.19,"high":1.23,"low":1.18,"close":1.2,"volume":31034,"rsi_14":65.22,"sma_20":1.14,"sma_60":1.23,"sma_120":1.34},{"date":"2026-07-22","open":1.2,"high":1.23,"low":1.16,"close":1.19,"volume":29976,"rsi_14":60.87,"sma_20":1.15,"sma_60":1.23,"sma_120":1.33},{"date":"2026-07-23","open":1.17,"high":1.18,"low":1.1,"close":1.12,"volume":36708,"rsi_14":46.67,"sma_20":1.15,"sma_60":1.22,"sma_120":1.33},{"date":"2026-07-24","open":1.14,"high":1.18,"low":1.12,"close":1.14,"volume":35753,"rsi_14":51.61,"sma_20":1.15,"sma_60":1.22,"sma_120":1.32},{"date":"2026-07-27","open":1.15,"high":1.19,"low":1.11,"close":1.11,"volume":30061,"rsi_14":50.0,"sma_20":1.15,"sma_60":1.21,"sma_120":1.32},{"date":"2026-07-28","open":1.11,"high":1.21,"low":1.11,"close":1.13,"volume":123311,"rsi_14":51.52,"sma_20":1.15,"sma_60":1.21,"sma_120":1.31},{"date":"2026-07-29","open":1.12,"high":1.16,"low":1.1,"close":1.1,"volume":45096,"rsi_14":40.62,"sma_20":1.15,"sma_60":1.2,"sma_120":1.31},{"date":"2026-07-30","open":1.12,"high":1.18,"low":1.09,"close":1.11,"volume":35189,"rsi_14":40.62,"sma_20":1.15,"sma_60":1.19,"sma_120":1.3},{"date":"2026-07-31","open":1.15,"high":1.22,"low":1.05,"close":1.05,"volume":45141,"rsi_14":28.57,"sma_20":1.15,"sma_60":1.19,"sma_120":1.3},{"date":"2026-08-03","open":1.12,"high":1.2,"low":1.05,"close":1.06,"volume":110259,"rsi_14":30.56,"sma_20":1.14,"sma_60":1.18,"sma_120":1.29},{"date":"2026-08-04","open":1.09,"high":1.11,"low":1.05,"close":1.05,"volume":35364,"rsi_14":32.35,"sma_20":1.14,"sma_60":1.17,"sma_120":1.28},{"date":"2026-08-05","open":1.05,"high":1.06,"low":1.03,"close":1.04,"volume":60340,"rsi_14":29.41,"sma_20":1.14,"sma_60":1.17,"sma_120":1.28},{"date":"2026-08-06","open":1.13,"high":1.3,"low":1.13,"close":1.21,"volume":661699},{"date":"2026-08-07","open":1.2,"high":1.3,"low":1.1,"close":1.28,"volume":660501,"rsi_14":60.71,"sma_20":1.14,"sma_60":1.16,"sma_120":1.27},{"date":"2026-08-10","open":1.29,"high":1.41,"low":1.25,"close":1.28,"volume":394627},{"date":"2026-08-11","open":1.3,"high":1.36,"low":1.25,"close":1.33,"volume":110657,"rsi_14":62.5,"sma_20":1.15,"sma_60":1.17,"sma_120":1.27},{"date":"2026-08-12","open":1.33,"high":1.34,"low":1.27,"close":1.31,"volume":120069,"rsi_14":68.63,"sma_20":1.16,"sma_60":1.17,"sma_120":1.27},{"date":"2026-08-13","open":1.29,"high":1.42,"low":1.25,"close":1.36,"volume":235053,"rsi_14":70.37,"sma_20":1.17,"sma_60":1.17,"sma_120":1.27},{"date":"2026-08-14","open":1.36,"high":1.4,"low":1.26,"close":1.33,"volume":91577,"rsi_14":70.37,"sma_20":1.18,"sma_60":1.17,"sma_120":1.27},{"date":"2026-08-17","open":1.38,"high":1.4,"low":1.17,"close":1.22,"volume":185595,"rsi_14":57.14,"sma_20":1.18,"sma_60":1.17,"sma_120":1.26},{"date":"2026-08-18","open":1.2,"high":1.3,"low":1.13,"close":1.25,"volume":84628,"rsi_14":61.9,"sma_20":1.18,"sma_60":1.17,"sma_120":1.26},{"date":"2026-08-19","open":1.26,"high":1.3,"low":1.23,"close":1.28,"volume":154385},{"date":"2026-08-20","open":1.3,"high":1.36,"low":1.27,"close":1.33,"volume":152556,"rsi_14":71.87,"sma_20":1.2,"sma_60":1.18,"sma_120":1.26},{"date":"2026-08-21","open":1.33,"high":1.35,"low":1.29,"close":1.33,"volume":121156,"rsi_14":71.43,"sma_20":1.21,"sma_60":1.18,"sma_120":1.26},{"date":"2026-08-24","open":1.39,"high":1.41,"low":1.3,"close":1.33,"volume":176501},{"date":"2026-08-25","open":1.35,"high":1.37,"low":1.28,"close":1.28,"volume":66334,"rsi_14":68.18,"sma_20":1.23,"sma_60":1.18,"sma_120":1.25},{"date":"2026-08-26","open":1.28,"high":1.32,"low":1.24,"close":1.28,"volume":77455,"rsi_14":57.14,"sma_20":1.24,"sma_60":1.18,"sma_120":1.25},{"date":"2026-08-27","open":1.3,"high":1.32,"low":1.24,"close":1.31,"volume":113502,"rsi_14":53.33,"sma_20":1.25,"sma_60":1.18,"sma_120":1.25},{"date":"2026-08-28","open":1.31,"high":1.33,"low":1.26,"close":1.33,"volume":38014,"rsi_14":55.32,"sma_20":1.26,"sma_60":1.18,"sma_120":1.25},{"date":"2026-08-31","open":1.36,"high":1.44,"low":1.32,"close":1.41,"volume":152113},{"date":"2026-09-01","open":1.4,"high":1.44,"low":1.33,"close":1.34,"volume":38839,"rsi_14":52.73,"sma_20":1.29,"sma_60":1.19,"sma_120":1.25},{"date":"2026-09-02","open":1.33,"high":1.36,"low":1.28,"close":1.31,"volume":102484,"rsi_14":45.28,"sma_20":1.3,"sma_60":1.19,"sma_120":1.25},{"date":"2026-09-03","open":1.3,"high":1.35,"low":1.3,"close":1.32,"volume":46090,"rsi_14":49.02,"sma_20":1.31,"sma_60":1.19,"sma_120":1.25},{"date":"2026-09-04","open":1.32,"high":1.36,"low":1.28,"close":1.36,"volume":83198,"rsi_14":65.91,"sma_20":1.31,"sma_60":1.19,"sma_120":1.25},{"date":"2026-09-08","open":1.37,"high":1.44,"low":1.28,"close":1.35,"volume":432568,"rsi_14":61.9,"sma_20":1.32,"sma_60":1.19,"sma_120":1.25},{"date":"2026-09-09","open":1.36,"high":1.45,"low":1.35,"close":1.45,"volume":212035,"rsi_14":67.35,"sma_20":1.32,"sma_60":1.2,"sma_120":1.25},{"date":"2026-09-10","open":1.42,"high":1.5,"low":1.42,"close":1.5,"volume":81134,"rsi_14":67.35,"sma_20":1.33,"sma_60":1.21,"sma_120":1.26},{"date":"2026-09-11","open":1.5,"high":1.5,"low":1.42,"close":1.42,"volume":63139,"rsi_14":57.89,"sma_20":1.34,"sma_60":1.21,"sma_120":1.26},{"date":"2026-09-14","open":1.42,"high":1.43,"low":1.31,"close":1.41,"volume":104137,"rsi_14":56.9,"sma_20":1.34,"sma_60":1.22,"sma_120":1.26},{"date":"2026-09-15","open":1.4,"high":1.42,"low":1.35,"close":1.39,"volume":18448,"rsi_14":60.0,"sma_20":1.35,"sma_60":1.22,"sma_120":1.26},{"date":"2026-09-16","open":1.38,"high":1.42,"low":1.38,"close":1.38,"volume":30427,"rsi_14":58.93,"sma_20":1.36,"sma_60":1.23,"sma_120":1.26},{"date":"2026-09-17","open":1.42,"high":1.45,"low":1.41,"close":1.43,"volume":22022,"rsi_14":60.34,"sma_20":1.36,"sma_60":1.23,"sma_120":1.26},{"date":"2026-09-18","open":1.41,"high":1.43,"low":1.37,"close":1.4,"volume":31660,"rsi_14":55.93,"sma_20":1.37,"sma_60":1.24,"sma_120":1.26},{"date":"2026-09-21","open":1.38,"high":1.44,"low":1.36,"close":1.4,"volume":35298,"rsi_14":49.02,"sma_20":1.37,"sma_60":1.24,"sma_120":1.26},{"date":"2026-09-22","open":1.4,"high":1.44,"low":1.39,"close":1.41,"volume":13462,"rsi_14":57.78,"sma_20":1.37,"sma_60":1.25,"sma_120":1.26},{"date":"2026-09-23","open":1.4,"high":1.45,"low":1.36,"close":1.43,"volume":52597,"rsi_14":63.64,"sma_20":1.38,"sma_60":1.25,"sma_120":1.26},{"date":"2026-09-24","open":1.41,"high":1.42,"low":1.38,"close":1.4,"volume":32140,"rsi_14":58.7,"sma_20":1.39,"sma_60":1.26,"sma_120":1.27},{"date":"2026-09-25","open":1.4,"high":1.42,"low":1.35,"close":1.37,"volume":30974,"rsi_14":51.11,"sma_20":1.39,"sma_60":1.26,"sma_120":1.27},{"date":"2026-09-28","open":1.36,"high":1.42,"low":1.34,"close":1.37,"volume":61365,"rsi_14":52.27,"sma_20":1.39,"sma_60":1.27,"sma_120":1.27},{"date":"2026-09-29","open":1.34,"high":1.38,"low":1.32,"close":1.33,"volume":17007,"rsi_14":34.21,"sma_20":1.39,"sma_60":1.27,"sma_120":1.27},{"date":"2026-09-30","open":1.33,"high":1.4,"low":1.33,"close":1.33,"volume":43355,"rsi_14":24.24,"sma_20":1.39,"sma_60":1.27,"sma_120":1.27},{"date":"2026-10-01","open":1.34,"high":1.45,"low":1.34,"close":1.39,"volume":83047,"rsi_14":45.16,"sma_20":1.39,"sma_60":1.28,"sma_120":1.27},{"date":"2026-10-02","open":1.42,"high":1.42,"low":1.38,"close":1.39,"volume":32432,"rsi_14":46.67,"sma_20":1.4,"sma_60":1.28,"sma_120":1.27},{"date":"2026-10-05","open":1.4,"high":1.43,"low":1.38,"close":1.4,"volume":67104,"rsi_14":51.72,"sma_20":1.4,"sma_60":1.29,"sma_120":1.27},{"date":"2026-10-06","open":1.39,"high":1.43,"low":1.33,"close":1.43,"volume":56569,"rsi_14":58.06,"sma_20":1.4,"sma_60":1.29,"sma_120":1.27},{"date":"2026-10-07","open":1.41,"high":1.48,"low":1.36,"close":1.41,"volume":79299},{"date":"2026-10-08","open":1.4,"high":1.47,"low":1.35,"close":1.46,"volume":97424,"rsi_14":60.0,"sma_20":1.4,"sma_60":1.3,"sma_120":1.27},{"date":"2026-10-09","open":1.47,"high":1.61,"low":1.47,"close":1.58,"volume":111549,"rsi_14":71.43,"sma_20":1.41,"sma_60":1.3,"sma_120":1.27},{"date":"2026-10-12","open":1.59,"high":1.64,"low":1.51,"close":1.53,"volume":102830,"rsi_14":63.04,"sma_20":1.41,"sma_60":1.31,"sma_120":1.27},{"date":"2026-10-13","open":1.58,"high":1.58,"low":1.44,"close":1.46,"volume":56731,"rsi_14":52.43,"sma_20":1.41,"sma_60":1.31,"sma_120":1.27},{"date":"2026-10-14","open":1.43,"high":1.45,"low":1.36,"close":1.44,"volume":64817,"rsi_14":54.0,"sma_20":1.42,"sma_60":1.32,"sma_120":1.27},{"date":"2026-10-15","open":1.41,"high":1.46,"low":1.39,"close":1.45,"volume":42275,"rsi_14":58.33,"sma_20":1.42,"sma_60":1.32,"sma_120":1.27},{"date":"2026-10-16","open":1.44,"high":1.49,"low":1.38,"close":1.47,"volume":44004,"rsi_14":60.0,"sma_20":1.42,"sma_60":1.33,"sma_120":1.28},{"date":"2026-10-19","open":1.46,"high":1.5,"low":1.45,"close":1.48,"volume":19347,"rsi_14":65.96,"sma_20":1.43,"sma_60":1.33,"sma_120":1.28},{"date":"2026-10-20","open":1.47,"high":1.54,"low":1.42,"close":1.52,"volume":46304,"rsi_14":68.63,"sma_20":1.43,"sma_60":1.34,"sma_120":1.28},{"date":"2026-10-21","open":1.51,"high":1.6,"low":1.49,"close":1.53,"volume":45723,"rsi_14":65.22,"sma_20":1.44,"sma_60":1.35,"sma_120":1.28},{"date":"2026-10-22","open":1.53,"high":1.55,"low":1.51,"close":1.53,"volume":28507,"rsi_14":65.22,"sma_20":1.44,"sma_60":1.36,"sma_120":1.28},{"date":"2026-10-23","open":1.53,"high":1.53,"low":1.49,"close":1.51,"volume":25714,"rsi_14":61.7,"sma_20":1.45,"sma_60":1.36,"sma_120":1.28}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":26.98,"pbr":13.92,"ttm_eps":null,"close":1.9744},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":24.94,"pbr":13.05,"ttm_eps":null,"close":1.9033},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":23.47,"pbr":12.09,"ttm_eps":null,"close":1.8677},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":37.98,"pbr":9.34,"ttm_eps":null,"close":1.4052},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":7.94,"ttm_eps":null,"close":1.2229},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":17.14,"ttm_eps":null,"close":2.07},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":14.11,"ttm_eps":null,"close":1.75},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":11.57,"ttm_eps":null,"close":1.33},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":9.22,"ttm_eps":null,"close":1.13}],"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":"Brilliant Earth Group Inc","phase":"above-fold","symbol_resolved":true}