{"status":"ok","report":{"price_analysis":{"current":3.91,"change_1d":2.9,"change_7d":-3.1,"change_30d":-28.9,"high_30d":5.8,"low_30d":3.68,"position_in_range":11.0,"support":3.89,"resistance":5.59},"summary":"Archer Aviation Inc.(ACHR)은 Industrials 섹터 US 시장 종목입니다, 시가총액 29.87억. 현재가 $3.92, 전일 대비 +3.0%, 30일 -28.9%. ROE -13.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -13.9%로 적자 상태입니다. 시가총액 29.87억. 매출 690.00만, 영업이익 -9.40억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.36,"roe":-13.91,"eps":-0.34,"revenue":6900000.0,"operating_income":-940500000.0,"net_income":-799700000.0,"market_cap":2982801677,"profit_margin":-11589.86,"roa":-11.89,"operating_margin":-13630.43,"gross_margin":14.0,"debt_ratio":0.06637425355387623,"total_assets":2214300000.0,"total_equity":1892300000.0,"total_debt":125600000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.4로 약세 구간입니다. MACD(-0.40)가 시그널선(-0.35)을 하회합니다(데드크로스). 현재가가 SMA20(5)과 SMA60(5) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4~5 (현재 위치 17%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 30","rsi_14":30.413625304136247,"macd":-0.40026913645779416,"macd_signal":-0.35061705381387603,"sma_20":4.50075,"sma_60":5.345750000000001,"bb_upper":5.394149546675506,"bb_lower":3.6073504533244938,"atr_14":0.25933571428571434},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 1.36x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"F","percentile":24,"summary":"매출 -100.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-100.0,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":-10.7,"unit":"%","percentile":37,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -13.9%","metrics":[{"name":"ROE","value":-13.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-13630.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-11589.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-11.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.4,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-28.9,"unit":"%","percentile":21,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 10.2x, 순차입금비율 -0.4x","metrics":[{"name":"유동비율","value":10.21,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.38,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-63.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-1.53,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.36x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -100.0%"},"profitability":{"grade":"C","reason":"ROE -13.9%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-11.89,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-13.91,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-46.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.07,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.04,"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":14.0,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-13630.43,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-11589.86,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 212% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 212% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.36,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":14.5,"pbr_5y_low":2.78,"pbr_5y_avg":7.17,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":7.23,"history":[{"quarter":"2024-Q2","per":null,"pbr":11.8},{"quarter":"2024-Q3","per":null,"pbr":7.25},{"quarter":"2024-Q4","per":null,"pbr":14.5},{"quarter":"2025-Q1","per":null,"pbr":7.87},{"quarter":"2025-Q2","per":null,"pbr":7.23},{"quarter":"2025-Q3","per":null,"pbr":6.48},{"quarter":"2025-Q4","per":null,"pbr":3.82},{"quarter":"2026-Q1","per":null,"pbr":2.78},{"quarter":"2026-Q2","per":null,"pbr":2.8},{"quarter":"현재","per":null,"pbr":1.36}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Aerospace & Defense"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.4배"},{"label":"ROE","value":"-13.9%"}],"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":"2026-10-23T23:41:41.285128+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"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":-0.13908999630079796,"dividend_yield":null,"eps":-0.34,"revenue":5000000.0,"operating_income":-279200000.0,"net_income":-263200000.0,"market_cap":null,"profit_margin":-52.64,"operating_margin":-55.84,"roa":-0.11886374926613377,"gross_margin":0.14,"total_equity":1892300000.0,"total_assets":2214300000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.998,"roe":-0.10469366163316342,"dividend_yield":null,"eps":-0.2839,"revenue":1600000.0,"operating_income":-252100000.0,"net_income":-217700000.0,"market_cap":4382881000.0,"profit_margin":-136.0625,"operating_margin":-157.5625,"roa":-0.09372309281901153,"gross_margin":-4.4375,"total_equity":2079400000.0,"total_assets":2322800000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.08575449428000727,"dividend_yield":null,"eps":-0.14,"revenue":300000.0,"operating_income":-234400000.0,"net_income":-188900000.0,"market_cap":null,"profit_margin":-629.6666666666666,"operating_margin":-781.3333333333334,"roa":-0.07660489070927451,"gross_margin":33.0,"total_equity":2202800000.0,"total_assets":2465900000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.07852263797376534,"dividend_yield":null,"eps":-0.12,"revenue":0.0,"operating_income":-174800000.0,"net_income":-129900000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.06838281743524953,"gross_margin":null,"total_equity":1654300000.0,"total_assets":1899600000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.12255339401511095,"dividend_yield":null,"eps":-0.26,"revenue":0.0,"operating_income":-176100000.0,"net_income":-206000000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.10627869782799361,"gross_margin":null,"total_equity":1680900000.0,"total_assets":1938300000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.09235637298526649,"dividend_yield":null,"eps":-0.12,"revenue":0.0,"operating_income":-144000000.0,"net_income":-93400000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.07689774411328833,"gross_margin":null,"total_equity":1011300000.0,"total_assets":1214600000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.2632208344406059,"dividend_yield":null,"eps":-0.3912,"revenue":9400000.0,"operating_income":-124200000.0,"net_income":-198100000.0,"market_cap":null,"profit_margin":-21.074468085106382,"operating_margin":-13.212765957446809,"roa":-0.19786256492209348,"gross_margin":0.5,"total_equity":752600000.0,"total_assets":1001200000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.24652555056660252,"dividend_yield":null,"eps":-0.23,"revenue":0.0,"operating_income":-122100000.0,"net_income":-115300000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.1769762087490407,"gross_margin":null,"total_equity":467700000.0,"total_assets":651500000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.320059880239521,"dividend_yield":null,"eps":-0.12143027369179611,"revenue":0.0,"operating_income":-121200000.0,"net_income":-106900000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.2208677685950413,"gross_margin":null,"total_equity":334000000.0,"total_assets":484000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.3072257383966245,"dividend_yield":null,"eps":-0.1323351439204326,"revenue":0.0,"operating_income":-142200000.0,"net_income":-116500000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.22802896848698376,"gross_margin":null,"total_equity":379200000.0,"total_assets":510900000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.29719422500681014,"dividend_yield":null,"eps":-0.12392930645252531,"revenue":12400000.0,"operating_income":-107300000.0,"net_income":-109100000.0,"market_cap":null,"profit_margin":-8.798387096774194,"operating_margin":-8.653225806451612,"roa":-0.1968248241024716,"gross_margin":0.8306451612903226,"total_equity":367100000.0,"total_assets":554300000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.14156378600823044,"dividend_yield":null,"eps":-0.058613677478921225,"revenue":0.0,"operating_income":-46200000.0,"net_income":-51600000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.09562638991845812,"gross_margin":null,"total_equity":364500000.0,"total_assets":539600000.0}],"current_price":3.91,"change_pct":2.89,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-12-18","close":9.97},{"date":"2020-12-21","close":10.07},{"date":"2020-12-22","close":10.02},{"date":"2020-12-23","close":10.06},{"date":"2020-12-24","close":10.03},{"date":"2020-12-28","close":10.44},{"date":"2020-12-29","close":10.22},{"date":"2020-12-30","close":10.2},{"date":"2020-12-31","close":10.06},{"date":"2021-01-04","close":10.09},{"date":"2021-01-05","close":10.16},{"date":"2021-01-06","close":10.15},{"date":"2021-01-07","close":10.22},{"date":"2021-01-08","close":10.37},{"date":"2021-01-11","close":10.36},{"date":"2021-01-12","close":10.46},{"date":"2021-01-13","close":10.48},{"date":"2021-01-14","close":10.49},{"date":"2021-01-15","close":10.42},{"date":"2021-01-19","close":10.56},{"date":"2021-01-20","close":10.5},{"date":"2021-01-21","close":10.56},{"date":"2021-01-22","close":10.6},{"date":"2021-01-25","close":10.73},{"date":"2021-01-26","close":10.58},{"date":"2021-01-27","close":10.25},{"date":"2021-01-28","close":10.44},{"date":"2021-01-29","close":10.34},{"date":"2021-02-01","close":10.67},{"date":"2021-02-02","close":10.75},{"date":"2021-02-03","close":10.79},{"date":"2021-02-04","close":11.0},{"date":"2021-02-05","close":11.32},{"date":"2021-02-08","close":11.32},{"date":"2021-02-09","close":11.24},{"date":"2021-02-10","close":13.68},{"date":"2021-02-11","close":14.08},{"date":"2021-02-12","close":13.56},{"date":"2021-02-16","close":14.14},{"date":"2021-02-17","close":16.1},{"date":"2021-02-18","close":17.14},{"date":"2021-02-19","close":16.28},{"date":"2021-02-22","close":14.87},{"date":"2021-02-23","close":13.4},{"date":"2021-02-24","close":13.52},{"date":"2021-02-25","close":12.16},{"date":"2021-02-26","close":11.9},{"date":"2021-03-01","close":12.85},{"date":"2021-03-02","close":12.36},{"date":"2021-03-03","close":11.22},{"date":"2021-03-04","close":10.77},{"date":"2021-03-05","close":11.03},{"date":"2021-03-08","close":10.72},{"date":"2021-03-09","close":10.93},{"date":"2021-03-10","close":10.75},{"date":"2021-03-11","close":11.21},{"date":"2021-03-12","close":11.15},{"date":"2021-03-15","close":10.92},{"date":"2021-03-16","close":10.56},{"date":"2021-03-17","close":10.44},{"date":"2021-03-18","close":10.35},{"date":"2021-03-19","close":10.68},{"date":"2021-03-22","close":10.62},{"date":"2021-03-23","close":10.34},{"date":"2021-03-24","close":10.13},{"date":"2021-03-25","close":10.04},{"date":"2021-03-26","close":10.15},{"date":"2021-03-29","close":10.29},{"date":"2021-03-30","close":10.12},{"date":"2021-03-31","close":10.05},{"date":"2021-04-01","close":10.12},{"date":"2021-04-05","close":10.08},{"date":"2021-04-06","close":10.22},{"date":"2021-04-07","close":10.06},{"date":"2021-04-08","close":10.4},{"date":"2021-04-09","close":10.21},{"date":"2021-04-12","close":10.08},{"date":"2021-04-13","close":10.06},{"date":"2021-04-14","close":10.01},{"date":"2021-04-15","close":9.95},{"date":"2021-04-16","close":9.92},{"date":"2021-04-19","close":9.87},{"date":"2021-04-20","close":9.86},{"date":"2021-04-21","close":9.89},{"date":"2021-04-22","close":9.92},{"date":"2021-04-23","close":9.89},{"date":"2021-04-26","close":9.89},{"date":"2021-04-27","close":9.9},{"date":"2021-04-28","close":9.91},{"date":"2021-04-29","close":9.9},{"date":"2021-04-30","close":9.94},{"date":"2021-05-03","close":9.9},{"date":"2021-05-04","close":9.87},{"date":"2021-05-05","close":9.89},{"date":"2021-05-06","close":9.88},{"date":"2021-05-07","close":9.86},{"date":"2021-05-10","close":9.86},{"date":"2021-05-11","close":9.86},{"date":"2021-05-12","close":9.85},{"date":"2021-05-13","close":9.85},{"date":"2021-05-14","close":9.87},{"date":"2021-05-17","close":9.88},{"date":"2021-05-18","close":9.89},{"date":"2021-05-19","close":9.93},{"date":"2021-05-20","close":9.9},{"date":"2021-05-21","close":9.92},{"date":"2021-05-24","close":9.91},{"date":"2021-05-25","close":9.92},{"date":"2021-05-26","close":9.95},{"date":"2021-05-27","close":9.89},{"date":"2021-05-28","close":9.93},{"date":"2021-06-01","close":9.92},{"date":"2021-06-02","close":9.91},{"date":"2021-06-03","close":9.93},{"date":"2021-06-04","close":9.92},{"date":"2021-06-07","close":9.96},{"date":"2021-06-08","close":10.07},{"date":"2021-06-09","close":10.16},{"date":"2021-06-10","close":10.16},{"date":"2021-06-11","close":9.99},{"date":"2021-06-14","close":9.97},{"date":"2021-06-15","close":9.92},{"date":"2021-06-16","close":9.95},{"date":"2021-06-17","close":9.93},{"date":"2021-06-18","close":9.93},{"date":"2021-06-21","close":9.94},{"date":"2021-06-22","close":9.93},{"date":"2021-06-23","close":9.94},{"date":"2021-06-24","close":9.97},{"date":"2021-06-25","close":9.98},{"date":"2021-06-28","close":9.97},{"date":"2021-06-29","close":9.94},{"date":"2021-06-30","close":9.96},{"date":"2021-07-01","close":9.96},{"date":"2021-07-02","close":9.96},{"date":"2021-07-06","close":9.94},{"date":"2021-07-07","close":9.94},{"date":"2021-07-08","close":9.91},{"date":"2021-07-09","close":9.92},{"date":"2021-07-12","close":9.91},{"date":"2021-07-13","close":9.91},{"date":"2021-07-14","close":9.9},{"date":"2021-07-15","close":9.9},{"date":"2021-07-16","close":9.9},{"date":"2021-07-19","close":9.9},{"date":"2021-07-20","close":9.89},{"date":"2021-07-21","close":9.87},{"date":"2021-07-22","close":9.88},{"date":"2021-07-23","close":9.88},{"date":"2021-07-26","close":9.88},{"date":"2021-07-27","close":9.88},{"date":"2021-07-28","close":9.87},{"date":"2021-07-29","close":9.92},{"date":"2021-07-30","close":9.93},{"date":"2021-08-02","close":9.91},{"date":"2021-08-03","close":9.88},{"date":"2021-08-04","close":9.9},{"date":"2021-08-05","close":9.91},{"date":"2021-08-06","close":9.9},{"date":"2021-08-09","close":9.9},{"date":"2021-08-10","close":9.95},{"date":"2021-08-11","close":9.96},{"date":"2021-08-12","close":9.97},{"date":"2021-08-13","close":9.99},{"date":"2021-08-16","close":9.97},{"date":"2021-08-17","close":9.98},{"date":"2021-08-18","close":9.95},{"date":"2021-08-19","close":9.94},{"date":"2021-08-20","close":9.95},{"date":"2021-08-23","close":9.97},{"date":"2021-08-24","close":9.96},{"date":"2021-08-25","close":9.96},{"date":"2021-08-26","close":10.0},{"date":"2021-08-27","close":9.99},{"date":"2021-08-30","close":10.0},{"date":"2021-08-31","close":10.0},{"date":"2021-09-01","close":9.99},{"date":"2021-09-02","close":9.98},{"date":"2021-09-03","close":10.0},{"date":"2021-09-07","close":10.0},{"date":"2021-09-08","close":9.99},{"date":"2021-09-09","close":9.78},{"date":"2021-09-10","close":9.73},{"date":"2021-09-13","close":9.57},{"date":"2021-09-14","close":10.19},{"date":"2021-09-15","close":9.39},{"date":"2021-09-16","close":9.92},{"date":"2021-09-17","close":9.48},{"date":"2021-09-20","close":8.72},{"date":"2021-09-21","close":8.99},{"date":"2021-09-22","close":8.85},{"date":"2021-09-23","close":9.38},{"date":"2021-09-24","close":9.28},{"date":"2021-09-27","close":9.07},{"date":"2021-09-28","close":9.07},{"date":"2021-09-29","close":9.0},{"date":"2021-09-30","close":8.88},{"date":"2021-10-01","close":8.39},{"date":"2021-10-04","close":7.85},{"date":"2021-10-05","close":7.82},{"date":"2021-10-06","close":7.92},{"date":"2021-10-07","close":8.08},{"date":"2021-10-08","close":8.0},{"date":"2021-10-11","close":7.99},{"date":"2021-10-12","close":8.0},{"date":"2021-10-13","close":7.73},{"date":"2021-10-14","close":7.33},{"date":"2021-10-15","close":7.1},{"date":"2021-10-18","close":6.92},{"date":"2021-10-19","close":6.69},{"date":"2021-10-20","close":6.68},{"date":"2021-10-21","close":6.79},{"date":"2021-10-22","close":6.71},{"date":"2021-10-25","close":6.24},{"date":"2021-10-26","close":6.33},{"date":"2021-10-27","close":5.39},{"date":"2021-10-28","close":5.64},{"date":"2021-10-29","close":5.7},{"date":"2021-11-01","close":6.41},{"date":"2021-11-02","close":6.5},{"date":"2021-11-03","close":6.54},{"date":"2021-11-04","close":6.52},{"date":"2021-11-05","close":6.29},{"date":"2021-11-08","close":6.14},{"date":"2021-11-09","close":6.06},{"date":"2021-11-10","close":5.95},{"date":"2021-11-11","close":6.1},{"date":"2021-11-12","close":5.74},{"date":"2021-11-15","close":5.8},{"date":"2021-11-16","close":5.99},{"date":"2021-11-17","close":6.08},{"date":"2021-11-18","close":5.99},{"date":"2021-11-19","close":5.92},{"date":"2021-11-22","close":6.05},{"date":"2021-11-23","close":5.8},{"date":"2021-11-24","close":5.93},{"date":"2021-11-26","close":6.15},{"date":"2021-11-29","close":6.07},{"date":"2021-11-30","close":6.16},{"date":"2021-12-01","close":6.08},{"date":"2021-12-02","close":6.62},{"date":"2021-12-03","close":6.18},{"date":"2021-12-06","close":6.44},{"date":"2021-12-07","close":6.5},{"date":"2021-12-08","close":7.19},{"date":"2021-12-09","close":7.03},{"date":"2021-12-10","close":7.31},{"date":"2021-12-13","close":7.16},{"date":"2021-12-14","close":6.96},{"date":"2021-12-15","close":7.28},{"date":"2021-12-16","close":7.19},{"date":"2021-12-17","close":6.64},{"date":"2021-12-20","close":6.57},{"date":"2021-12-21","close":6.38},{"date":"2021-12-22","close":5.99},{"date":"2021-12-23","close":6.86},{"date":"2021-12-27","close":6.65},{"date":"2021-12-28","close":6.66},{"date":"2021-12-29","close":6.46},{"date":"2021-12-30","close":6.0},{"date":"2021-12-31","close":6.04},{"date":"2022-01-03","close":6.17},{"date":"2022-01-04","close":5.99},{"date":"2022-01-05","close":5.43},{"date":"2022-01-06","close":5.04},{"date":"2022-01-07","close":4.64},{"date":"2022-01-10","close":4.2},{"date":"2022-01-11","close":4.35},{"date":"2022-01-12","close":4.12},{"date":"2022-01-13","close":4.01},{"date":"2022-01-14","close":3.96},{"date":"2022-01-18","close":3.6},{"date":"2022-01-19","close":3.65},{"date":"2022-01-20","close":3.6},{"date":"2022-01-21","close":3.33},{"date":"2022-01-24","close":3.11},{"date":"2022-01-25","close":3.19},{"date":"2022-01-26","close":2.94},{"date":"2022-01-27","close":2.87},{"date":"2022-01-28","close":2.83},{"date":"2022-01-31","close":3.15},{"date":"2022-02-01","close":3.17},{"date":"2022-02-02","close":2.97},{"date":"2022-02-03","close":2.77},{"date":"2022-02-04","close":3.03},{"date":"2022-02-07","close":3.06},{"date":"2022-02-08","close":3.16},{"date":"2022-02-09","close":3.14},{"date":"2022-02-10","close":3.05},{"date":"2022-02-11","close":2.91},{"date":"2022-02-14","close":2.86},{"date":"2022-02-15","close":3.14},{"date":"2022-02-16","close":3.08},{"date":"2022-02-17","close":2.92},{"date":"2022-02-18","close":2.94},{"date":"2022-02-22","close":2.94},{"date":"2022-02-23","close":2.81},{"date":"2022-02-24","close":3.09},{"date":"2022-02-25","close":3.15},{"date":"2022-02-28","close":3.15},{"date":"2022-03-01","close":3.15},{"date":"2022-03-02","close":3.06},{"date":"2022-03-03","close":2.84},{"date":"2022-03-04","close":2.88},{"date":"2022-03-07","close":3.03},{"date":"2022-03-08","close":3.28},{"date":"2022-03-09","close":3.44},{"date":"2022-03-10","close":3.31},{"date":"2022-03-11","close":3.17},{"date":"2022-03-14","close":2.91},{"date":"2022-03-15","close":3.33},{"date":"2022-03-16","close":3.88},{"date":"2022-03-17","close":4.21},{"date":"2022-03-18","close":4.43},{"date":"2022-03-21","close":4.45},{"date":"2022-03-22","close":4.59},{"date":"2022-03-23","close":4.75},{"date":"2022-03-24","close":4.98},{"date":"2022-03-25","close":5.11},{"date":"2022-03-28","close":4.62},{"date":"2022-03-29","close":5.14},{"date":"2022-03-30","close":4.87},{"date":"2022-03-31","close":4.81},{"date":"2022-04-01","close":4.75},{"date":"2022-04-04","close":4.85},{"date":"2022-04-05","close":4.91},{"date":"2022-04-06","close":4.51},{"date":"2022-04-07","close":4.12},{"date":"2022-04-08","close":3.96},{"date":"2022-04-11","close":4.02},{"date":"2022-04-12","close":3.91},{"date":"2022-04-13","close":4.07},{"date":"2022-04-14","close":4.07},{"date":"2022-04-18","close":3.97},{"date":"2022-04-19","close":4.04},{"date":"2022-04-20","close":4.06},{"date":"2022-04-21","close":3.8},{"date":"2022-04-22","close":3.73},{"date":"2022-04-25","close":3.88},{"date":"2022-04-26","close":3.72},{"date":"2022-04-27","close":3.7},{"date":"2022-04-28","close":4.63},{"date":"2022-04-29","close":4.61},{"date":"2022-05-02","close":4.6},{"date":"2022-05-03","close":4.37},{"date":"2022-05-04","close":4.02},{"date":"2022-05-05","close":3.92},{"date":"2022-05-06","close":3.82},{"date":"2022-05-09","close":3.48},{"date":"2022-05-10","close":3.34},{"date":"2022-05-11","close":3.25},{"date":"2022-05-12","close":3.49},{"date":"2022-05-13","close":4.0},{"date":"2022-05-16","close":3.98},{"date":"2022-05-17","close":4.0},{"date":"2022-05-18","close":3.83},{"date":"2022-05-19","close":3.69},{"date":"2022-05-20","close":3.48},{"date":"2022-05-23","close":3.5},{"date":"2022-05-24","close":3.33},{"date":"2022-05-25","close":3.31},{"date":"2022-05-26","close":3.46},{"date":"2022-05-27","close":4.1},{"date":"2022-05-31","close":4.18},{"date":"2022-06-01","close":4.27},{"date":"2022-06-02","close":4.84},{"date":"2022-06-03","close":4.8},{"date":"2022-06-06","close":4.57},{"date":"2022-06-07","close":4.23},{"date":"2022-06-08","close":4.63},{"date":"2022-06-09","close":4.08},{"date":"2022-06-10","close":4.11},{"date":"2022-06-13","close":3.99},{"date":"2022-06-14","close":3.98},{"date":"2022-06-15","close":4.39},{"date":"2022-06-16","close":4.34},{"date":"2022-06-17","close":4.32},{"date":"2022-06-21","close":4.6},{"date":"2022-06-22","close":4.43},{"date":"2022-06-23","close":4.41},{"date":"2022-06-24","close":4.07},{"date":"2022-06-27","close":3.81},{"date":"2022-06-28","close":3.29},{"date":"2022-06-29","close":2.92},{"date":"2022-06-30","close":3.08},{"date":"2022-07-01","close":2.89},{"date":"2022-07-05","close":3.12},{"date":"2022-07-06","close":2.91},{"date":"2022-07-07","close":3.2},{"date":"2022-07-08","close":3.33},{"date":"2022-07-11","close":3.01},{"date":"2022-07-12","close":3.01},{"date":"2022-07-13","close":2.99},{"date":"2022-07-14","close":2.97},{"date":"2022-07-15","close":3.2},{"date":"2022-07-18","close":3.26},{"date":"2022-07-19","close":3.4},{"date":"2022-07-20","close":3.38},{"date":"2022-07-21","close":3.47},{"date":"2022-07-22","close":3.15},{"date":"2022-07-25","close":3.21},{"date":"2022-07-26","close":3.28},{"date":"2022-07-27","close":3.64},{"date":"2022-07-28","close":3.92},{"date":"2022-07-29","close":4.04},{"date":"2022-08-01","close":4.17},{"date":"2022-08-02","close":4.27},{"date":"2022-08-03","close":4.4},{"date":"2022-08-04","close":4.55},{"date":"2022-08-05","close":4.38},{"date":"2022-08-08","close":4.39},{"date":"2022-08-09","close":4.37},{"date":"2022-08-10","close":4.23},{"date":"2022-08-11","close":4.78},{"date":"2022-08-12","close":4.84},{"date":"2022-08-15","close":4.61},{"date":"2022-08-16","close":4.65},{"date":"2022-08-17","close":3.97},{"date":"2022-08-18","close":3.89},{"date":"2022-08-19","close":3.65},{"date":"2022-08-22","close":3.66},{"date":"2022-08-23","close":3.69},{"date":"2022-08-24","close":3.79},{"date":"2022-08-25","close":3.83},{"date":"2022-08-26","close":3.58},{"date":"2022-08-29","close":3.57},{"date":"2022-08-30","close":3.56},{"date":"2022-08-31","close":3.54},{"date":"2022-09-01","close":3.46},{"date":"2022-09-02","close":3.36},{"date":"2022-09-06","close":3.48},{"date":"2022-09-07","close":3.5},{"date":"2022-09-08","close":3.46},{"date":"2022-09-09","close":3.5},{"date":"2022-09-12","close":3.38},{"date":"2022-09-13","close":3.21},{"date":"2022-09-14","close":3.23},{"date":"2022-09-15","close":3.17},{"date":"2022-09-16","close":3.01},{"date":"2022-09-19","close":3.0},{"date":"2022-09-20","close":3.01},{"date":"2022-09-21","close":2.99},{"date":"2022-09-22","close":2.89},{"date":"2022-09-23","close":2.8},{"date":"2022-09-26","close":2.74},{"date":"2022-09-27","close":2.78},{"date":"2022-09-28","close":2.85},{"date":"2022-09-29","close":2.67},{"date":"2022-09-30","close":2.61},{"date":"2022-10-03","close":2.72},{"date":"2022-10-04","close":2.93},{"date":"2022-10-05","close":2.84},{"date":"2022-10-06","close":2.86},{"date":"2022-10-07","close":2.64},{"date":"2022-10-10","close":2.62},{"date":"2022-10-11","close":2.62},{"date":"2022-10-12","close":2.71},{"date":"2022-10-13","close":2.75},{"date":"2022-10-14","close":2.71},{"date":"2022-10-17","close":2.84},{"date":"2022-10-18","close":2.79},{"date":"2022-10-19","close":2.71},{"date":"2022-10-20","close":2.68},{"date":"2022-10-21","close":2.76},{"date":"2022-10-24","close":2.73},{"date":"2022-10-25","close":2.89},{"date":"2022-10-26","close":2.7},{"date":"2022-10-27","close":2.79},{"date":"2022-10-28","close":2.88},{"date":"2022-10-31","close":2.85},{"date":"2022-11-01","close":2.73},{"date":"2022-11-02","close":2.64},{"date":"2022-11-03","close":2.66},{"date":"2022-11-04","close":2.73},{"date":"2022-11-07","close":2.66},{"date":"2022-11-08","close":2.72},{"date":"2022-11-09","close":2.49},{"date":"2022-11-10","close":2.86},{"date":"2022-11-11","close":2.77},{"date":"2022-11-14","close":2.64},{"date":"2022-11-15","close":2.69},{"date":"2022-11-16","close":2.57},{"date":"2022-11-17","close":2.54},{"date":"2022-11-18","close":2.47},{"date":"2022-11-21","close":2.37},{"date":"2022-11-22","close":2.4},{"date":"2022-11-23","close":2.49},{"date":"2022-11-25","close":2.51},{"date":"2022-11-28","close":2.28},{"date":"2022-11-29","close":2.28},{"date":"2022-11-30","close":2.51},{"date":"2022-12-01","close":2.58},{"date":"2022-12-02","close":2.54},{"date":"2022-12-05","close":2.33},{"date":"2022-12-06","close":2.26},{"date":"2022-12-07","close":2.21},{"date":"2022-12-08","close":2.15},{"date":"2022-12-09","close":2.14},{"date":"2022-12-12","close":2.15},{"date":"2022-12-13","close":2.11},{"date":"2022-12-14","close":2.11},{"date":"2022-12-15","close":2.09},{"date":"2022-12-16","close":2.12},{"date":"2022-12-19","close":2.01},{"date":"2022-12-20","close":1.95},{"date":"2022-12-21","close":1.93},{"date":"2022-12-22","close":1.83},{"date":"2022-12-23","close":1.8},{"date":"2022-12-27","close":1.63},{"date":"2022-12-28","close":1.77},{"date":"2022-12-29","close":1.82},{"date":"2022-12-30","close":1.87},{"date":"2023-01-03","close":1.93},{"date":"2023-01-04","close":2.11},{"date":"2023-01-05","close":2.15},{"date":"2023-01-06","close":2.3},{"date":"2023-01-09","close":2.37},{"date":"2023-01-10","close":2.35},{"date":"2023-01-11","close":2.36},{"date":"2023-01-12","close":2.67},{"date":"2023-01-13","close":2.6},{"date":"2023-01-17","close":2.58},{"date":"2023-01-18","close":2.92},{"date":"2023-01-19","close":2.78},{"date":"2023-01-20","close":2.81},{"date":"2023-01-23","close":2.68},{"date":"2023-01-24","close":2.55},{"date":"2023-01-25","close":2.57},{"date":"2023-01-26","close":2.56},{"date":"2023-01-27","close":2.79},{"date":"2023-01-30","close":2.75},{"date":"2023-01-31","close":2.9},{"date":"2023-02-01","close":2.96},{"date":"2023-02-02","close":3.15},{"date":"2023-02-03","close":2.9},{"date":"2023-02-06","close":2.85},{"date":"2023-02-07","close":2.8},{"date":"2023-02-08","close":2.72},{"date":"2023-02-09","close":2.65},{"date":"2023-02-10","close":2.68},{"date":"2023-02-13","close":2.65},{"date":"2023-02-14","close":2.81},{"date":"2023-02-15","close":2.9},{"date":"2023-02-16","close":2.76},{"date":"2023-02-17","close":2.81},{"date":"2023-02-21","close":2.67},{"date":"2023-02-22","close":2.77},{"date":"2023-02-23","close":2.86},{"date":"2023-02-24","close":2.72},{"date":"2023-02-27","close":2.81},{"date":"2023-02-28","close":2.95},{"date":"2023-03-01","close":2.9},{"date":"2023-03-02","close":2.9},{"date":"2023-03-03","close":3.09},{"date":"2023-03-06","close":3.02},{"date":"2023-03-07","close":2.99},{"date":"2023-03-08","close":2.84},{"date":"2023-03-09","close":2.83},{"date":"2023-03-10","close":3.07},{"date":"2023-03-13","close":2.77},{"date":"2023-03-14","close":2.92},{"date":"2023-03-15","close":2.73},{"date":"2023-03-16","close":2.67},{"date":"2023-03-17","close":2.54},{"date":"2023-03-20","close":2.44},{"date":"2023-03-21","close":2.59},{"date":"2023-03-22","close":2.51},{"date":"2023-03-23","close":2.53},{"date":"2023-03-24","close":2.52},{"date":"2023-03-27","close":2.53},{"date":"2023-03-28","close":2.51},{"date":"2023-03-29","close":2.67},{"date":"2023-03-30","close":2.75},{"date":"2023-03-31","close":2.86},{"date":"2023-04-03","close":2.76},{"date":"2023-04-04","close":2.71},{"date":"2023-04-05","close":2.63},{"date":"2023-04-06","close":2.57},{"date":"2023-04-10","close":2.61},{"date":"2023-04-11","close":2.66},{"date":"2023-04-12","close":2.43},{"date":"2023-04-13","close":2.29},{"date":"2023-04-14","close":2.14},{"date":"2023-04-17","close":2.03},{"date":"2023-04-18","close":1.93},{"date":"2023-04-19","close":1.94},{"date":"2023-04-20","close":1.92},{"date":"2023-04-21","close":1.94},{"date":"2023-04-24","close":1.88},{"date":"2023-04-25","close":1.83},{"date":"2023-04-26","close":1.82},{"date":"2023-04-27","close":1.88},{"date":"2023-04-28","close":1.98},{"date":"2023-05-01","close":2.03},{"date":"2023-05-02","close":1.95},{"date":"2023-05-03","close":2.06},{"date":"2023-05-04","close":2.03},{"date":"2023-05-05","close":2.12},{"date":"2023-05-08","close":2.14},{"date":"2023-05-09","close":2.25},{"date":"2023-05-10","close":2.38},{"date":"2023-05-11","close":2.37},{"date":"2023-05-12","close":2.0},{"date":"2023-05-15","close":2.37},{"date":"2023-05-16","close":2.6},{"date":"2023-05-17","close":2.93},{"date":"2023-05-18","close":3.15},{"date":"2023-05-19","close":3.25},{"date":"2023-05-22","close":3.24},{"date":"2023-05-23","close":3.14},{"date":"2023-05-24","close":3.04},{"date":"2023-05-25","close":2.9},{"date":"2023-05-26","close":3.06},{"date":"2023-05-30","close":3.07},{"date":"2023-05-31","close":2.98},{"date":"2023-06-01","close":2.99},{"date":"2023-06-02","close":2.96},{"date":"2023-06-05","close":3.0},{"date":"2023-06-06","close":3.12},{"date":"2023-06-07","close":3.14},{"date":"2023-06-08","close":3.06},{"date":"2023-06-09","close":3.25},{"date":"2023-06-12","close":3.77},{"date":"2023-06-13","close":4.4},{"date":"2023-06-14","close":4.6},{"date":"2023-06-15","close":4.45},{"date":"2023-06-16","close":3.99},{"date":"2023-06-20","close":3.95},{"date":"2023-06-21","close":3.71},{"date":"2023-06-22","close":3.49},{"date":"2023-06-23","close":3.38},{"date":"2023-06-26","close":3.33},{"date":"2023-06-27","close":3.39},{"date":"2023-06-28","close":3.85},{"date":"2023-06-29","close":4.02},{"date":"2023-06-30","close":4.12},{"date":"2023-07-03","close":4.23},{"date":"2023-07-05","close":4.85},{"date":"2023-07-06","close":4.31},{"date":"2023-07-07","close":4.68},{"date":"2023-07-10","close":4.83},{"date":"2023-07-11","close":4.48},{"date":"2023-07-12","close":4.93},{"date":"2023-07-13","close":5.1},{"date":"2023-07-14","close":4.9},{"date":"2023-07-17","close":5.28},{"date":"2023-07-18","close":5.27},{"date":"2023-07-19","close":4.69},{"date":"2023-07-20","close":4.76},{"date":"2023-07-21","close":4.52},{"date":"2023-07-24","close":4.58},{"date":"2023-07-25","close":4.78},{"date":"2023-07-26","close":4.86},{"date":"2023-07-27","close":4.56},{"date":"2023-07-28","close":4.78},{"date":"2023-07-31","close":6.73},{"date":"2023-08-01","close":6.55},{"date":"2023-08-02","close":6.41},{"date":"2023-08-03","close":6.04},{"date":"2023-08-04","close":5.6},{"date":"2023-08-07","close":5.63},{"date":"2023-08-08","close":5.71},{"date":"2023-08-09","close":5.76},{"date":"2023-08-10","close":5.83},{"date":"2023-08-11","close":5.77},{"date":"2023-08-14","close":6.56},{"date":"2023-08-15","close":6.35},{"date":"2023-08-16","close":5.94},{"date":"2023-08-17","close":5.99},{"date":"2023-08-18","close":6.16},{"date":"2023-08-21","close":7.0},{"date":"2023-08-22","close":7.05},{"date":"2023-08-23","close":7.22},{"date":"2023-08-24","close":6.56},{"date":"2023-08-25","close":5.78},{"date":"2023-08-28","close":6.39},{"date":"2023-08-29","close":6.9},{"date":"2023-08-30","close":6.93},{"date":"2023-08-31","close":6.97},{"date":"2023-09-01","close":6.46},{"date":"2023-09-05","close":6.33},{"date":"2023-09-06","close":6.31},{"date":"2023-09-07","close":6.37},{"date":"2023-09-08","close":6.81},{"date":"2023-09-11","close":6.97},{"date":"2023-09-12","close":6.52},{"date":"2023-09-13","close":6.47},{"date":"2023-09-14","close":6.61},{"date":"2023-09-15","close":6.45},{"date":"2023-09-18","close":6.27},{"date":"2023-09-19","close":6.21},{"date":"2023-09-20","close":5.98},{"date":"2023-09-21","close":5.51},{"date":"2023-09-22","close":5.19},{"date":"2023-09-25","close":5.03},{"date":"2023-09-26","close":4.8},{"date":"2023-09-27","close":4.91},{"date":"2023-09-28","close":4.95},{"date":"2023-09-29","close":5.06},{"date":"2023-10-02","close":4.84},{"date":"2023-10-03","close":4.79},{"date":"2023-10-04","close":4.96},{"date":"2023-10-05","close":4.91},{"date":"2023-10-06","close":5.08},{"date":"2023-10-09","close":5.17},{"date":"2023-10-10","close":5.39},{"date":"2023-10-11","close":5.37},{"date":"2023-10-12","close":5.11},{"date":"2023-10-13","close":5.11},{"date":"2023-10-16","close":5.2},{"date":"2023-10-17","close":5.22},{"date":"2023-10-18","close":5.02},{"date":"2023-10-19","close":5.12},{"date":"2023-10-20","close":4.87},{"date":"2023-10-23","close":4.82},{"date":"2023-10-24","close":4.96},{"date":"2023-10-25","close":4.55},{"date":"2023-10-26","close":4.68},{"date":"2023-10-27","close":4.45},{"date":"2023-10-30","close":4.69},{"date":"2023-10-31","close":4.75},{"date":"2023-11-01","close":4.71},{"date":"2023-11-02","close":5.13},{"date":"2023-11-03","close":5.47},{"date":"2023-11-06","close":5.35},{"date":"2023-11-07","close":5.36},{"date":"2023-11-08","close":5.21},{"date":"2023-11-09","close":5.26},{"date":"2023-11-10","close":4.97},{"date":"2023-11-13","close":5.2},{"date":"2023-11-14","close":5.98},{"date":"2023-11-15","close":6.45},{"date":"2023-11-16","close":6.26},{"date":"2023-11-17","close":6.32},{"date":"2023-11-20","close":6.24},{"date":"2023-11-21","close":5.9},{"date":"2023-11-22","close":6.02},{"date":"2023-11-24","close":6.12},{"date":"2023-11-27","close":5.93},{"date":"2023-11-28","close":5.95},{"date":"2023-11-29","close":6.14},{"date":"2023-11-30","close":5.98},{"date":"2023-12-01","close":6.3},{"date":"2023-12-04","close":6.51},{"date":"2023-12-05","close":6.2},{"date":"2023-12-06","close":6.21},{"date":"2023-12-07","close":6.25},{"date":"2023-12-08","close":6.73},{"date":"2023-12-11","close":6.64},{"date":"2023-12-12","close":6.35},{"date":"2023-12-13","close":6.55},{"date":"2023-12-14","close":6.9},{"date":"2023-12-15","close":6.7},{"date":"2023-12-18","close":6.43},{"date":"2023-12-19","close":6.67},{"date":"2023-12-20","close":6.24},{"date":"2023-12-21","close":6.43},{"date":"2023-12-22","close":6.45},{"date":"2023-12-26","close":6.46},{"date":"2023-12-27","close":6.36},{"date":"2023-12-28","close":6.24},{"date":"2023-12-29","close":6.14},{"date":"2024-01-02","close":5.81},{"date":"2024-01-03","close":5.59},{"date":"2024-01-04","close":5.65},{"date":"2024-01-05","close":5.53},{"date":"2024-01-08","close":5.55},{"date":"2024-01-09","close":5.41},{"date":"2024-01-10","close":5.38},{"date":"2024-01-11","close":5.22},{"date":"2024-01-12","close":5.17},{"date":"2024-01-16","close":4.96},{"date":"2024-01-17","close":5.04},{"date":"2024-01-18","close":5.02},{"date":"2024-01-19","close":5.06},{"date":"2024-01-22","close":5.31},{"date":"2024-01-23","close":5.42},{"date":"2024-01-24","close":5.01},{"date":"2024-01-25","close":4.98},{"date":"2024-01-26","close":4.9},{"date":"2024-01-29","close":5.17},{"date":"2024-01-30","close":4.99},{"date":"2024-01-31","close":4.83},{"date":"2024-02-01","close":4.95},{"date":"2024-02-02","close":4.94},{"date":"2024-02-05","close":4.67},{"date":"2024-02-06","close":5.06},{"date":"2024-02-07","close":4.91},{"date":"2024-02-08","close":5.18},{"date":"2024-02-09","close":5.4},{"date":"2024-02-12","close":5.59},{"date":"2024-02-13","close":5.16},{"date":"2024-02-14","close":5.46},{"date":"2024-02-15","close":5.45},{"date":"2024-02-16","close":5.24},{"date":"2024-02-20","close":5.13},{"date":"2024-02-21","close":5.05},{"date":"2024-02-22","close":4.87},{"date":"2024-02-23","close":4.81},{"date":"2024-02-26","close":4.92},{"date":"2024-02-27","close":4.8},{"date":"2024-02-28","close":4.72},{"date":"2024-02-29","close":4.83},{"date":"2024-03-01","close":4.55},{"date":"2024-03-04","close":4.48},{"date":"2024-03-05","close":4.21},{"date":"2024-03-06","close":4.25},{"date":"2024-03-07","close":4.29},{"date":"2024-03-08","close":4.58},{"date":"2024-03-11","close":4.78},{"date":"2024-03-12","close":5.1},{"date":"2024-03-13","close":5.14},{"date":"2024-03-14","close":4.89},{"date":"2024-03-15","close":5.02},{"date":"2024-03-18","close":4.87},{"date":"2024-03-19","close":4.79},{"date":"2024-03-20","close":5.06},{"date":"2024-03-21","close":5.11},{"date":"2024-03-22","close":4.89},{"date":"2024-03-25","close":4.95},{"date":"2024-03-26","close":4.79},{"date":"2024-03-27","close":4.74},{"date":"2024-03-28","close":4.62},{"date":"2024-04-01","close":4.5},{"date":"2024-04-02","close":4.33},{"date":"2024-04-03","close":4.41},{"date":"2024-04-04","close":4.3},{"date":"2024-04-05","close":4.3},{"date":"2024-04-08","close":4.28},{"date":"2024-04-09","close":4.28},{"date":"2024-04-10","close":4.16},{"date":"2024-04-11","close":4.19},{"date":"2024-04-12","close":4.01},{"date":"2024-04-15","close":3.89},{"date":"2024-04-16","close":3.86},{"date":"2024-04-17","close":3.78},{"date":"2024-04-18","close":3.78},{"date":"2024-04-19","close":3.65},{"date":"2024-04-22","close":3.93},{"date":"2024-04-23","close":4.01},{"date":"2024-04-24","close":3.97},{"date":"2024-04-25","close":3.98},{"date":"2024-04-26","close":4.02},{"date":"2024-04-29","close":4.07},{"date":"2024-04-30","close":3.88},{"date":"2024-05-01","close":4.0},{"date":"2024-05-02","close":4.01},{"date":"2024-05-03","close":3.96},{"date":"2024-05-06","close":3.96},{"date":"2024-05-07","close":3.86},{"date":"2024-05-08","close":3.73},{"date":"2024-05-09","close":3.77},{"date":"2024-05-10","close":3.65},{"date":"2024-05-13","close":3.75},{"date":"2024-05-14","close":4.0},{"date":"2024-05-15","close":3.89},{"date":"2024-05-16","close":3.81},{"date":"2024-05-17","close":3.7},{"date":"2024-05-20","close":3.67},{"date":"2024-05-21","close":3.48},{"date":"2024-05-22","close":3.42},{"date":"2024-05-23","close":3.28},{"date":"2024-05-24","close":3.3},{"date":"2024-05-28","close":3.2},{"date":"2024-05-29","close":3.01},{"date":"2024-05-30","close":3.2},{"date":"2024-05-31","close":3.27},{"date":"2024-06-03","close":3.3},{"date":"2024-06-04","close":3.25},{"date":"2024-06-05","close":3.45},{"date":"2024-06-06","close":3.43},{"date":"2024-06-07","close":3.36},{"date":"2024-06-10","close":3.3},{"date":"2024-06-11","close":3.3},{"date":"2024-06-12","close":3.36},{"date":"2024-06-13","close":3.27},{"date":"2024-06-14","close":3.22},{"date":"2024-06-17","close":3.17},{"date":"2024-06-18","close":3.06},{"date":"2024-06-20","close":3.12},{"date":"2024-06-21","close":3.66},{"date":"2024-06-24","close":3.74},{"date":"2024-06-25","close":3.66},{"date":"2024-06-26","close":3.65},{"date":"2024-06-27","close":3.49},{"date":"2024-06-28","close":3.52},{"date":"2024-07-01","close":3.42},{"date":"2024-07-02","close":3.72},{"date":"2024-07-03","close":4.21},{"date":"2024-07-05","close":4.4},{"date":"2024-07-08","close":4.48},{"date":"2024-07-09","close":4.28},{"date":"2024-07-10","close":4.39},{"date":"2024-07-11","close":4.57},{"date":"2024-07-12","close":5.05},{"date":"2024-07-15","close":5.05},{"date":"2024-07-16","close":5.39},{"date":"2024-07-17","close":5.07},{"date":"2024-07-18","close":4.83},{"date":"2024-07-19","close":4.64},{"date":"2024-07-22","close":4.6},{"date":"2024-07-23","close":4.56},{"date":"2024-07-24","close":4.38},{"date":"2024-07-25","close":4.4},{"date":"2024-07-26","close":4.69},{"date":"2024-07-29","close":4.46},{"date":"2024-07-30","close":4.23},{"date":"2024-07-31","close":4.17},{"date":"2024-08-01","close":4.01},{"date":"2024-08-02","close":4.02},{"date":"2024-08-05","close":3.91},{"date":"2024-08-06","close":3.92},{"date":"2024-08-07","close":3.84},{"date":"2024-08-08","close":3.99},{"date":"2024-08-09","close":3.64},{"date":"2024-08-12","close":3.55},{"date":"2024-08-13","close":3.6},{"date":"2024-08-14","close":3.54},{"date":"2024-08-15","close":3.73},{"date":"2024-08-16","close":3.84},{"date":"2024-08-19","close":3.78},{"date":"2024-08-20","close":3.62},{"date":"2024-08-21","close":3.82},{"date":"2024-08-22","close":3.68},{"date":"2024-08-23","close":3.82},{"date":"2024-08-26","close":3.93},{"date":"2024-08-27","close":3.77},{"date":"2024-08-28","close":3.56},{"date":"2024-08-29","close":3.54},{"date":"2024-08-30","close":3.4},{"date":"2024-09-03","close":3.38},{"date":"2024-09-04","close":3.36},{"date":"2024-09-05","close":3.25},{"date":"2024-09-06","close":3.1},{"date":"2024-09-09","close":3.28},{"date":"2024-09-10","close":3.3},{"date":"2024-09-11","close":3.3},{"date":"2024-09-12","close":3.3},{"date":"2024-09-13","close":3.31},{"date":"2024-09-16","close":3.11},{"date":"2024-09-17","close":3.13},{"date":"2024-09-18","close":3.06},{"date":"2024-09-19","close":3.05},{"date":"2024-09-20","close":3.06},{"date":"2024-09-23","close":3.04},{"date":"2024-09-24","close":3.04},{"date":"2024-09-25","close":2.91},{"date":"2024-09-26","close":2.92},{"date":"2024-09-27","close":3.07},{"date":"2024-09-30","close":3.03},{"date":"2024-10-01","close":2.97},{"date":"2024-10-02","close":3.2},{"date":"2024-10-03","close":2.94},{"date":"2024-10-04","close":2.98},{"date":"2024-10-07","close":3.18},{"date":"2024-10-08","close":3.03},{"date":"2024-10-09","close":2.97},{"date":"2024-10-10","close":2.94},{"date":"2024-10-11","close":3.08},{"date":"2024-10-14","close":3.08},{"date":"2024-10-15","close":3.11},{"date":"2024-10-16","close":3.19},{"date":"2024-10-17","close":3.19},{"date":"2024-10-18","close":3.19},{"date":"2024-10-21","close":3.06},{"date":"2024-10-22","close":3.3},{"date":"2024-10-23","close":3.12},{"date":"2024-10-24","close":3.09},{"date":"2024-10-25","close":3.1},{"date":"2024-10-28","close":3.41},{"date":"2024-10-29","close":3.36},{"date":"2024-10-30","close":3.28},{"date":"2024-10-31","close":3.15},{"date":"2024-11-01","close":3.28},{"date":"2024-11-04","close":3.24},{"date":"2024-11-05","close":3.25},{"date":"2024-11-06","close":3.21},{"date":"2024-11-07","close":3.5},{"date":"2024-11-08","close":3.89},{"date":"2024-11-11","close":4.51},{"date":"2024-11-12","close":4.66},{"date":"2024-11-13","close":4.28},{"date":"2024-11-14","close":4.29},{"date":"2024-11-15","close":4.11},{"date":"2024-11-18","close":4.41},{"date":"2024-11-19","close":5.13},{"date":"2024-11-20","close":5.06},{"date":"2024-11-21","close":5.78},{"date":"2024-11-22","close":6.04},{"date":"2024-11-25","close":7.48},{"date":"2024-11-26","close":7.22},{"date":"2024-11-27","close":8.08},{"date":"2024-11-29","close":9.57},{"date":"2024-12-02","close":7.3},{"date":"2024-12-03","close":6.75},{"date":"2024-12-04","close":6.96},{"date":"2024-12-05","close":7.66},{"date":"2024-12-06","close":8.28},{"date":"2024-12-09","close":7.82},{"date":"2024-12-10","close":7.72},{"date":"2024-12-11","close":7.39},{"date":"2024-12-12","close":7.17},{"date":"2024-12-13","close":8.39},{"date":"2024-12-16","close":8.87},{"date":"2024-12-17","close":9.09},{"date":"2024-12-18","close":8.95},{"date":"2024-12-19","close":8.42},{"date":"2024-12-20","close":9.49},{"date":"2024-12-23","close":9.38},{"date":"2024-12-24","close":10.8},{"date":"2024-12-26","close":11.33},{"date":"2024-12-27","close":11.18},{"date":"2024-12-30","close":10.06},{"date":"2024-12-31","close":9.75},{"date":"2025-01-02","close":9.57},{"date":"2025-01-03","close":11.51},{"date":"2025-01-06","close":11.45},{"date":"2025-01-07","close":11.14},{"date":"2025-01-08","close":10.48},{"date":"2025-01-10","close":8.97},{"date":"2025-01-13","close":8.23},{"date":"2025-01-14","close":8.22},{"date":"2025-01-15","close":8.79},{"date":"2025-01-16","close":9.09},{"date":"2025-01-17","close":8.82},{"date":"2025-01-21","close":9.7},{"date":"2025-01-22","close":9.77},{"date":"2025-01-23","close":9.89},{"date":"2025-01-24","close":9.97},{"date":"2025-01-27","close":9.16},{"date":"2025-01-28","close":9.16},{"date":"2025-01-29","close":9.04},{"date":"2025-01-30","close":9.27},{"date":"2025-01-31","close":9.45},{"date":"2025-02-03","close":9.18},{"date":"2025-02-04","close":9.17},{"date":"2025-02-05","close":9.15},{"date":"2025-02-06","close":9.15},{"date":"2025-02-07","close":9.02},{"date":"2025-02-10","close":10.2},{"date":"2025-02-11","close":9.29},{"date":"2025-02-12","close":9.36},{"date":"2025-02-13","close":9.52},{"date":"2025-02-14","close":10.35},{"date":"2025-02-18","close":10.67},{"date":"2025-02-19","close":10.06},{"date":"2025-02-20","close":10.13},{"date":"2025-02-21","close":9.13},{"date":"2025-02-24","close":8.35},{"date":"2025-02-25","close":7.77},{"date":"2025-02-26","close":8.21},{"date":"2025-02-27","close":7.92},{"date":"2025-02-28","close":8.88},{"date":"2025-03-03","close":7.88},{"date":"2025-03-04","close":7.98},{"date":"2025-03-05","close":8.13},{"date":"2025-03-06","close":7.56},{"date":"2025-03-07","close":7.52},{"date":"2025-03-10","close":6.8},{"date":"2025-03-11","close":6.81},{"date":"2025-03-12","close":7.48},{"date":"2025-03-13","close":7.25},{"date":"2025-03-14","close":7.9},{"date":"2025-03-17","close":8.31},{"date":"2025-03-18","close":8.11},{"date":"2025-03-19","close":8.36},{"date":"2025-03-20","close":8.28},{"date":"2025-03-21","close":8.72},{"date":"2025-03-24","close":8.93},{"date":"2025-03-25","close":8.79},{"date":"2025-03-26","close":8.13},{"date":"2025-03-27","close":7.86},{"date":"2025-03-28","close":7.26},{"date":"2025-03-31","close":7.11},{"date":"2025-04-01","close":6.96},{"date":"2025-04-02","close":7.2},{"date":"2025-04-03","close":6.94},{"date":"2025-04-04","close":6.2},{"date":"2025-04-07","close":6.66},{"date":"2025-04-08","close":6.4},{"date":"2025-04-09","close":7.43},{"date":"2025-04-10","close":7.02},{"date":"2025-04-11","close":7.03},{"date":"2025-04-14","close":7.25},{"date":"2025-04-15","close":7.12},{"date":"2025-04-16","close":7.05},{"date":"2025-04-17","close":7.23},{"date":"2025-04-21","close":7.14},{"date":"2025-04-22","close":7.34},{"date":"2025-04-23","close":8.05},{"date":"2025-04-24","close":8.56},{"date":"2025-04-25","close":8.59},{"date":"2025-04-28","close":8.53},{"date":"2025-04-29","close":8.99},{"date":"2025-04-30","close":8.33},{"date":"2025-05-01","close":8.48},{"date":"2025-05-02","close":9.29},{"date":"2025-05-05","close":8.69},{"date":"2025-05-06","close":8.53},{"date":"2025-05-07","close":8.56},{"date":"2025-05-08","close":8.76},{"date":"2025-05-09","close":8.81},{"date":"2025-05-12","close":9.08},{"date":"2025-05-13","close":11.16},{"date":"2025-05-14","close":11.84},{"date":"2025-05-15","close":12.19},{"date":"2025-05-16","close":13.3},{"date":"2025-05-19","close":11.39},{"date":"2025-05-20","close":11.29},{"date":"2025-05-21","close":10.82},{"date":"2025-05-22","close":10.6},{"date":"2025-05-23","close":10.59},{"date":"2025-05-27","close":10.92},{"date":"2025-05-28","close":10.95},{"date":"2025-05-29","close":10.6},{"date":"2025-05-30","close":10.09},{"date":"2025-06-02","close":9.73},{"date":"2025-06-03","close":9.72},{"date":"2025-06-04","close":9.64},{"date":"2025-06-05","close":9.36},{"date":"2025-06-06","close":10.19},{"date":"2025-06-09","close":11.26},{"date":"2025-06-10","close":11.38},{"date":"2025-06-11","close":12.17},{"date":"2025-06-12","close":11.73},{"date":"2025-06-13","close":9.99},{"date":"2025-06-16","close":10.38},{"date":"2025-06-17","close":9.92},{"date":"2025-06-18","close":10.2},{"date":"2025-06-20","close":10.04},{"date":"2025-06-23","close":10.0},{"date":"2025-06-24","close":10.73},{"date":"2025-06-25","close":9.93},{"date":"2025-06-26","close":10.59},{"date":"2025-06-27","close":10.47},{"date":"2025-06-30","close":10.85},{"date":"2025-07-01","close":9.88},{"date":"2025-07-02","close":9.98},{"date":"2025-07-03","close":10.17},{"date":"2025-07-07","close":10.02},{"date":"2025-07-08","close":10.37},{"date":"2025-07-09","close":10.45},{"date":"2025-07-10","close":10.78},{"date":"2025-07-11","close":10.51},{"date":"2025-07-14","close":10.8},{"date":"2025-07-15","close":11.26},{"date":"2025-07-16","close":12.09},{"date":"2025-07-17","close":13.4},{"date":"2025-07-18","close":13.29},{"date":"2025-07-21","close":11.85},{"date":"2025-07-22","close":10.99},{"date":"2025-07-23","close":11.36},{"date":"2025-07-24","close":10.99},{"date":"2025-07-25","close":11.21},{"date":"2025-07-28","close":10.79},{"date":"2025-07-29","close":10.19},{"date":"2025-07-30","close":10.15},{"date":"2025-07-31","close":10.03},{"date":"2025-08-01","close":9.64},{"date":"2025-08-04","close":10.43},{"date":"2025-08-05","close":10.33},{"date":"2025-08-06","close":9.85},{"date":"2025-08-07","close":9.8},{"date":"2025-08-08","close":9.72},{"date":"2025-08-11","close":9.54},{"date":"2025-08-12","close":10.25},{"date":"2025-08-13","close":10.2},{"date":"2025-08-14","close":9.99},{"date":"2025-08-15","close":9.82},{"date":"2025-08-18","close":9.85},{"date":"2025-08-19","close":9.29},{"date":"2025-08-20","close":9.23},{"date":"2025-08-21","close":9.38},{"date":"2025-08-22","close":9.67},{"date":"2025-08-25","close":9.37},{"date":"2025-08-26","close":9.27},{"date":"2025-08-27","close":9.15},{"date":"2025-08-28","close":9.2},{"date":"2025-08-29","close":8.95},{"date":"2025-09-02","close":8.6},{"date":"2025-09-03","close":8.39},{"date":"2025-09-04","close":8.45},{"date":"2025-09-05","close":8.5},{"date":"2025-09-08","close":8.51},{"date":"2025-09-09","close":8.43},{"date":"2025-09-10","close":8.25},{"date":"2025-09-11","close":8.49},{"date":"2025-09-12","close":8.75},{"date":"2025-09-15","close":9.12},{"date":"2025-09-16","close":9.11},{"date":"2025-09-17","close":9.0},{"date":"2025-09-18","close":9.25},{"date":"2025-09-19","close":9.86},{"date":"2025-09-22","close":9.55},{"date":"2025-09-23","close":10.0},{"date":"2025-09-24","close":9.71},{"date":"2025-09-25","close":9.33},{"date":"2025-09-26","close":9.28},{"date":"2025-09-29","close":9.65},{"date":"2025-09-30","close":9.58},{"date":"2025-10-01","close":9.81},{"date":"2025-10-02","close":10.18},{"date":"2025-10-03","close":11.57},{"date":"2025-10-06","close":13.64},{"date":"2025-10-07","close":12.48},{"date":"2025-10-08","close":12.46},{"date":"2025-10-09","close":12.66},{"date":"2025-10-10","close":11.97},{"date":"2025-10-13","close":12.77},{"date":"2025-10-14","close":13.02},{"date":"2025-10-15","close":13.03},{"date":"2025-10-16","close":11.87},{"date":"2025-10-17","close":11.24},{"date":"2025-10-20","close":11.98},{"date":"2025-10-21","close":11.41},{"date":"2025-10-22","close":10.86},{"date":"2025-10-23","close":10.91},{"date":"2025-10-24","close":11.29},{"date":"2025-10-27","close":11.34},{"date":"2025-10-28","close":11.14},{"date":"2025-10-29","close":11.18},{"date":"2025-10-30","close":10.96},{"date":"2025-10-31","close":11.22},{"date":"2025-11-03","close":10.42},{"date":"2025-11-04","close":9.56},{"date":"2025-11-05","close":9.57},{"date":"2025-11-06","close":8.88},{"date":"2025-11-07","close":8.18},{"date":"2025-11-10","close":8.45},{"date":"2025-11-11","close":8.94},{"date":"2025-11-12","close":8.65},{"date":"2025-11-13","close":7.96},{"date":"2025-11-14","close":7.88},{"date":"2025-11-17","close":7.42},{"date":"2025-11-18","close":7.61},{"date":"2025-11-19","close":7.47},{"date":"2025-11-20","close":6.87},{"date":"2025-11-21","close":7.18},{"date":"2025-11-24","close":7.44},{"date":"2025-11-25","close":7.38},{"date":"2025-11-26","close":7.49},{"date":"2025-11-28","close":7.79},{"date":"2025-12-01","close":7.46},{"date":"2025-12-02","close":7.65},{"date":"2025-12-03","close":8.35},{"date":"2025-12-04","close":8.95},{"date":"2025-12-05","close":8.6},{"date":"2025-12-08","close":8.61},{"date":"2025-12-09","close":8.63},{"date":"2025-12-10","close":8.37},{"date":"2025-12-11","close":8.56},{"date":"2025-12-12","close":8.3},{"date":"2025-12-15","close":7.83},{"date":"2025-12-16","close":7.95},{"date":"2025-12-17","close":7.58},{"date":"2025-12-18","close":7.82},{"date":"2025-12-19","close":8.16},{"date":"2025-12-22","close":8.4},{"date":"2025-12-23","close":8.14},{"date":"2025-12-24","close":8.13},{"date":"2025-12-26","close":7.89},{"date":"2025-12-29","close":7.7},{"date":"2025-12-30","close":7.55},{"date":"2025-12-31","close":7.52},{"date":"2026-01-02","close":8.13},{"date":"2026-01-05","close":8.56},{"date":"2026-01-06","close":8.82},{"date":"2026-01-07","close":8.42},{"date":"2026-01-08","close":8.71},{"date":"2026-01-09","close":8.81},{"date":"2026-01-12","close":8.86},{"date":"2026-01-13","close":8.47},{"date":"2026-01-14","close":8.91},{"date":"2026-01-15","close":8.86},{"date":"2026-01-16","close":8.86},{"date":"2026-01-20","close":8.65},{"date":"2026-01-21","close":8.47},{"date":"2026-01-22","close":9.01},{"date":"2026-01-23","close":8.61},{"date":"2026-01-26","close":8.03},{"date":"2026-01-27","close":8.09},{"date":"2026-01-28","close":7.73},{"date":"2026-01-29","close":7.43},{"date":"2026-01-30","close":7.19},{"date":"2026-02-02","close":7.05},{"date":"2026-02-03","close":7.2},{"date":"2026-02-04","close":6.95},{"date":"2026-02-05","close":6.49},{"date":"2026-02-06","close":7.3},{"date":"2026-02-09","close":7.37},{"date":"2026-02-10","close":7.17},{"date":"2026-02-11","close":6.97},{"date":"2026-02-12","close":6.76},{"date":"2026-02-13","close":6.77},{"date":"2026-02-17","close":6.82},{"date":"2026-02-18","close":6.97},{"date":"2026-02-19","close":7.23},{"date":"2026-02-20","close":6.93},{"date":"2026-02-23","close":6.96},{"date":"2026-02-24","close":7.19},{"date":"2026-02-25","close":7.1},{"date":"2026-02-26","close":7.38},{"date":"2026-02-27","close":7.12},{"date":"2026-03-02","close":7.52},{"date":"2026-03-03","close":6.72},{"date":"2026-03-04","close":6.76},{"date":"2026-03-05","close":6.46},{"date":"2026-03-06","close":6.26},{"date":"2026-03-09","close":6.52},{"date":"2026-03-10","close":6.32},{"date":"2026-03-11","close":6.43},{"date":"2026-03-12","close":6.15},{"date":"2026-03-13","close":6.03},{"date":"2026-03-16","close":6.12},{"date":"2026-03-17","close":6.29},{"date":"2026-03-18","close":6.01},{"date":"2026-03-19","close":6.01},{"date":"2026-03-20","close":5.76},{"date":"2026-03-23","close":5.89},{"date":"2026-03-24","close":5.51},{"date":"2026-03-25","close":5.56},{"date":"2026-03-26","close":5.37},{"date":"2026-03-27","close":5.09},{"date":"2026-03-30","close":4.94},{"date":"2026-03-31","close":5.17},{"date":"2026-04-01","close":5.21},{"date":"2026-04-02","close":5.42},{"date":"2026-04-06","close":5.54},{"date":"2026-04-07","close":5.34},{"date":"2026-04-08","close":5.58},{"date":"2026-04-09","close":5.32},{"date":"2026-04-10","close":5.4},{"date":"2026-04-13","close":5.45},{"date":"2026-04-14","close":5.67},{"date":"2026-04-15","close":6.06},{"date":"2026-04-16","close":6.08},{"date":"2026-04-17","close":6.11},{"date":"2026-04-20","close":6.11},{"date":"2026-04-21","close":5.94},{"date":"2026-04-22","close":6.06},{"date":"2026-04-23","close":5.77},{"date":"2026-04-24","close":5.7},{"date":"2026-04-27","close":5.9},{"date":"2026-04-28","close":5.84},{"date":"2026-04-29","close":5.6},{"date":"2026-04-30","close":5.74},{"date":"2026-05-01","close":5.87},{"date":"2026-05-04","close":5.77},{"date":"2026-05-05","close":5.84},{"date":"2026-05-06","close":6.41},{"date":"2026-05-07","close":6.28},{"date":"2026-05-08","close":6.48},{"date":"2026-05-11","close":6.54},{"date":"2026-05-12","close":6.39},{"date":"2026-05-13","close":6.52},{"date":"2026-05-14","close":6.41},{"date":"2026-05-15","close":6.05},{"date":"2026-05-18","close":5.92},{"date":"2026-05-19","close":5.91},{"date":"2026-05-20","close":5.78},{"date":"2026-05-21","close":6.12},{"date":"2026-05-22","close":6.36},{"date":"2026-05-26","close":6.51},{"date":"2026-05-27","close":6.55},{"date":"2026-05-28","close":6.81},{"date":"2026-05-29","close":6.81},{"date":"2026-06-01","close":6.84},{"date":"2026-06-02","close":6.74},{"date":"2026-06-03","close":6.53},{"date":"2026-06-04","close":6.38},{"date":"2026-06-05","close":5.54},{"date":"2026-06-08","close":5.73},{"date":"2026-06-09","close":5.32},{"date":"2026-06-10","close":5.05},{"date":"2026-06-11","close":5.3},{"date":"2026-06-12","close":5.08},{"date":"2026-06-15","close":5.55},{"date":"2026-06-16","close":5.44},{"date":"2026-06-17","close":5.36},{"date":"2026-06-18","close":5.57},{"date":"2026-06-22","close":5.43},{"date":"2026-06-23","close":5.25},{"date":"2026-06-24","close":5.05},{"date":"2026-06-25","close":4.79},{"date":"2026-06-26","close":4.87},{"date":"2026-06-29","close":4.68},{"date":"2026-06-30","close":4.73},{"date":"2026-07-01","close":4.92},{"date":"2026-07-02","close":4.98},{"date":"2026-07-06","close":5.37},{"date":"2026-07-07","close":4.93},{"date":"2026-07-08","close":4.84},{"date":"2026-07-09","close":4.85},{"date":"2026-07-10","close":4.73},{"date":"2026-07-13","close":4.55},{"date":"2026-07-14","close":4.85},{"date":"2026-07-15","close":4.78},{"date":"2026-07-16","close":4.49},{"date":"2026-07-17","close":4.44},{"date":"2026-07-20","close":5.31},{"date":"2026-07-21","close":5.28},{"date":"2026-07-22","close":5.18},{"date":"2026-07-23","close":5.11},{"date":"2026-07-24","close":4.77},{"date":"2026-07-27","close":4.95},{"date":"2026-07-28","close":4.82},{"date":"2026-07-29","close":4.48},{"date":"2026-07-30","close":4.74},{"date":"2026-07-31","close":4.64},{"date":"2026-08-03","close":4.84},{"date":"2026-08-04","close":5.31},{"date":"2026-08-05","close":5.2},{"date":"2026-08-06","close":5.23},{"date":"2026-08-07","close":5.59},{"date":"2026-08-10","close":6.26},{"date":"2026-08-11","close":6.79},{"date":"2026-08-12","close":6.29},{"date":"2026-08-13","close":6.97},{"date":"2026-08-14","close":6.62},{"date":"2026-08-17","close":6.39},{"date":"2026-08-18","close":6.32},{"date":"2026-08-19","close":6.45},{"date":"2026-08-20","close":6.09},{"date":"2026-08-21","close":6.3},{"date":"2026-08-24","close":6.07},{"date":"2026-08-25","close":5.96},{"date":"2026-08-26","close":5.9},{"date":"2026-08-27","close":5.93},{"date":"2026-08-28","close":5.75},{"date":"2026-08-31","close":5.78},{"date":"2026-09-01","close":5.56},{"date":"2026-09-02","close":5.65},{"date":"2026-09-03","close":5.76},{"date":"2026-09-04","close":5.71},{"date":"2026-09-08","close":5.83},{"date":"2026-09-09","close":5.5},{"date":"2026-09-10","close":5.45},{"date":"2026-09-11","close":5.58},{"date":"2026-09-14","close":5.51},{"date":"2026-09-15","close":5.47},{"date":"2026-09-16","close":5.22},{"date":"2026-09-17","close":5.4},{"date":"2026-09-18","close":5.26},{"date":"2026-09-21","close":5.43},{"date":"2026-09-22","close":5.69},{"date":"2026-09-23","close":5.71},{"date":"2026-09-24","close":5.71},{"date":"2026-09-25","close":5.61},{"date":"2026-09-28","close":5.2},{"date":"2026-09-29","close":5.06},{"date":"2026-09-30","close":4.97},{"date":"2026-10-01","close":5.03},{"date":"2026-10-02","close":4.89},{"date":"2026-10-05","close":4.72},{"date":"2026-10-06","close":4.65},{"date":"2026-10-07","close":4.67},{"date":"2026-10-08","close":4.72},{"date":"2026-10-09","close":4.96},{"date":"2026-10-12","close":4.69},{"date":"2026-10-13","close":4.44},{"date":"2026-10-14","close":4.07},{"date":"2026-10-15","close":4.27},{"date":"2026-10-16","close":4.07},{"date":"2026-10-19","close":4.04},{"date":"2026-10-20","close":3.98},{"date":"2026-10-21","close":3.87},{"date":"2026-10-22","close":3.8},{"date":"2026-10-23","close":3.915}],"chart_data":[{"date":"2024-10-23","open":3.39,"high":3.49,"low":3.09,"close":3.12,"volume":17429653,"rsi_14":57.03,"sma_20":3.08,"sma_60":3.37,"sma_120":3.61},{"date":"2024-10-24","open":3.15,"high":3.28,"low":3.05,"close":3.09,"volume":14628462,"rsi_14":54.33,"sma_20":3.09,"sma_60":3.35,"sma_120":3.6},{"date":"2024-10-25","open":3.06,"high":3.14,"low":3.05,"close":3.1,"volume":10064988,"rsi_14":46.3,"sma_20":3.09,"sma_60":3.34,"sma_120":3.6},{"date":"2024-10-28","open":3.13,"high":3.43,"low":3.13,"close":3.41,"volume":21890434,"rsi_14":65.32,"sma_20":3.11,"sma_60":3.33,"sma_120":3.59},{"date":"2024-10-29","open":3.41,"high":3.42,"low":3.25,"close":3.36,"volume":11536561,"rsi_14":65.85,"sma_20":3.13,"sma_60":3.32,"sma_120":3.59},{"date":"2024-10-30","open":3.41,"high":3.48,"low":3.26,"close":3.28,"volume":16623633,"rsi_14":63.28,"sma_20":3.13,"sma_60":3.31,"sma_120":3.59},{"date":"2024-10-31","open":3.27,"high":3.28,"low":3.08,"close":3.15,"volume":13328900,"rsi_14":52.76,"sma_20":3.14,"sma_60":3.3,"sma_120":3.58},{"date":"2024-11-01","open":3.23,"high":3.33,"low":3.17,"close":3.28,"volume":9928758,"rsi_14":57.14,"sma_20":3.16,"sma_60":3.28,"sma_120":3.58},{"date":"2024-11-04","open":3.27,"high":3.33,"low":3.22,"close":3.24,"volume":8620143,"rsi_14":54.61,"sma_20":3.16,"sma_60":3.28,"sma_120":3.57},{"date":"2024-11-05","open":3.22,"high":3.25,"low":3.15,"close":3.25,"volume":8216502,"rsi_14":52.24,"sma_20":3.17,"sma_60":3.27,"sma_120":3.57},{"date":"2024-11-06","open":3.33,"high":3.38,"low":3.14,"close":3.21,"volume":16040373,"rsi_14":50.72,"sma_20":3.18,"sma_60":3.27,"sma_120":3.56},{"date":"2024-11-07","open":3.4,"high":3.65,"low":3.35,"close":3.5,"volume":29726521,"rsi_14":59.28,"sma_20":3.21,"sma_60":3.26,"sma_120":3.56},{"date":"2024-11-08","open":3.59,"high":4.1,"low":3.49,"close":3.89,"volume":41549049,"rsi_14":71.5,"sma_20":3.25,"sma_60":3.27,"sma_120":3.56},{"date":"2024-11-11","open":4.28,"high":4.6,"low":4.06,"close":4.51,"volume":49078659,"rsi_14":76.19,"sma_20":3.32,"sma_60":3.28,"sma_120":3.57},{"date":"2024-11-12","open":4.41,"high":4.86,"low":4.34,"close":4.66,"volume":37569303,"rsi_14":83.77,"sma_20":3.4,"sma_60":3.29,"sma_120":3.58},{"date":"2024-11-13","open":4.77,"high":4.78,"low":4.15,"close":4.28,"volume":33046802,"rsi_14":72.62,"sma_20":3.45,"sma_60":3.3,"sma_120":3.59},{"date":"2024-11-14","open":4.32,"high":4.54,"low":4.28,"close":4.29,"volume":16100002,"rsi_14":72.62,"sma_20":3.51,"sma_60":3.31,"sma_120":3.6},{"date":"2024-11-15","open":4.28,"high":4.29,"low":4.05,"close":4.11,"volume":16516004,"rsi_14":64.0,"sma_20":3.55,"sma_60":3.32,"sma_120":3.6},{"date":"2024-11-18","open":4.13,"high":4.48,"low":4.05,"close":4.41,"volume":19487765,"rsi_14":69.09,"sma_20":3.62,"sma_60":3.33,"sma_120":3.62},{"date":"2024-11-19","open":4.35,"high":5.15,"low":4.33,"close":5.13,"volume":34883312,"rsi_14":77.29,"sma_20":3.71,"sma_60":3.35,"sma_120":3.63},{"date":"2024-11-20","open":5.14,"high":5.16,"low":4.87,"close":5.06,"volume":28598843,"rsi_14":78.68,"sma_20":3.81,"sma_60":3.37,"sma_120":3.65},{"date":"2024-11-21","open":5.1,"high":5.91,"low":4.94,"close":5.78,"volume":42379804,"rsi_14":81.89,"sma_20":3.94,"sma_60":3.41,"sma_120":3.67},{"date":"2024-11-22","open":6.08,"high":6.22,"low":5.74,"close":6.04,"volume":46572257,"rsi_14":83.82,"sma_20":4.09,"sma_60":3.45,"sma_120":3.69},{"date":"2024-11-25","open":6.65,"high":7.9,"low":6.42,"close":7.48,"volume":79913268,"rsi_14":87.97,"sma_20":4.3,"sma_60":3.52,"sma_120":3.72},{"date":"2024-11-26","open":7.25,"high":7.62,"low":6.82,"close":7.22,"volume":39613091,"rsi_14":84.63,"sma_20":4.49,"sma_60":3.58,"sma_120":3.76},{"date":"2024-11-27","open":7.51,"high":8.54,"low":7.45,"close":8.08,"volume":62743029,"rsi_14":86.01,"sma_20":4.73,"sma_60":3.66,"sma_120":3.79},{"date":"2024-11-29","open":8.81,"high":9.84,"low":8.31,"close":9.57,"volume":60496767,"rsi_14":88.07,"sma_20":5.05,"sma_60":3.77,"sma_120":3.85},{"date":"2024-12-02","open":9.69,"high":9.72,"low":6.82,"close":7.3,"volume":115890637,"rsi_14":65.31,"sma_20":5.25,"sma_60":3.84,"sma_120":3.88},{"date":"2024-12-03","open":6.41,"high":7.16,"low":6.26,"close":6.75,"volume":51919422,"rsi_14":60.99,"sma_20":5.43,"sma_60":3.89,"sma_120":3.91},{"date":"2024-12-04","open":6.74,"high":7.3,"low":6.65,"close":6.96,"volume":40378398,"rsi_14":64.35,"sma_20":5.61,"sma_60":3.95,"sma_120":3.94},{"date":"2024-12-05","open":7.15,"high":8.37,"low":7.04,"close":7.66,"volume":57415775,"rsi_14":66.8,"sma_20":5.83,"sma_60":4.03,"sma_120":3.98},{"date":"2024-12-06","open":8.02,"high":8.63,"low":7.72,"close":8.28,"volume":43482030,"rsi_14":69.91,"sma_20":6.07,"sma_60":4.11,"sma_120":4.02},{"date":"2024-12-09","open":8.25,"high":8.26,"low":7.43,"close":7.82,"volume":31789588,"rsi_14":66.04,"sma_20":6.27,"sma_60":4.18,"sma_120":4.06},{"date":"2024-12-10","open":7.64,"high":8.25,"low":7.57,"close":7.72,"volume":18811673,"rsi_14":62.94,"sma_20":6.43,"sma_60":4.26,"sma_120":4.1},{"date":"2024-12-11","open":7.6,"high":7.6,"low":7.04,"close":7.39,"volume":26294578,"rsi_14":61.34,"sma_20":6.57,"sma_60":4.33,"sma_120":4.13},{"date":"2024-12-12","open":7.0,"high":7.45,"low":6.85,"close":7.17,"volume":56677537,"rsi_14":57.11,"sma_20":6.71,"sma_60":4.4,"sma_120":4.16},{"date":"2024-12-13","open":7.5,"high":8.53,"low":7.33,"close":8.39,"volume":84219574,"rsi_14":60.95,"sma_20":6.92,"sma_60":4.49,"sma_120":4.2},{"date":"2024-12-16","open":8.59,"high":9.29,"low":8.13,"close":8.87,"volume":70256968,"rsi_14":57.11,"sma_20":7.15,"sma_60":4.59,"sma_120":4.24},{"date":"2024-12-17","open":8.84,"high":9.52,"low":8.57,"close":9.09,"volume":42851176,"rsi_14":59.61,"sma_20":7.39,"sma_60":4.69,"sma_120":4.29},{"date":"2024-12-18","open":9.28,"high":10.58,"low":8.76,"close":8.95,"volume":81992321,"rsi_14":54.83,"sma_20":7.58,"sma_60":4.79,"sma_120":4.33},{"date":"2024-12-19","open":9.14,"high":9.68,"low":8.19,"close":8.42,"volume":52338872,"rsi_14":42.86,"sma_20":7.75,"sma_60":4.88,"sma_120":4.37},{"date":"2024-12-20","open":8.25,"high":10.0,"low":8.18,"close":9.49,"volume":70232672,"rsi_14":65.99,"sma_20":7.93,"sma_60":4.99,"sma_120":4.42},{"date":"2024-12-23","open":9.7,"high":10.14,"low":9.15,"close":9.38,"volume":36494588,"rsi_14":70.51,"sma_20":8.1,"sma_60":5.09,"sma_120":4.46},{"date":"2024-12-24","open":9.5,"high":11.06,"low":9.1,"close":10.8,"volume":48487008,"rsi_14":75.2,"sma_20":8.27,"sma_60":5.22,"sma_120":4.52},{"date":"2024-12-26","open":11.12,"high":11.36,"low":10.6,"close":11.33,"volume":54809632,"rsi_14":74.63,"sma_20":8.47,"sma_60":5.36,"sma_120":4.57},{"date":"2024-12-27","open":11.16,"high":11.69,"low":10.81,"close":11.18,"volume":36379253,"rsi_14":70.77,"sma_20":8.63,"sma_60":5.49,"sma_120":4.63},{"date":"2024-12-30","open":10.62,"high":10.89,"low":9.82,"close":10.06,"volume":43125994,"rsi_14":64.66,"sma_20":8.65,"sma_60":5.61,"sma_120":4.68},{"date":"2024-12-31","open":10.08,"high":10.42,"low":9.57,"close":9.75,"volume":31132882,"rsi_14":62.93,"sma_20":8.77,"sma_60":5.73,"sma_120":4.72},{"date":"2025-01-02","open":9.92,"high":10.09,"low":9.33,"close":9.57,"volume":36285033,"rsi_14":64.16,"sma_20":8.91,"sma_60":5.83,"sma_120":4.76},{"date":"2025-01-03","open":9.65,"high":11.51,"low":9.52,"close":11.51,"volume":55752713,"rsi_14":73.04,"sma_20":9.14,"sma_60":5.97,"sma_120":4.81},{"date":"2025-01-06","open":11.6,"high":11.8,"low":11.27,"close":11.45,"volume":44928796,"rsi_14":68.52,"sma_20":9.33,"sma_60":6.12,"sma_120":4.86},{"date":"2025-01-07","open":11.47,"high":12.48,"low":10.93,"close":11.14,"volume":37191737,"rsi_14":64.03,"sma_20":9.47,"sma_60":6.25,"sma_120":4.92},{"date":"2025-01-08","open":10.68,"high":11.17,"low":10.06,"close":10.48,"volume":35098066,"rsi_14":58.15,"sma_20":9.61,"sma_60":6.38,"sma_120":4.96},{"date":"2025-01-10","open":9.77,"high":10.05,"low":8.94,"close":8.97,"volume":37740089,"rsi_14":50.1,"sma_20":9.67,"sma_60":6.47,"sma_120":5.0},{"date":"2025-01-13","open":8.53,"high":8.68,"low":8.06,"close":8.23,"volume":25967496,"rsi_14":49.06,"sma_20":9.71,"sma_60":6.56,"sma_120":5.03},{"date":"2025-01-14","open":8.68,"high":8.9,"low":8.0,"close":8.22,"volume":27182455,"rsi_14":42.98,"sma_20":9.76,"sma_60":6.64,"sma_120":5.06},{"date":"2025-01-15","open":8.68,"high":9.07,"low":8.57,"close":8.79,"volume":26587929,"rsi_14":46.9,"sma_20":9.78,"sma_60":6.74,"sma_120":5.1},{"date":"2025-01-16","open":8.8,"high":9.61,"low":8.63,"close":9.09,"volume":26089131,"rsi_14":39.81,"sma_20":9.79,"sma_60":6.83,"sma_120":5.13},{"date":"2025-01-17","open":9.18,"high":9.45,"low":8.78,"close":8.82,"volume":27474001,"rsi_14":34.56,"sma_20":9.78,"sma_60":6.93,"sma_120":5.17},{"date":"2025-01-21","open":9.04,"high":9.93,"low":8.82,"close":9.7,"volume":32859324,"rsi_14":41.65,"sma_20":9.82,"sma_60":7.04,"sma_120":5.21},{"date":"2025-01-22","open":9.71,"high":10.18,"low":9.4,"close":9.77,"volume":29045882,"rsi_14":48.14,"sma_20":9.89,"sma_60":7.15,"sma_120":5.26},{"date":"2025-01-23","open":9.51,"high":9.94,"low":9.35,"close":9.89,"volume":22698337,"rsi_14":50.92,"sma_20":9.91,"sma_60":7.26,"sma_120":5.31},{"date":"2025-01-24","open":9.98,"high":10.6,"low":9.88,"close":9.97,"volume":34108403,"rsi_14":52.66,"sma_20":9.94,"sma_60":7.38,"sma_120":5.36},{"date":"2025-01-27","open":9.4,"high":9.72,"low":8.9,"close":9.16,"volume":24766385,"rsi_14":31.61,"sma_20":9.85,"sma_60":7.47,"sma_120":5.4},{"date":"2025-01-28","open":9.31,"high":9.31,"low":8.79,"close":9.16,"volume":15443045,"rsi_14":31.91,"sma_20":9.75,"sma_60":7.57,"sma_120":5.44},{"date":"2025-01-29","open":9.18,"high":9.43,"low":8.85,"close":9.04,"volume":14701376,"rsi_14":32.9,"sma_20":9.64,"sma_60":7.66,"sma_120":5.49},{"date":"2025-01-30","open":9.08,"high":9.42,"low":8.94,"close":9.27,"volume":16243216,"rsi_14":39.4,"sma_20":9.6,"sma_60":7.77,"sma_120":5.53},{"date":"2025-01-31","open":9.33,"high":10.18,"low":9.23,"close":9.45,"volume":30880368,"rsi_14":55.48,"sma_20":9.58,"sma_60":7.87,"sma_120":5.58},{"date":"2025-02-03","open":8.81,"high":9.3,"low":8.65,"close":9.18,"volume":23419739,"rsi_14":62.15,"sma_20":9.56,"sma_60":7.97,"sma_120":5.62},{"date":"2025-02-04","open":9.3,"high":9.52,"low":9.1,"close":9.17,"volume":14780159,"rsi_14":62.15,"sma_20":9.45,"sma_60":8.07,"sma_120":5.67},{"date":"2025-02-05","open":9.32,"high":9.74,"low":9.06,"close":9.15,"volume":16212356,"rsi_14":55.36,"sma_20":9.33,"sma_60":8.17,"sma_120":5.72},{"date":"2025-02-06","open":9.24,"high":9.46,"low":8.86,"close":9.15,"volume":21199018,"rsi_14":50.98,"sma_20":9.23,"sma_60":8.26,"sma_120":5.76},{"date":"2025-02-07","open":9.2,"high":9.69,"low":8.87,"close":9.02,"volume":27809843,"rsi_14":53.42,"sma_20":9.16,"sma_60":8.35,"sma_120":5.81},{"date":"2025-02-10","open":9.15,"high":10.31,"low":8.98,"close":10.2,"volume":41825288,"rsi_14":57.76,"sma_20":9.22,"sma_60":8.44,"sma_120":5.86},{"date":"2025-02-11","open":9.51,"high":9.94,"low":9.15,"close":9.29,"volume":59043866,"rsi_14":44.09,"sma_20":9.27,"sma_60":8.52,"sma_120":5.91},{"date":"2025-02-12","open":9.33,"high":9.71,"low":9.13,"close":9.36,"volume":34867896,"rsi_14":43.39,"sma_20":9.33,"sma_60":8.6,"sma_120":5.95},{"date":"2025-02-13","open":9.4,"high":10.3,"low":9.21,"close":9.52,"volume":52207215,"rsi_14":44.5,"sma_20":9.37,"sma_60":8.69,"sma_120":6.0},{"date":"2025-02-14","open":9.65,"high":10.4,"low":9.42,"close":10.35,"volume":50326764,"rsi_14":64.48,"sma_20":9.43,"sma_60":8.79,"sma_120":6.06},{"date":"2025-02-18","open":11.0,"high":11.84,"low":10.51,"close":10.67,"volume":68004976,"rsi_14":67.04,"sma_20":9.52,"sma_60":8.9,"sma_120":6.11},{"date":"2025-02-19","open":10.99,"high":11.05,"low":9.98,"close":10.06,"volume":33810809,"rsi_14":60.37,"sma_20":9.54,"sma_60":8.98,"sma_120":6.16},{"date":"2025-02-20","open":10.23,"high":10.35,"low":9.26,"close":10.13,"volume":39348361,"rsi_14":59.03,"sma_20":9.56,"sma_60":9.06,"sma_120":6.22},{"date":"2025-02-21","open":10.37,"high":10.59,"low":9.11,"close":9.13,"volume":40963867,"rsi_14":47.13,"sma_20":9.52,"sma_60":9.12,"sma_120":6.26},{"date":"2025-02-24","open":9.17,"high":9.17,"low":8.15,"close":8.35,"volume":34211228,"rsi_14":43.19,"sma_20":9.44,"sma_60":9.16,"sma_120":6.3},{"date":"2025-02-25","open":8.2,"high":8.24,"low":7.5,"close":7.77,"volume":33873995,"rsi_14":39.49,"sma_20":9.37,"sma_60":9.16,"sma_120":6.34},{"date":"2025-02-26","open":8.23,"high":8.51,"low":7.95,"close":8.21,"volume":26008461,"rsi_14":43.36,"sma_20":9.32,"sma_60":9.18,"sma_120":6.38},{"date":"2025-02-27","open":8.6,"high":8.64,"low":7.87,"close":7.92,"volume":35261401,"rsi_14":41.66,"sma_20":9.27,"sma_60":9.18,"sma_120":6.42},{"date":"2025-02-28","open":6.74,"high":8.96,"low":6.64,"close":8.88,"volume":55272358,"rsi_14":49.15,"sma_20":9.25,"sma_60":9.17,"sma_120":6.47},{"date":"2025-03-03","open":9.15,"high":9.4,"low":7.69,"close":7.88,"volume":36864904,"rsi_14":35.54,"sma_20":9.17,"sma_60":9.18,"sma_120":6.51},{"date":"2025-03-04","open":7.67,"high":8.45,"low":7.4,"close":7.98,"volume":30041654,"rsi_14":40.92,"sma_20":9.11,"sma_60":9.2,"sma_120":6.54},{"date":"2025-03-05","open":8.04,"high":8.35,"low":7.8,"close":8.13,"volume":20387118,"rsi_14":41.56,"sma_20":9.06,"sma_60":9.22,"sma_120":6.58},{"date":"2025-03-06","open":7.84,"high":7.97,"low":7.42,"close":7.56,"volume":22467757,"rsi_14":37.27,"sma_20":8.98,"sma_60":9.21,"sma_120":6.62},{"date":"2025-03-07","open":7.5,"high":7.66,"low":7.02,"close":7.52,"volume":24737318,"rsi_14":29.52,"sma_20":8.9,"sma_60":9.2,"sma_120":6.66},{"date":"2025-03-10","open":7.18,"high":7.27,"low":6.59,"close":6.8,"volume":28141478,"rsi_14":23.53,"sma_20":8.79,"sma_60":9.18,"sma_120":6.68},{"date":"2025-03-11","open":6.73,"high":7.08,"low":6.6,"close":6.81,"volume":23620358,"rsi_14":25.78,"sma_20":8.62,"sma_60":9.17,"sma_120":6.72},{"date":"2025-03-12","open":7.29,"high":7.52,"low":6.94,"close":7.48,"volume":27795341,"rsi_14":31.87,"sma_20":8.53,"sma_60":9.17,"sma_120":6.75},{"date":"2025-03-13","open":7.66,"high":7.75,"low":7.18,"close":7.25,"volume":28094333,"rsi_14":35.63,"sma_20":8.42,"sma_60":9.17,"sma_120":6.79},{"date":"2025-03-14","open":7.48,"high":7.9,"low":7.46,"close":7.9,"volume":23291702,"rsi_14":46.49,"sma_20":8.34,"sma_60":9.16,"sma_120":6.83},{"date":"2025-03-17","open":8.09,"high":8.46,"low":7.92,"close":8.31,"volume":28992662,"rsi_14":54.33,"sma_20":8.24,"sma_60":9.15,"sma_120":6.87},{"date":"2025-03-18","open":8.17,"high":8.37,"low":7.98,"close":8.11,"volume":17128996,"rsi_14":49.17,"sma_20":8.11,"sma_60":9.14,"sma_120":6.91},{"date":"2025-03-19","open":8.17,"high":8.44,"low":8.02,"close":8.36,"volume":19735347,"rsi_14":53.69,"sma_20":8.02,"sma_60":9.13,"sma_120":6.96},{"date":"2025-03-20","open":8.23,"high":8.46,"low":8.18,"close":8.28,"volume":15947818,"rsi_14":44.09,"sma_20":7.93,"sma_60":9.13,"sma_120":7.0},{"date":"2025-03-21","open":8.12,"high":8.79,"low":8.05,"close":8.72,"volume":51453938,"rsi_14":59.29,"sma_20":7.91,"sma_60":9.11,"sma_120":7.05},{"date":"2025-03-24","open":8.98,"high":9.18,"low":8.77,"close":8.93,"volume":23582011,"rsi_14":60.26,"sma_20":7.94,"sma_60":9.11,"sma_120":7.1},{"date":"2025-03-25","open":8.85,"high":8.92,"low":8.52,"close":8.79,"volume":14257668,"rsi_14":57.14,"sma_20":7.99,"sma_60":9.07,"sma_120":7.15},{"date":"2025-03-26","open":8.71,"high":8.87,"low":8.07,"close":8.13,"volume":15446135,"rsi_14":56.05,"sma_20":7.99,"sma_60":9.02,"sma_120":7.19},{"date":"2025-03-27","open":8.03,"high":8.29,"low":7.81,"close":7.86,"volume":18326422,"rsi_14":53.44,"sma_20":7.98,"sma_60":8.96,"sma_120":7.23},{"date":"2025-03-28","open":7.68,"high":7.76,"low":7.1,"close":7.26,"volume":23841565,"rsi_14":54.77,"sma_20":7.9,"sma_60":8.92,"sma_120":7.27},{"date":"2025-03-31","open":6.99,"high":7.23,"low":6.91,"close":7.11,"volume":23951868,"rsi_14":53.02,"sma_20":7.86,"sma_60":8.87,"sma_120":7.3},{"date":"2025-04-01","open":7.11,"high":7.18,"low":6.73,"close":6.96,"volume":20600262,"rsi_14":44.14,"sma_20":7.81,"sma_60":8.83,"sma_120":7.33},{"date":"2025-04-02","open":6.75,"high":7.44,"low":6.75,"close":7.2,"volume":19781888,"rsi_14":49.44,"sma_20":7.77,"sma_60":8.76,"sma_120":7.37},{"date":"2025-04-03","open":6.69,"high":7.07,"low":6.62,"close":6.94,"volume":22368324,"rsi_14":38.18,"sma_20":7.74,"sma_60":8.68,"sma_120":7.4},{"date":"2025-04-04","open":6.56,"high":6.73,"low":5.83,"close":6.2,"volume":33061018,"rsi_14":25.97,"sma_20":7.67,"sma_60":8.6,"sma_120":7.43},{"date":"2025-04-07","open":5.53,"high":6.89,"low":5.48,"close":6.66,"volume":34271508,"rsi_14":34.41,"sma_20":7.66,"sma_60":8.54,"sma_120":7.46},{"date":"2025-04-08","open":7.19,"high":7.28,"low":6.22,"close":6.4,"volume":27505832,"rsi_14":28.97,"sma_20":7.64,"sma_60":8.49,"sma_120":7.48},{"date":"2025-04-09","open":6.37,"high":7.54,"low":6.29,"close":7.43,"volume":36153986,"rsi_14":42.42,"sma_20":7.64,"sma_60":8.48,"sma_120":7.52},{"date":"2025-04-10","open":7.12,"high":7.26,"low":6.74,"close":7.02,"volume":22908761,"rsi_14":34.77,"sma_20":7.63,"sma_60":8.46,"sma_120":7.55},{"date":"2025-04-11","open":6.87,"high":7.08,"low":6.75,"close":7.03,"volume":15535093,"rsi_14":32.34,"sma_20":7.59,"sma_60":8.43,"sma_120":7.58},{"date":"2025-04-14","open":7.33,"high":7.46,"low":6.99,"close":7.25,"volume":15773750,"rsi_14":35.9,"sma_20":7.53,"sma_60":8.4,"sma_120":7.62},{"date":"2025-04-15","open":7.25,"high":7.48,"low":7.0,"close":7.12,"volume":13890854,"rsi_14":39.76,"sma_20":7.48,"sma_60":8.37,"sma_120":7.65},{"date":"2025-04-16","open":7.0,"high":7.08,"low":6.81,"close":7.05,"volume":13283197,"rsi_14":41.44,"sma_20":7.42,"sma_60":8.33,"sma_120":7.68},{"date":"2025-04-17","open":7.19,"high":7.6,"low":7.04,"close":7.23,"volume":21016134,"rsi_14":49.65,"sma_20":7.36,"sma_60":8.29,"sma_120":7.72},{"date":"2025-04-21","open":7.13,"high":7.21,"low":6.94,"close":7.14,"volume":13927485,"rsi_14":50.35,"sma_20":7.29,"sma_60":8.24,"sma_120":7.75},{"date":"2025-04-22","open":7.22,"high":7.47,"low":7.1,"close":7.34,"volume":14449889,"rsi_14":54.42,"sma_20":7.21,"sma_60":8.2,"sma_120":7.79},{"date":"2025-04-23","open":7.81,"high":8.19,"low":7.69,"close":8.05,"volume":26931720,"rsi_14":58.91,"sma_20":7.17,"sma_60":8.18,"sma_120":7.82},{"date":"2025-04-24","open":8.18,"high":8.58,"low":8.09,"close":8.56,"volume":23126988,"rsi_14":66.14,"sma_20":7.19,"sma_60":8.17,"sma_120":7.87},{"date":"2025-04-25","open":8.56,"high":8.87,"low":8.44,"close":8.59,"volume":20115770,"rsi_14":77.73,"sma_20":7.23,"sma_60":8.16,"sma_120":7.91},{"date":"2025-04-28","open":8.74,"high":8.89,"low":8.21,"close":8.53,"volume":16311086,"rsi_14":73.91,"sma_20":7.29,"sma_60":8.15,"sma_120":7.96},{"date":"2025-04-29","open":8.58,"high":9.0,"low":8.51,"close":8.99,"volume":21475803,"rsi_14":81.51,"sma_20":7.38,"sma_60":8.14,"sma_120":8.0},{"date":"2025-04-30","open":8.62,"high":8.65,"low":8.14,"close":8.33,"volume":28671730,"rsi_14":62.03,"sma_20":7.45,"sma_60":8.13,"sma_120":8.05},{"date":"2025-05-01","open":8.47,"high":8.56,"low":8.16,"close":8.48,"volume":24320451,"rsi_14":70.98,"sma_20":7.52,"sma_60":8.11,"sma_120":8.09},{"date":"2025-05-02","open":8.59,"high":9.61,"low":8.59,"close":9.29,"volume":39780520,"rsi_14":76.4,"sma_20":7.63,"sma_60":8.12,"sma_120":8.14},{"date":"2025-05-05","open":9.11,"high":9.19,"low":8.64,"close":8.69,"volume":19241498,"rsi_14":65.45,"sma_20":7.76,"sma_60":8.11,"sma_120":8.18},{"date":"2025-05-06","open":8.38,"high":8.57,"low":8.23,"close":8.53,"volume":15580817,"rsi_14":65.03,"sma_20":7.85,"sma_60":8.1,"sma_120":8.22},{"date":"2025-05-07","open":8.49,"high":8.66,"low":8.36,"close":8.56,"volume":12627476,"rsi_14":66.24,"sma_20":7.96,"sma_60":8.07,"sma_120":8.26},{"date":"2025-05-08","open":8.92,"high":9.02,"low":8.63,"close":8.76,"volume":17114736,"rsi_14":66.38,"sma_20":8.03,"sma_60":8.06,"sma_120":8.29},{"date":"2025-05-09","open":8.76,"high":8.91,"low":8.57,"close":8.81,"volume":14535398,"rsi_14":68.03,"sma_20":8.12,"sma_60":8.05,"sma_120":8.33},{"date":"2025-05-12","open":9.24,"high":9.33,"low":8.84,"close":9.08,"volume":32158950,"rsi_14":68.51,"sma_20":8.22,"sma_60":8.05,"sma_120":8.37},{"date":"2025-05-13","open":9.45,"high":11.52,"low":9.43,"close":11.16,"volume":91818597,"rsi_14":75.62,"sma_20":8.41,"sma_60":8.06,"sma_120":8.43},{"date":"2025-05-14","open":11.08,"high":11.89,"low":10.97,"close":11.84,"volume":47465157,"rsi_14":76.28,"sma_20":8.65,"sma_60":8.08,"sma_120":8.49},{"date":"2025-05-15","open":11.54,"high":12.25,"low":11.49,"close":12.19,"volume":42579475,"rsi_14":77.44,"sma_20":8.91,"sma_60":8.12,"sma_120":8.55},{"date":"2025-05-16","open":12.84,"high":13.92,"low":12.63,"close":13.3,"volume":72371966,"rsi_14":81.34,"sma_20":9.21,"sma_60":8.17,"sma_120":8.62},{"date":"2025-05-19","open":12.54,"high":12.78,"low":11.18,"close":11.39,"volume":57562732,"rsi_14":63.25,"sma_20":9.42,"sma_60":8.21,"sma_120":8.66},{"date":"2025-05-20","open":11.2,"high":11.52,"low":10.91,"close":11.29,"volume":35882391,"rsi_14":67.41,"sma_20":9.62,"sma_60":8.26,"sma_120":8.71},{"date":"2025-05-21","open":10.86,"high":11.33,"low":10.68,"close":10.82,"volume":30665319,"rsi_14":63.27,"sma_20":9.76,"sma_60":8.31,"sma_120":8.73},{"date":"2025-05-22","open":10.55,"high":10.85,"low":10.24,"close":10.6,"volume":31436378,"rsi_14":57.96,"sma_20":9.86,"sma_60":8.35,"sma_120":8.76},{"date":"2025-05-23","open":10.45,"high":10.79,"low":10.38,"close":10.59,"volume":20052320,"rsi_14":62.43,"sma_20":9.96,"sma_60":8.39,"sma_120":8.78},{"date":"2025-05-27","open":11.0,"high":11.43,"low":10.67,"close":10.92,"volume":34119731,"rsi_14":65.3,"sma_20":10.08,"sma_60":8.42,"sma_120":8.8},{"date":"2025-05-28","open":11.36,"high":11.58,"low":10.72,"close":10.95,"volume":36693858,"rsi_14":65.3,"sma_20":10.18,"sma_60":8.48,"sma_120":8.83},{"date":"2025-05-29","open":11.2,"high":11.23,"low":10.49,"close":10.6,"volume":24179379,"rsi_14":61.56,"sma_20":10.29,"sma_60":8.52,"sma_120":8.86},{"date":"2025-05-30","open":10.43,"high":10.5,"low":9.87,"close":10.09,"volume":23920966,"rsi_14":57.6,"sma_20":10.37,"sma_60":8.55,"sma_120":8.88},{"date":"2025-06-02","open":10.01,"high":10.01,"low":9.68,"close":9.73,"volume":18702950,"rsi_14":53.82,"sma_20":10.39,"sma_60":8.59,"sma_120":8.9},{"date":"2025-06-03","open":10.2,"high":10.44,"low":9.66,"close":9.72,"volume":27432778,"rsi_14":38.82,"sma_20":10.45,"sma_60":8.63,"sma_120":8.91},{"date":"2025-06-04","open":9.76,"high":9.85,"low":9.35,"close":9.64,"volume":26683284,"rsi_14":31.16,"sma_20":10.5,"sma_60":8.67,"sma_120":8.93},{"date":"2025-06-05","open":9.65,"high":9.77,"low":9.24,"close":9.36,"volume":29986579,"rsi_14":25.48,"sma_20":10.54,"sma_60":8.72,"sma_120":8.94},{"date":"2025-06-06","open":9.66,"high":10.21,"low":9.52,"close":10.19,"volume":41210741,"rsi_14":21.68,"sma_20":10.61,"sma_60":8.76,"sma_120":8.97},{"date":"2025-06-09","open":11.43,"high":11.67,"low":10.24,"close":11.26,"volume":79600966,"rsi_14":48.6,"sma_20":10.74,"sma_60":8.83,"sma_120":9.0},{"date":"2025-06-10","open":11.27,"high":11.54,"low":11.01,"close":11.38,"volume":32657326,"rsi_14":50.96,"sma_20":10.85,"sma_60":8.88,"sma_120":9.02},{"date":"2025-06-11","open":11.75,"high":12.52,"low":11.46,"close":12.17,"volume":53311698,"rsi_14":63.53,"sma_20":10.9,"sma_60":8.95,"sma_120":9.05},{"date":"2025-06-12","open":11.94,"high":12.41,"low":11.71,"close":11.73,"volume":27087647,"rsi_14":60.84,"sma_20":10.9,"sma_60":9.01,"sma_120":9.07},{"date":"2025-06-13","open":10.08,"high":10.29,"low":9.77,"close":9.99,"volume":111011282,"rsi_14":45.68,"sma_20":10.79,"sma_60":9.04,"sma_120":9.08},{"date":"2025-06-16","open":10.34,"high":10.54,"low":10.12,"close":10.38,"volume":52754843,"rsi_14":46.14,"sma_20":10.64,"sma_60":9.07,"sma_120":9.1},{"date":"2025-06-17","open":10.24,"high":10.61,"low":9.88,"close":9.92,"volume":45933212,"rsi_14":43.07,"sma_20":10.57,"sma_60":9.09,"sma_120":9.1},{"date":"2025-06-18","open":10.09,"high":10.28,"low":9.91,"close":10.2,"volume":36840367,"rsi_14":47.28,"sma_20":10.51,"sma_60":9.11,"sma_120":9.11},{"date":"2025-06-20","open":10.4,"high":10.57,"low":9.97,"close":10.04,"volume":42879854,"rsi_14":49.64,"sma_20":10.47,"sma_60":9.13,"sma_120":9.1},{"date":"2025-06-23","open":9.92,"high":10.08,"low":9.49,"close":10.0,"volume":38200071,"rsi_14":52.02,"sma_20":10.44,"sma_60":9.16,"sma_120":9.09},{"date":"2025-06-24","open":10.17,"high":10.86,"low":9.97,"close":10.73,"volume":45109698,"rsi_14":56.82,"sma_20":10.45,"sma_60":9.21,"sma_120":9.09},{"date":"2025-06-25","open":10.83,"high":11.05,"low":9.93,"close":9.93,"volume":38010010,"rsi_14":51.78,"sma_20":10.4,"sma_60":9.26,"sma_120":9.09},{"date":"2025-06-26","open":10.05,"high":10.59,"low":10.01,"close":10.59,"volume":33685422,"rsi_14":57.23,"sma_20":10.38,"sma_60":9.32,"sma_120":9.09},{"date":"2025-06-27","open":10.49,"high":10.72,"low":10.23,"close":10.47,"volume":60959869,"rsi_14":51.79,"sma_20":10.38,"sma_60":9.37,"sma_120":9.1},{"date":"2025-06-30","open":10.57,"high":11.06,"low":10.57,"close":10.85,"volume":45734888,"rsi_14":47.12,"sma_20":10.41,"sma_60":9.43,"sma_120":9.1},{"date":"2025-07-01","open":10.59,"high":10.62,"low":9.84,"close":9.88,"volume":55975940,"rsi_14":40.58,"sma_20":10.42,"sma_60":9.48,"sma_120":9.08},{"date":"2025-07-02","open":10.11,"high":10.11,"low":9.81,"close":9.98,"volume":39847536,"rsi_14":34.94,"sma_20":10.43,"sma_60":9.55,"sma_120":9.07},{"date":"2025-07-03","open":10.07,"high":10.18,"low":9.97,"close":10.17,"volume":19267642,"rsi_14":38.89,"sma_20":10.46,"sma_60":9.61,"sma_120":9.07},{"date":"2025-07-07","open":10.1,"high":10.22,"low":9.76,"close":10.02,"volume":31032322,"rsi_14":50.28,"sma_20":10.49,"sma_60":9.67,"sma_120":9.08},{"date":"2025-07-08","open":10.04,"high":10.5,"low":10.04,"close":10.37,"volume":36204562,"rsi_14":49.91,"sma_20":10.5,"sma_60":9.71,"sma_120":9.1},{"date":"2025-07-09","open":10.47,"high":10.65,"low":10.25,"close":10.45,"volume":28139821,"rsi_14":55.29,"sma_20":10.46,"sma_60":9.77,"sma_120":9.12},{"date":"2025-07-10","open":10.39,"high":10.84,"low":10.32,"close":10.78,"volume":27779915,"rsi_14":55.73,"sma_20":10.43,"sma_60":9.83,"sma_120":9.13},{"date":"2025-07-11","open":10.79,"high":11.3,"low":10.41,"close":10.51,"volume":36976092,"rsi_14":54.55,"sma_20":10.35,"sma_60":9.89,"sma_120":9.14},{"date":"2025-07-14","open":10.43,"high":10.9,"low":10.13,"close":10.8,"volume":29907524,"rsi_14":57.38,"sma_20":10.3,"sma_60":9.95,"sma_120":9.16},{"date":"2025-07-15","open":10.88,"high":11.67,"low":10.73,"close":11.26,"volume":63930834,"rsi_14":55.15,"sma_20":10.37,"sma_60":10.02,"sma_120":9.17},{"date":"2025-07-16","open":11.43,"high":12.2,"low":10.99,"close":12.09,"volume":66884202,"rsi_14":70.85,"sma_20":10.45,"sma_60":10.1,"sma_120":9.19},{"date":"2025-07-17","open":12.38,"high":13.4,"low":12.13,"close":13.4,"volume":74876148,"rsi_14":74.1,"sma_20":10.63,"sma_60":10.21,"sma_120":9.22},{"date":"2025-07-18","open":13.07,"high":13.73,"low":12.88,"close":13.29,"volume":55090902,"rsi_14":74.23,"sma_20":10.78,"sma_60":10.3,"sma_120":9.25},{"date":"2025-07-21","open":13.37,"high":13.49,"low":11.77,"close":11.85,"volume":57660662,"rsi_14":57.27,"sma_20":10.87,"sma_60":10.37,"sma_120":9.27},{"date":"2025-07-22","open":11.45,"high":11.76,"low":10.68,"close":10.99,"volume":51779554,"rsi_14":58.2,"sma_20":10.92,"sma_60":10.41,"sma_120":9.29},{"date":"2025-07-23","open":11.35,"high":11.46,"low":10.9,"close":11.36,"volume":39701516,"rsi_14":59.8,"sma_20":10.95,"sma_60":10.45,"sma_120":9.31},{"date":"2025-07-24","open":11.24,"high":11.27,"low":10.91,"close":10.99,"volume":28779013,"rsi_14":55.68,"sma_20":11.01,"sma_60":10.5,"sma_120":9.32},{"date":"2025-07-25","open":10.98,"high":11.33,"low":10.88,"close":11.21,"volume":31944339,"rsi_14":58.16,"sma_20":11.04,"sma_60":10.53,"sma_120":9.34},{"date":"2025-07-28","open":11.41,"high":11.6,"low":10.67,"close":10.79,"volume":30539933,"rsi_14":52.85,"sma_20":11.05,"sma_60":10.57,"sma_120":9.35},{"date":"2025-07-29","open":10.83,"high":10.92,"low":10.13,"close":10.19,"volume":31045672,"rsi_14":48.35,"sma_20":11.02,"sma_60":10.6,"sma_120":9.36},{"date":"2025-07-30","open":10.25,"high":10.28,"low":9.98,"close":10.15,"volume":22149289,"rsi_14":45.85,"sma_20":11.03,"sma_60":10.62,"sma_120":9.37},{"date":"2025-07-31","open":10.16,"high":10.32,"low":9.91,"close":10.03,"volume":24637522,"rsi_14":46.77,"sma_20":11.04,"sma_60":10.64,"sma_120":9.37},{"date":"2025-08-01","open":9.79,"high":9.95,"low":9.56,"close":9.64,"volume":29800803,"rsi_14":42.31,"sma_20":11.01,"sma_60":10.66,"sma_120":9.38},{"date":"2025-08-04","open":9.74,"high":10.45,"low":9.63,"close":10.43,"volume":32244614,"rsi_14":44.73,"sma_20":11.03,"sma_60":10.69,"sma_120":9.38},{"date":"2025-08-05","open":10.5,"high":10.63,"low":10.1,"close":10.33,"volume":28942598,"rsi_14":37.68,"sma_20":11.03,"sma_60":10.71,"sma_120":9.39},{"date":"2025-08-06","open":10.32,"high":10.32,"low":9.77,"close":9.85,"volume":26201136,"rsi_14":21.87,"sma_20":11.0,"sma_60":10.73,"sma_120":9.39},{"date":"2025-08-07","open":9.92,"high":10.1,"low":9.62,"close":9.8,"volume":27600831,"rsi_14":22.08,"sma_20":10.95,"sma_60":10.74,"sma_120":9.4},{"date":"2025-08-08","open":9.86,"high":9.93,"low":9.55,"close":9.72,"volume":22923028,"rsi_14":28.22,"sma_20":10.91,"sma_60":10.72,"sma_120":9.39},{"date":"2025-08-11","open":9.89,"high":9.9,"low":9.46,"close":9.54,"volume":42790911,"rsi_14":32.78,"sma_20":10.85,"sma_60":10.68,"sma_120":9.38},{"date":"2025-08-12","open":9.25,"high":10.34,"low":9.12,"close":10.25,"volume":65661142,"rsi_14":37.8,"sma_20":10.79,"sma_60":10.65,"sma_120":9.38},{"date":"2025-08-13","open":10.53,"high":10.58,"low":9.98,"close":10.2,"volume":32628386,"rsi_14":40.66,"sma_20":10.7,"sma_60":10.6,"sma_120":9.38},{"date":"2025-08-14","open":10.04,"high":10.18,"low":9.73,"close":9.99,"volume":26054568,"rsi_14":35.55,"sma_20":10.53,"sma_60":10.57,"sma_120":9.39},{"date":"2025-08-15","open":10.18,"high":10.26,"low":9.81,"close":9.82,"volume":21078654,"rsi_14":37.78,"sma_20":10.36,"sma_60":10.55,"sma_120":9.4},{"date":"2025-08-18","open":10.0,"high":10.23,"low":9.61,"close":9.85,"volume":27664001,"rsi_14":45.0,"sma_20":10.26,"sma_60":10.53,"sma_120":9.42},{"date":"2025-08-19","open":9.8,"high":9.88,"low":9.25,"close":9.29,"volume":28368769,"rsi_14":39.03,"sma_20":10.17,"sma_60":10.51,"sma_120":9.43},{"date":"2025-08-20","open":9.14,"high":9.28,"low":8.86,"close":9.23,"volume":23195518,"rsi_14":39.64,"sma_20":10.06,"sma_60":10.49,"sma_120":9.44},{"date":"2025-08-21","open":9.22,"high":9.44,"low":9.12,"close":9.38,"volume":19607260,"rsi_14":46.41,"sma_20":9.98,"sma_60":10.46,"sma_120":9.44},{"date":"2025-08-22","open":9.38,"high":9.81,"low":9.17,"close":9.67,"volume":25190810,"rsi_14":37.82,"sma_20":9.91,"sma_60":10.44,"sma_120":9.46},{"date":"2025-08-25","open":9.53,"high":9.63,"low":9.35,"close":9.37,"volume":17270604,"rsi_14":35.54,"sma_20":9.84,"sma_60":10.42,"sma_120":9.47},{"date":"2025-08-26","open":9.4,"high":9.43,"low":9.15,"close":9.27,"volume":23939241,"rsi_14":40.14,"sma_20":9.79,"sma_60":10.41,"sma_120":9.48},{"date":"2025-08-27","open":9.15,"high":9.38,"low":9.06,"close":9.15,"volume":27972416,"rsi_14":39.2,"sma_20":9.74,"sma_60":10.4,"sma_120":9.49},{"date":"2025-08-28","open":9.21,"high":9.32,"low":9.15,"close":9.2,"volume":17269921,"rsi_14":41.28,"sma_20":9.7,"sma_60":10.39,"sma_120":9.51},{"date":"2025-08-29","open":9.18,"high":9.23,"low":8.86,"close":8.95,"volume":21445124,"rsi_14":40.33,"sma_20":9.66,"sma_60":10.38,"sma_120":9.53},{"date":"2025-09-02","open":8.61,"high":8.8,"low":8.39,"close":8.6,"volume":26844646,"rsi_14":19.33,"sma_20":9.57,"sma_60":10.37,"sma_120":9.54},{"date":"2025-09-03","open":8.66,"high":8.7,"low":8.37,"close":8.39,"volume":18836646,"rsi_14":18.25,"sma_20":9.48,"sma_60":10.34,"sma_120":9.55},{"date":"2025-09-04","open":8.42,"high":8.54,"low":8.29,"close":8.45,"volume":17190859,"rsi_14":21.48,"sma_20":9.41,"sma_60":10.29,"sma_120":9.56},{"date":"2025-09-05","open":8.62,"high":8.69,"low":8.16,"close":8.5,"volume":18002199,"rsi_14":24.42,"sma_20":9.34,"sma_60":10.24,"sma_120":9.56},{"date":"2025-09-08","open":8.58,"high":8.74,"low":8.4,"close":8.51,"volume":15416810,"rsi_14":23.83,"sma_20":9.28,"sma_60":10.18,"sma_120":9.56},{"date":"2025-09-09","open":8.48,"high":8.62,"low":8.36,"close":8.43,"volume":15424606,"rsi_14":29.33,"sma_20":9.22,"sma_60":10.12,"sma_120":9.57},{"date":"2025-09-10","open":8.6,"high":8.6,"low":8.23,"close":8.25,"volume":19570064,"rsi_14":27.73,"sma_20":9.12,"sma_60":10.1,"sma_120":9.57},{"date":"2025-09-11","open":8.28,"high":8.7,"low":8.21,"close":8.49,"volume":27339630,"rsi_14":30.57,"sma_20":9.04,"sma_60":10.06,"sma_120":9.57},{"date":"2025-09-12","open":8.6,"high":8.8,"low":8.53,"close":8.75,"volume":30218254,"rsi_14":29.65,"sma_20":8.98,"sma_60":10.04,"sma_120":9.57},{"date":"2025-09-15","open":9.36,"high":9.52,"low":8.98,"close":9.12,"volume":38212129,"rsi_14":44.64,"sma_20":8.94,"sma_60":10.03,"sma_120":9.57},{"date":"2025-09-16","open":9.17,"high":9.34,"low":8.9,"close":9.11,"volume":31235215,"rsi_14":46.43,"sma_20":8.91,"sma_60":10.01,"sma_120":9.57},{"date":"2025-09-17","open":9.11,"high":9.21,"low":8.77,"close":9.0,"volume":42314561,"rsi_14":46.64,"sma_20":8.89,"sma_60":9.99,"sma_120":9.58},{"date":"2025-09-18","open":9.03,"high":9.34,"low":8.96,"close":9.25,"volume":35738999,"rsi_14":51.03,"sma_20":8.89,"sma_60":9.97,"sma_120":9.59},{"date":"2025-09-19","open":9.31,"high":9.94,"low":9.24,"close":9.86,"volume":75582155,"rsi_14":66.31,"sma_20":8.92,"sma_60":9.97,"sma_120":9.61},{"date":"2025-09-22","open":9.76,"high":9.76,"low":9.2,"close":9.55,"volume":40806900,"rsi_14":67.27,"sma_20":8.91,"sma_60":9.95,"sma_120":9.63},{"date":"2025-09-23","open":9.69,"high":10.33,"low":9.58,"close":10.0,"volume":65698548,"rsi_14":76.92,"sma_20":8.94,"sma_60":9.94,"sma_120":9.66},{"date":"2025-09-24","open":10.08,"high":10.12,"low":9.63,"close":9.71,"volume":43480679,"rsi_14":69.57,"sma_20":8.96,"sma_60":9.92,"sma_120":9.68},{"date":"2025-09-25","open":9.3,"high":9.47,"low":8.92,"close":9.33,"volume":44397843,"rsi_14":61.69,"sma_20":8.97,"sma_60":9.92,"sma_120":9.7},{"date":"2025-09-26","open":9.41,"high":9.82,"low":9.28,"close":9.28,"volume":33399285,"rsi_14":60.72,"sma_20":8.98,"sma_60":9.9,"sma_120":9.73},{"date":"2025-09-29","open":9.39,"high":9.68,"low":9.17,"close":9.65,"volume":45634665,"rsi_14":65.72,"sma_20":9.01,"sma_60":9.89,"sma_120":9.75},{"date":"2025-09-30","open":9.52,"high":9.67,"low":9.17,"close":9.58,"volume":39706609,"rsi_14":67.64,"sma_20":9.06,"sma_60":9.89,"sma_120":9.78},{"date":"2025-10-01","open":9.48,"high":10.17,"low":9.47,"close":9.81,"volume":51088943,"rsi_14":67.55,"sma_20":9.13,"sma_60":9.88,"sma_120":9.8},{"date":"2025-10-02","open":9.95,"high":10.42,"low":9.82,"close":10.18,"volume":56385357,"rsi_14":68.48,"sma_20":9.22,"sma_60":9.87,"sma_120":9.82},{"date":"2025-10-03","open":10.37,"high":11.59,"low":10.25,"close":11.57,"volume":108807035,"rsi_14":75.05,"sma_20":9.37,"sma_60":9.89,"sma_120":9.86},{"date":"2025-10-06","open":12.1,"high":13.81,"low":11.86,"close":13.64,"volume":160904327,"rsi_14":82.59,"sma_20":9.63,"sma_60":9.94,"sma_120":9.91},{"date":"2025-10-07","open":13.11,"high":13.71,"low":12.34,"close":12.48,"volume":129659219,"rsi_14":71.75,"sma_20":9.83,"sma_60":9.97,"sma_120":9.96},{"date":"2025-10-08","open":11.72,"high":12.53,"low":10.95,"close":12.46,"volume":88735349,"rsi_14":70.66,"sma_20":10.04,"sma_60":9.99,"sma_120":10.0},{"date":"2025-10-09","open":12.39,"high":12.69,"low":11.74,"close":12.66,"volume":50636411,"rsi_14":69.02,"sma_20":10.25,"sma_60":10.0,"sma_120":10.05},{"date":"2025-10-10","open":12.59,"high":12.79,"low":11.68,"close":11.97,"volume":48376293,"rsi_14":65.63,"sma_20":10.41,"sma_60":9.97,"sma_120":10.09},{"date":"2025-10-13","open":12.11,"high":12.85,"low":11.9,"close":12.77,"volume":58789793,"rsi_14":67.12,"sma_20":10.59,"sma_60":9.96,"sma_120":10.13},{"date":"2025-10-14","open":12.25,"high":13.5,"low":11.47,"close":13.02,"volume":77028899,"rsi_14":70.56,"sma_20":10.79,"sma_60":9.98,"sma_120":10.18},{"date":"2025-10-15","open":13.44,"high":14.62,"low":12.83,"close":13.03,"volume":92535398,"rsi_14":74.09,"sma_20":10.99,"sma_60":10.02,"sma_120":10.21},{"date":"2025-10-16","open":13.32,"high":14.3,"low":11.82,"close":11.87,"volume":85732177,"rsi_14":64.73,"sma_20":11.12,"sma_60":10.03,"sma_120":10.24},{"date":"2025-10-17","open":11.68,"high":11.87,"low":11.08,"close":11.24,"volume":56635989,"rsi_14":58.78,"sma_20":11.19,"sma_60":10.03,"sma_120":10.26},{"date":"2025-10-20","open":11.87,"high":12.13,"low":11.41,"close":11.98,"volume":80755300,"rsi_14":62.35,"sma_20":11.31,"sma_60":10.04,"sma_120":10.29},{"date":"2025-10-21","open":11.85,"high":11.97,"low":11.33,"close":11.41,"volume":45966026,"rsi_14":57.95,"sma_20":11.38,"sma_60":10.05,"sma_120":10.31},{"date":"2025-10-22","open":11.26,"high":11.39,"low":10.38,"close":10.86,"volume":64778534,"rsi_14":53.32,"sma_20":11.44,"sma_60":10.06,"sma_120":10.33},{"date":"2025-10-23","open":11.04,"high":11.08,"low":10.65,"close":10.91,"volume":41050605,"rsi_14":46.29,"sma_20":11.52,"sma_60":10.08,"sma_120":10.35},{"date":"2025-10-24","open":11.28,"high":11.48,"low":11.04,"close":11.29,"volume":40243707,"rsi_14":33.7,"sma_20":11.62,"sma_60":10.1,"sma_120":10.37},{"date":"2025-10-27","open":11.58,"high":11.72,"low":11.29,"close":11.34,"volume":41533813,"rsi_14":40.66,"sma_20":11.7,"sma_60":10.13,"sma_120":10.39},{"date":"2025-10-28","open":11.34,"high":11.6,"low":11.03,"close":11.14,"volume":49821392,"rsi_14":39.49,"sma_20":11.78,"sma_60":10.14,"sma_120":10.41},{"date":"2025-10-29","open":11.22,"high":11.49,"low":10.86,"close":11.18,"volume":51666604,"rsi_14":37.91,"sma_20":11.85,"sma_60":10.15,"sma_120":10.43},{"date":"2025-10-30","open":10.93,"high":11.13,"low":10.78,"close":10.96,"volume":39948418,"rsi_14":41.06,"sma_20":11.89,"sma_60":10.17,"sma_120":10.45},{"date":"2025-10-31","open":11.09,"high":11.46,"low":10.76,"close":11.22,"volume":73362900,"rsi_14":34.83,"sma_20":11.87,"sma_60":10.19,"sma_120":10.47},{"date":"2025-11-03","open":11.09,"high":11.09,"low":10.1,"close":10.42,"volume":73801350,"rsi_14":27.03,"sma_20":11.71,"sma_60":10.21,"sma_120":10.46},{"date":"2025-11-04","open":10.0,"high":10.2,"low":9.54,"close":9.56,"volume":69858326,"rsi_14":23.35,"sma_20":11.56,"sma_60":10.21,"sma_120":10.44},{"date":"2025-11-05","open":9.84,"high":9.85,"low":9.43,"close":9.57,"volume":63111249,"rsi_14":28.54,"sma_20":11.42,"sma_60":10.2,"sma_120":10.42},{"date":"2025-11-06","open":9.5,"high":9.5,"low":8.85,"close":8.88,"volume":63249992,"rsi_14":28.23,"sma_20":11.23,"sma_60":10.17,"sma_120":10.39},{"date":"2025-11-07","open":7.83,"high":8.21,"low":7.2,"close":8.18,"volume":153846617,"rsi_14":14.68,"sma_20":11.04,"sma_60":10.14,"sma_120":10.36},{"date":"2025-11-10","open":8.47,"high":8.63,"low":8.28,"close":8.45,"volume":69174648,"rsi_14":20.87,"sma_20":10.83,"sma_60":10.12,"sma_120":10.34},{"date":"2025-11-11","open":8.32,"high":9.0,"low":8.19,"close":8.94,"volume":121088966,"rsi_14":30.88,"sma_20":10.62,"sma_60":10.11,"sma_120":10.32},{"date":"2025-11-12","open":8.85,"high":9.11,"low":8.3,"close":8.65,"volume":95417970,"rsi_14":28.52,"sma_20":10.4,"sma_60":10.09,"sma_120":10.3},{"date":"2025-11-13","open":8.48,"high":8.49,"low":7.81,"close":7.96,"volume":90377123,"rsi_14":20.11,"sma_20":10.21,"sma_60":10.07,"sma_120":10.28},{"date":"2025-11-14","open":7.74,"high":8.23,"low":7.62,"close":7.88,"volume":76969847,"rsi_14":19.11,"sma_20":10.04,"sma_60":10.05,"sma_120":10.26},{"date":"2025-11-17","open":7.82,"high":7.88,"low":7.24,"close":7.42,"volume":68986490,"rsi_14":18.26,"sma_20":9.81,"sma_60":10.01,"sma_120":10.23},{"date":"2025-11-18","open":7.6,"high":7.77,"low":7.25,"close":7.61,"volume":57803766,"rsi_14":20.3,"sma_20":9.62,"sma_60":9.98,"sma_120":10.2},{"date":"2025-11-19","open":7.65,"high":7.82,"low":7.37,"close":7.47,"volume":62620143,"rsi_14":20.57,"sma_20":9.45,"sma_60":9.95,"sma_120":10.18},{"date":"2025-11-20","open":7.75,"high":7.88,"low":6.86,"close":6.87,"volume":71245975,"rsi_14":15.31,"sma_20":9.25,"sma_60":9.91,"sma_120":10.16},{"date":"2025-11-21","open":6.88,"high":7.29,"low":6.55,"close":7.18,"volume":59031880,"rsi_14":21.97,"sma_20":9.04,"sma_60":9.88,"sma_120":10.13},{"date":"2025-11-24","open":7.18,"high":7.47,"low":7.1,"close":7.44,"volume":34080146,"rsi_14":29.54,"sma_20":8.85,"sma_60":9.85,"sma_120":10.12},{"date":"2025-11-25","open":7.39,"high":7.48,"low":7.16,"close":7.38,"volume":37191877,"rsi_14":29.06,"sma_20":8.66,"sma_60":9.83,"sma_120":10.1},{"date":"2025-11-26","open":7.4,"high":7.6,"low":7.37,"close":7.49,"volume":28830547,"rsi_14":35.05,"sma_20":8.48,"sma_60":9.82,"sma_120":10.08},{"date":"2025-11-28","open":7.56,"high":7.93,"low":7.47,"close":7.79,"volume":23535857,"rsi_14":45.41,"sma_20":8.32,"sma_60":9.81,"sma_120":10.05},{"date":"2025-12-01","open":7.52,"high":7.65,"low":7.38,"close":7.46,"volume":37147064,"rsi_14":38.52,"sma_20":8.13,"sma_60":9.79,"sma_120":10.02},{"date":"2025-12-02","open":7.51,"high":7.83,"low":7.46,"close":7.65,"volume":45457306,"rsi_14":33.92,"sma_20":7.99,"sma_60":9.78,"sma_120":9.98},{"date":"2025-12-03","open":7.67,"high":8.35,"low":7.55,"close":8.35,"volume":47751088,"rsi_14":46.61,"sma_20":7.93,"sma_60":9.78,"sma_120":9.95},{"date":"2025-12-04","open":8.3,"high":9.06,"low":8.23,"close":8.95,"volume":66945763,"rsi_14":61.43,"sma_20":7.9,"sma_60":9.79,"sma_120":9.94},{"date":"2025-12-05","open":8.8,"high":8.95,"low":8.57,"close":8.6,"volume":40694014,"rsi_14":57.83,"sma_20":7.89,"sma_60":9.79,"sma_120":9.93},{"date":"2025-12-08","open":8.65,"high":8.75,"low":8.4,"close":8.61,"volume":33762094,"rsi_14":64.34,"sma_20":7.91,"sma_60":9.79,"sma_120":9.92},{"date":"2025-12-09","open":8.47,"high":8.73,"low":8.38,"close":8.63,"volume":24536691,"rsi_14":62.81,"sma_20":7.92,"sma_60":9.78,"sma_120":9.9},{"date":"2025-12-10","open":8.57,"high":8.66,"low":8.32,"close":8.37,"volume":34425806,"rsi_14":60.98,"sma_20":7.89,"sma_60":9.77,"sma_120":9.89},{"date":"2025-12-11","open":8.35,"high":8.6,"low":8.16,"close":8.56,"volume":28878649,"rsi_14":72.9,"sma_20":7.88,"sma_60":9.76,"sma_120":9.88},{"date":"2025-12-12","open":8.61,"high":8.82,"low":8.22,"close":8.3,"volume":38869512,"rsi_14":65.38,"sma_20":7.9,"sma_60":9.74,"sma_120":9.86},{"date":"2025-12-15","open":8.46,"high":8.47,"low":7.82,"close":7.83,"volume":36343861,"rsi_14":55.06,"sma_20":7.9,"sma_60":9.71,"sma_120":9.84},{"date":"2025-12-16","open":7.78,"high":8.09,"low":7.73,"close":7.95,"volume":41800038,"rsi_14":57.29,"sma_20":7.92,"sma_60":9.68,"sma_120":9.82},{"date":"2025-12-17","open":7.96,"high":8.16,"low":7.55,"close":7.58,"volume":44984059,"rsi_14":51.08,"sma_20":7.92,"sma_60":9.64,"sma_120":9.79},{"date":"2025-12-18","open":7.88,"high":8.1,"low":7.76,"close":7.82,"volume":40871743,"rsi_14":50.36,"sma_20":7.94,"sma_60":9.61,"sma_120":9.77},{"date":"2025-12-19","open":7.97,"high":8.25,"low":7.86,"close":8.16,"volume":31258999,"rsi_14":58.5,"sma_20":8.0,"sma_60":9.59,"sma_120":9.75},{"date":"2025-12-22","open":8.29,"high":8.65,"low":8.26,"close":8.4,"volume":35435389,"rsi_14":58.99,"sma_20":8.07,"sma_60":9.58,"sma_120":9.74},{"date":"2025-12-23","open":8.23,"high":8.37,"low":8.1,"close":8.14,"volume":32751905,"rsi_14":47.18,"sma_20":8.1,"sma_60":9.55,"sma_120":9.72},{"date":"2025-12-24","open":8.25,"high":8.39,"low":8.07,"close":8.13,"volume":12929130,"rsi_14":36.94,"sma_20":8.14,"sma_60":9.53,"sma_120":9.71},{"date":"2025-12-26","open":8.13,"high":8.14,"low":7.87,"close":7.89,"volume":18863448,"rsi_14":38.28,"sma_20":8.16,"sma_60":9.5,"sma_120":9.69},{"date":"2025-12-29","open":7.73,"high":7.97,"low":7.65,"close":7.7,"volume":17512996,"rsi_14":35.83,"sma_20":8.15,"sma_60":9.45,"sma_120":9.66},{"date":"2025-12-30","open":7.71,"high":7.82,"low":7.54,"close":7.55,"volume":17905411,"rsi_14":33.83,"sma_20":8.16,"sma_60":9.39,"sma_120":9.64},{"date":"2025-12-31","open":7.56,"high":7.59,"low":7.4,"close":7.52,"volume":33649900,"rsi_14":36.33,"sma_20":8.15,"sma_60":9.28,"sma_120":9.61},{"date":"2026-01-02","open":7.67,"high":8.16,"low":7.5,"close":8.13,"volume":45157336,"rsi_14":43.91,"sma_20":8.14,"sma_60":9.21,"sma_120":9.59},{"date":"2026-01-05","open":8.25,"high":8.82,"low":8.18,"close":8.56,"volume":61643140,"rsi_14":53.51,"sma_20":8.12,"sma_60":9.15,"sma_120":9.57},{"date":"2026-01-06","open":8.61,"high":8.88,"low":8.47,"close":8.82,"volume":41952332,"rsi_14":64.18,"sma_20":8.13,"sma_60":9.08,"sma_120":9.54},{"date":"2026-01-07","open":8.8,"high":8.8,"low":8.4,"close":8.42,"volume":27693818,"rsi_14":56.23,"sma_20":8.12,"sma_60":9.02,"sma_120":9.5},{"date":"2026-01-08","open":8.49,"high":9.01,"low":8.44,"close":8.71,"volume":50002488,"rsi_14":65.31,"sma_20":8.13,"sma_60":8.96,"sma_120":9.46},{"date":"2026-01-09","open":8.9,"high":8.97,"low":8.55,"close":8.81,"volume":60240864,"rsi_14":63.94,"sma_20":8.15,"sma_60":8.89,"sma_120":9.43},{"date":"2026-01-12","open":8.84,"high":9.24,"low":8.68,"close":8.86,"volume":59346311,"rsi_14":60.74,"sma_20":8.16,"sma_60":8.82,"sma_120":9.42},{"date":"2026-01-13","open":8.94,"high":9.06,"low":8.15,"close":8.47,"volume":52412972,"rsi_14":51.03,"sma_20":8.17,"sma_60":8.76,"sma_120":9.39},{"date":"2026-01-14","open":8.38,"high":9.0,"low":8.3,"close":8.91,"volume":60679333,"rsi_14":60.72,"sma_20":8.23,"sma_60":8.72,"sma_120":9.38},{"date":"2026-01-15","open":8.89,"high":9.29,"low":8.72,"close":8.86,"volume":55763956,"rsi_14":60.06,"sma_20":8.27,"sma_60":8.67,"sma_120":9.36},{"date":"2026-01-16","open":8.93,"high":9.23,"low":8.78,"close":8.86,"volume":37941687,"rsi_14":64.31,"sma_20":8.34,"sma_60":8.63,"sma_120":9.34},{"date":"2026-01-20","open":8.48,"high":8.97,"low":8.45,"close":8.65,"volume":44786768,"rsi_14":63.93,"sma_20":8.38,"sma_60":8.59,"sma_120":9.33},{"date":"2026-01-21","open":8.72,"high":8.98,"low":8.11,"close":8.47,"volume":50047387,"rsi_14":63.37,"sma_20":8.39,"sma_60":8.55,"sma_120":9.31},{"date":"2026-01-22","open":8.64,"high":9.15,"low":8.55,"close":9.01,"volume":53573017,"rsi_14":68.86,"sma_20":8.42,"sma_60":8.51,"sma_120":9.3},{"date":"2026-01-23","open":9.05,"high":9.11,"low":8.48,"close":8.61,"volume":32710600,"rsi_14":56.42,"sma_20":8.45,"sma_60":8.47,"sma_120":9.3},{"date":"2026-01-26","open":8.56,"high":8.63,"low":8.0,"close":8.03,"volume":31483700,"rsi_14":43.19,"sma_20":8.44,"sma_60":8.41,"sma_120":9.28},{"date":"2026-01-27","open":8.15,"high":8.21,"low":7.93,"close":8.09,"volume":26169500,"rsi_14":40.11,"sma_20":8.45,"sma_60":8.36,"sma_120":9.26},{"date":"2026-01-28","open":8.11,"high":8.14,"low":7.68,"close":7.73,"volume":35204900,"rsi_14":40.55,"sma_20":8.45,"sma_60":8.31,"sma_120":9.24},{"date":"2026-01-29","open":7.76,"high":7.77,"low":7.29,"close":7.43,"volume":38819800,"rsi_14":32.51,"sma_20":8.45,"sma_60":8.25,"sma_120":9.22},{"date":"2026-01-30","open":7.35,"high":7.42,"low":7.11,"close":7.19,"volume":32445600,"rsi_14":28.68,"sma_20":8.43,"sma_60":8.19,"sma_120":9.2},{"date":"2026-02-02","open":7.2,"high":7.27,"low":6.97,"close":7.05,"volume":36462400,"rsi_14":26.74,"sma_20":8.38,"sma_60":8.15,"sma_120":9.18},{"date":"2026-02-03","open":7.18,"high":7.24,"low":6.9,"close":7.2,"volume":33848500,"rsi_14":32.6,"sma_20":8.31,"sma_60":8.11,"sma_120":9.15},{"date":"2026-02-04","open":7.16,"high":7.2,"low":6.73,"close":6.95,"volume":33214200,"rsi_14":21.68,"sma_20":8.22,"sma_60":8.08,"sma_120":9.13},{"date":"2026-02-05","open":6.75,"high":6.79,"low":6.36,"close":6.49,"volume":52332300,"rsi_14":19.38,"sma_20":8.12,"sma_60":8.05,"sma_120":9.1},{"date":"2026-02-06","open":6.79,"high":7.37,"low":6.7,"close":7.3,"volume":50541700,"rsi_14":33.33,"sma_20":8.05,"sma_60":8.03,"sma_120":9.08},{"date":"2026-02-09","open":7.23,"high":7.47,"low":7.13,"close":7.37,"volume":29426606,"rsi_14":42.37,"sma_20":8.38,"sma_60":8.45,"sma_120":9.29},{"date":"2026-02-10","open":7.35,"high":7.56,"low":7.15,"close":7.17,"volume":30201022,"rsi_14":35.44,"sma_20":8.34,"sma_60":8.38,"sma_120":9.26},{"date":"2026-02-11","open":7.14,"high":7.19,"low":6.79,"close":6.97,"volume":33055136,"rsi_14":30.31,"sma_20":8.29,"sma_60":8.31,"sma_120":9.23},{"date":"2026-02-12","open":6.97,"high":6.97,"low":6.61,"close":6.76,"volume":28999504,"rsi_14":31.56,"sma_20":8.24,"sma_60":8.24,"sma_120":9.2},{"date":"2026-02-13","open":6.83,"high":6.99,"low":6.68,"close":6.77,"volume":25226974,"rsi_14":27.01,"sma_20":8.21,"sma_60":8.16,"sma_120":9.18},{"date":"2026-02-17","open":6.71,"high":6.89,"low":6.57,"close":6.82,"volume":29415172,"rsi_14":26.23,"sma_20":8.17,"sma_60":8.1,"sma_120":9.16},{"date":"2026-02-18","open":6.8,"high":7.13,"low":6.75,"close":6.97,"volume":24435900,"rsi_14":38.27,"sma_20":7.42,"sma_60":7.91,"sma_120":8.93},{"date":"2026-02-19","open":6.85,"high":7.27,"low":6.78,"close":7.23,"volume":37483400,"rsi_14":46.88,"sma_20":7.36,"sma_60":7.92,"sma_120":8.92},{"date":"2026-02-20","open":7.09,"high":7.28,"low":6.87,"close":6.93,"volume":28432460,"rsi_14":46.01,"sma_20":7.25,"sma_60":7.91,"sma_120":8.9},{"date":"2026-02-23","open":6.71,"high":6.98,"low":6.66,"close":6.96,"volume":32896000,"rsi_14":48.57,"sma_20":7.17,"sma_60":7.91,"sma_120":8.88},{"date":"2026-02-24","open":6.89,"high":7.19,"low":6.69,"close":7.19,"volume":39183585,"rsi_14":34.47,"sma_20":8.04,"sma_60":8.02,"sma_120":9.11},{"date":"2026-02-25","open":7.26,"high":7.32,"low":7.09,"close":7.1,"volume":30253329,"rsi_14":25.93,"sma_20":7.96,"sma_60":7.99,"sma_120":9.08},{"date":"2026-02-26","open":7.1,"high":7.39,"low":6.95,"close":7.38,"volume":37018921,"rsi_14":31.62,"sma_20":7.91,"sma_60":7.98,"sma_120":9.06},{"date":"2026-02-27","open":7.16,"high":7.16,"low":6.91,"close":7.12,"volume":29616309,"rsi_14":29.59,"sma_20":7.83,"sma_60":7.96,"sma_120":9.04},{"date":"2026-03-02","open":6.84,"high":7.56,"low":6.8,"close":7.52,"volume":37599786,"rsi_14":37.26,"sma_20":7.76,"sma_60":7.93,"sma_120":9.02},{"date":"2026-03-03","open":7.33,"high":7.37,"low":6.52,"close":6.72,"volume":44797143,"rsi_14":32.68,"sma_20":7.65,"sma_60":7.9,"sma_120":9.0},{"date":"2026-03-04","open":6.84,"high":7.01,"low":6.61,"close":6.76,"volume":26113685,"rsi_14":25.41,"sma_20":7.57,"sma_60":7.88,"sma_120":8.98},{"date":"2026-03-05","open":6.66,"high":6.79,"low":6.31,"close":6.46,"volume":38554254,"rsi_14":35.9,"sma_20":7.45,"sma_60":7.86,"sma_120":8.95},{"date":"2026-03-06","open":6.31,"high":6.46,"low":6.22,"close":6.26,"volume":30984178,"rsi_14":35.79,"sma_20":7.31,"sma_60":7.84,"sma_120":8.92},{"date":"2026-03-09","open":6.18,"high":6.53,"low":6.06,"close":6.52,"volume":29903975,"rsi_14":43.29,"sma_20":7.2,"sma_60":7.82,"sma_120":8.9},{"date":"2026-03-10","open":6.64,"high":6.67,"low":6.28,"close":6.32,"volume":23733377,"rsi_14":43.48,"sma_20":7.08,"sma_60":7.8,"sma_120":8.88},{"date":"2026-03-11","open":6.31,"high":6.47,"low":6.23,"close":6.43,"volume":23602942,"rsi_14":45.07,"sma_20":6.98,"sma_60":7.79,"sma_120":8.85},{"date":"2026-03-12","open":6.33,"high":6.45,"low":6.14,"close":6.15,"volume":24580526,"rsi_14":40.8,"sma_20":6.84,"sma_60":7.78,"sma_120":8.83},{"date":"2026-03-13","open":6.27,"high":6.33,"low":5.97,"close":6.03,"volume":23285543,"rsi_14":37.64,"sma_20":6.77,"sma_60":7.75,"sma_120":8.8},{"date":"2026-03-16","open":6.08,"high":6.21,"low":5.96,"close":6.12,"volume":34275061,"rsi_14":34.49,"sma_20":6.72,"sma_60":7.73,"sma_120":8.78},{"date":"2026-03-17","open":6.16,"high":6.3,"low":6.06,"close":6.29,"volume":29616993,"rsi_14":38.47,"sma_20":6.68,"sma_60":7.71,"sma_120":8.77},{"date":"2026-03-18","open":6.19,"high":6.25,"low":6.01,"close":6.01,"volume":27681709,"rsi_14":30.5,"sma_20":6.65,"sma_60":7.68,"sma_120":8.75},{"date":"2026-03-19","open":5.88,"high":6.17,"low":5.79,"close":6.01,"volume":21315378,"rsi_14":33.08,"sma_20":6.61,"sma_60":7.66,"sma_120":8.72},{"date":"2026-03-20","open":6.0,"high":6.06,"low":5.67,"close":5.76,"volume":34097380,"rsi_14":21.79,"sma_20":6.56,"sma_60":7.63,"sma_120":8.7},{"date":"2026-03-23","open":5.87,"high":5.96,"low":5.75,"close":5.89,"volume":26116963,"rsi_14":32.78,"sma_20":6.5,"sma_60":7.59,"sma_120":8.68},{"date":"2026-03-24","open":5.76,"high":5.83,"low":5.47,"close":5.51,"volume":28463091,"rsi_14":27.67,"sma_20":6.42,"sma_60":7.53,"sma_120":8.66},{"date":"2026-03-25","open":5.74,"high":5.87,"low":5.46,"close":5.56,"volume":28604709,"rsi_14":32.54,"sma_20":6.34,"sma_60":7.48,"sma_120":8.63},{"date":"2026-03-26","open":5.36,"high":5.58,"low":5.3,"close":5.37,"volume":18575751,"rsi_14":32.34,"sma_20":6.24,"sma_60":7.42,"sma_120":8.6},{"date":"2026-03-27","open":5.3,"high":5.34,"low":5.07,"close":5.09,"volume":28528856,"rsi_14":21.63,"sma_20":6.14,"sma_60":7.36,"sma_120":8.57},{"date":"2026-03-30","open":5.09,"high":5.14,"low":4.8,"close":4.94,"volume":33930888,"rsi_14":21.98,"sma_20":6.01,"sma_60":7.31,"sma_120":8.54},{"date":"2026-03-31","open":5.04,"high":5.23,"low":4.93,"close":5.17,"volume":33759046,"rsi_14":25.72,"sma_20":5.93,"sma_60":7.25,"sma_120":8.5},{"date":"2026-04-01","open":5.32,"high":5.35,"low":5.16,"close":5.21,"volume":24269979,"rsi_14":29.81,"sma_20":5.86,"sma_60":7.2,"sma_120":8.47},{"date":"2026-04-02","open":5.0,"high":5.43,"low":5.0,"close":5.42,"volume":21070920,"rsi_14":37.55,"sma_20":5.8,"sma_60":7.16,"sma_120":8.43},{"date":"2026-04-06","open":5.38,"high":5.71,"low":5.38,"close":5.54,"volume":24830247,"rsi_14":38.31,"sma_20":5.77,"sma_60":7.12,"sma_120":8.4},{"date":"2026-04-07","open":5.47,"high":5.49,"low":5.22,"close":5.34,"volume":32593098,"rsi_14":31.14,"sma_20":5.71,"sma_60":7.08,"sma_120":8.36},{"date":"2026-04-08","open":5.76,"high":5.83,"low":5.47,"close":5.58,"volume":28198781,"rsi_14":41.3,"sma_20":5.67,"sma_60":7.04,"sma_120":8.33},{"date":"2026-04-09","open":5.48,"high":5.59,"low":5.32,"close":5.32,"volume":23136089,"rsi_14":37.43,"sma_20":5.62,"sma_60":7.0,"sma_120":8.29},{"date":"2026-04-10","open":5.38,"high":5.52,"low":5.34,"close":5.4,"volume":14861687,"rsi_14":43.08,"sma_20":5.58,"sma_60":6.95,"sma_120":8.26},{"date":"2026-04-13","open":5.27,"high":5.55,"low":5.23,"close":5.45,"volume":17942076,"rsi_14":41.25,"sma_20":5.55,"sma_60":6.9,"sma_120":8.23},{"date":"2026-04-14","open":5.66,"high":5.75,"low":5.56,"close":5.67,"volume":22225834,"rsi_14":53.55,"sma_20":5.53,"sma_60":6.86,"sma_120":8.19},{"date":"2026-04-15","open":5.73,"high":6.09,"low":5.73,"close":6.06,"volume":26275199,"rsi_14":59.55,"sma_20":5.52,"sma_60":6.83,"sma_120":8.16},{"date":"2026-04-16","open":6.3,"high":6.36,"low":5.92,"close":6.08,"volume":25123036,"rsi_14":64.26,"sma_20":5.52,"sma_60":6.8,"sma_120":8.13},{"date":"2026-04-17","open":6.25,"high":6.49,"low":6.1,"close":6.11,"volume":28307137,"rsi_14":72.65,"sma_20":5.52,"sma_60":6.78,"sma_120":8.08},{"date":"2026-04-20","open":6.01,"high":6.14,"low":5.93,"close":6.11,"volume":21771550,"rsi_14":77.62,"sma_20":5.54,"sma_60":6.76,"sma_120":8.02},{"date":"2026-04-21","open":6.16,"high":6.26,"low":5.9,"close":5.94,"volume":27884377,"rsi_14":69.65,"sma_20":5.54,"sma_60":6.72,"sma_120":7.97},{"date":"2026-04-22","open":6.14,"high":6.32,"low":5.95,"close":6.06,"volume":26671373,"rsi_14":70.21,"sma_20":5.57,"sma_60":6.68,"sma_120":7.91},{"date":"2026-04-23","open":6.01,"high":6.06,"low":5.61,"close":5.77,"volume":28557553,"rsi_14":58.26,"sma_20":5.58,"sma_60":6.63,"sma_120":7.85},{"date":"2026-04-24","open":5.86,"high":5.88,"low":5.59,"close":5.7,"volume":21023721,"rsi_14":53.61,"sma_20":5.6,"sma_60":6.58,"sma_120":7.8},{"date":"2026-04-27","open":5.65,"high":5.94,"low":5.63,"close":5.9,"volume":22980115,"rsi_14":63.26,"sma_20":5.64,"sma_60":6.53,"sma_120":7.75},{"date":"2026-04-28","open":5.86,"high":5.91,"low":5.75,"close":5.84,"volume":18407296,"rsi_14":56.49,"sma_20":5.68,"sma_60":6.49,"sma_120":7.69},{"date":"2026-04-29","open":5.75,"high":5.75,"low":5.47,"close":5.6,"volume":23429794,"rsi_14":57.51,"sma_20":5.71,"sma_60":6.43,"sma_120":7.62},{"date":"2026-04-30","open":5.65,"high":5.83,"low":5.58,"close":5.74,"volume":27121820,"rsi_14":58.5,"sma_20":5.73,"sma_60":6.39,"sma_120":7.57},{"date":"2026-05-01","open":5.76,"high":5.92,"low":5.61,"close":5.87,"volume":31125336,"rsi_14":60.0,"sma_20":5.75,"sma_60":6.33,"sma_120":7.53},{"date":"2026-05-04","open":5.86,"high":5.89,"low":5.7,"close":5.77,"volume":29717348,"rsi_14":52.42,"sma_20":5.77,"sma_60":6.28,"sma_120":7.48},{"date":"2026-05-05","open":5.77,"high":5.86,"low":5.57,"close":5.84,"volume":52485339,"rsi_14":42.94,"sma_20":5.79,"sma_60":6.23,"sma_120":7.43},{"date":"2026-05-06","open":5.98,"high":6.46,"low":5.93,"close":6.41,"volume":54790519,"rsi_14":57.44,"sma_20":5.83,"sma_60":6.2,"sma_120":7.39},{"date":"2026-05-07","open":6.33,"high":6.5,"low":6.15,"close":6.28,"volume":59537926,"rsi_14":53.71,"sma_20":5.88,"sma_60":6.16,"sma_120":7.35},{"date":"2026-05-08","open":6.3,"high":6.54,"low":6.08,"close":6.48,"volume":45655746,"rsi_14":57.34,"sma_20":5.93,"sma_60":6.12,"sma_120":7.31},{"date":"2026-05-11","open":6.37,"high":6.75,"low":6.24,"close":6.54,"volume":67789966,"rsi_14":62.61,"sma_20":5.99,"sma_60":6.1,"sma_120":7.27},{"date":"2026-05-12","open":6.39,"high":6.68,"low":6.05,"close":6.39,"volume":54266111,"rsi_14":56.61,"sma_20":6.02,"sma_60":6.09,"sma_120":7.23},{"date":"2026-05-13","open":6.29,"high":6.75,"low":6.23,"close":6.52,"volume":44824645,"rsi_14":66.74,"sma_20":6.05,"sma_60":6.08,"sma_120":7.2},{"date":"2026-05-14","open":6.51,"high":6.56,"low":6.11,"close":6.41,"volume":47575700,"rsi_14":65.65,"sma_20":6.06,"sma_60":6.08,"sma_120":7.16},{"date":"2026-05-15","open":6.16,"high":6.22,"low":6.0,"close":6.05,"volume":45962307,"rsi_14":52.95,"sma_20":6.06,"sma_60":6.06,"sma_120":7.11},{"date":"2026-05-18","open":6.05,"high":6.2,"low":5.82,"close":5.92,"volume":57973421,"rsi_14":51.59,"sma_20":6.05,"sma_60":6.05,"sma_120":7.08},{"date":"2026-05-19","open":5.83,"high":6.08,"low":5.69,"close":5.91,"volume":49584399,"rsi_14":56.64,"sma_20":6.05,"sma_60":6.03,"sma_120":7.05},{"date":"2026-05-20","open":5.86,"high":6.04,"low":5.74,"close":5.78,"volume":46783948,"rsi_14":50.88,"sma_20":6.04,"sma_60":6.01,"sma_120":7.02},{"date":"2026-05-21","open":5.71,"high":6.14,"low":5.59,"close":6.12,"volume":64120200,"rsi_14":54.84,"sma_20":6.05,"sma_60":5.99,"sma_120":6.99},{"date":"2026-05-22","open":6.19,"high":6.43,"low":6.14,"close":6.36,"volume":79302266,"rsi_14":61.07,"sma_20":6.09,"sma_60":5.97,"sma_120":6.98},{"date":"2026-05-26","open":6.55,"high":6.77,"low":6.38,"close":6.51,"volume":75154227,"rsi_14":62.22,"sma_20":6.12,"sma_60":5.96,"sma_120":6.96},{"date":"2026-05-27","open":6.51,"high":6.62,"low":6.31,"close":6.55,"volume":58174097,"rsi_14":53.0,"sma_20":6.15,"sma_60":5.95,"sma_120":6.94},{"date":"2026-05-28","open":6.45,"high":7.09,"low":6.41,"close":6.81,"volume":58482964,"rsi_14":61.3,"sma_20":6.21,"sma_60":5.95,"sma_120":6.93},{"date":"2026-05-29","open":6.71,"high":6.83,"low":6.39,"close":6.81,"volume":56889622,"rsi_14":58.02,"sma_20":6.27,"sma_60":5.95,"sma_120":6.92},{"date":"2026-06-01","open":6.65,"high":6.93,"low":6.52,"close":6.84,"volume":62985799,"rsi_14":57.42,"sma_20":6.32,"sma_60":5.96,"sma_120":6.91},{"date":"2026-06-02","open":6.8,"high":6.9,"low":6.62,"close":6.74,"volume":48600751,"rsi_14":58.33,"sma_20":6.36,"sma_60":5.97,"sma_120":6.9},{"date":"2026-06-03","open":6.6,"high":6.64,"low":6.27,"close":6.53,"volume":51682079,"rsi_14":50.0,"sma_20":6.4,"sma_60":5.97,"sma_120":6.89},{"date":"2026-06-04","open":6.55,"high":6.62,"low":6.35,"close":6.38,"volume":57258137,"rsi_14":49.07,"sma_20":6.4,"sma_60":5.97,"sma_120":6.88},{"date":"2026-06-05","open":6.25,"high":6.31,"low":5.38,"close":5.54,"volume":54259354,"rsi_14":40.23,"sma_20":6.36,"sma_60":5.95,"sma_120":6.87},{"date":"2026-06-08","open":5.67,"high":5.9,"low":5.58,"close":5.73,"volume":39266769,"rsi_14":46.47,"sma_20":6.32,"sma_60":5.94,"sma_120":6.86},{"date":"2026-06-09","open":5.77,"high":5.88,"low":5.2,"close":5.32,"volume":56978330,"rsi_14":40.26,"sma_20":6.26,"sma_60":5.93,"sma_120":6.84},{"date":"2026-06-10","open":5.27,"high":5.36,"low":5.04,"close":5.05,"volume":36823567,"rsi_14":38.7,"sma_20":6.19,"sma_60":5.92,"sma_120":6.82},{"date":"2026-06-11","open":5.03,"high":5.32,"low":4.93,"close":5.3,"volume":42626407,"rsi_14":36.94,"sma_20":6.13,"sma_60":5.9,"sma_120":6.8},{"date":"2026-06-12","open":5.3,"high":5.36,"low":5.0,"close":5.08,"volume":29959680,"rsi_14":29.58,"sma_20":6.07,"sma_60":5.88,"sma_120":6.78},{"date":"2026-06-15","open":5.33,"high":5.62,"low":5.32,"close":5.55,"volume":57338132,"rsi_14":35.95,"sma_20":6.04,"sma_60":5.88,"sma_120":6.77},{"date":"2026-06-16","open":5.5,"high":5.58,"low":5.23,"close":5.44,"volume":59509781,"rsi_14":34.24,"sma_20":6.02,"sma_60":5.87,"sma_120":6.75},{"date":"2026-06-17","open":5.38,"high":5.72,"low":5.32,"close":5.36,"volume":47480254,"rsi_14":28.4,"sma_20":5.99,"sma_60":5.86,"sma_120":6.72},{"date":"2026-06-18","open":5.45,"high":5.59,"low":5.24,"close":5.57,"volume":40987169,"rsi_14":32.49,"sma_20":5.98,"sma_60":5.86,"sma_120":6.69},{"date":"2026-06-22","open":5.49,"high":5.63,"low":5.39,"close":5.43,"volume":34249271,"rsi_14":30.56,"sma_20":5.94,"sma_60":5.86,"sma_120":6.67},{"date":"2026-06-23","open":5.23,"high":5.51,"low":5.23,"close":5.25,"volume":38508309,"rsi_14":29.99,"sma_20":5.89,"sma_60":5.86,"sma_120":6.64},{"date":"2026-06-24","open":5.21,"high":5.22,"low":5.0,"close":5.05,"volume":40887133,"rsi_14":30.11,"sma_20":5.82,"sma_60":5.86,"sma_120":6.61},{"date":"2026-06-25","open":5.1,"high":5.13,"low":4.75,"close":4.79,"volume":39668274,"rsi_14":29.28,"sma_20":5.73,"sma_60":5.85,"sma_120":6.58},{"date":"2026-06-26","open":4.71,"high":5.08,"low":4.71,"close":4.87,"volume":53566076,"rsi_14":39.29,"sma_20":5.63,"sma_60":5.85,"sma_120":6.55},{"date":"2026-06-29","open":4.9,"high":5.03,"low":4.61,"close":4.68,"volume":34900070,"rsi_14":32.9,"sma_20":5.53,"sma_60":5.84,"sma_120":6.52},{"date":"2026-06-30","open":4.68,"high":4.86,"low":4.64,"close":4.73,"volume":33344301,"rsi_14":39.11,"sma_20":5.42,"sma_60":5.83,"sma_120":6.49},{"date":"2026-07-01","open":4.79,"high":5.08,"low":4.76,"close":4.92,"volume":41806132,"rsi_14":47.73,"sma_20":5.33,"sma_60":5.82,"sma_120":6.47},{"date":"2026-07-02","open":5.02,"high":5.19,"low":4.84,"close":4.98,"volume":29036519,"rsi_14":43.44,"sma_20":5.25,"sma_60":5.81,"sma_120":6.45},{"date":"2026-07-06","open":5.0,"high":5.46,"low":4.97,"close":5.37,"volume":36944406,"rsi_14":55.38,"sma_20":5.2,"sma_60":5.81,"sma_120":6.43},{"date":"2026-07-07","open":5.3,"high":5.35,"low":4.83,"close":4.93,"volume":29522443,"rsi_14":37.84,"sma_20":5.17,"sma_60":5.8,"sma_120":6.4},{"date":"2026-07-08","open":4.85,"high":4.97,"low":4.81,"close":4.84,"volume":19252204,"rsi_14":38.21,"sma_20":5.13,"sma_60":5.79,"sma_120":6.37},{"date":"2026-07-09","open":4.84,"high":4.94,"low":4.76,"close":4.85,"volume":17909535,"rsi_14":40.0,"sma_20":5.1,"sma_60":5.78,"sma_120":6.34},{"date":"2026-07-10","open":4.89,"high":4.93,"low":4.69,"close":4.73,"volume":23816856,"rsi_14":32.77,"sma_20":5.09,"sma_60":5.77,"sma_120":6.31},{"date":"2026-07-13","open":4.67,"high":4.74,"low":4.51,"close":4.55,"volume":25853926,"rsi_14":32.03,"sma_20":5.05,"sma_60":5.74,"sma_120":6.29},{"date":"2026-07-14","open":4.61,"high":4.88,"low":4.55,"close":4.85,"volume":28415937,"rsi_14":42.07,"sma_20":5.04,"sma_60":5.72,"sma_120":6.26},{"date":"2026-07-15","open":4.9,"high":5.06,"low":4.71,"close":4.78,"volume":23050809,"rsi_14":44.54,"sma_20":5.0,"sma_60":5.7,"sma_120":6.24},{"date":"2026-07-16","open":4.74,"high":4.75,"low":4.45,"close":4.49,"volume":25503193,"rsi_14":43.9,"sma_20":4.95,"sma_60":5.67,"sma_120":6.21},{"date":"2026-07-17","open":4.34,"high":4.59,"low":4.3,"close":4.44,"volume":25382214,"rsi_14":41.49,"sma_20":4.91,"sma_60":5.65,"sma_120":6.18},{"date":"2026-07-20","open":4.63,"high":5.43,"low":4.6,"close":5.31,"volume":99253679,"rsi_14":59.87,"sma_20":4.89,"sma_60":5.64,"sma_120":6.16},{"date":"2026-07-21","open":5.32,"high":5.6,"low":5.22,"close":5.28,"volume":52284815,"rsi_14":58.8,"sma_20":4.88,"sma_60":5.63,"sma_120":6.13},{"date":"2026-07-22","open":5.31,"high":5.42,"low":5.08,"close":5.18,"volume":37004190,"rsi_14":54.52,"sma_20":4.88,"sma_60":5.62,"sma_120":6.1},{"date":"2026-07-23","open":5.1,"high":5.33,"low":5.04,"close":5.11,"volume":30465558,"rsi_14":52.16,"sma_20":4.88,"sma_60":5.61,"sma_120":6.07},{"date":"2026-07-24","open":5.16,"high":5.17,"low":4.74,"close":4.77,"volume":35221939,"rsi_14":39.73,"sma_20":4.88,"sma_60":5.59,"sma_120":6.04},{"date":"2026-07-27","open":4.8,"high":4.99,"low":4.77,"close":4.95,"volume":30070341,"rsi_14":50.19,"sma_20":4.89,"sma_60":5.58,"sma_120":6.0},{"date":"2026-07-28","open":4.81,"high":4.91,"low":4.66,"close":4.82,"volume":23154643,"rsi_14":49.73,"sma_20":4.89,"sma_60":5.56,"sma_120":5.97},{"date":"2026-07-29","open":4.8,"high":4.83,"low":4.47,"close":4.48,"volume":25978305,"rsi_14":43.9,"sma_20":4.88,"sma_60":5.54,"sma_120":5.94},{"date":"2026-07-30","open":4.58,"high":4.77,"low":4.52,"close":4.74,"volume":31568307,"rsi_14":50.0,"sma_20":4.87,"sma_60":5.52,"sma_120":5.9},{"date":"2026-07-31","open":4.78,"high":4.85,"low":4.57,"close":4.64,"volume":29861091,"rsi_14":51.36,"sma_20":4.86,"sma_60":5.5,"sma_120":5.87},{"date":"2026-08-03","open":4.67,"high":4.92,"low":4.6,"close":4.84,"volume":30668775,"rsi_14":49.83,"sma_20":4.83,"sma_60":5.48,"sma_120":5.8},{"date":"2026-08-04","open":4.94,"high":5.36,"low":4.91,"close":5.31,"volume":29399401,"rsi_14":57.73,"sma_20":4.85,"sma_60":5.46,"sma_120":5.79},{"date":"2026-08-05","open":5.3,"high":5.35,"low":5.12,"close":5.2,"volume":23677376,"rsi_14":60.74,"sma_20":4.87,"sma_60":5.44,"sma_120":5.77},{"date":"2026-08-06","open":5.17,"high":5.36,"low":5.08,"close":5.23,"volume":26106639},{"date":"2026-08-07","open":5.36,"high":5.6,"low":5.3,"close":5.59,"volume":34085478,"rsi_14":55.15,"sma_20":4.93,"sma_60":5.4,"sma_120":5.75},{"date":"2026-08-10","open":6.41,"high":6.87,"low":5.93,"close":6.26,"volume":128441359},{"date":"2026-08-11","open":6.23,"high":7.08,"low":6.13,"close":6.79,"volume":90131243,"rsi_14":71.24,"sma_20":5.11,"sma_60":5.4,"sma_120":5.75},{"date":"2026-08-12","open":6.85,"high":6.92,"low":6.16,"close":6.29,"volume":52340608},{"date":"2026-08-13","open":6.21,"high":7.07,"low":6.19,"close":6.97,"volume":61648204,"rsi_14":74.12,"sma_20":5.31,"sma_60":5.43,"sma_120":5.74},{"date":"2026-08-14","open":6.92,"high":7.29,"low":6.49,"close":6.62,"volume":44056695,"rsi_14":67.65,"sma_20":5.42,"sma_60":5.44,"sma_120":5.74},{"date":"2026-08-17","open":6.48,"high":6.54,"low":6.32,"close":6.39,"volume":30279340,"rsi_14":66.25,"sma_20":5.47,"sma_60":5.45,"sma_120":5.73},{"date":"2026-08-18","open":6.17,"high":6.42,"low":6.13,"close":6.32,"volume":31859047,"rsi_14":70.18,"sma_20":5.53,"sma_60":5.45,"sma_120":5.72},{"date":"2026-08-19","open":6.29,"high":6.46,"low":6.17,"close":6.45,"volume":26609637,"rsi_14":69.3,"sma_20":5.59,"sma_60":5.45,"sma_120":5.71},{"date":"2026-08-20","open":6.31,"high":6.35,"low":5.99,"close":6.09,"volume":33398107,"rsi_14":65.46,"sma_20":5.64,"sma_60":5.45,"sma_120":5.71},{"date":"2026-08-21","open":6.14,"high":6.53,"low":6.1,"close":6.3,"volume":32866834,"rsi_14":65.46,"sma_20":5.71,"sma_60":5.44,"sma_120":5.7},{"date":"2026-08-24","open":6.21,"high":6.32,"low":6.0,"close":6.07,"volume":32544730,"rsi_14":58.52,"sma_20":5.77,"sma_60":5.43,"sma_120":5.69},{"date":"2026-08-25","open":6.13,"high":6.15,"low":5.88,"close":5.96,"volume":26774670,"rsi_14":58.52,"sma_20":5.83,"sma_60":5.42,"sma_120":5.68},{"date":"2026-08-26","open":5.91,"high":6.14,"low":5.86,"close":5.9,"volume":20797304,"rsi_14":57.46,"sma_20":5.9,"sma_60":5.4,"sma_120":5.68},{"date":"2026-08-27","open":5.95,"high":6.03,"low":5.88,"close":5.93,"volume":22874563,"rsi_14":54.09,"sma_20":5.96,"sma_60":5.39,"sma_120":5.68},{"date":"2026-08-28","open":5.88,"high":5.93,"low":5.68,"close":5.75,"volume":23276570,"rsi_14":43.17,"sma_20":6.01,"sma_60":5.37,"sma_120":5.67},{"date":"2026-08-31","open":5.7,"high":5.93,"low":5.69,"close":5.78,"volume":28543696,"rsi_14":34.07,"sma_20":6.06,"sma_60":5.36,"sma_120":5.66},{"date":"2026-09-01","open":5.63,"high":5.66,"low":5.48,"close":5.56,"volume":20222870,"rsi_14":37.37,"sma_20":6.07,"sma_60":5.36,"sma_120":5.66},{"date":"2026-09-02","open":5.56,"high":5.69,"low":5.51,"close":5.65,"volume":15062417},{"date":"2026-09-03","open":5.8,"high":5.96,"low":5.7,"close":5.76,"volume":16940721,"rsi_14":29.13,"sma_20":6.12,"sma_60":5.37,"sma_120":5.65},{"date":"2026-09-04","open":5.73,"high":5.79,"low":5.6,"close":5.71,"volume":15652731,"rsi_14":31.91,"sma_20":6.13,"sma_60":5.38,"sma_120":5.65},{"date":"2026-09-08","open":5.7,"high":5.89,"low":5.67,"close":5.83,"volume":22595048,"rsi_14":37.31,"sma_20":6.11,"sma_60":5.39,"sma_120":5.64},{"date":"2026-09-09","open":5.75,"high":5.79,"low":5.5,"close":5.5,"volume":22405992},{"date":"2026-09-10","open":5.41,"high":5.68,"low":5.35,"close":5.45,"volume":23666259,"rsi_14":32.42,"sma_20":6.0,"sma_60":5.39,"sma_120":5.64},{"date":"2026-09-11","open":5.49,"high":5.65,"low":5.47,"close":5.58,"volume":19933429,"rsi_14":29.31,"sma_20":5.93,"sma_60":5.4,"sma_120":5.63},{"date":"2026-09-14","open":5.41,"high":5.61,"low":5.38,"close":5.51,"volume":29869853,"rsi_14":32.28,"sma_20":5.87,"sma_60":5.4,"sma_120":5.63},{"date":"2026-09-15","open":5.47,"high":5.55,"low":5.29,"close":5.47,"volume":24706827,"rsi_14":33.77,"sma_20":5.83,"sma_60":5.4,"sma_120":5.63},{"date":"2026-09-16","open":5.49,"high":5.51,"low":5.12,"close":5.22,"volume":28025100,"rsi_14":30.0,"sma_20":5.77,"sma_60":5.39,"sma_120":5.63},{"date":"2026-09-17","open":5.32,"high":5.46,"low":5.28,"close":5.4,"volume":25690066,"rsi_14":35.68,"sma_20":5.72,"sma_60":5.4,"sma_120":5.63},{"date":"2026-09-18","open":5.51,"high":5.6,"low":5.24,"close":5.26,"volume":46907175,"rsi_14":36.57,"sma_20":5.68,"sma_60":5.4,"sma_120":5.63},{"date":"2026-09-21","open":5.37,"high":5.51,"low":5.28,"close":5.43,"volume":22214797,"rsi_14":41.03,"sma_20":5.64,"sma_60":5.41,"sma_120":5.63},{"date":"2026-09-22","open":5.6,"high":5.71,"low":5.46,"close":5.69,"volume":20473035,"rsi_14":53.27,"sma_20":5.62,"sma_60":5.42,"sma_120":5.64},{"date":"2026-09-23","open":5.67,"high":5.74,"low":5.54,"close":5.71,"volume":19342247,"rsi_14":51.56,"sma_20":5.6,"sma_60":5.44,"sma_120":5.64},{"date":"2026-09-24","open":5.64,"high":5.74,"low":5.47,"close":5.71,"volume":28725260,"rsi_14":48.62,"sma_20":5.59,"sma_60":5.46,"sma_120":5.64},{"date":"2026-09-25","open":5.73,"high":5.8,"low":5.61,"close":5.61,"volume":26917807,"rsi_14":47.44,"sma_20":5.58,"sma_60":5.47,"sma_120":5.64},{"date":"2026-09-28","open":5.51,"high":5.53,"low":5.18,"close":5.2,"volume":17583732,"rsi_14":35.51,"sma_20":5.55,"sma_60":5.47,"sma_120":5.64},{"date":"2026-09-29","open":5.27,"high":5.29,"low":5.02,"close":5.06,"volume":19147558,"rsi_14":38.78,"sma_20":5.52,"sma_60":5.47,"sma_120":5.64},{"date":"2026-09-30","open":5.12,"high":5.25,"low":4.97,"close":4.97,"volume":23585530},{"date":"2026-10-01","open":4.96,"high":5.12,"low":4.92,"close":5.03,"volume":20049260,"rsi_14":35.75,"sma_20":5.46,"sma_60":5.47,"sma_120":5.63},{"date":"2026-10-02","open":5.15,"high":5.17,"low":4.81,"close":4.89,"volume":24432967,"rsi_14":34.5,"sma_20":5.41,"sma_60":5.47,"sma_120":5.63},{"date":"2026-10-05","open":4.86,"high":4.89,"low":4.7,"close":4.72,"volume":19579763,"rsi_14":32.39,"sma_20":5.36,"sma_60":5.47,"sma_120":5.62},{"date":"2026-10-06","open":4.74,"high":4.82,"low":4.6,"close":4.65,"volume":26361635,"rsi_14":35.38,"sma_20":5.3,"sma_60":5.47,"sma_120":5.61},{"date":"2026-10-07","open":4.56,"high":4.73,"low":4.49,"close":4.67,"volume":33129778},{"date":"2026-10-08","open":4.63,"high":4.75,"low":4.61,"close":4.72,"volume":29060628,"rsi_14":34.5,"sma_20":5.23,"sma_60":5.47,"sma_120":5.59},{"date":"2026-10-09","open":5.02,"high":5.04,"low":4.79,"close":4.96,"volume":37064773,"rsi_14":36.72,"sma_20":5.19,"sma_60":5.48,"sma_120":5.58},{"date":"2026-10-12","open":4.9,"high":4.94,"low":4.58,"close":4.69,"volume":26179199,"rsi_14":21.91,"sma_20":5.15,"sma_60":5.48,"sma_120":5.57},{"date":"2026-10-13","open":4.63,"high":4.76,"low":4.44,"close":4.44,"volume":24322011,"rsi_14":18.41,"sma_20":5.1,"sma_60":5.47,"sma_120":5.55},{"date":"2026-10-14","open":4.32,"high":4.37,"low":4.06,"close":4.07,"volume":26243177,"rsi_14":15.51,"sma_20":5.04,"sma_60":5.45,"sma_120":5.54},{"date":"2026-10-15","open":4.01,"high":4.29,"low":3.97,"close":4.27,"volume":25987573,"rsi_14":22.98,"sma_20":4.99,"sma_60":5.43,"sma_120":5.53},{"date":"2026-10-16","open":4.3,"high":4.31,"low":4.01,"close":4.07,"volume":18691845,"rsi_14":25.11,"sma_20":4.93,"sma_60":5.41,"sma_120":5.51},{"date":"2026-10-19","open":4.15,"high":4.16,"low":4.01,"close":4.04,"volume":13902765,"rsi_14":26.45,"sma_20":4.86,"sma_60":5.4,"sma_120":5.5},{"date":"2026-10-20","open":4.0,"high":4.13,"low":3.96,"close":3.98,"volume":16618461,"rsi_14":26.7,"sma_20":4.77,"sma_60":5.39,"sma_120":5.48},{"date":"2026-10-21","open":4.03,"high":4.09,"low":3.82,"close":3.87,"volume":20854017,"rsi_14":23.39,"sma_20":4.68,"sma_60":5.37,"sma_120":5.47},{"date":"2026-10-22","open":3.77,"high":3.89,"low":3.75,"close":3.8,"volume":18560559,"rsi_14":24.23,"sma_20":4.59,"sma_60":5.36,"sma_120":5.45},{"date":"2026-10-23","open":3.76,"high":3.96,"low":3.68,"close":3.91,"volume":19969370,"rsi_14":30.41,"sma_20":4.5,"sma_60":5.35,"sma_120":5.43}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":11.8,"ttm_eps":null,"close":3.52},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":7.25,"ttm_eps":null,"close":3.03},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":14.5,"ttm_eps":null,"close":9.75},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":7.87,"ttm_eps":null,"close":7.11},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":7.23,"ttm_eps":null,"close":10.85},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":6.48,"ttm_eps":null,"close":9.58},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.82,"ttm_eps":null,"close":7.52},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.78,"ttm_eps":null,"close":5.17},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.8,"ttm_eps":null,"close":4.73}],"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":"Archer Aviation Inc.","phase":"above-fold","symbol_resolved":true}