{"status":"ok","report":{"price_analysis":{"current":9.7,"change_1d":1.6,"change_7d":-3.8,"change_30d":-17.5,"high_30d":11.8,"low_30d":8.785,"position_in_range":30.0,"support":9.09,"resistance":11.5},"summary":"ADS-TEC Energy PLC(ADSE)은 Industrials 섹터 US 시장 종목입니다, 시가총액 7.17억. 현재가 $9.55, 전일 대비 +0.5%, 30일 -17.5%. ROE -548.6%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -548.6%로 적자 상태입니다. 시가총액 7.17억. 매출 745.10만, 영업이익 -2678.17만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":18.67,"roe":null,"eps":-0.5668951958166228,"revenue":7450962.0,"operating_income":-26781711.0,"net_income":-42590683.0,"market_cap":728758381,"profit_margin":-571.61,"roa":-52.21,"operating_margin":-359.44,"gross_margin":-100.33,"debt_ratio":2.381872108130652,"total_assets":81571312.0,"total_equity":7763793.0,"total_debt":18492362.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 35.3로 약세 구간입니다. MACD(-0.38)가 시그널선(-0.39)을 상회합니다(골든크로스). 현재가가 SMA20(10)과 SMA60(11) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9~11 (현재 위치 26%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 35","rsi_14":35.31073446327686,"macd":-0.3750030881596853,"macd_signal":-0.39403018057890693,"sma_20":10.063,"sma_60":11.082666666666666,"bb_upper":11.115750682735472,"bb_lower":9.01024931726453,"atr_14":0.751992857142857},"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 -1, PBR 18.38x) — 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 -1원"}]},"growth":{"grade":"D","percentile":42,"summary":"매출 -62.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-62.3,"unit":"%","percentile":16,"direction":"higher_better"},{"name":"영업이익 성장률","value":17.7,"unit":"%","percentile":69,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -548.6%","metrics":[{"name":"ROE","value":-548.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-359.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-571.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-52.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.3,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-17.5,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":20,"summary":"유동비율 0.9x, 순차입금비율 1.8x","metrics":[{"name":"유동비율","value":0.94,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.79,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-30.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-1.08,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 18.38x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -62.3%"},"profitability":{"grade":"C","reason":"ROE -548.6%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-52.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-102.0,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.38,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.19,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-100.33,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-359.44,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-571.61,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 2.4배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 2.4배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":18.67,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":119.41,"pbr_5y_low":22.45,"pbr_5y_avg":70.93,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":70.93,"history":[{"quarter":"2024-Q1","per":null,"pbr":22.45},{"quarter":"2026-Q2","per":null,"pbr":119.41},{"quarter":"현재","per":null,"pbr":18.67}],"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":"Electrical Equipment & Parts"},"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":"18.4배"},{"label":"ROE","value":"-5.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:48:07.042912+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-5.485808676248839,"dividend_yield":null,"eps":-0.5668951958166228,"revenue":7450962.0,"operating_income":-26781711.0,"net_income":-42590683.0,"market_cap":null,"profit_margin":-5.716132091399741,"operating_margin":-3.5943964014311174,"roa":-0.5221282085054608,"gross_margin":-1.003264410689519,"total_equity":7763793.0,"total_assets":81571312.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":17.79,"roe":null,"dividend_yield":null,"eps":-0.6275094160460846,"revenue":19762158.0,"operating_income":-32546624.0,"net_income":-47144613.0,"market_cap":694415000.0,"profit_margin":-2.385600449100751,"operating_margin":-1.6469164956580147,"roa":-0.5226061987024605,"gross_margin":-0.6017114122860469,"total_equity":-10817393.0,"total_assets":90210589.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.6275094160460846,"revenue":19762158.0,"operating_income":-32318038.0,"net_income":-47144613.0,"market_cap":null,"profit_margin":-2.385600449100751,"operating_margin":-1.6353496414713413,"roa":-0.5226061987024605,"gross_margin":-0.5677190719758439,"total_equity":-10817393.0,"total_assets":90210589.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.27,"revenue":15961181.0,"operating_income":-32455349.0,"net_income":-16127193.0,"market_cap":null,"profit_margin":-1.010400984739162,"operating_margin":-2.033392704462157,"roa":-0.1211632570265133,"gross_margin":-0.49165183954746206,"total_equity":-14912000.0,"total_assets":133103000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.02,"revenue":30750000.0,"operating_income":-3649000.0,"net_income":-52799000.0,"market_cap":null,"profit_margin":-1.717040650406504,"operating_margin":-0.11866666666666667,"roa":-0.3635543620464091,"gross_margin":0.12211382113821138,"total_equity":-42809000.0,"total_assets":145230000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.89,"revenue":79263000.0,"operating_income":-4960000.0,"net_income":-45159000.0,"market_cap":null,"profit_margin":-0.5697361946936149,"operating_margin":-0.06257648587613389,"roa":-0.3495576248751829,"gross_margin":0.19773412563238837,"total_equity":-1872000.0,"total_assets":129189000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.7743843963665088,"dividend_yield":null,"eps":-0.3499014304989516,"revenue":69108000.0,"operating_income":-25632515.0,"net_income":-26288000.0,"market_cap":null,"profit_margin":-0.3803901140244255,"operating_margin":-0.3709051774034844,"roa":-0.21130473924506463,"gross_margin":-0.03407709671818024,"total_equity":33946965.0,"total_assets":124408000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.3875114242754798,"dividend_yield":null,"eps":-0.1749507152494758,"revenue":34554000.0,"operating_income":-11796000.0,"net_income":-13144000.0,"market_cap":null,"profit_margin":-0.3803901140244255,"operating_margin":-0.34137871158187183,"roa":-0.10565236962253231,"gross_margin":-0.03407709671818024,"total_equity":33919000.0,"total_assets":124408000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":-0.5435297155160915,"dividend_yield":null,"eps":-0.37967636779740854,"revenue":37919711.0,"operating_income":-18892485.0,"net_income":-28524983.0,"market_cap":null,"profit_margin":-0.7522468459741162,"operating_margin":-0.49822333825276255,"roa":-0.2097394376553286,"gross_margin":-0.013872916911207471,"total_equity":52481000.0,"total_assets":136002000.0},{"fiscal_year":2023,"fiscal_quarter":"Q1","report_date":"2023-03-31","per":null,"pbr":null,"roe":-0.13597120636060783,"dividend_yield":null,"eps":-0.24218853241082697,"revenue":16093520.0,"operating_income":-17644270.0,"net_income":-10979267.0,"market_cap":null,"profit_margin":-0.6822166312901093,"operating_margin":-1.0963586586402478,"roa":-0.07873715953586437,"gross_margin":-0.01464794525995556,"total_equity":80747000.0,"total_assets":139442000.0}],"current_price":9.7,"change_pct":1.57,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-12-23","close":9.677},{"date":"2021-12-27","close":8.95},{"date":"2021-12-28","close":9.72},{"date":"2021-12-29","close":9.25},{"date":"2021-12-30","close":9.32},{"date":"2021-12-31","close":9.13},{"date":"2022-01-03","close":9.17},{"date":"2022-01-04","close":9.14},{"date":"2022-01-05","close":8.86},{"date":"2022-01-06","close":8.85},{"date":"2022-01-07","close":9.2},{"date":"2022-01-10","close":8.9},{"date":"2022-01-11","close":8.57},{"date":"2022-01-12","close":8.75},{"date":"2022-01-13","close":8.69},{"date":"2022-01-14","close":8.7},{"date":"2022-01-18","close":8.58},{"date":"2022-01-19","close":9.2},{"date":"2022-01-20","close":8.94},{"date":"2022-01-21","close":7.99},{"date":"2022-01-24","close":7.89},{"date":"2022-01-25","close":8.63},{"date":"2022-01-26","close":8.61},{"date":"2022-01-27","close":8.58},{"date":"2022-01-28","close":8.62},{"date":"2022-01-31","close":8.698},{"date":"2022-02-01","close":8.63},{"date":"2022-02-02","close":8.57},{"date":"2022-02-03","close":8.22},{"date":"2022-02-04","close":8.0},{"date":"2022-02-07","close":7.99},{"date":"2022-02-08","close":7.86},{"date":"2022-02-09","close":8.28},{"date":"2022-02-10","close":8.21},{"date":"2022-02-11","close":8.46},{"date":"2022-02-14","close":8.46},{"date":"2022-02-15","close":8.99},{"date":"2022-02-16","close":9.0},{"date":"2022-02-17","close":8.74},{"date":"2022-02-18","close":8.5},{"date":"2022-02-22","close":8.43},{"date":"2022-02-23","close":8.29},{"date":"2022-02-24","close":8.05},{"date":"2022-02-25","close":8.05},{"date":"2022-02-28","close":8.48},{"date":"2022-03-01","close":8.45},{"date":"2022-03-02","close":9.1},{"date":"2022-03-03","close":8.78},{"date":"2022-03-04","close":8.4},{"date":"2022-03-07","close":8.16},{"date":"2022-03-08","close":7.88},{"date":"2022-03-09","close":7.89},{"date":"2022-03-10","close":7.9},{"date":"2022-03-11","close":7.99},{"date":"2022-03-14","close":7.7},{"date":"2022-03-15","close":7.93},{"date":"2022-03-16","close":7.66},{"date":"2022-03-17","close":7.7},{"date":"2022-03-18","close":7.61},{"date":"2022-03-21","close":7.82},{"date":"2022-03-22","close":7.89},{"date":"2022-03-23","close":7.91},{"date":"2022-03-24","close":8.23},{"date":"2022-03-25","close":8.31},{"date":"2022-03-28","close":7.93},{"date":"2022-03-29","close":7.98},{"date":"2022-03-30","close":8.34},{"date":"2022-03-31","close":8.62},{"date":"2022-04-01","close":8.71},{"date":"2022-04-04","close":8.24},{"date":"2022-04-05","close":8.06},{"date":"2022-04-06","close":7.83},{"date":"2022-04-07","close":7.04},{"date":"2022-04-08","close":7.0},{"date":"2022-04-11","close":7.0},{"date":"2022-04-12","close":6.95},{"date":"2022-04-13","close":6.97},{"date":"2022-04-14","close":7.09},{"date":"2022-04-18","close":7.47},{"date":"2022-04-19","close":7.46},{"date":"2022-04-20","close":7.29},{"date":"2022-04-21","close":6.96},{"date":"2022-04-22","close":6.985},{"date":"2022-04-25","close":7.37},{"date":"2022-04-26","close":7.1},{"date":"2022-04-27","close":6.9},{"date":"2022-04-28","close":6.74},{"date":"2022-04-29","close":6.77},{"date":"2022-05-02","close":6.48},{"date":"2022-05-03","close":7.08},{"date":"2022-05-04","close":6.58},{"date":"2022-05-05","close":6.36},{"date":"2022-05-06","close":6.4},{"date":"2022-05-09","close":6.43},{"date":"2022-05-10","close":5.85},{"date":"2022-05-11","close":5.91},{"date":"2022-05-12","close":5.53},{"date":"2022-05-13","close":5.72},{"date":"2022-05-16","close":5.9},{"date":"2022-05-17","close":5.75},{"date":"2022-05-18","close":5.71},{"date":"2022-05-19","close":5.78},{"date":"2022-05-20","close":5.81},{"date":"2022-05-23","close":5.78},{"date":"2022-05-24","close":5.69},{"date":"2022-05-25","close":5.52},{"date":"2022-05-26","close":5.5},{"date":"2022-05-27","close":5.75},{"date":"2022-05-31","close":6.15},{"date":"2022-06-01","close":6.17},{"date":"2022-06-02","close":6.32},{"date":"2022-06-03","close":6.02},{"date":"2022-06-06","close":6.66},{"date":"2022-06-07","close":7.73},{"date":"2022-06-08","close":7.5},{"date":"2022-06-09","close":6.91},{"date":"2022-06-10","close":7.1},{"date":"2022-06-13","close":6.52},{"date":"2022-06-14","close":6.1},{"date":"2022-06-15","close":6.115},{"date":"2022-06-16","close":5.8},{"date":"2022-06-17","close":5.75},{"date":"2022-06-21","close":5.94},{"date":"2022-06-22","close":4.93},{"date":"2022-06-23","close":4.97},{"date":"2022-06-24","close":5.13},{"date":"2022-06-27","close":5.342},{"date":"2022-06-28","close":5.49},{"date":"2022-06-29","close":5.67},{"date":"2022-06-30","close":6.64},{"date":"2022-07-01","close":7.58},{"date":"2022-07-05","close":7.21},{"date":"2022-07-06","close":7.28},{"date":"2022-07-07","close":6.78},{"date":"2022-07-08","close":6.99},{"date":"2022-07-11","close":6.82},{"date":"2022-07-12","close":6.74},{"date":"2022-07-13","close":7.2},{"date":"2022-07-14","close":6.86},{"date":"2022-07-15","close":7.04},{"date":"2022-07-18","close":6.72},{"date":"2022-07-19","close":7.05},{"date":"2022-07-20","close":6.94},{"date":"2022-07-21","close":6.86},{"date":"2022-07-22","close":6.98},{"date":"2022-07-25","close":7.1},{"date":"2022-07-26","close":6.78},{"date":"2022-07-27","close":6.98},{"date":"2022-07-28","close":7.0},{"date":"2022-07-29","close":7.28},{"date":"2022-08-01","close":6.95},{"date":"2022-08-02","close":7.42},{"date":"2022-08-03","close":7.41},{"date":"2022-08-04","close":7.07},{"date":"2022-08-05","close":7.04},{"date":"2022-08-08","close":7.3},{"date":"2022-08-09","close":7.3},{"date":"2022-08-10","close":7.68},{"date":"2022-08-11","close":8.0},{"date":"2022-08-12","close":8.0},{"date":"2022-08-15","close":7.96},{"date":"2022-08-16","close":7.905},{"date":"2022-08-17","close":7.99},{"date":"2022-08-18","close":8.45},{"date":"2022-08-19","close":8.4},{"date":"2022-08-22","close":8.22},{"date":"2022-08-23","close":8.35},{"date":"2022-08-24","close":8.08},{"date":"2022-08-25","close":8.09},{"date":"2022-08-26","close":7.855},{"date":"2022-08-29","close":8.29},{"date":"2022-08-30","close":8.0},{"date":"2022-08-31","close":8.06},{"date":"2022-09-01","close":7.92},{"date":"2022-09-02","close":8.06},{"date":"2022-09-06","close":8.09},{"date":"2022-09-07","close":8.27},{"date":"2022-09-08","close":8.39},{"date":"2022-09-09","close":8.43},{"date":"2022-09-12","close":8.1},{"date":"2022-09-13","close":7.81},{"date":"2022-09-14","close":7.94},{"date":"2022-09-15","close":8.415},{"date":"2022-09-16","close":8.49},{"date":"2022-09-19","close":8.4},{"date":"2022-09-20","close":8.25},{"date":"2022-09-21","close":8.6},{"date":"2022-09-22","close":7.88},{"date":"2022-09-23","close":7.7},{"date":"2022-09-26","close":8.0},{"date":"2022-09-27","close":7.57},{"date":"2022-09-28","close":7.53},{"date":"2022-09-29","close":7.09},{"date":"2022-09-30","close":7.44},{"date":"2022-10-03","close":7.2},{"date":"2022-10-04","close":6.75},{"date":"2022-10-05","close":6.756},{"date":"2022-10-06","close":6.65},{"date":"2022-10-07","close":6.51},{"date":"2022-10-10","close":6.19},{"date":"2022-10-11","close":5.87},{"date":"2022-10-12","close":5.893},{"date":"2022-10-13","close":5.75},{"date":"2022-10-14","close":5.87},{"date":"2022-10-17","close":5.44},{"date":"2022-10-18","close":5.8},{"date":"2022-10-19","close":5.6},{"date":"2022-10-20","close":5.54},{"date":"2022-10-21","close":5.45},{"date":"2022-10-24","close":5.53},{"date":"2022-10-25","close":5.354},{"date":"2022-10-26","close":5.78},{"date":"2022-10-27","close":5.9},{"date":"2022-10-28","close":5.65},{"date":"2022-10-31","close":5.55},{"date":"2022-11-01","close":5.268},{"date":"2022-11-02","close":5.06},{"date":"2022-11-03","close":5.25},{"date":"2022-11-04","close":5.028},{"date":"2022-11-07","close":5.07},{"date":"2022-11-08","close":5.3},{"date":"2022-11-09","close":5.25},{"date":"2022-11-10","close":5.285},{"date":"2022-11-11","close":5.445},{"date":"2022-11-14","close":5.26},{"date":"2022-11-15","close":5.41},{"date":"2022-11-16","close":5.341},{"date":"2022-11-17","close":5.38},{"date":"2022-11-18","close":5.48},{"date":"2022-11-21","close":5.4},{"date":"2022-11-22","close":5.33},{"date":"2022-11-23","close":5.405},{"date":"2022-11-25","close":5.66},{"date":"2022-11-28","close":5.3},{"date":"2022-11-29","close":5.25},{"date":"2022-11-30","close":5.15},{"date":"2022-12-01","close":5.405},{"date":"2022-12-02","close":5.22},{"date":"2022-12-05","close":5.24},{"date":"2022-12-06","close":5.056},{"date":"2022-12-07","close":4.98},{"date":"2022-12-08","close":4.905},{"date":"2022-12-09","close":3.75},{"date":"2022-12-12","close":3.84},{"date":"2022-12-13","close":3.94},{"date":"2022-12-14","close":3.7},{"date":"2022-12-15","close":3.49},{"date":"2022-12-16","close":3.25},{"date":"2022-12-19","close":3.25},{"date":"2022-12-20","close":3.26},{"date":"2022-12-21","close":3.36},{"date":"2022-12-22","close":3.26},{"date":"2022-12-23","close":3.21},{"date":"2022-12-27","close":3.11},{"date":"2022-12-28","close":2.9},{"date":"2022-12-29","close":2.98},{"date":"2022-12-30","close":3.12},{"date":"2023-01-03","close":3.0},{"date":"2023-01-04","close":2.9},{"date":"2023-01-05","close":3.125},{"date":"2023-01-06","close":3.12},{"date":"2023-01-09","close":2.91},{"date":"2023-01-10","close":2.98},{"date":"2023-01-11","close":3.41},{"date":"2023-01-12","close":3.23},{"date":"2023-01-13","close":3.39},{"date":"2023-01-17","close":3.39},{"date":"2023-01-18","close":3.29},{"date":"2023-01-19","close":3.28},{"date":"2023-01-20","close":3.25},{"date":"2023-01-23","close":3.27},{"date":"2023-01-24","close":3.21},{"date":"2023-01-25","close":3.07},{"date":"2023-01-26","close":3.09},{"date":"2023-01-27","close":2.85},{"date":"2023-01-30","close":2.93},{"date":"2023-01-31","close":3.0},{"date":"2023-02-01","close":3.15},{"date":"2023-02-02","close":3.04},{"date":"2023-02-03","close":3.11},{"date":"2023-02-06","close":2.97},{"date":"2023-02-07","close":2.91},{"date":"2023-02-08","close":3.0},{"date":"2023-02-09","close":2.85},{"date":"2023-02-10","close":2.74},{"date":"2023-02-13","close":2.88},{"date":"2023-02-14","close":3.1},{"date":"2023-02-15","close":2.99},{"date":"2023-02-16","close":2.99},{"date":"2023-02-17","close":3.0},{"date":"2023-02-21","close":2.94},{"date":"2023-02-22","close":3.0},{"date":"2023-02-23","close":2.98},{"date":"2023-02-24","close":2.9},{"date":"2023-02-27","close":2.89},{"date":"2023-02-28","close":2.92},{"date":"2023-03-01","close":2.83},{"date":"2023-03-02","close":2.98},{"date":"2023-03-03","close":2.89},{"date":"2023-03-06","close":2.98},{"date":"2023-03-07","close":2.98},{"date":"2023-03-08","close":2.89},{"date":"2023-03-09","close":2.94},{"date":"2023-03-10","close":2.62},{"date":"2023-03-13","close":2.721},{"date":"2023-03-14","close":2.642},{"date":"2023-03-15","close":2.72},{"date":"2023-03-16","close":2.6},{"date":"2023-03-17","close":2.55},{"date":"2023-03-20","close":2.45},{"date":"2023-03-21","close":2.46},{"date":"2023-03-22","close":2.62},{"date":"2023-03-23","close":2.5},{"date":"2023-03-24","close":2.48},{"date":"2023-03-27","close":2.51},{"date":"2023-03-28","close":2.68},{"date":"2023-03-29","close":2.73},{"date":"2023-03-30","close":2.685},{"date":"2023-03-31","close":2.7},{"date":"2023-04-03","close":2.64},{"date":"2023-04-04","close":2.36},{"date":"2023-04-05","close":2.6},{"date":"2023-04-06","close":2.36},{"date":"2023-04-10","close":2.587},{"date":"2023-04-11","close":2.58},{"date":"2023-04-12","close":2.45},{"date":"2023-04-13","close":2.37},{"date":"2023-04-14","close":2.188},{"date":"2023-04-17","close":2.17},{"date":"2023-04-18","close":2.15},{"date":"2023-04-19","close":2.14},{"date":"2023-04-20","close":2.355},{"date":"2023-04-21","close":2.07},{"date":"2023-04-24","close":1.96},{"date":"2023-04-25","close":2.0},{"date":"2023-04-26","close":2.0},{"date":"2023-04-27","close":2.055},{"date":"2023-04-28","close":2.27},{"date":"2023-05-01","close":2.4},{"date":"2023-05-02","close":2.395},{"date":"2023-05-03","close":2.48},{"date":"2023-05-04","close":2.36},{"date":"2023-05-05","close":2.21},{"date":"2023-05-08","close":2.322},{"date":"2023-05-09","close":2.28},{"date":"2023-05-10","close":2.49},{"date":"2023-05-11","close":3.0},{"date":"2023-05-12","close":3.21},{"date":"2023-05-15","close":3.41},{"date":"2023-05-16","close":4.1},{"date":"2023-05-17","close":4.6},{"date":"2023-05-18","close":5.35},{"date":"2023-05-19","close":6.01},{"date":"2023-05-22","close":6.17},{"date":"2023-05-23","close":6.01},{"date":"2023-05-24","close":6.0},{"date":"2023-05-25","close":6.005},{"date":"2023-05-26","close":6.23},{"date":"2023-05-30","close":6.03},{"date":"2023-05-31","close":6.01},{"date":"2023-06-01","close":6.14},{"date":"2023-06-02","close":6.23},{"date":"2023-06-05","close":6.02},{"date":"2023-06-06","close":6.25},{"date":"2023-06-07","close":6.17},{"date":"2023-06-08","close":6.09},{"date":"2023-06-09","close":6.0},{"date":"2023-06-12","close":6.015},{"date":"2023-06-13","close":6.0},{"date":"2023-06-14","close":6.0},{"date":"2023-06-15","close":6.0},{"date":"2023-06-16","close":6.07},{"date":"2023-06-20","close":5.74},{"date":"2023-06-21","close":5.589},{"date":"2023-06-22","close":5.3},{"date":"2023-06-23","close":5.3},{"date":"2023-06-26","close":5.3},{"date":"2023-06-27","close":6.08},{"date":"2023-06-28","close":6.3},{"date":"2023-06-29","close":6.0},{"date":"2023-06-30","close":6.4},{"date":"2023-07-03","close":6.5},{"date":"2023-07-05","close":6.0},{"date":"2023-07-06","close":6.0},{"date":"2023-07-07","close":5.82},{"date":"2023-07-10","close":5.82},{"date":"2023-07-11","close":6.0},{"date":"2023-07-12","close":5.95},{"date":"2023-07-13","close":6.2},{"date":"2023-07-14","close":6.0},{"date":"2023-07-17","close":6.05},{"date":"2023-07-18","close":6.0},{"date":"2023-07-19","close":5.93},{"date":"2023-07-20","close":5.71},{"date":"2023-07-21","close":5.45},{"date":"2023-07-24","close":5.5},{"date":"2023-07-25","close":5.8},{"date":"2023-07-26","close":5.56},{"date":"2023-07-27","close":5.9},{"date":"2023-07-28","close":6.335},{"date":"2023-07-31","close":6.22},{"date":"2023-08-01","close":5.98},{"date":"2023-08-02","close":6.2},{"date":"2023-08-03","close":6.11},{"date":"2023-08-04","close":6.3},{"date":"2023-08-07","close":6.25},{"date":"2023-08-08","close":5.935},{"date":"2023-08-09","close":6.56},{"date":"2023-08-10","close":7.235},{"date":"2023-08-11","close":7.3},{"date":"2023-08-14","close":7.0},{"date":"2023-08-15","close":7.8},{"date":"2023-08-16","close":7.39},{"date":"2023-08-17","close":7.35},{"date":"2023-08-18","close":7.99},{"date":"2023-08-21","close":7.875},{"date":"2023-08-22","close":7.99},{"date":"2023-08-23","close":7.84},{"date":"2023-08-24","close":7.99},{"date":"2023-08-25","close":7.715},{"date":"2023-08-28","close":7.78},{"date":"2023-08-29","close":7.83},{"date":"2023-08-30","close":7.91},{"date":"2023-08-31","close":7.81},{"date":"2023-09-01","close":7.9},{"date":"2023-09-05","close":7.45},{"date":"2023-09-06","close":7.3},{"date":"2023-09-07","close":7.11},{"date":"2023-09-08","close":7.39},{"date":"2023-09-11","close":7.42},{"date":"2023-09-12","close":7.59},{"date":"2023-09-13","close":7.64},{"date":"2023-09-14","close":7.42},{"date":"2023-09-15","close":7.24},{"date":"2023-09-18","close":7.2},{"date":"2023-09-19","close":7.72},{"date":"2023-09-20","close":7.7},{"date":"2023-09-21","close":7.5},{"date":"2023-09-22","close":7.5},{"date":"2023-09-25","close":7.35},{"date":"2023-09-26","close":7.4},{"date":"2023-09-27","close":7.33},{"date":"2023-09-28","close":7.4},{"date":"2023-09-29","close":7.02},{"date":"2023-10-02","close":6.81},{"date":"2023-10-03","close":6.81},{"date":"2023-10-04","close":6.77},{"date":"2023-10-05","close":6.8},{"date":"2023-10-06","close":6.77},{"date":"2023-10-09","close":6.66},{"date":"2023-10-10","close":6.56},{"date":"2023-10-11","close":6.52},{"date":"2023-10-12","close":6.5},{"date":"2023-10-13","close":6.6},{"date":"2023-10-16","close":6.7},{"date":"2023-10-17","close":6.7},{"date":"2023-10-18","close":6.7},{"date":"2023-10-19","close":6.72},{"date":"2023-10-20","close":6.48},{"date":"2023-10-23","close":6.48},{"date":"2023-10-24","close":6.7},{"date":"2023-10-25","close":6.46},{"date":"2023-10-26","close":6.51},{"date":"2023-10-27","close":6.57},{"date":"2023-10-30","close":6.5},{"date":"2023-10-31","close":6.5},{"date":"2023-11-01","close":6.5},{"date":"2023-11-02","close":6.495},{"date":"2023-11-03","close":6.52},{"date":"2023-11-06","close":6.41},{"date":"2023-11-07","close":6.6},{"date":"2023-11-08","close":6.6},{"date":"2023-11-09","close":6.64},{"date":"2023-11-10","close":6.49},{"date":"2023-11-13","close":6.5},{"date":"2023-11-14","close":6.5},{"date":"2023-11-15","close":6.64},{"date":"2023-11-16","close":6.63},{"date":"2023-11-17","close":6.53},{"date":"2023-11-20","close":6.73},{"date":"2023-11-21","close":6.74},{"date":"2023-11-22","close":6.75},{"date":"2023-11-24","close":6.68},{"date":"2023-11-27","close":6.6},{"date":"2023-11-28","close":6.5},{"date":"2023-11-29","close":6.325},{"date":"2023-11-30","close":6.25},{"date":"2023-12-01","close":6.49},{"date":"2023-12-04","close":6.3},{"date":"2023-12-05","close":6.9},{"date":"2023-12-06","close":6.9},{"date":"2023-12-07","close":7.0},{"date":"2023-12-08","close":6.95},{"date":"2023-12-11","close":6.95},{"date":"2023-12-12","close":6.95},{"date":"2023-12-13","close":7.0},{"date":"2023-12-14","close":6.95},{"date":"2023-12-15","close":6.9},{"date":"2023-12-18","close":6.94},{"date":"2023-12-19","close":6.82},{"date":"2023-12-20","close":6.83},{"date":"2023-12-21","close":6.85},{"date":"2023-12-22","close":6.85},{"date":"2023-12-26","close":6.9},{"date":"2023-12-27","close":6.95},{"date":"2023-12-28","close":7.08},{"date":"2023-12-29","close":7.15},{"date":"2024-01-02","close":7.1},{"date":"2024-01-03","close":7.0},{"date":"2024-01-04","close":6.93},{"date":"2024-01-05","close":7.0},{"date":"2024-01-08","close":7.05},{"date":"2024-01-09","close":7.14},{"date":"2024-01-10","close":7.0},{"date":"2024-01-11","close":6.95},{"date":"2024-01-12","close":6.8},{"date":"2024-01-16","close":6.86},{"date":"2024-01-17","close":6.84},{"date":"2024-01-18","close":6.84},{"date":"2024-01-19","close":6.84},{"date":"2024-01-22","close":6.85},{"date":"2024-01-23","close":6.75},{"date":"2024-01-24","close":6.59},{"date":"2024-01-25","close":6.72},{"date":"2024-01-26","close":6.7},{"date":"2024-01-29","close":6.9},{"date":"2024-01-30","close":7.09},{"date":"2024-01-31","close":7.5},{"date":"2024-02-01","close":7.56},{"date":"2024-02-02","close":7.29},{"date":"2024-02-05","close":7.36},{"date":"2024-02-06","close":7.32},{"date":"2024-02-07","close":7.9},{"date":"2024-02-08","close":8.93},{"date":"2024-02-09","close":9.2},{"date":"2024-02-12","close":9.27},{"date":"2024-02-13","close":9.07},{"date":"2024-02-14","close":9.69},{"date":"2024-02-15","close":9.1},{"date":"2024-02-16","close":9.28},{"date":"2024-02-20","close":9.59},{"date":"2024-02-21","close":9.45},{"date":"2024-02-22","close":9.7},{"date":"2024-02-23","close":9.7},{"date":"2024-02-26","close":10.1},{"date":"2024-02-27","close":10.1},{"date":"2024-02-28","close":10.1},{"date":"2024-02-29","close":10.99},{"date":"2024-03-01","close":10.85},{"date":"2024-03-04","close":10.04},{"date":"2024-03-05","close":10.94},{"date":"2024-03-06","close":10.3},{"date":"2024-03-07","close":11.17},{"date":"2024-03-08","close":10.96},{"date":"2024-03-11","close":10.13},{"date":"2024-03-12","close":11.0},{"date":"2024-03-13","close":10.49},{"date":"2024-03-14","close":10.46},{"date":"2024-03-15","close":10.41},{"date":"2024-03-18","close":10.5},{"date":"2024-03-19","close":10.46},{"date":"2024-03-20","close":10.92},{"date":"2024-03-21","close":10.79},{"date":"2024-03-22","close":10.71},{"date":"2024-03-25","close":10.11},{"date":"2024-03-26","close":10.19},{"date":"2024-03-27","close":10.35},{"date":"2024-03-28","close":10.48},{"date":"2024-04-01","close":10.44},{"date":"2024-04-02","close":10.34},{"date":"2024-04-03","close":10.32},{"date":"2024-04-04","close":10.27},{"date":"2024-04-05","close":10.4},{"date":"2024-04-08","close":10.2},{"date":"2024-04-09","close":10.39},{"date":"2024-04-10","close":10.3},{"date":"2024-04-11","close":10.4},{"date":"2024-04-12","close":10.4},{"date":"2024-04-15","close":10.44},{"date":"2024-04-16","close":10.79},{"date":"2024-04-17","close":10.8},{"date":"2024-04-18","close":10.8},{"date":"2024-04-19","close":10.8},{"date":"2024-04-22","close":10.9},{"date":"2024-04-23","close":10.9},{"date":"2024-04-24","close":10.9},{"date":"2024-04-25","close":10.9},{"date":"2024-04-26","close":10.89},{"date":"2024-04-29","close":10.9},{"date":"2024-04-30","close":10.8},{"date":"2024-05-01","close":10.88},{"date":"2024-05-02","close":10.77},{"date":"2024-05-03","close":10.92},{"date":"2024-05-06","close":10.94},{"date":"2024-05-07","close":10.95},{"date":"2024-05-08","close":10.98},{"date":"2024-05-09","close":10.95},{"date":"2024-05-10","close":11.13},{"date":"2024-05-13","close":11.12},{"date":"2024-05-14","close":10.89},{"date":"2024-05-15","close":10.85},{"date":"2024-05-16","close":10.99},{"date":"2024-05-17","close":10.85},{"date":"2024-05-20","close":10.63},{"date":"2024-05-21","close":10.75},{"date":"2024-05-22","close":11.11},{"date":"2024-05-23","close":11.12},{"date":"2024-05-24","close":11.12},{"date":"2024-05-28","close":11.05},{"date":"2024-05-29","close":11.14},{"date":"2024-05-30","close":11.15},{"date":"2024-05-31","close":11.4},{"date":"2024-06-03","close":11.25},{"date":"2024-06-04","close":11.26},{"date":"2024-06-05","close":11.4},{"date":"2024-06-06","close":11.29},{"date":"2024-06-07","close":11.01},{"date":"2024-06-10","close":11.06},{"date":"2024-06-11","close":11.0},{"date":"2024-06-12","close":11.03},{"date":"2024-06-13","close":11.0},{"date":"2024-06-14","close":10.79},{"date":"2024-06-17","close":10.86},{"date":"2024-06-18","close":10.92},{"date":"2024-06-20","close":10.92},{"date":"2024-06-21","close":10.51},{"date":"2024-06-24","close":10.75},{"date":"2024-06-25","close":11.41},{"date":"2024-06-26","close":11.37},{"date":"2024-06-27","close":11.97},{"date":"2024-06-28","close":12.55},{"date":"2024-07-01","close":12.8},{"date":"2024-07-02","close":12.79},{"date":"2024-07-03","close":12.43},{"date":"2024-07-05","close":12.79},{"date":"2024-07-08","close":12.35},{"date":"2024-07-09","close":12.34},{"date":"2024-07-10","close":12.41},{"date":"2024-07-11","close":12.48},{"date":"2024-07-12","close":12.32},{"date":"2024-07-15","close":12.5},{"date":"2024-07-16","close":12.56},{"date":"2024-07-17","close":12.65},{"date":"2024-07-18","close":12.35},{"date":"2024-07-19","close":12.34},{"date":"2024-07-22","close":12.45},{"date":"2024-07-23","close":12.45},{"date":"2024-07-24","close":12.16},{"date":"2024-07-25","close":12.31},{"date":"2024-07-26","close":12.43},{"date":"2024-07-29","close":12.39},{"date":"2024-07-30","close":12.79},{"date":"2024-07-31","close":12.7},{"date":"2024-08-01","close":12.86},{"date":"2024-08-02","close":12.86},{"date":"2024-08-05","close":12.83},{"date":"2024-08-06","close":12.48},{"date":"2024-08-07","close":13.0},{"date":"2024-08-08","close":12.58},{"date":"2024-08-09","close":12.32},{"date":"2024-08-12","close":12.64},{"date":"2024-08-13","close":12.54},{"date":"2024-08-14","close":12.88},{"date":"2024-08-15","close":13.02},{"date":"2024-08-16","close":12.98},{"date":"2024-08-19","close":12.95},{"date":"2024-08-20","close":13.0},{"date":"2024-08-21","close":13.0},{"date":"2024-08-22","close":12.45},{"date":"2024-08-23","close":12.41},{"date":"2024-08-26","close":12.45},{"date":"2024-08-27","close":12.39},{"date":"2024-08-28","close":12.69},{"date":"2024-08-29","close":13.16},{"date":"2024-08-30","close":13.26},{"date":"2024-09-03","close":12.19},{"date":"2024-09-04","close":12.42},{"date":"2024-09-05","close":12.41},{"date":"2024-09-06","close":12.5},{"date":"2024-09-09","close":12.24},{"date":"2024-09-10","close":13.01},{"date":"2024-09-11","close":13.15},{"date":"2024-09-12","close":12.94},{"date":"2024-09-13","close":12.9},{"date":"2024-09-16","close":12.96},{"date":"2024-09-17","close":12.0},{"date":"2024-09-18","close":11.5},{"date":"2024-09-19","close":10.3},{"date":"2024-09-20","close":10.92},{"date":"2024-09-23","close":10.85},{"date":"2024-09-24","close":10.97},{"date":"2024-09-25","close":11.92},{"date":"2024-09-26","close":12.69},{"date":"2024-09-27","close":13.1},{"date":"2024-09-30","close":13.38},{"date":"2024-10-01","close":13.45},{"date":"2024-10-02","close":13.19},{"date":"2024-10-03","close":13.14},{"date":"2024-10-04","close":13.44},{"date":"2024-10-07","close":13.12},{"date":"2024-10-08","close":13.15},{"date":"2024-10-09","close":13.32},{"date":"2024-10-10","close":13.19},{"date":"2024-10-11","close":13.25},{"date":"2024-10-14","close":13.5},{"date":"2024-10-15","close":13.46},{"date":"2024-10-16","close":14.49},{"date":"2024-10-17","close":14.67},{"date":"2024-10-18","close":14.01},{"date":"2024-10-21","close":13.53},{"date":"2024-10-22","close":14.4},{"date":"2024-10-23","close":14.28},{"date":"2024-10-24","close":14.15},{"date":"2024-10-25","close":14.5},{"date":"2024-10-28","close":14.41},{"date":"2024-10-29","close":14.13},{"date":"2024-10-30","close":14.14},{"date":"2024-10-31","close":14.35},{"date":"2024-11-01","close":14.08},{"date":"2024-11-04","close":13.89},{"date":"2024-11-05","close":14.11},{"date":"2024-11-06","close":13.97},{"date":"2024-11-07","close":13.63},{"date":"2024-11-08","close":13.71},{"date":"2024-11-11","close":13.8},{"date":"2024-11-12","close":13.5},{"date":"2024-11-13","close":13.37},{"date":"2024-11-14","close":13.655},{"date":"2024-11-15","close":13.24},{"date":"2024-11-18","close":13.49},{"date":"2024-11-19","close":13.45},{"date":"2024-11-20","close":13.7},{"date":"2024-11-21","close":13.68},{"date":"2024-11-22","close":13.7},{"date":"2024-11-25","close":13.33},{"date":"2024-11-26","close":13.57},{"date":"2024-11-27","close":13.88},{"date":"2024-11-29","close":14.1},{"date":"2024-12-02","close":13.83},{"date":"2024-12-03","close":13.73},{"date":"2024-12-04","close":13.27},{"date":"2024-12-05","close":13.57},{"date":"2024-12-06","close":13.71},{"date":"2024-12-09","close":13.9},{"date":"2024-12-10","close":13.97},{"date":"2024-12-11","close":13.97},{"date":"2024-12-12","close":13.94},{"date":"2024-12-13","close":14.1},{"date":"2024-12-16","close":13.91},{"date":"2024-12-17","close":14.07},{"date":"2024-12-18","close":14.0},{"date":"2024-12-19","close":13.94},{"date":"2024-12-20","close":13.98},{"date":"2024-12-23","close":14.12},{"date":"2024-12-24","close":14.42},{"date":"2024-12-26","close":14.47},{"date":"2024-12-27","close":14.65},{"date":"2024-12-30","close":15.04},{"date":"2024-12-31","close":15.51},{"date":"2025-01-02","close":15.55},{"date":"2025-01-03","close":15.26},{"date":"2025-01-06","close":15.105},{"date":"2025-01-07","close":15.23},{"date":"2025-01-08","close":15.3},{"date":"2025-01-10","close":15.21},{"date":"2025-01-13","close":15.1},{"date":"2025-01-14","close":15.26},{"date":"2025-01-15","close":15.08},{"date":"2025-01-16","close":15.06},{"date":"2025-01-17","close":15.61},{"date":"2025-01-21","close":15.61},{"date":"2025-01-22","close":15.52},{"date":"2025-01-23","close":15.65},{"date":"2025-01-24","close":15.63},{"date":"2025-01-27","close":15.5},{"date":"2025-01-28","close":15.98},{"date":"2025-01-29","close":15.93},{"date":"2025-01-30","close":16.11},{"date":"2025-01-31","close":16.18},{"date":"2025-02-03","close":14.99},{"date":"2025-02-04","close":14.99},{"date":"2025-02-05","close":15.03},{"date":"2025-02-06","close":14.49},{"date":"2025-02-07","close":14.54},{"date":"2025-02-10","close":14.54},{"date":"2025-02-11","close":15.0},{"date":"2025-02-12","close":14.89},{"date":"2025-02-13","close":14.86},{"date":"2025-02-14","close":14.73},{"date":"2025-02-18","close":14.99},{"date":"2025-02-19","close":14.7},{"date":"2025-02-20","close":15.17},{"date":"2025-02-21","close":14.78},{"date":"2025-02-24","close":14.81},{"date":"2025-02-25","close":14.92},{"date":"2025-02-26","close":14.78},{"date":"2025-02-27","close":14.62},{"date":"2025-02-28","close":15.0},{"date":"2025-03-03","close":14.85},{"date":"2025-03-04","close":14.41},{"date":"2025-03-05","close":14.42},{"date":"2025-03-06","close":14.35},{"date":"2025-03-07","close":15.0},{"date":"2025-03-10","close":14.66},{"date":"2025-03-11","close":14.67},{"date":"2025-03-12","close":14.04},{"date":"2025-03-13","close":14.05},{"date":"2025-03-14","close":13.72},{"date":"2025-03-17","close":14.04},{"date":"2025-03-18","close":13.97},{"date":"2025-03-19","close":13.8},{"date":"2025-03-20","close":13.79},{"date":"2025-03-21","close":14.03},{"date":"2025-03-24","close":14.5},{"date":"2025-03-25","close":14.49},{"date":"2025-03-26","close":14.33},{"date":"2025-03-27","close":15.0},{"date":"2025-03-28","close":14.98},{"date":"2025-03-31","close":15.0},{"date":"2025-04-01","close":14.25},{"date":"2025-04-02","close":14.3},{"date":"2025-04-03","close":13.66},{"date":"2025-04-04","close":12.01},{"date":"2025-04-07","close":11.51},{"date":"2025-04-08","close":11.16},{"date":"2025-04-09","close":12.24},{"date":"2025-04-10","close":11.95},{"date":"2025-04-11","close":12.19},{"date":"2025-04-14","close":12.52},{"date":"2025-04-15","close":12.22},{"date":"2025-04-16","close":11.91},{"date":"2025-04-17","close":12.7},{"date":"2025-04-21","close":12.5},{"date":"2025-04-22","close":12.8},{"date":"2025-04-23","close":12.77},{"date":"2025-04-24","close":13.43},{"date":"2025-04-25","close":13.99},{"date":"2025-04-28","close":13.5},{"date":"2025-04-29","close":13.49},{"date":"2025-04-30","close":13.65},{"date":"2025-05-01","close":13.45},{"date":"2025-05-02","close":13.55},{"date":"2025-05-05","close":13.48},{"date":"2025-05-06","close":13.29},{"date":"2025-05-07","close":13.38},{"date":"2025-05-08","close":13.34},{"date":"2025-05-09","close":13.29},{"date":"2025-05-12","close":13.06},{"date":"2025-05-13","close":13.15},{"date":"2025-05-14","close":13.13},{"date":"2025-05-15","close":12.08},{"date":"2025-05-16","close":12.29},{"date":"2025-05-19","close":11.86},{"date":"2025-05-20","close":11.97},{"date":"2025-05-21","close":11.8},{"date":"2025-05-22","close":11.97},{"date":"2025-05-23","close":12.95},{"date":"2025-05-27","close":12.89},{"date":"2025-05-28","close":12.99},{"date":"2025-05-29","close":12.98},{"date":"2025-05-30","close":12.5},{"date":"2025-06-02","close":10.71},{"date":"2025-06-03","close":9.0},{"date":"2025-06-04","close":9.79},{"date":"2025-06-05","close":9.7},{"date":"2025-06-06","close":10.18},{"date":"2025-06-09","close":10.5},{"date":"2025-06-10","close":10.59},{"date":"2025-06-11","close":10.47},{"date":"2025-06-12","close":10.57},{"date":"2025-06-13","close":11.0},{"date":"2025-06-16","close":12.0},{"date":"2025-06-17","close":12.43},{"date":"2025-06-18","close":12.205},{"date":"2025-06-20","close":12.98},{"date":"2025-06-23","close":13.01},{"date":"2025-06-24","close":13.1},{"date":"2025-06-25","close":13.05},{"date":"2025-06-26","close":12.88},{"date":"2025-06-27","close":13.27},{"date":"2025-06-30","close":13.8},{"date":"2025-07-01","close":12.51},{"date":"2025-07-02","close":12.48},{"date":"2025-07-03","close":12.25},{"date":"2025-07-07","close":11.61},{"date":"2025-07-08","close":11.39},{"date":"2025-07-09","close":11.57},{"date":"2025-07-10","close":11.2},{"date":"2025-07-11","close":11.67},{"date":"2025-07-14","close":11.16},{"date":"2025-07-15","close":10.98},{"date":"2025-07-16","close":10.99},{"date":"2025-07-17","close":10.56},{"date":"2025-07-18","close":11.49},{"date":"2025-07-21","close":11.52},{"date":"2025-07-22","close":11.39},{"date":"2025-07-23","close":11.1},{"date":"2025-07-24","close":11.28},{"date":"2025-07-25","close":11.61},{"date":"2025-07-28","close":11.75},{"date":"2025-07-29","close":12.1},{"date":"2025-07-30","close":12.5},{"date":"2025-07-31","close":12.85},{"date":"2025-08-01","close":12.2},{"date":"2025-08-04","close":11.19},{"date":"2025-08-05","close":11.1},{"date":"2025-08-06","close":11.43},{"date":"2025-08-07","close":10.755},{"date":"2025-08-08","close":11.53},{"date":"2025-08-11","close":11.56},{"date":"2025-08-12","close":11.43},{"date":"2025-08-13","close":11.6},{"date":"2025-08-14","close":11.69},{"date":"2025-08-15","close":11.75},{"date":"2025-08-18","close":11.29},{"date":"2025-08-19","close":11.66},{"date":"2025-08-20","close":11.8},{"date":"2025-08-21","close":11.97},{"date":"2025-08-22","close":12.05},{"date":"2025-08-25","close":12.24},{"date":"2025-08-26","close":12.2},{"date":"2025-08-27","close":12.29},{"date":"2025-08-28","close":12.59},{"date":"2025-08-29","close":12.98},{"date":"2025-09-02","close":11.34},{"date":"2025-09-03","close":10.605},{"date":"2025-09-04","close":10.3},{"date":"2025-09-05","close":9.94},{"date":"2025-09-08","close":10.0},{"date":"2025-09-09","close":9.69},{"date":"2025-09-10","close":9.6},{"date":"2025-09-11","close":9.18},{"date":"2025-09-12","close":9.77},{"date":"2025-09-15","close":9.08},{"date":"2025-09-16","close":8.39},{"date":"2025-09-17","close":8.85},{"date":"2025-09-18","close":8.75},{"date":"2025-09-19","close":9.33},{"date":"2025-09-22","close":10.0},{"date":"2025-09-23","close":10.18},{"date":"2025-09-24","close":10.23},{"date":"2025-09-25","close":10.27},{"date":"2025-09-26","close":11.64},{"date":"2025-09-29","close":11.97},{"date":"2025-09-30","close":12.0},{"date":"2025-10-01","close":11.6},{"date":"2025-10-02","close":11.34},{"date":"2025-10-03","close":11.48},{"date":"2025-10-06","close":11.37},{"date":"2025-10-07","close":11.48},{"date":"2025-10-08","close":11.57},{"date":"2025-10-09","close":11.18},{"date":"2025-10-10","close":10.84},{"date":"2025-10-13","close":10.35},{"date":"2025-10-14","close":10.31},{"date":"2025-10-15","close":10.3},{"date":"2025-10-16","close":10.34},{"date":"2025-10-17","close":10.39},{"date":"2025-10-20","close":10.38},{"date":"2025-10-21","close":10.16},{"date":"2025-10-22","close":10.1},{"date":"2025-10-23","close":10.25},{"date":"2025-10-24","close":10.11},{"date":"2025-10-27","close":10.05},{"date":"2025-10-28","close":10.04},{"date":"2025-10-29","close":10.5},{"date":"2025-10-30","close":10.36},{"date":"2025-10-31","close":11.42},{"date":"2025-11-03","close":10.545},{"date":"2025-11-04","close":10.2},{"date":"2025-11-05","close":10.07},{"date":"2025-11-06","close":10.12},{"date":"2025-11-07","close":10.25},{"date":"2025-11-10","close":10.15},{"date":"2025-11-11","close":10.2},{"date":"2025-11-12","close":10.18},{"date":"2025-11-13","close":10.23},{"date":"2025-11-14","close":10.2},{"date":"2025-11-17","close":9.99},{"date":"2025-11-18","close":10.26},{"date":"2025-11-19","close":9.97},{"date":"2025-11-20","close":9.96},{"date":"2025-11-21","close":10.92},{"date":"2025-11-24","close":11.49},{"date":"2025-11-25","close":11.8},{"date":"2025-11-26","close":12.15},{"date":"2025-11-28","close":12.54},{"date":"2025-12-01","close":12.28},{"date":"2025-12-02","close":12.19},{"date":"2025-12-03","close":12.46},{"date":"2025-12-04","close":12.02},{"date":"2025-12-05","close":12.44},{"date":"2025-12-08","close":12.74},{"date":"2025-12-09","close":12.7},{"date":"2025-12-10","close":12.5},{"date":"2025-12-11","close":12.425},{"date":"2025-12-12","close":12.47},{"date":"2025-12-15","close":12.12},{"date":"2025-12-16","close":12.11},{"date":"2025-12-17","close":11.95},{"date":"2025-12-18","close":11.6},{"date":"2025-12-19","close":12.225},{"date":"2025-12-22","close":12.43},{"date":"2025-12-23","close":12.75},{"date":"2025-12-24","close":12.4},{"date":"2025-12-26","close":12.51},{"date":"2025-12-29","close":12.72},{"date":"2025-12-30","close":12.6},{"date":"2025-12-31","close":12.68},{"date":"2026-01-02","close":12.61},{"date":"2026-01-05","close":12.1},{"date":"2026-01-06","close":11.66},{"date":"2026-01-07","close":11.53},{"date":"2026-01-08","close":11.71},{"date":"2026-01-09","close":11.87},{"date":"2026-01-12","close":12.29},{"date":"2026-01-13","close":12.48},{"date":"2026-01-14","close":11.92},{"date":"2026-01-15","close":11.59},{"date":"2026-01-16","close":12.43},{"date":"2026-01-20","close":12.24},{"date":"2026-01-21","close":12.42},{"date":"2026-01-22","close":12.82},{"date":"2026-01-23","close":12.1},{"date":"2026-01-26","close":11.9},{"date":"2026-01-27","close":12.29},{"date":"2026-01-28","close":12.78},{"date":"2026-01-29","close":12.69},{"date":"2026-01-30","close":12.07},{"date":"2026-02-02","close":10.98},{"date":"2026-02-03","close":10.76},{"date":"2026-02-04","close":10.76},{"date":"2026-02-05","close":10.26},{"date":"2026-02-06","close":10.17},{"date":"2026-02-09","close":10.59},{"date":"2026-02-10","close":10.35},{"date":"2026-02-11","close":10.49},{"date":"2026-02-12","close":10.66},{"date":"2026-02-13","close":10.52},{"date":"2026-02-17","close":10.52},{"date":"2026-02-18","close":10.9},{"date":"2026-02-19","close":10.71},{"date":"2026-02-20","close":11.1},{"date":"2026-02-23","close":11.85},{"date":"2026-02-24","close":11.89},{"date":"2026-02-25","close":12.12},{"date":"2026-02-26","close":12.49},{"date":"2026-02-27","close":11.8},{"date":"2026-03-02","close":11.2},{"date":"2026-03-03","close":10.62},{"date":"2026-03-04","close":11.46},{"date":"2026-03-05","close":11.05},{"date":"2026-03-06","close":11.53},{"date":"2026-03-09","close":11.25},{"date":"2026-03-10","close":11.49},{"date":"2026-03-11","close":10.57},{"date":"2026-03-12","close":10.68},{"date":"2026-03-13","close":10.21},{"date":"2026-03-16","close":10.46},{"date":"2026-03-17","close":10.38},{"date":"2026-03-18","close":10.76},{"date":"2026-03-19","close":11.0},{"date":"2026-03-20","close":10.99},{"date":"2026-03-23","close":10.535},{"date":"2026-03-24","close":11.0},{"date":"2026-03-25","close":10.56},{"date":"2026-03-26","close":10.75},{"date":"2026-03-27","close":11.37},{"date":"2026-03-30","close":11.4},{"date":"2026-03-31","close":11.5},{"date":"2026-04-01","close":11.6},{"date":"2026-04-02","close":10.76},{"date":"2026-04-06","close":10.78},{"date":"2026-04-07","close":11.6},{"date":"2026-04-08","close":11.75},{"date":"2026-04-09","close":11.8},{"date":"2026-04-10","close":11.8},{"date":"2026-04-13","close":11.75},{"date":"2026-04-14","close":11.3},{"date":"2026-04-15","close":12.0},{"date":"2026-04-16","close":11.56},{"date":"2026-04-17","close":11.6051},{"date":"2026-04-20","close":11.7},{"date":"2026-04-21","close":11.9899},{"date":"2026-04-22","close":11.99},{"date":"2026-04-23","close":11.73},{"date":"2026-04-24","close":12.02},{"date":"2026-04-27","close":11.945},{"date":"2026-04-28","close":12.14},{"date":"2026-04-29","close":11.81},{"date":"2026-04-30","close":11.9},{"date":"2026-05-01","close":11.77},{"date":"2026-05-04","close":11.55},{"date":"2026-05-05","close":11.53},{"date":"2026-05-06","close":11.45},{"date":"2026-05-07","close":11.03},{"date":"2026-05-08","close":11.18},{"date":"2026-05-11","close":10.87},{"date":"2026-05-12","close":11.1},{"date":"2026-05-13","close":11.32},{"date":"2026-05-14","close":11.65},{"date":"2026-05-15","close":11.5},{"date":"2026-05-18","close":11.49},{"date":"2026-05-19","close":11.6},{"date":"2026-05-20","close":11.89},{"date":"2026-05-21","close":11.89},{"date":"2026-05-22","close":11.89},{"date":"2026-05-26","close":11.87},{"date":"2026-05-27","close":11.84},{"date":"2026-05-28","close":11.44},{"date":"2026-05-29","close":11.94},{"date":"2026-06-01","close":11.7},{"date":"2026-06-02","close":11.36},{"date":"2026-06-03","close":11.23},{"date":"2026-06-04","close":11.44},{"date":"2026-06-05","close":11.36},{"date":"2026-06-08","close":11.24},{"date":"2026-06-09","close":10.87},{"date":"2026-06-10","close":11.47},{"date":"2026-06-11","close":11.25},{"date":"2026-06-12","close":11.49},{"date":"2026-06-15","close":11.5},{"date":"2026-06-16","close":11.47},{"date":"2026-06-17","close":11.4},{"date":"2026-06-18","close":11.4},{"date":"2026-06-22","close":11.5},{"date":"2026-06-23","close":11.16},{"date":"2026-06-24","close":11.3},{"date":"2026-06-25","close":11.45},{"date":"2026-06-26","close":11.5},{"date":"2026-06-29","close":12.0},{"date":"2026-06-30","close":12.75},{"date":"2026-07-01","close":12.43},{"date":"2026-07-02","close":12.45},{"date":"2026-07-06","close":12.19},{"date":"2026-07-07","close":11.94},{"date":"2026-07-08","close":12.04},{"date":"2026-07-09","close":12.27},{"date":"2026-07-10","close":11.97},{"date":"2026-07-13","close":12.08},{"date":"2026-07-14","close":12.06},{"date":"2026-07-15","close":11.95},{"date":"2026-07-16","close":12.0},{"date":"2026-07-17","close":12.0},{"date":"2026-07-20","close":12.0},{"date":"2026-07-21","close":12.09},{"date":"2026-07-22","close":12.0},{"date":"2026-07-23","close":12.08},{"date":"2026-07-24","close":12.01},{"date":"2026-07-27","close":11.98},{"date":"2026-07-28","close":11.98},{"date":"2026-07-29","close":12.08},{"date":"2026-07-30","close":12.5},{"date":"2026-07-31","close":12.88},{"date":"2026-08-03","close":11.91},{"date":"2026-08-04","close":11.79},{"date":"2026-08-05","close":11.57},{"date":"2026-08-06","close":11.7},{"date":"2026-08-07","close":11.83},{"date":"2026-08-10","close":11.63},{"date":"2026-08-11","close":11.83},{"date":"2026-08-12","close":11.88},{"date":"2026-08-13","close":11.91},{"date":"2026-08-14","close":11.69},{"date":"2026-08-17","close":12.0},{"date":"2026-08-18","close":11.99},{"date":"2026-08-19","close":11.95},{"date":"2026-08-20","close":11.64},{"date":"2026-08-21","close":11.34},{"date":"2026-08-24","close":11.4},{"date":"2026-08-25","close":11.4},{"date":"2026-08-26","close":11.4},{"date":"2026-08-27","close":11.3},{"date":"2026-08-28","close":11.3},{"date":"2026-08-31","close":11.74},{"date":"2026-09-01","close":11.6},{"date":"2026-09-02","close":11.6},{"date":"2026-09-03","close":11.6},{"date":"2026-09-04","close":11.56},{"date":"2026-09-08","close":11.59},{"date":"2026-09-09","close":11.6},{"date":"2026-09-10","close":11.31},{"date":"2026-09-11","close":11.58},{"date":"2026-09-14","close":11.36},{"date":"2026-09-15","close":11.17},{"date":"2026-09-16","close":11.2},{"date":"2026-09-17","close":11.2},{"date":"2026-09-18","close":11.6},{"date":"2026-09-21","close":11.23},{"date":"2026-09-22","close":10.99},{"date":"2026-09-23","close":10.98},{"date":"2026-09-24","close":10.95},{"date":"2026-09-25","close":10.81},{"date":"2026-09-28","close":10.89},{"date":"2026-09-29","close":11.0},{"date":"2026-09-30","close":11.0},{"date":"2026-10-01","close":10.45},{"date":"2026-10-02","close":10.59},{"date":"2026-10-05","close":10.06},{"date":"2026-10-06","close":9.86},{"date":"2026-10-07","close":9.69},{"date":"2026-10-08","close":9.43},{"date":"2026-10-09","close":9.66},{"date":"2026-10-12","close":9.8},{"date":"2026-10-13","close":9.34},{"date":"2026-10-14","close":9.66},{"date":"2026-10-15","close":10.0},{"date":"2026-10-16","close":9.93},{"date":"2026-10-19","close":10.1},{"date":"2026-10-20","close":9.94},{"date":"2026-10-21","close":9.5},{"date":"2026-10-22","close":9.55}],"chart_data":[{"date":"2024-10-23","open":14.45,"high":14.49,"low":13.71,"close":14.28,"volume":64074,"rsi_14":62.28,"sma_20":13.54,"sma_60":12.82,"sma_120":12.2},{"date":"2024-10-24","open":14.13,"high":14.38,"low":13.96,"close":14.15,"volume":46518,"rsi_14":57.94,"sma_20":13.61,"sma_60":12.85,"sma_120":12.23},{"date":"2024-10-25","open":14.5,"high":14.5,"low":14.16,"close":14.5,"volume":98730,"rsi_14":65.33,"sma_20":13.68,"sma_60":12.87,"sma_120":12.26},{"date":"2024-10-28","open":14.95,"high":14.95,"low":14.09,"close":14.41,"volume":222976,"rsi_14":63.82,"sma_20":13.73,"sma_60":12.9,"sma_120":12.28},{"date":"2024-10-29","open":14.4,"high":14.56,"low":14.0,"close":14.13,"volume":100658,"rsi_14":58.67,"sma_20":13.77,"sma_60":12.92,"sma_120":12.31},{"date":"2024-10-30","open":13.65,"high":14.36,"low":13.55,"close":14.14,"volume":169660,"rsi_14":60.44,"sma_20":13.81,"sma_60":12.95,"sma_120":12.34},{"date":"2024-10-31","open":14.22,"high":14.37,"low":13.75,"close":14.35,"volume":226034,"rsi_14":61.7,"sma_20":13.87,"sma_60":12.97,"sma_120":12.36},{"date":"2024-11-01","open":14.42,"high":14.7,"low":13.44,"close":14.08,"volume":106013,"rsi_14":56.14,"sma_20":13.91,"sma_60":13.0,"sma_120":12.39},{"date":"2024-11-04","open":14.1,"high":14.25,"low":13.54,"close":13.89,"volume":30137,"rsi_14":54.41,"sma_20":13.94,"sma_60":13.02,"sma_120":12.41},{"date":"2024-11-05","open":13.86,"high":14.16,"low":13.49,"close":14.11,"volume":53488,"rsi_14":45.32,"sma_20":13.99,"sma_60":13.05,"sma_120":12.44},{"date":"2024-11-06","open":14.33,"high":14.33,"low":13.63,"close":13.97,"volume":47125,"rsi_14":41.29,"sma_20":14.03,"sma_60":13.07,"sma_120":12.47},{"date":"2024-11-07","open":14.05,"high":14.14,"low":13.53,"close":13.63,"volume":36699,"rsi_14":44.86,"sma_20":14.05,"sma_60":13.08,"sma_120":12.49},{"date":"2024-11-08","open":13.66,"high":14.0,"low":12.99,"close":13.71,"volume":69535,"rsi_14":52.73,"sma_20":14.07,"sma_60":13.1,"sma_120":12.51},{"date":"2024-11-11","open":13.6,"high":14.0,"low":13.22,"close":13.8,"volume":87436,"rsi_14":38.1,"sma_20":14.09,"sma_60":13.11,"sma_120":12.54},{"date":"2024-11-12","open":13.5,"high":13.78,"low":13.18,"close":13.5,"volume":58897,"rsi_14":35.56,"sma_20":14.09,"sma_60":13.12,"sma_120":12.56},{"date":"2024-11-13","open":13.58,"high":13.7,"low":13.24,"close":13.37,"volume":53646,"rsi_14":35.56,"sma_20":14.03,"sma_60":13.12,"sma_120":12.58},{"date":"2024-11-14","open":13.3,"high":13.74,"low":13.3,"close":13.65,"volume":38266,"rsi_14":33.97,"sma_20":13.98,"sma_60":13.14,"sma_120":12.6},{"date":"2024-11-15","open":13.66,"high":13.75,"low":13.11,"close":13.24,"volume":88309,"rsi_14":30.24,"sma_20":13.94,"sma_60":13.15,"sma_120":12.62},{"date":"2024-11-18","open":13.33,"high":13.67,"low":12.79,"close":13.49,"volume":49768,"rsi_14":39.08,"sma_20":13.94,"sma_60":13.17,"sma_120":12.64},{"date":"2024-11-19","open":13.2,"high":13.62,"low":13.2,"close":13.45,"volume":52645,"rsi_14":38.34,"sma_20":13.89,"sma_60":13.18,"sma_120":12.66},{"date":"2024-11-20","open":13.3,"high":13.9,"low":13.27,"close":13.7,"volume":57014,"rsi_14":39.17,"sma_20":13.86,"sma_60":13.21,"sma_120":12.68},{"date":"2024-11-21","open":13.64,"high":13.9,"low":13.44,"close":13.68,"volume":66991,"rsi_14":42.73,"sma_20":13.84,"sma_60":13.22,"sma_120":12.7},{"date":"2024-11-22","open":13.79,"high":13.89,"low":13.4,"close":13.7,"volume":50373,"rsi_14":46.32,"sma_20":13.8,"sma_60":13.23,"sma_120":12.72},{"date":"2024-11-25","open":13.76,"high":14.0,"low":13.11,"close":13.33,"volume":70937,"rsi_14":35.71,"sma_20":13.75,"sma_60":13.23,"sma_120":12.73},{"date":"2024-11-26","open":13.33,"high":14.0,"low":12.99,"close":13.57,"volume":82028,"rsi_14":42.93,"sma_20":13.72,"sma_60":13.26,"sma_120":12.75},{"date":"2024-11-27","open":13.95,"high":13.95,"low":13.56,"close":13.88,"volume":105432,"rsi_14":54.46,"sma_20":13.71,"sma_60":13.28,"sma_120":12.78},{"date":"2024-11-29","open":13.92,"high":14.19,"low":13.52,"close":14.1,"volume":250520,"rsi_14":56.63,"sma_20":13.69,"sma_60":13.31,"sma_120":12.8},{"date":"2024-12-02","open":14.2,"high":14.23,"low":13.63,"close":13.83,"volume":59110,"rsi_14":50.48,"sma_20":13.68,"sma_60":13.33,"sma_120":12.82},{"date":"2024-12-03","open":13.58,"high":13.97,"low":13.06,"close":13.73,"volume":73360,"rsi_14":53.94,"sma_20":13.67,"sma_60":13.35,"sma_120":12.85},{"date":"2024-12-04","open":13.83,"high":13.88,"low":13.18,"close":13.27,"volume":19086,"rsi_14":48.46,"sma_20":13.63,"sma_60":13.36,"sma_120":12.87},{"date":"2024-12-05","open":13.42,"high":13.79,"low":13.16,"close":13.57,"volume":23145,"rsi_14":48.7,"sma_20":13.61,"sma_60":13.37,"sma_120":12.89},{"date":"2024-12-06","open":13.42,"high":14.0,"low":13.42,"close":13.71,"volume":42488,"rsi_14":57.86,"sma_20":13.61,"sma_60":13.38,"sma_120":12.91},{"date":"2024-12-09","open":13.85,"high":13.99,"low":13.67,"close":13.9,"volume":28816,"rsi_14":57.0,"sma_20":13.62,"sma_60":13.4,"sma_120":12.94},{"date":"2024-12-10","open":14.0,"high":14.0,"low":13.7,"close":13.97,"volume":65298,"rsi_14":58.78,"sma_20":13.63,"sma_60":13.41,"sma_120":12.96},{"date":"2024-12-11","open":14.0,"high":14.0,"low":13.7,"close":13.97,"volume":64620,"rsi_14":54.98,"sma_20":13.66,"sma_60":13.45,"sma_120":12.99},{"date":"2024-12-12","open":13.78,"high":14.0,"low":13.48,"close":13.94,"volume":79426,"rsi_14":54.78,"sma_20":13.68,"sma_60":13.49,"sma_120":13.02},{"date":"2024-12-13","open":13.93,"high":14.1,"low":13.4,"close":14.1,"volume":122655,"rsi_14":56.99,"sma_20":13.71,"sma_60":13.55,"sma_120":13.04},{"date":"2024-12-16","open":13.89,"high":14.23,"low":13.61,"close":13.91,"volume":70149,"rsi_14":60.82,"sma_20":13.74,"sma_60":13.6,"sma_120":13.06},{"date":"2024-12-17","open":14.06,"high":14.22,"low":13.75,"close":14.07,"volume":142164,"rsi_14":59.62,"sma_20":13.77,"sma_60":13.65,"sma_120":13.08},{"date":"2024-12-18","open":13.93,"high":14.3,"low":13.75,"close":14.0,"volume":75333,"rsi_14":52.54,"sma_20":13.8,"sma_60":13.7,"sma_120":13.09},{"date":"2024-12-19","open":14.0,"high":14.02,"low":13.8,"close":13.94,"volume":40732,"rsi_14":46.36,"sma_20":13.81,"sma_60":13.74,"sma_120":13.1},{"date":"2024-12-20","open":13.95,"high":14.19,"low":13.83,"close":13.98,"volume":108234,"rsi_14":53.81,"sma_20":13.82,"sma_60":13.76,"sma_120":13.11},{"date":"2024-12-23","open":13.85,"high":14.4,"low":13.79,"close":14.12,"volume":212791,"rsi_14":59.7,"sma_20":13.84,"sma_60":13.78,"sma_120":13.13},{"date":"2024-12-24","open":14.28,"high":14.5,"low":13.95,"close":14.42,"volume":79874,"rsi_14":81.08,"sma_20":13.9,"sma_60":13.79,"sma_120":13.14},{"date":"2024-12-26","open":14.26,"high":14.47,"low":13.91,"close":14.47,"volume":217825,"rsi_14":78.12,"sma_20":13.94,"sma_60":13.81,"sma_120":13.16},{"date":"2024-12-27","open":14.45,"high":14.7,"low":14.16,"close":14.65,"volume":163808,"rsi_14":78.66,"sma_20":13.98,"sma_60":13.83,"sma_120":13.18},{"date":"2024-12-30","open":14.61,"high":15.04,"low":14.22,"close":15.04,"volume":218091,"rsi_14":80.98,"sma_20":14.03,"sma_60":13.87,"sma_120":13.2},{"date":"2024-12-31","open":15.0,"high":15.6,"low":14.58,"close":15.51,"volume":297989,"rsi_14":84.37,"sma_20":14.11,"sma_60":13.9,"sma_120":13.22},{"date":"2025-01-02","open":15.74,"high":16.22,"low":14.69,"close":15.55,"volume":181493,"rsi_14":84.65,"sma_20":14.2,"sma_60":13.94,"sma_120":13.25},{"date":"2025-01-03","open":15.41,"high":15.61,"low":14.99,"close":15.26,"volume":150030,"rsi_14":75.98,"sma_20":14.3,"sma_60":13.98,"sma_120":13.27},{"date":"2025-01-06","open":15.5,"high":15.89,"low":14.68,"close":15.1,"volume":132328,"rsi_14":69.82,"sma_20":14.38,"sma_60":14.01,"sma_120":13.29},{"date":"2025-01-07","open":15.0,"high":15.3,"low":14.73,"close":15.23,"volume":77233,"rsi_14":76.72,"sma_20":14.46,"sma_60":14.04,"sma_120":13.32},{"date":"2025-01-08","open":15.29,"high":15.31,"low":14.91,"close":15.3,"volume":62509,"rsi_14":75.84,"sma_20":14.53,"sma_60":14.07,"sma_120":13.34},{"date":"2025-01-10","open":15.0,"high":15.4,"low":14.47,"close":15.21,"volume":154037,"rsi_14":75.21,"sma_20":14.59,"sma_60":14.1,"sma_120":13.36},{"date":"2025-01-13","open":14.97,"high":15.1,"low":14.49,"close":15.1,"volume":163524,"rsi_14":73.67,"sma_20":14.65,"sma_60":14.13,"sma_120":13.39},{"date":"2025-01-14","open":15.16,"high":15.27,"low":14.66,"close":15.26,"volume":108909,"rsi_14":74.9,"sma_20":14.71,"sma_60":14.14,"sma_120":13.41},{"date":"2025-01-15","open":15.26,"high":15.35,"low":14.72,"close":15.08,"volume":171206,"rsi_14":68.39,"sma_20":14.76,"sma_60":14.15,"sma_120":13.43},{"date":"2025-01-16","open":15.15,"high":15.57,"low":14.7,"close":15.06,"volume":164274,"rsi_14":63.73,"sma_20":14.82,"sma_60":14.17,"sma_120":13.46},{"date":"2025-01-17","open":15.07,"high":15.7,"low":14.92,"close":15.61,"volume":202050,"rsi_14":70.14,"sma_20":14.89,"sma_60":14.2,"sma_120":13.48},{"date":"2025-01-21","open":15.61,"high":16.18,"low":15.34,"close":15.61,"volume":268150,"rsi_14":68.11,"sma_20":14.98,"sma_60":14.22,"sma_120":13.51},{"date":"2025-01-22","open":15.6,"high":15.82,"low":14.81,"close":15.52,"volume":204644,"rsi_14":60.21,"sma_20":15.05,"sma_60":14.24,"sma_120":13.53},{"date":"2025-01-23","open":15.12,"high":15.65,"low":14.92,"close":15.65,"volume":115934,"rsi_14":53.48,"sma_20":15.14,"sma_60":14.27,"sma_120":13.56},{"date":"2025-01-24","open":15.49,"high":15.93,"low":15.3,"close":15.63,"volume":203721,"rsi_14":52.01,"sma_20":15.21,"sma_60":14.29,"sma_120":13.58},{"date":"2025-01-27","open":15.65,"high":15.87,"low":15.1,"close":15.5,"volume":138576,"rsi_14":56.56,"sma_20":15.27,"sma_60":14.3,"sma_120":13.6},{"date":"2025-01-28","open":15.38,"high":16.05,"low":15.2,"close":15.98,"volume":233641,"rsi_14":70.3,"sma_20":15.34,"sma_60":14.34,"sma_120":13.63},{"date":"2025-01-29","open":15.93,"high":16.35,"low":15.59,"close":15.93,"volume":169062,"rsi_14":66.83,"sma_20":15.41,"sma_60":14.36,"sma_120":13.66},{"date":"2025-01-30","open":16.12,"high":16.17,"low":15.33,"close":16.11,"volume":408425,"rsi_14":68.49,"sma_20":15.46,"sma_60":14.39,"sma_120":13.68},{"date":"2025-01-31","open":16.15,"high":16.35,"low":15.46,"close":16.18,"volume":918540,"rsi_14":72.35,"sma_20":15.49,"sma_60":14.43,"sma_120":13.71},{"date":"2025-02-03","open":16.0,"high":16.03,"low":14.84,"close":14.99,"volume":166694,"rsi_14":48.31,"sma_20":15.47,"sma_60":14.45,"sma_120":13.74},{"date":"2025-02-04","open":15.02,"high":15.16,"low":14.37,"close":14.99,"volume":74906,"rsi_14":45.63,"sma_20":15.45,"sma_60":14.46,"sma_120":13.76},{"date":"2025-02-05","open":14.82,"high":15.07,"low":14.17,"close":15.03,"volume":62106,"rsi_14":49.15,"sma_20":15.45,"sma_60":14.48,"sma_120":13.78},{"date":"2025-02-06","open":14.7,"high":14.73,"low":14.19,"close":14.49,"volume":162181,"rsi_14":41.79,"sma_20":15.41,"sma_60":14.49,"sma_120":13.79},{"date":"2025-02-07","open":14.26,"high":14.7,"low":14.16,"close":14.54,"volume":162782,"rsi_14":31.99,"sma_20":15.37,"sma_60":14.51,"sma_120":13.8},{"date":"2025-02-10","open":14.54,"high":14.57,"low":13.69,"close":14.54,"volume":137901,"rsi_14":31.99,"sma_20":15.34,"sma_60":14.52,"sma_120":13.81},{"date":"2025-02-11","open":14.32,"high":15.09,"low":13.8,"close":15.0,"volume":179837,"rsi_14":42.22,"sma_20":15.34,"sma_60":14.55,"sma_120":13.83},{"date":"2025-02-12","open":15.0,"high":15.41,"low":14.7,"close":14.89,"volume":94721,"rsi_14":38.55,"sma_20":15.32,"sma_60":14.57,"sma_120":13.85},{"date":"2025-02-13","open":14.81,"high":15.0,"low":14.56,"close":14.86,"volume":94129,"rsi_14":38.44,"sma_20":15.31,"sma_60":14.59,"sma_120":13.86},{"date":"2025-02-14","open":14.95,"high":15.0,"low":14.4,"close":14.73,"volume":162428,"rsi_14":38.44,"sma_20":15.29,"sma_60":14.62,"sma_120":13.88},{"date":"2025-02-18","open":15.0,"high":15.0,"low":14.37,"close":14.99,"volume":117104,"rsi_14":34.08,"sma_20":15.26,"sma_60":14.64,"sma_120":13.9},{"date":"2025-02-19","open":14.96,"high":14.98,"low":14.5,"close":14.7,"volume":130499,"rsi_14":31.64,"sma_20":15.21,"sma_60":14.66,"sma_120":13.92},{"date":"2025-02-20","open":14.68,"high":15.17,"low":14.59,"close":15.17,"volume":104080,"rsi_14":37.09,"sma_20":15.2,"sma_60":14.69,"sma_120":13.95},{"date":"2025-02-21","open":15.2,"high":15.2,"low":14.6,"close":14.78,"volume":147961,"rsi_14":32.32,"sma_20":15.15,"sma_60":14.7,"sma_120":13.96},{"date":"2025-02-24","open":14.76,"high":15.1,"low":14.61,"close":14.81,"volume":70505,"rsi_14":46.79,"sma_20":15.11,"sma_60":14.72,"sma_120":13.98},{"date":"2025-02-25","open":14.79,"high":15.08,"low":14.7,"close":14.92,"volume":135446,"rsi_14":48.8,"sma_20":15.08,"sma_60":14.75,"sma_120":13.99},{"date":"2025-02-26","open":14.82,"high":14.98,"low":14.6,"close":14.78,"volume":75158,"rsi_14":45.85,"sma_20":15.02,"sma_60":14.77,"sma_120":14.01},{"date":"2025-02-27","open":14.85,"high":15.03,"low":14.23,"close":14.62,"volume":299967,"rsi_14":52.47,"sma_20":14.96,"sma_60":14.78,"sma_120":14.03},{"date":"2025-02-28","open":14.35,"high":15.03,"low":14.14,"close":15.0,"volume":249757,"rsi_14":57.77,"sma_20":14.9,"sma_60":14.8,"sma_120":14.05},{"date":"2025-03-03","open":15.07,"high":15.07,"low":14.45,"close":14.85,"volume":162123,"rsi_14":54.98,"sma_20":14.83,"sma_60":14.81,"sma_120":14.07},{"date":"2025-03-04","open":14.65,"high":14.71,"low":13.49,"close":14.41,"volume":161680,"rsi_14":40.45,"sma_20":14.81,"sma_60":14.83,"sma_120":14.09},{"date":"2025-03-05","open":14.55,"high":14.62,"low":14.14,"close":14.42,"volume":111544,"rsi_14":42.14,"sma_20":14.78,"sma_60":14.84,"sma_120":14.1},{"date":"2025-03-06","open":14.53,"high":14.53,"low":13.8,"close":14.35,"volume":104934,"rsi_14":41.58,"sma_20":14.74,"sma_60":14.86,"sma_120":14.11},{"date":"2025-03-07","open":14.22,"high":15.01,"low":13.93,"close":15.0,"volume":109018,"rsi_14":53.8,"sma_20":14.77,"sma_60":14.88,"sma_120":14.13},{"date":"2025-03-10","open":14.78,"high":14.99,"low":14.01,"close":14.66,"volume":134563,"rsi_14":45.45,"sma_20":14.77,"sma_60":14.89,"sma_120":14.14},{"date":"2025-03-11","open":14.53,"high":14.8,"low":14.15,"close":14.67,"volume":92304,"rsi_14":49.55,"sma_20":14.78,"sma_60":14.9,"sma_120":14.16},{"date":"2025-03-12","open":14.79,"high":14.88,"low":13.99,"close":14.04,"volume":80195,"rsi_14":33.9,"sma_20":14.73,"sma_60":14.9,"sma_120":14.17},{"date":"2025-03-13","open":14.1,"high":14.73,"low":13.48,"close":14.05,"volume":64660,"rsi_14":38.34,"sma_20":14.69,"sma_60":14.91,"sma_120":14.2},{"date":"2025-03-14","open":13.98,"high":14.27,"low":13.64,"close":13.72,"volume":41292,"rsi_14":34.11,"sma_20":14.63,"sma_60":14.9,"sma_120":14.22},{"date":"2025-03-17","open":13.73,"high":14.2,"low":13.73,"close":14.04,"volume":61469,"rsi_14":37.91,"sma_20":14.6,"sma_60":14.9,"sma_120":14.25},{"date":"2025-03-18","open":13.88,"high":14.1,"low":13.54,"close":13.97,"volume":48525,"rsi_14":38.66,"sma_20":14.55,"sma_60":14.9,"sma_120":14.28},{"date":"2025-03-19","open":13.33,"high":14.0,"low":13.1,"close":13.8,"volume":71384,"rsi_14":38.55,"sma_20":14.5,"sma_60":14.9,"sma_120":14.3},{"date":"2025-03-20","open":13.81,"high":14.24,"low":13.52,"close":13.79,"volume":149248,"rsi_14":31.15,"sma_20":14.43,"sma_60":14.89,"sma_120":14.32},{"date":"2025-03-21","open":13.81,"high":14.46,"low":13.49,"close":14.03,"volume":243004,"rsi_14":37.58,"sma_20":14.4,"sma_60":14.9,"sma_120":14.33},{"date":"2025-03-24","open":14.2,"high":14.73,"low":14.03,"close":14.5,"volume":102139,"rsi_14":51.35,"sma_20":14.38,"sma_60":14.9,"sma_120":14.34},{"date":"2025-03-25","open":14.57,"high":14.61,"low":13.99,"close":14.49,"volume":69456,"rsi_14":51.05,"sma_20":14.36,"sma_60":14.9,"sma_120":14.35},{"date":"2025-03-26","open":14.39,"high":14.65,"low":13.91,"close":14.33,"volume":64034,"rsi_14":49.71,"sma_20":14.34,"sma_60":14.9,"sma_120":14.36},{"date":"2025-03-27","open":14.33,"high":15.18,"low":14.04,"close":15.0,"volume":113512,"rsi_14":50.0,"sma_20":14.36,"sma_60":14.91,"sma_120":14.37},{"date":"2025-03-28","open":14.88,"high":15.0,"low":14.36,"close":14.98,"volume":167295,"rsi_14":55.13,"sma_20":14.36,"sma_60":14.91,"sma_120":14.39},{"date":"2025-03-31","open":14.7,"high":15.0,"low":14.4,"close":15.0,"volume":439701,"rsi_14":55.27,"sma_20":14.36,"sma_60":14.9,"sma_120":14.4},{"date":"2025-04-01","open":14.89,"high":14.89,"low":13.41,"close":14.25,"volume":218229,"rsi_14":53.23,"sma_20":14.35,"sma_60":14.88,"sma_120":14.41},{"date":"2025-04-02","open":14.55,"high":14.65,"low":13.72,"close":14.3,"volume":50827,"rsi_14":53.8,"sma_20":14.35,"sma_60":14.86,"sma_120":14.42},{"date":"2025-04-03","open":14.0,"high":14.0,"low":13.56,"close":13.66,"volume":95602,"rsi_14":49.17,"sma_20":14.31,"sma_60":14.84,"sma_120":14.42},{"date":"2025-04-04","open":13.5,"high":13.5,"low":11.77,"close":12.01,"volume":130156,"rsi_14":29.41,"sma_20":14.16,"sma_60":14.78,"sma_120":14.41},{"date":"2025-04-07","open":11.85,"high":12.11,"low":10.52,"close":11.51,"volume":106885,"rsi_14":27.05,"sma_20":14.01,"sma_60":14.72,"sma_120":14.4},{"date":"2025-04-08","open":11.73,"high":12.16,"low":10.99,"close":11.16,"volume":47717,"rsi_14":26.17,"sma_20":13.83,"sma_60":14.65,"sma_120":14.38},{"date":"2025-04-09","open":11.08,"high":12.45,"low":10.63,"close":12.24,"volume":27792,"rsi_14":38.28,"sma_20":13.74,"sma_60":14.6,"sma_120":14.37},{"date":"2025-04-10","open":12.23,"high":12.43,"low":11.52,"close":11.95,"volume":39105,"rsi_14":34.38,"sma_20":13.64,"sma_60":14.55,"sma_120":14.35},{"date":"2025-04-11","open":12.07,"high":12.27,"low":11.72,"close":12.19,"volume":38296,"rsi_14":32.04,"sma_20":13.56,"sma_60":14.5,"sma_120":14.32},{"date":"2025-04-14","open":12.18,"high":12.76,"low":11.92,"close":12.52,"volume":25459,"rsi_14":35.41,"sma_20":13.48,"sma_60":14.46,"sma_120":14.31},{"date":"2025-04-15","open":12.21,"high":12.75,"low":11.78,"close":12.22,"volume":42721,"rsi_14":34.69,"sma_20":13.4,"sma_60":14.4,"sma_120":14.3},{"date":"2025-04-16","open":12.11,"high":12.2,"low":11.64,"close":11.91,"volume":41193,"rsi_14":26.34,"sma_20":13.3,"sma_60":14.34,"sma_120":14.28},{"date":"2025-04-17","open":11.81,"high":12.89,"low":11.52,"close":12.7,"volume":84083,"rsi_14":34.38,"sma_20":13.25,"sma_60":14.29,"sma_120":14.27},{"date":"2025-04-21","open":12.7,"high":13.18,"low":11.87,"close":12.5,"volume":80447,"rsi_14":33.29,"sma_20":13.17,"sma_60":14.24,"sma_120":14.25},{"date":"2025-04-22","open":12.59,"high":13.0,"low":12.02,"close":12.8,"volume":106383,"rsi_14":39.69,"sma_20":13.09,"sma_60":14.19,"sma_120":14.24},{"date":"2025-04-23","open":13.0,"high":13.04,"low":12.16,"close":12.77,"volume":65162,"rsi_14":39.09,"sma_20":13.0,"sma_60":14.15,"sma_120":14.23},{"date":"2025-04-24","open":12.74,"high":13.45,"low":12.74,"close":13.43,"volume":42506,"rsi_14":48.36,"sma_20":12.96,"sma_60":14.1,"sma_120":14.22},{"date":"2025-04-25","open":13.61,"high":14.05,"low":13.04,"close":13.99,"volume":85916,"rsi_14":66.67,"sma_20":12.9,"sma_60":14.07,"sma_120":14.22},{"date":"2025-04-28","open":14.13,"high":14.13,"low":13.14,"close":13.5,"volume":88031,"rsi_14":66.78,"sma_20":12.83,"sma_60":14.03,"sma_120":14.21},{"date":"2025-04-29","open":13.24,"high":13.5,"low":12.31,"close":13.49,"volume":153916,"rsi_14":70.84,"sma_20":12.76,"sma_60":13.98,"sma_120":14.21},{"date":"2025-04-30","open":13.49,"high":13.75,"low":13.32,"close":13.65,"volume":275781,"rsi_14":65.1,"sma_20":12.73,"sma_60":13.96,"sma_120":14.2},{"date":"2025-05-01","open":13.62,"high":13.65,"low":13.36,"close":13.45,"volume":22633,"rsi_14":66.38,"sma_20":12.68,"sma_60":13.94,"sma_120":14.2},{"date":"2025-05-02","open":13.35,"high":13.59,"low":13.29,"close":13.55,"volume":21900,"rsi_14":65.32,"sma_20":12.68,"sma_60":13.91,"sma_120":14.2},{"date":"2025-05-05","open":13.31,"high":13.55,"low":13.3,"close":13.48,"volume":38008,"rsi_14":61.48,"sma_20":12.75,"sma_60":13.89,"sma_120":14.19},{"date":"2025-05-06","open":13.64,"high":13.64,"low":13.02,"close":13.29,"volume":44043,"rsi_14":63.14,"sma_20":12.84,"sma_60":13.87,"sma_120":14.19},{"date":"2025-05-07","open":13.19,"high":13.47,"low":13.03,"close":13.38,"volume":19346,"rsi_14":69.09,"sma_20":12.95,"sma_60":13.85,"sma_120":14.19},{"date":"2025-05-08","open":13.47,"high":13.53,"low":13.14,"close":13.34,"volume":11868,"rsi_14":60.32,"sma_20":13.01,"sma_60":13.83,"sma_120":14.19},{"date":"2025-05-09","open":13.4,"high":13.5,"low":12.92,"close":13.29,"volume":23390,"rsi_14":63.39,"sma_20":13.07,"sma_60":13.8,"sma_120":14.19},{"date":"2025-05-12","open":13.45,"high":13.55,"low":13.01,"close":13.06,"volume":41928,"rsi_14":54.51,"sma_20":13.12,"sma_60":13.77,"sma_120":14.18},{"date":"2025-05-13","open":13.15,"high":13.37,"low":12.82,"close":13.15,"volume":33246,"rsi_14":56.46,"sma_20":13.15,"sma_60":13.74,"sma_120":14.18},{"date":"2025-05-14","open":13.24,"high":13.38,"low":12.9,"close":13.13,"volume":37094,"rsi_14":43.48,"sma_20":13.19,"sma_60":13.71,"sma_120":14.18},{"date":"2025-05-15","open":12.81,"high":13.29,"low":11.18,"close":12.08,"volume":104933,"rsi_14":15.77,"sma_20":13.2,"sma_60":13.67,"sma_120":14.17},{"date":"2025-05-16","open":12.3,"high":12.78,"low":11.5,"close":12.29,"volume":110097,"rsi_14":25.9,"sma_20":13.18,"sma_60":13.62,"sma_120":14.15},{"date":"2025-05-19","open":12.25,"high":12.62,"low":11.73,"close":11.86,"volume":54638,"rsi_14":22.18,"sma_20":13.15,"sma_60":13.57,"sma_120":14.14},{"date":"2025-05-20","open":11.85,"high":12.1,"low":11.2,"close":11.97,"volume":114792,"rsi_14":20.83,"sma_20":13.11,"sma_60":13.52,"sma_120":14.12},{"date":"2025-05-21","open":11.73,"high":11.97,"low":11.13,"close":11.8,"volume":118932,"rsi_14":21.05,"sma_20":13.06,"sma_60":13.47,"sma_120":14.11},{"date":"2025-05-22","open":11.9,"high":12.02,"low":11.2,"close":11.97,"volume":74027,"rsi_14":22.95,"sma_20":12.99,"sma_60":13.43,"sma_120":14.1},{"date":"2025-05-23","open":11.9,"high":13.02,"low":11.32,"close":12.95,"volume":77555,"rsi_14":43.08,"sma_20":12.93,"sma_60":13.4,"sma_120":14.09},{"date":"2025-05-27","open":13.04,"high":13.36,"low":12.44,"close":12.89,"volume":64724,"rsi_14":44.59,"sma_20":12.9,"sma_60":13.36,"sma_120":14.08},{"date":"2025-05-28","open":12.82,"high":13.19,"low":12.3,"close":12.99,"volume":54316,"rsi_14":44.74,"sma_20":12.88,"sma_60":13.33,"sma_120":14.07},{"date":"2025-05-29","open":12.44,"high":13.0,"low":11.07,"close":12.98,"volume":169765,"rsi_14":45.11,"sma_20":12.85,"sma_60":13.31,"sma_120":14.07},{"date":"2025-05-30","open":12.8,"high":12.96,"low":12.2,"close":12.5,"volume":186257,"rsi_14":40.39,"sma_20":12.8,"sma_60":13.28,"sma_120":14.06},{"date":"2025-06-02","open":12.75,"high":12.75,"low":10.25,"close":10.71,"volume":68636,"rsi_14":29.28,"sma_20":12.66,"sma_60":13.22,"sma_120":14.04},{"date":"2025-06-03","open":10.85,"high":10.98,"low":9.0,"close":9.0,"volume":130019,"rsi_14":21.54,"sma_20":12.43,"sma_60":13.12,"sma_120":14.0},{"date":"2025-06-04","open":9.74,"high":9.94,"low":9.1,"close":9.79,"volume":257711,"rsi_14":29.28,"sma_20":12.26,"sma_60":13.03,"sma_120":13.96},{"date":"2025-06-05","open":9.66,"high":9.95,"low":9.4,"close":9.7,"volume":72494,"rsi_14":33.24,"sma_20":12.07,"sma_60":12.95,"sma_120":13.93},{"date":"2025-06-06","open":10.0,"high":10.98,"low":9.8,"close":10.18,"volume":90399,"rsi_14":35.69,"sma_20":11.91,"sma_60":12.89,"sma_120":13.9},{"date":"2025-06-09","open":10.06,"high":10.78,"low":9.99,"close":10.5,"volume":90991,"rsi_14":40.63,"sma_20":11.77,"sma_60":12.83,"sma_120":13.87},{"date":"2025-06-10","open":10.47,"high":10.74,"low":10.07,"close":10.59,"volume":65184,"rsi_14":40.47,"sma_20":11.65,"sma_60":12.78,"sma_120":13.84},{"date":"2025-06-11","open":10.6,"high":10.7,"low":9.84,"close":10.47,"volume":84174,"rsi_14":40.75,"sma_20":11.52,"sma_60":12.72,"sma_120":13.81},{"date":"2025-06-12","open":10.34,"high":10.77,"low":10.0,"close":10.57,"volume":76597,"rsi_14":40.17,"sma_20":11.39,"sma_60":12.66,"sma_120":13.78},{"date":"2025-06-13","open":10.42,"high":11.53,"low":10.42,"close":11.0,"volume":50882,"rsi_14":35.16,"sma_20":11.34,"sma_60":12.61,"sma_120":13.75},{"date":"2025-06-16","open":11.12,"high":12.18,"low":11.12,"close":12.0,"volume":90201,"rsi_14":44.07,"sma_20":11.32,"sma_60":12.58,"sma_120":13.74},{"date":"2025-06-17","open":12.12,"high":12.52,"low":12.0,"close":12.43,"volume":94078,"rsi_14":46.43,"sma_20":11.35,"sma_60":12.56,"sma_120":13.73},{"date":"2025-06-18","open":12.3,"high":12.82,"low":12.04,"close":12.2,"volume":57831,"rsi_14":45.19,"sma_20":11.36,"sma_60":12.52,"sma_120":13.71},{"date":"2025-06-20","open":12.06,"high":13.06,"low":11.61,"close":12.98,"volume":83240,"rsi_14":52.87,"sma_20":11.42,"sma_60":12.49,"sma_120":13.7},{"date":"2025-06-23","open":12.7,"high":13.01,"low":12.24,"close":13.01,"volume":102245,"rsi_14":67.45,"sma_20":11.47,"sma_60":12.47,"sma_120":13.69},{"date":"2025-06-24","open":12.88,"high":13.21,"low":12.34,"close":13.1,"volume":75540,"rsi_14":91.25,"sma_20":11.48,"sma_60":12.44,"sma_120":13.67},{"date":"2025-06-25","open":13.04,"high":13.43,"low":12.9,"close":13.05,"volume":72718,"rsi_14":88.53,"sma_20":11.49,"sma_60":12.41,"sma_120":13.66},{"date":"2025-06-26","open":12.7,"high":13.6,"low":12.45,"close":12.88,"volume":96615,"rsi_14":86.89,"sma_20":11.48,"sma_60":12.37,"sma_120":13.63},{"date":"2025-06-27","open":12.78,"high":13.43,"low":12.5,"close":13.27,"volume":49298,"rsi_14":86.61,"sma_20":11.5,"sma_60":12.36,"sma_120":13.62},{"date":"2025-06-30","open":13.21,"high":13.9,"low":13.0,"close":13.8,"volume":384594,"rsi_14":87.25,"sma_20":11.56,"sma_60":12.35,"sma_120":13.6},{"date":"2025-07-01","open":13.0,"high":13.4,"low":11.62,"close":12.51,"volume":71111,"rsi_14":67.05,"sma_20":11.65,"sma_60":12.33,"sma_120":13.58},{"date":"2025-07-02","open":12.66,"high":12.73,"low":11.75,"close":12.48,"volume":61319,"rsi_14":68.14,"sma_20":11.83,"sma_60":12.34,"sma_120":13.56},{"date":"2025-07-03","open":12.5,"high":12.5,"low":11.42,"close":12.25,"volume":66343,"rsi_14":64.81,"sma_20":11.95,"sma_60":12.35,"sma_120":13.53},{"date":"2025-07-07","open":12.18,"high":12.18,"low":11.13,"close":11.61,"volume":71110,"rsi_14":55.19,"sma_20":12.04,"sma_60":12.36,"sma_120":13.5},{"date":"2025-07-08","open":11.9,"high":11.9,"low":10.99,"close":11.39,"volume":66935,"rsi_14":44.02,"sma_20":12.1,"sma_60":12.34,"sma_120":13.47},{"date":"2025-07-09","open":11.36,"high":11.7,"low":11.01,"close":11.57,"volume":59461,"rsi_14":41.13,"sma_20":12.16,"sma_60":12.34,"sma_120":13.44},{"date":"2025-07-10","open":11.74,"high":11.74,"low":11.0,"close":11.2,"volume":62280,"rsi_14":39.94,"sma_20":12.19,"sma_60":12.32,"sma_120":13.41},{"date":"2025-07-11","open":11.8,"high":11.8,"low":11.08,"close":11.67,"volume":65821,"rsi_14":36.03,"sma_20":12.25,"sma_60":12.3,"sma_120":13.38},{"date":"2025-07-14","open":11.27,"high":11.8,"low":11.06,"close":11.16,"volume":68161,"rsi_14":32.11,"sma_20":12.28,"sma_60":12.29,"sma_120":13.34},{"date":"2025-07-15","open":11.16,"high":11.25,"low":10.68,"close":10.98,"volume":68319,"rsi_14":29.85,"sma_20":12.28,"sma_60":12.27,"sma_120":13.31},{"date":"2025-07-16","open":11.02,"high":11.15,"low":10.63,"close":10.99,"volume":55005,"rsi_14":30.27,"sma_20":12.23,"sma_60":12.24,"sma_120":13.27},{"date":"2025-07-17","open":10.99,"high":10.99,"low":10.0,"close":10.56,"volume":95645,"rsi_14":28.83,"sma_20":12.13,"sma_60":12.21,"sma_120":13.23},{"date":"2025-07-18","open":10.52,"high":11.73,"low":10.33,"close":11.49,"volume":97614,"rsi_14":35.22,"sma_20":12.1,"sma_60":12.19,"sma_120":13.19},{"date":"2025-07-21","open":11.5,"high":11.78,"low":10.94,"close":11.52,"volume":56214,"rsi_14":29.35,"sma_20":12.02,"sma_60":12.17,"sma_120":13.16},{"date":"2025-07-22","open":11.86,"high":11.86,"low":11.01,"close":11.39,"volume":46423,"rsi_14":37.16,"sma_20":11.94,"sma_60":12.13,"sma_120":13.12},{"date":"2025-07-23","open":11.29,"high":11.35,"low":10.8,"close":11.1,"volume":50519,"rsi_14":35.06,"sma_20":11.84,"sma_60":12.09,"sma_120":13.08},{"date":"2025-07-24","open":11.06,"high":11.6,"low":10.82,"close":11.28,"volume":73168,"rsi_14":39.39,"sma_20":11.76,"sma_60":12.05,"sma_120":13.04},{"date":"2025-07-25","open":11.23,"high":11.76,"low":11.05,"close":11.61,"volume":92747,"rsi_14":50.0,"sma_20":11.69,"sma_60":12.02,"sma_120":13.0},{"date":"2025-07-28","open":11.74,"high":11.81,"low":11.18,"close":11.75,"volume":103997,"rsi_14":54.31,"sma_20":11.62,"sma_60":11.99,"sma_120":12.97},{"date":"2025-07-29","open":11.78,"high":12.1,"low":11.35,"close":12.1,"volume":96401,"rsi_14":56.09,"sma_20":11.53,"sma_60":11.96,"sma_120":12.95},{"date":"2025-07-30","open":12.2,"high":12.64,"low":11.73,"close":12.5,"volume":122569,"rsi_14":64.84,"sma_20":11.53,"sma_60":11.95,"sma_120":12.93},{"date":"2025-07-31","open":12.45,"high":13.05,"low":11.87,"close":12.85,"volume":240001,"rsi_14":63.85,"sma_20":11.55,"sma_60":11.94,"sma_120":12.91},{"date":"2025-08-01","open":11.97,"high":13.0,"low":11.96,"close":12.2,"volume":49686,"rsi_14":61.82,"sma_20":11.55,"sma_60":11.92,"sma_120":12.9},{"date":"2025-08-04","open":11.9,"high":12.4,"low":11.17,"close":11.19,"volume":54495,"rsi_14":52.01,"sma_20":11.52,"sma_60":11.88,"sma_120":12.87},{"date":"2025-08-05","open":11.08,"high":11.46,"low":10.8,"close":11.1,"volume":44317,"rsi_14":51.04,"sma_20":11.51,"sma_60":11.84,"sma_120":12.83},{"date":"2025-08-06","open":10.9,"high":11.63,"low":10.9,"close":11.43,"volume":49541,"rsi_14":58.35,"sma_20":11.5,"sma_60":11.81,"sma_120":12.81},{"date":"2025-08-07","open":11.31,"high":11.38,"low":10.56,"close":10.76,"volume":64072,"rsi_14":42.58,"sma_20":11.48,"sma_60":11.77,"sma_120":12.77},{"date":"2025-08-08","open":10.76,"high":11.72,"low":10.67,"close":11.53,"volume":76213,"rsi_14":50.09,"sma_20":11.47,"sma_60":11.75,"sma_120":12.75},{"date":"2025-08-11","open":11.31,"high":11.8,"low":10.8,"close":11.56,"volume":61447,"rsi_14":51.52,"sma_20":11.49,"sma_60":11.72,"sma_120":12.72},{"date":"2025-08-12","open":11.33,"high":11.5,"low":10.81,"close":11.43,"volume":53492,"rsi_14":53.03,"sma_20":11.52,"sma_60":11.71,"sma_120":12.69},{"date":"2025-08-13","open":11.39,"high":11.71,"low":10.92,"close":11.6,"volume":73979,"rsi_14":52.95,"sma_20":11.55,"sma_60":11.7,"sma_120":12.66},{"date":"2025-08-14","open":11.5,"high":11.85,"low":11.03,"close":11.69,"volume":63847,"rsi_14":50.77,"sma_20":11.6,"sma_60":11.7,"sma_120":12.63},{"date":"2025-08-15","open":11.18,"high":11.9,"low":11.18,"close":11.75,"volume":53360,"rsi_14":50.0,"sma_20":11.62,"sma_60":11.69,"sma_120":12.61},{"date":"2025-08-18","open":11.78,"high":12.08,"low":10.78,"close":11.29,"volume":81301,"rsi_14":42.24,"sma_20":11.61,"sma_60":11.68,"sma_120":12.58},{"date":"2025-08-19","open":11.14,"high":11.67,"low":11.0,"close":11.66,"volume":63450,"rsi_14":41.91,"sma_20":11.62,"sma_60":11.68,"sma_120":12.55},{"date":"2025-08-20","open":11.3,"high":11.88,"low":11.22,"close":11.8,"volume":34352,"rsi_14":39.46,"sma_20":11.65,"sma_60":11.66,"sma_120":12.53},{"date":"2025-08-21","open":11.96,"high":12.47,"low":11.43,"close":11.97,"volume":35124,"rsi_14":47.44,"sma_20":11.69,"sma_60":11.64,"sma_120":12.5},{"date":"2025-08-22","open":11.77,"high":12.28,"low":11.68,"close":12.05,"volume":35829,"rsi_14":62.04,"sma_20":11.71,"sma_60":11.63,"sma_120":12.48},{"date":"2025-08-25","open":12.14,"high":12.26,"low":11.97,"close":12.24,"volume":32680,"rsi_14":65.53,"sma_20":11.73,"sma_60":11.62,"sma_120":12.46},{"date":"2025-08-26","open":12.2,"high":12.45,"low":11.91,"close":12.2,"volume":48684,"rsi_14":61.39,"sma_20":11.74,"sma_60":11.61,"sma_120":12.44},{"date":"2025-08-27","open":12.15,"high":12.34,"low":11.76,"close":12.29,"volume":55435,"rsi_14":77.46,"sma_20":11.73,"sma_60":11.64,"sma_120":12.43},{"date":"2025-08-28","open":12.09,"high":12.62,"low":11.86,"close":12.59,"volume":54419,"rsi_14":72.84,"sma_20":11.72,"sma_60":11.7,"sma_120":12.41},{"date":"2025-08-29","open":12.59,"high":13.25,"low":12.45,"close":12.98,"volume":150311,"rsi_14":76.49,"sma_20":11.76,"sma_60":11.75,"sma_120":12.39},{"date":"2025-09-02","open":12.7,"high":12.82,"low":11.29,"close":11.34,"volume":112613,"rsi_14":48.93,"sma_20":11.76,"sma_60":11.78,"sma_120":12.36},{"date":"2025-09-03","open":11.46,"high":11.46,"low":10.4,"close":10.61,"volume":60852,"rsi_14":39.54,"sma_20":11.74,"sma_60":11.78,"sma_120":12.34},{"date":"2025-09-04","open":10.45,"high":10.61,"low":10.0,"close":10.3,"volume":55071,"rsi_14":36.02,"sma_20":11.68,"sma_60":11.78,"sma_120":12.3},{"date":"2025-09-05","open":10.59,"high":10.59,"low":9.81,"close":9.94,"volume":67437,"rsi_14":32.83,"sma_20":11.64,"sma_60":11.77,"sma_120":12.27},{"date":"2025-09-08","open":10.22,"high":10.22,"low":9.86,"close":10.0,"volume":58190,"rsi_14":36.76,"sma_20":11.56,"sma_60":11.76,"sma_120":12.24},{"date":"2025-09-09","open":10.1,"high":10.45,"low":9.58,"close":9.69,"volume":49922,"rsi_14":29.52,"sma_20":11.47,"sma_60":11.75,"sma_120":12.2},{"date":"2025-09-10","open":9.86,"high":10.06,"low":9.5,"close":9.6,"volume":45326,"rsi_14":26.89,"sma_20":11.38,"sma_60":11.72,"sma_120":12.17},{"date":"2025-09-11","open":9.4,"high":9.94,"low":9.05,"close":9.18,"volume":45298,"rsi_14":22.16,"sma_20":11.26,"sma_60":11.68,"sma_120":12.13},{"date":"2025-09-12","open":9.2,"high":9.96,"low":9.01,"close":9.77,"volume":54128,"rsi_14":29.35,"sma_20":11.16,"sma_60":11.63,"sma_120":12.09},{"date":"2025-09-15","open":9.68,"high":10.03,"low":8.84,"close":9.08,"volume":65670,"rsi_14":23.75,"sma_20":11.03,"sma_60":11.58,"sma_120":12.05},{"date":"2025-09-16","open":9.27,"high":9.27,"low":7.89,"close":8.39,"volume":87963,"rsi_14":21.44,"sma_20":10.88,"sma_60":11.5,"sma_120":12.0},{"date":"2025-09-17","open":8.4,"high":9.24,"low":8.35,"close":8.85,"volume":106798,"rsi_14":25.57,"sma_20":10.74,"sma_60":11.44,"sma_120":11.95},{"date":"2025-09-18","open":8.79,"high":9.03,"low":8.44,"close":8.75,"volume":115480,"rsi_14":21.93,"sma_20":10.59,"sma_60":11.36,"sma_120":11.9},{"date":"2025-09-19","open":8.45,"high":9.77,"low":8.36,"close":9.33,"volume":251349,"rsi_14":24.04,"sma_20":10.46,"sma_60":11.3,"sma_120":11.85},{"date":"2025-09-22","open":9.02,"high":10.06,"low":9.01,"close":10.0,"volume":117133,"rsi_14":38.94,"sma_20":10.36,"sma_60":11.25,"sma_120":11.81},{"date":"2025-09-23","open":9.89,"high":10.5,"low":9.59,"close":10.18,"volume":117855,"rsi_14":46.14,"sma_20":10.25,"sma_60":11.2,"sma_120":11.78},{"date":"2025-09-24","open":10.03,"high":10.25,"low":9.82,"close":10.23,"volume":120226,"rsi_14":49.33,"sma_20":10.15,"sma_60":11.14,"sma_120":11.74},{"date":"2025-09-25","open":9.96,"high":10.43,"low":9.39,"close":10.27,"volume":146574,"rsi_14":53.35,"sma_20":10.05,"sma_60":11.1,"sma_120":11.72},{"date":"2025-09-26","open":10.15,"high":11.75,"low":10.15,"close":11.64,"volume":175377,"rsi_14":63.14,"sma_20":10.01,"sma_60":11.09,"sma_120":11.71},{"date":"2025-09-29","open":12.43,"high":12.43,"low":11.17,"close":11.97,"volume":138474,"rsi_14":68.21,"sma_20":9.96,"sma_60":11.09,"sma_120":11.72},{"date":"2025-09-30","open":11.74,"high":12.5,"low":11.38,"close":12.0,"volume":258424,"rsi_14":69.35,"sma_20":9.99,"sma_60":11.09,"sma_120":11.72},{"date":"2025-10-01","open":11.63,"high":11.95,"low":10.29,"close":11.6,"volume":103620,"rsi_14":69.58,"sma_20":10.04,"sma_60":11.1,"sma_120":11.72},{"date":"2025-10-02","open":11.8,"high":12.0,"low":10.96,"close":11.34,"volume":76982,"rsi_14":63.42,"sma_20":10.09,"sma_60":11.09,"sma_120":11.71},{"date":"2025-10-03","open":11.58,"high":11.69,"low":10.8,"close":11.48,"volume":82951,"rsi_14":72.64,"sma_20":10.17,"sma_60":11.1,"sma_120":11.71},{"date":"2025-10-06","open":11.51,"high":11.69,"low":10.65,"close":11.37,"volume":123429,"rsi_14":81.57,"sma_20":10.24,"sma_60":11.09,"sma_120":11.7},{"date":"2025-10-07","open":11.37,"high":11.55,"low":10.69,"close":11.48,"volume":94972,"rsi_14":80.09,"sma_20":10.33,"sma_60":11.1,"sma_120":11.69},{"date":"2025-10-08","open":11.63,"high":12.2,"low":11.07,"close":11.57,"volume":86024,"rsi_14":82.34,"sma_20":10.42,"sma_60":11.11,"sma_120":11.69},{"date":"2025-10-09","open":11.23,"high":11.85,"low":11.11,"close":11.18,"volume":89176,"rsi_14":72.18,"sma_20":10.52,"sma_60":11.11,"sma_120":11.68},{"date":"2025-10-10","open":11.3,"high":11.59,"low":10.36,"close":10.84,"volume":91512,"rsi_14":60.94,"sma_20":10.58,"sma_60":11.11,"sma_120":11.66},{"date":"2025-10-13","open":10.99,"high":11.0,"low":10.0,"close":10.35,"volume":65276,"rsi_14":52.05,"sma_20":10.64,"sma_60":11.1,"sma_120":11.64},{"date":"2025-10-14","open":10.28,"high":10.77,"low":9.9,"close":10.31,"volume":69147,"rsi_14":50.97,"sma_20":10.74,"sma_60":11.08,"sma_120":11.62},{"date":"2025-10-15","open":10.45,"high":10.61,"low":9.83,"close":10.3,"volume":81187,"rsi_14":50.36,"sma_20":10.81,"sma_60":11.06,"sma_120":11.6},{"date":"2025-10-16","open":10.3,"high":10.88,"low":9.91,"close":10.34,"volume":99504,"rsi_14":26.62,"sma_20":10.89,"sma_60":11.04,"sma_120":11.57},{"date":"2025-10-17","open":10.3,"high":10.46,"low":9.8,"close":10.39,"volume":72269,"rsi_14":18.4,"sma_20":10.94,"sma_60":11.03,"sma_120":11.54},{"date":"2025-10-20","open":10.32,"high":10.49,"low":9.95,"close":10.38,"volume":88550,"rsi_14":17.34,"sma_20":10.96,"sma_60":11.01,"sma_120":11.51},{"date":"2025-10-21","open":10.38,"high":10.38,"low":9.87,"close":10.16,"volume":68155,"rsi_14":18.7,"sma_20":10.96,"sma_60":10.98,"sma_120":11.48},{"date":"2025-10-22","open":10.05,"high":10.4,"low":9.81,"close":10.1,"volume":81634,"rsi_14":20.48,"sma_20":10.95,"sma_60":10.95,"sma_120":11.46},{"date":"2025-10-23","open":10.2,"high":10.28,"low":9.8,"close":10.25,"volume":76554,"rsi_14":20.85,"sma_20":10.95,"sma_60":10.91,"sma_120":11.43},{"date":"2025-10-24","open":10.24,"high":10.4,"low":9.91,"close":10.11,"volume":70811,"rsi_14":20.56,"sma_20":10.88,"sma_60":10.87,"sma_120":11.4},{"date":"2025-10-27","open":10.18,"high":10.23,"low":9.91,"close":10.05,"volume":70919,"rsi_14":15.79,"sma_20":10.78,"sma_60":10.83,"sma_120":11.37},{"date":"2025-10-28","open":10.0,"high":10.49,"low":9.92,"close":10.04,"volume":130559,"rsi_14":11.94,"sma_20":10.68,"sma_60":10.81,"sma_120":11.35},{"date":"2025-10-29","open":10.05,"high":10.95,"low":9.82,"close":10.5,"volume":150744,"rsi_14":33.65,"sma_20":10.63,"sma_60":10.8,"sma_120":11.32},{"date":"2025-10-30","open":10.13,"high":10.56,"low":10.1,"close":10.36,"volume":83267,"rsi_14":37.23,"sma_20":10.58,"sma_60":10.78,"sma_120":11.3},{"date":"2025-10-31","open":10.0,"high":11.81,"low":9.2,"close":11.42,"volume":376925,"rsi_14":71.84,"sma_20":10.57,"sma_60":10.79,"sma_120":11.28},{"date":"2025-11-03","open":11.25,"high":11.34,"low":10.45,"close":10.54,"volume":36640,"rsi_14":53.58,"sma_20":10.53,"sma_60":10.78,"sma_120":11.26},{"date":"2025-11-04","open":10.59,"high":10.59,"low":10.09,"close":10.2,"volume":18753,"rsi_14":48.62,"sma_20":10.47,"sma_60":10.76,"sma_120":11.24},{"date":"2025-11-05","open":10.27,"high":10.91,"low":10.07,"close":10.07,"volume":44337,"rsi_14":46.36,"sma_20":10.39,"sma_60":10.73,"sma_120":11.22},{"date":"2025-11-06","open":10.1,"high":10.42,"low":10.04,"close":10.12,"volume":22355,"rsi_14":46.36,"sma_20":10.34,"sma_60":10.71,"sma_120":11.2},{"date":"2025-11-07","open":10.12,"high":10.28,"low":9.73,"close":10.25,"volume":18166,"rsi_14":48.3,"sma_20":10.31,"sma_60":10.68,"sma_120":11.19},{"date":"2025-11-10","open":10.11,"high":10.16,"low":9.97,"close":10.15,"volume":6012,"rsi_14":49.87,"sma_20":10.3,"sma_60":10.66,"sma_120":11.17},{"date":"2025-11-11","open":10.29,"high":10.29,"low":10.01,"close":10.2,"volume":10087,"rsi_14":51.35,"sma_20":10.3,"sma_60":10.64,"sma_120":11.16},{"date":"2025-11-12","open":10.21,"high":10.68,"low":10.02,"close":10.18,"volume":34513,"rsi_14":49.02,"sma_20":10.29,"sma_60":10.61,"sma_120":11.15},{"date":"2025-11-13","open":9.89,"high":10.46,"low":9.85,"close":10.23,"volume":19357,"rsi_14":51.72,"sma_20":10.29,"sma_60":10.59,"sma_120":11.12},{"date":"2025-11-14","open":9.55,"high":10.48,"low":9.55,"close":10.2,"volume":87886,"rsi_14":52.17,"sma_20":10.28,"sma_60":10.56,"sma_120":11.1},{"date":"2025-11-17","open":10.22,"high":10.4,"low":9.95,"close":9.99,"volume":10544,"rsi_14":49.32,"sma_20":10.26,"sma_60":10.52,"sma_120":11.08},{"date":"2025-11-18","open":9.98,"high":10.46,"low":9.76,"close":10.26,"volume":19219,"rsi_14":46.53,"sma_20":10.26,"sma_60":10.49,"sma_120":11.05},{"date":"2025-11-19","open":10.26,"high":10.46,"low":9.84,"close":9.97,"volume":26048,"rsi_14":44.6,"sma_20":10.25,"sma_60":10.45,"sma_120":11.03},{"date":"2025-11-20","open":10.0,"high":10.18,"low":9.83,"close":9.96,"volume":15827,"rsi_14":21.48,"sma_20":10.24,"sma_60":10.42,"sma_120":11.03},{"date":"2025-11-21","open":10.06,"high":11.02,"low":9.83,"close":10.92,"volume":33883,"rsi_14":57.09,"sma_20":10.28,"sma_60":10.39,"sma_120":11.04},{"date":"2025-11-24","open":10.79,"high":11.65,"low":10.79,"close":11.49,"volume":29938,"rsi_14":72.47,"sma_20":10.35,"sma_60":10.36,"sma_120":11.06},{"date":"2025-11-25","open":11.55,"high":11.8,"low":11.27,"close":11.8,"volume":43887,"rsi_14":78.36,"sma_20":10.44,"sma_60":10.37,"sma_120":11.07},{"date":"2025-11-26","open":11.88,"high":12.17,"low":11.88,"close":12.15,"volume":22716,"rsi_14":80.3,"sma_20":10.52,"sma_60":10.4,"sma_120":11.09},{"date":"2025-11-28","open":12.16,"high":12.59,"low":12.16,"close":12.54,"volume":54882,"rsi_14":81.72,"sma_20":10.63,"sma_60":10.43,"sma_120":11.11},{"date":"2025-12-01","open":12.59,"high":12.59,"low":11.75,"close":12.28,"volume":12305,"rsi_14":78.25,"sma_20":10.68,"sma_60":10.47,"sma_120":11.12},{"date":"2025-12-02","open":12.24,"high":12.41,"low":11.51,"close":12.19,"volume":10494,"rsi_14":76.12,"sma_20":10.76,"sma_60":10.51,"sma_120":11.14},{"date":"2025-12-03","open":12.5,"high":12.5,"low":12.39,"close":12.46,"volume":4685,"rsi_14":78.08,"sma_20":10.87,"sma_60":10.56,"sma_120":11.15},{"date":"2025-12-04","open":12.3,"high":12.42,"low":11.9,"close":12.02,"volume":41084,"rsi_14":70.11,"sma_20":10.97,"sma_60":10.6,"sma_120":11.16},{"date":"2025-12-05","open":12.17,"high":12.6,"low":11.72,"close":12.44,"volume":41061,"rsi_14":73.14,"sma_20":11.08,"sma_60":10.65,"sma_120":11.16},{"date":"2025-12-08","open":12.34,"high":12.74,"low":11.43,"close":12.74,"volume":17084,"rsi_14":77.89,"sma_20":11.21,"sma_60":10.7,"sma_120":11.17},{"date":"2025-12-09","open":12.48,"high":12.72,"low":12.08,"close":12.7,"volume":9217,"rsi_14":75.96,"sma_20":11.34,"sma_60":10.76,"sma_120":11.17},{"date":"2025-12-10","open":12.48,"high":12.51,"low":12.36,"close":12.5,"volume":5444,"rsi_14":77.44,"sma_20":11.45,"sma_60":10.83,"sma_120":11.17},{"date":"2025-12-11","open":12.29,"high":12.67,"low":12.22,"close":12.43,"volume":16009,"rsi_14":76.36,"sma_20":11.56,"sma_60":10.89,"sma_120":11.16},{"date":"2025-12-12","open":12.43,"high":12.56,"low":12.26,"close":12.47,"volume":23505,"rsi_14":70.61,"sma_20":11.68,"sma_60":10.95,"sma_120":11.16},{"date":"2025-12-15","open":12.35,"high":12.35,"low":12.09,"close":12.12,"volume":3726,"rsi_14":58.9,"sma_20":11.77,"sma_60":11.0,"sma_120":11.15},{"date":"2025-12-16","open":12.05,"high":12.26,"low":11.9,"close":12.11,"volume":29858,"rsi_14":54.78,"sma_20":11.88,"sma_60":11.03,"sma_120":11.14},{"date":"2025-12-17","open":11.82,"high":12.03,"low":11.82,"close":11.95,"volume":12298,"rsi_14":46.72,"sma_20":11.96,"sma_60":11.06,"sma_120":11.13},{"date":"2025-12-18","open":11.82,"high":11.93,"low":11.53,"close":11.6,"volume":59856,"rsi_14":34.39,"sma_20":12.04,"sma_60":11.08,"sma_120":11.11},{"date":"2025-12-19","open":11.36,"high":12.39,"low":11.32,"close":12.22,"volume":9580,"rsi_14":49.19,"sma_20":12.16,"sma_60":11.12,"sma_120":11.11},{"date":"2025-12-22","open":12.01,"high":12.48,"low":12.0,"close":12.43,"volume":14796,"rsi_14":53.44,"sma_20":12.23,"sma_60":11.13,"sma_120":11.11},{"date":"2025-12-23","open":12.28,"high":12.75,"low":12.21,"close":12.75,"volume":8828,"rsi_14":54.1,"sma_20":12.29,"sma_60":11.14,"sma_120":11.11},{"date":"2025-12-24","open":12.3,"high":12.4,"low":12.14,"close":12.4,"volume":16422,"rsi_14":55.51,"sma_20":12.32,"sma_60":11.15,"sma_120":11.12},{"date":"2025-12-26","open":12.62,"high":12.62,"low":12.19,"close":12.51,"volume":21179,"rsi_14":51.11,"sma_20":12.34,"sma_60":11.16,"sma_120":11.13},{"date":"2025-12-29","open":12.23,"high":12.72,"low":12.23,"close":12.72,"volume":19675,"rsi_14":49.67,"sma_20":12.35,"sma_60":11.19,"sma_120":11.14},{"date":"2025-12-30","open":12.57,"high":12.72,"low":11.23,"close":12.6,"volume":56209,"rsi_14":48.4,"sma_20":12.37,"sma_60":11.21,"sma_120":11.15},{"date":"2025-12-31","open":12.54,"high":12.9,"low":12.19,"close":12.68,"volume":226857,"rsi_14":52.99,"sma_20":12.39,"sma_60":11.23,"sma_120":11.16},{"date":"2026-01-02","open":12.63,"high":12.69,"low":12.22,"close":12.61,"volume":9004,"rsi_14":53.08,"sma_20":12.4,"sma_60":11.25,"sma_120":11.17},{"date":"2026-01-05","open":12.5,"high":12.5,"low":11.44,"close":12.1,"volume":15181,"rsi_14":44.67,"sma_20":12.4,"sma_60":11.26,"sma_120":11.18},{"date":"2026-01-06","open":12.31,"high":12.31,"low":11.57,"close":11.66,"volume":12979,"rsi_14":43.54,"sma_20":12.37,"sma_60":11.26,"sma_120":11.19},{"date":"2026-01-07","open":11.35,"high":11.76,"low":11.35,"close":11.53,"volume":16118,"rsi_14":42.12,"sma_20":12.3,"sma_60":11.28,"sma_120":11.19},{"date":"2026-01-08","open":11.41,"high":11.92,"low":11.1,"close":11.71,"volume":12369,"rsi_14":46.76,"sma_20":12.26,"sma_60":11.3,"sma_120":11.2},{"date":"2026-01-09","open":11.68,"high":11.9,"low":11.66,"close":11.87,"volume":7509,"rsi_14":53.85,"sma_20":12.22,"sma_60":11.32,"sma_120":11.2},{"date":"2026-01-12","open":11.38,"high":12.49,"low":11.38,"close":12.29,"volume":12025,"rsi_14":50.98,"sma_20":12.22,"sma_60":11.36,"sma_120":11.21},{"date":"2026-01-13","open":12.12,"high":12.48,"low":12.12,"close":12.48,"volume":12467,"rsi_14":50.76,"sma_20":12.22,"sma_60":11.39,"sma_120":11.22},{"date":"2026-01-14","open":12.5,"high":12.5,"low":11.88,"close":11.92,"volume":28998,"rsi_14":38.24,"sma_20":12.21,"sma_60":11.42,"sma_120":11.22},{"date":"2026-01-15","open":11.46,"high":12.02,"low":11.4,"close":11.59,"volume":44670,"rsi_14":38.46,"sma_20":12.18,"sma_60":11.44,"sma_120":11.22},{"date":"2026-01-16","open":11.8,"high":12.45,"low":11.64,"close":12.43,"volume":5658,"rsi_14":49.06,"sma_20":12.21,"sma_60":11.48,"sma_120":11.23},{"date":"2026-01-20","open":12.46,"high":12.46,"low":11.54,"close":12.24,"volume":12479,"rsi_14":44.31,"sma_20":12.24,"sma_60":11.51,"sma_120":11.23},{"date":"2026-01-21","open":12.01,"high":12.42,"low":11.62,"close":12.42,"volume":7945,"rsi_14":47.9,"sma_20":12.25,"sma_60":11.55,"sma_120":11.23},{"date":"2026-01-22","open":12.38,"high":12.86,"low":11.96,"close":12.82,"volume":12998,"rsi_14":51.52,"sma_20":12.27,"sma_60":11.59,"sma_120":11.23},{"date":"2026-01-23","open":12.74,"high":12.81,"low":11.63,"close":12.1,"volume":21200,"rsi_14":45.14,"sma_20":12.23,"sma_60":11.63,"sma_120":11.23},{"date":"2026-01-26","open":12.25,"high":12.25,"low":11.69,"close":11.9,"volume":7700,"rsi_14":47.98,"sma_20":12.21,"sma_60":11.66,"sma_120":11.23},{"date":"2026-01-27","open":12.29,"high":12.5,"low":11.81,"close":12.29,"volume":10500,"rsi_14":56.44,"sma_20":12.2,"sma_60":11.69,"sma_120":11.24},{"date":"2026-01-28","open":11.89,"high":12.96,"low":11.82,"close":12.78,"volume":14900,"rsi_14":61.9,"sma_20":12.2,"sma_60":11.73,"sma_120":11.26},{"date":"2026-01-29","open":12.23,"high":13.5,"low":11.84,"close":12.69,"volume":29100,"rsi_14":59.5,"sma_20":12.21,"sma_60":11.75,"sma_120":11.27},{"date":"2026-01-30","open":12.18,"high":12.86,"low":11.8,"close":12.07,"volume":67600,"rsi_14":51.78,"sma_20":12.18,"sma_60":11.78,"sma_120":11.28},{"date":"2026-02-02","open":11.85,"high":11.85,"low":10.71,"close":10.98,"volume":29300,"rsi_14":39.59,"sma_20":12.09,"sma_60":11.79,"sma_120":11.27},{"date":"2026-02-03","open":10.96,"high":10.96,"low":10.01,"close":10.76,"volume":30900,"rsi_14":36.39,"sma_20":12.03,"sma_60":11.8,"sma_120":11.27},{"date":"2026-02-04","open":10.4,"high":10.76,"low":10.4,"close":10.76,"volume":5500,"rsi_14":39.93,"sma_20":11.98,"sma_60":11.81,"sma_120":11.26},{"date":"2026-02-05","open":10.7,"high":10.7,"low":10.06,"close":10.26,"volume":16600,"rsi_14":38.79,"sma_20":11.92,"sma_60":11.81,"sma_120":11.25},{"date":"2026-02-06","open":10.4,"high":10.4,"low":10.15,"close":10.17,"volume":5400,"rsi_14":28.19,"sma_20":11.84,"sma_60":11.81,"sma_120":11.23},{"date":"2026-02-09","open":10.8,"high":10.9,"low":10.39,"close":10.59,"volume":6600,"rsi_14":34.75,"sma_20":11.78,"sma_60":11.82,"sma_120":11.23},{"date":"2026-02-10","open":10.46,"high":10.5,"low":10.2,"close":10.35,"volume":10127,"rsi_14":33.86,"sma_20":12.15,"sma_60":11.6,"sma_120":11.21},{"date":"2026-02-11","open":10.25,"high":10.5,"low":10.25,"close":10.49,"volume":3700,"rsi_14":27.64,"sma_20":11.58,"sma_60":11.82,"sma_120":11.21},{"date":"2026-02-12","open":10.08,"high":10.66,"low":10.08,"close":10.66,"volume":3466,"rsi_14":39.41,"sma_20":12.06,"sma_60":11.61,"sma_120":11.21},{"date":"2026-02-13","open":10.86,"high":10.95,"low":10.5,"close":10.52,"volume":13366,"rsi_14":41.23,"sma_20":11.96,"sma_60":11.61,"sma_120":11.2},{"date":"2026-02-17","open":10.56,"high":10.69,"low":10.52,"close":10.52,"volume":2163,"rsi_14":28.98,"sma_20":11.37,"sma_60":11.85,"sma_120":11.17},{"date":"2026-02-18","open":10.52,"high":10.9,"low":10.52,"close":10.9,"volume":7700,"rsi_14":27.07,"sma_20":11.3,"sma_60":11.86,"sma_120":11.16},{"date":"2026-02-19","open":10.83,"high":10.83,"low":10.3,"close":10.71,"volume":5300,"rsi_14":26.43,"sma_20":11.22,"sma_60":11.87,"sma_120":11.14},{"date":"2026-02-20","open":10.77,"high":11.1,"low":10.77,"close":11.1,"volume":3050,"rsi_14":37.78,"sma_20":11.13,"sma_60":11.88,"sma_120":11.13},{"date":"2026-02-23","open":11.09,"high":12.4,"low":10.53,"close":11.85,"volume":5800,"rsi_14":61.98,"sma_20":11.12,"sma_60":11.88,"sma_120":11.12},{"date":"2026-02-24","open":11.85,"high":11.89,"low":10.89,"close":11.89,"volume":3387,"rsi_14":50.14,"sma_20":11.74,"sma_60":11.63,"sma_120":11.2},{"date":"2026-02-25","open":11.78,"high":12.29,"low":11.78,"close":12.12,"volume":2620,"rsi_14":68.48,"sma_20":11.11,"sma_60":11.88,"sma_120":11.14},{"date":"2026-02-26","open":11.63,"high":12.55,"low":11.61,"close":12.49,"volume":4618,"rsi_14":81.41,"sma_20":11.09,"sma_60":11.88,"sma_120":11.16},{"date":"2026-02-27","open":12.0,"high":12.35,"low":11.68,"close":11.8,"volume":13129,"rsi_14":69.64,"sma_20":11.05,"sma_60":11.87,"sma_120":11.17},{"date":"2026-03-02","open":11.8,"high":11.8,"low":11.17,"close":11.2,"volume":6122,"rsi_14":57.04,"sma_20":11.01,"sma_60":11.86,"sma_120":11.18},{"date":"2026-03-03","open":11.22,"high":11.22,"low":10.62,"close":10.62,"volume":4849,"rsi_14":52.89,"sma_20":10.99,"sma_60":11.83,"sma_120":11.19},{"date":"2026-03-04","open":10.75,"high":11.46,"low":10.75,"close":11.46,"volume":2433,"rsi_14":59.03,"sma_20":11.02,"sma_60":11.82,"sma_120":11.21},{"date":"2026-03-05","open":11.57,"high":11.57,"low":11.05,"close":11.05,"volume":406,"rsi_14":41.85,"sma_20":11.58,"sma_60":11.79,"sma_120":11.2},{"date":"2026-03-06","open":12.2,"high":12.2,"low":11.25,"close":11.53,"volume":2154,"rsi_14":42.4,"sma_20":11.54,"sma_60":11.81,"sma_120":11.2},{"date":"2026-03-09","open":11.31,"high":11.71,"low":11.25,"close":11.25,"volume":6370,"rsi_14":55.86,"sma_20":11.16,"sma_60":11.75,"sma_120":11.26},{"date":"2026-03-10","open":11.5,"high":12.11,"low":11.03,"close":11.49,"volume":14923,"rsi_14":54.84,"sma_20":11.2,"sma_60":11.73,"sma_120":11.28},{"date":"2026-03-11","open":11.49,"high":11.49,"low":10.57,"close":10.57,"volume":8931,"rsi_14":48.97,"sma_20":11.21,"sma_60":11.7,"sma_120":11.3},{"date":"2026-03-12","open":10.57,"high":10.89,"low":10.45,"close":10.68,"volume":2514,"rsi_14":46.79,"sma_20":11.22,"sma_60":11.67,"sma_120":11.31},{"date":"2026-03-13","open":10.71,"high":11.0,"low":10.21,"close":10.21,"volume":2202,"rsi_14":43.65,"sma_20":11.22,"sma_60":11.87,"sma_120":11.14},{"date":"2026-03-16","open":10.63,"high":11.01,"low":10.23,"close":10.46,"volume":2700,"rsi_14":38.95,"sma_20":11.1,"sma_60":11.87,"sma_120":11.13},{"date":"2026-03-17","open":10.54,"high":10.54,"low":10.0,"close":10.38,"volume":23352,"rsi_14":36.23,"sma_20":11.19,"sma_60":11.59,"sma_120":11.32},{"date":"2026-03-18","open":10.98,"high":10.98,"low":10.76,"close":10.76,"volume":680,"rsi_14":36.33,"sma_20":11.18,"sma_60":11.57,"sma_120":11.33},{"date":"2026-03-19","open":11.0,"high":11.0,"low":11.0,"close":11.0,"volume":580,"rsi_14":40.28,"sma_20":11.11,"sma_60":11.81,"sma_120":11.1},{"date":"2026-03-20","open":10.69,"high":10.99,"low":10.47,"close":10.99,"volume":2121,"rsi_14":48.02,"sma_20":11.15,"sma_60":11.78,"sma_120":11.11},{"date":"2026-03-23","open":10.76,"high":10.84,"low":10.54,"close":10.54,"volume":3186,"rsi_14":51.11,"sma_20":11.13,"sma_60":11.76,"sma_120":11.11},{"date":"2026-03-24","open":10.6,"high":11.0,"low":10.6,"close":11.0,"volume":1634,"rsi_14":43.91,"sma_20":11.07,"sma_60":11.74,"sma_120":11.12},{"date":"2026-03-25","open":10.79,"high":10.87,"low":10.56,"close":10.56,"volume":4080,"rsi_14":44.92,"sma_20":11.0,"sma_60":11.7,"sma_120":11.13},{"date":"2026-03-26","open":10.87,"high":10.99,"low":10.56,"close":10.75,"volume":4006,"rsi_14":41.39,"sma_20":10.91,"sma_60":11.68,"sma_120":11.14},{"date":"2026-03-27","open":10.56,"high":11.37,"low":10.56,"close":11.37,"volume":4422,"rsi_14":51.23,"sma_20":10.89,"sma_60":11.67,"sma_120":11.16},{"date":"2026-03-30","open":10.93,"high":11.4,"low":9.66,"close":11.4,"volume":19669,"rsi_14":48.7,"sma_20":10.9,"sma_60":11.64,"sma_120":11.17},{"date":"2026-03-31","open":11.3,"high":11.5,"low":11.27,"close":11.5,"volume":10397,"rsi_14":62.11,"sma_20":10.95,"sma_60":11.62,"sma_120":11.19},{"date":"2026-04-01","open":11.6,"high":11.99,"low":11.35,"close":11.6,"volume":7067,"rsi_14":63.07,"sma_20":10.96,"sma_60":11.61,"sma_120":11.22},{"date":"2026-04-02","open":11.12,"high":11.59,"low":10.66,"close":10.76,"volume":2545,"rsi_14":56.68,"sma_20":10.94,"sma_60":11.58,"sma_120":11.23},{"date":"2026-04-06","open":10.63,"high":11.02,"low":10.4,"close":10.78,"volume":6036,"rsi_14":54.03,"sma_20":10.9,"sma_60":11.55,"sma_120":11.25},{"date":"2026-04-07","open":10.59,"high":11.7,"low":10.55,"close":11.6,"volume":53769,"rsi_14":64.96,"sma_20":10.93,"sma_60":11.54,"sma_120":11.27},{"date":"2026-04-08","open":11.7,"high":11.96,"low":11.6,"close":11.75,"volume":3920,"rsi_14":62.87,"sma_20":10.94,"sma_60":11.54,"sma_120":11.28},{"date":"2026-04-09","open":11.75,"high":11.8,"low":11.69,"close":11.8,"volume":4501,"rsi_14":59.32,"sma_20":10.99,"sma_60":11.53,"sma_120":11.3},{"date":"2026-04-10","open":11.98,"high":11.98,"low":11.8,"close":11.8,"volume":2088,"rsi_14":59.56,"sma_20":11.05,"sma_60":11.54,"sma_120":11.31},{"date":"2026-04-13","open":11.81,"high":11.81,"low":11.04,"close":11.75,"volume":58020,"rsi_14":65.68,"sma_20":11.13,"sma_60":11.53,"sma_120":11.32},{"date":"2026-04-14","open":11.56,"high":11.56,"low":10.85,"close":11.3,"volume":15217,"rsi_14":53.89,"sma_20":11.17,"sma_60":11.51,"sma_120":11.32},{"date":"2026-04-15","open":11.26,"high":12.0,"low":11.26,"close":12.0,"volume":9680,"rsi_14":67.48,"sma_20":11.25,"sma_60":11.5,"sma_120":11.32},{"date":"2026-04-16","open":12.0,"high":12.0,"low":11.02,"close":11.56,"volume":9140,"rsi_14":59.27,"sma_20":11.29,"sma_60":11.48,"sma_120":11.32},{"date":"2026-04-17","open":11.56,"high":11.61,"low":11.56,"close":11.61,"volume":1108,"rsi_14":54.36,"sma_20":11.33,"sma_60":11.47,"sma_120":11.32},{"date":"2026-04-20","open":11.84,"high":11.85,"low":11.7,"close":11.7,"volume":2055,"rsi_14":54.01,"sma_20":11.36,"sma_60":11.45,"sma_120":11.32},{"date":"2026-04-21","open":11.5,"high":11.99,"low":11.5,"close":11.99,"volume":2268,"rsi_14":55.94,"sma_20":11.43,"sma_60":11.44,"sma_120":11.32},{"date":"2026-04-22","open":11.74,"high":11.99,"low":11.73,"close":11.99,"volume":1225,"rsi_14":54.94,"sma_20":11.48,"sma_60":11.43,"sma_120":11.33},{"date":"2026-04-23","open":12.04,"high":12.04,"low":10.93,"close":11.73,"volume":9173,"rsi_14":64.39,"sma_20":11.54,"sma_60":11.42,"sma_120":11.33},{"date":"2026-04-24","open":11.54,"high":12.05,"low":11.54,"close":12.02,"volume":3533,"rsi_14":67.03,"sma_20":11.6,"sma_60":11.42,"sma_120":11.34},{"date":"2026-04-27","open":12.0,"high":12.14,"low":11.68,"close":11.95,"volume":13444,"rsi_14":59.04,"sma_20":11.64,"sma_60":11.42,"sma_120":11.34},{"date":"2026-04-28","open":11.95,"high":12.14,"low":11.75,"close":12.14,"volume":2201,"rsi_14":54.14,"sma_20":11.66,"sma_60":11.43,"sma_120":11.35},{"date":"2026-04-29","open":12.13,"high":12.13,"low":11.81,"close":11.81,"volume":1265,"rsi_14":55.5,"sma_20":11.7,"sma_60":11.44,"sma_120":11.37},{"date":"2026-04-30","open":11.8,"high":11.9,"low":11.8,"close":11.9,"volume":1541,"rsi_14":52.93,"sma_20":11.7,"sma_60":11.43,"sma_120":11.38},{"date":"2026-05-01","open":12.0,"high":12.04,"low":11.66,"close":11.77,"volume":6248,"rsi_14":53.58,"sma_20":11.76,"sma_60":11.43,"sma_120":11.39},{"date":"2026-05-04","open":11.61,"high":11.61,"low":11.55,"close":11.55,"volume":4376,"rsi_14":59.51,"sma_20":11.8,"sma_60":11.41,"sma_120":11.4},{"date":"2026-05-05","open":11.54,"high":11.57,"low":11.09,"close":11.53,"volume":5109,"rsi_14":38.21,"sma_20":11.77,"sma_60":11.4,"sma_120":11.41},{"date":"2026-05-06","open":11.51,"high":11.54,"low":11.24,"close":11.45,"volume":3744,"rsi_14":47.41,"sma_20":11.77,"sma_60":11.4,"sma_120":11.42},{"date":"2026-05-07","open":11.45,"high":11.45,"low":11.03,"close":11.03,"volume":1648,"rsi_14":38.47,"sma_20":11.73,"sma_60":11.38,"sma_120":11.43},{"date":"2026-05-08","open":11.02,"high":11.18,"low":11.02,"close":11.18,"volume":2491,"rsi_14":35.6,"sma_20":11.69,"sma_60":11.36,"sma_120":11.43},{"date":"2026-05-11","open":11.2,"high":12.05,"low":10.87,"close":10.87,"volume":23858,"rsi_14":28.55,"sma_20":11.65,"sma_60":11.33,"sma_120":11.44},{"date":"2026-05-12","open":10.8,"high":11.2,"low":10.5,"close":11.1,"volume":6963,"rsi_14":37.46,"sma_20":11.65,"sma_60":11.31,"sma_120":11.45},{"date":"2026-05-13","open":10.09,"high":11.35,"low":10.09,"close":11.32,"volume":4074,"rsi_14":43.39,"sma_20":11.61,"sma_60":11.32,"sma_120":11.46},{"date":"2026-05-14","open":11.26,"high":11.65,"low":11.15,"close":11.65,"volume":2267,"rsi_14":43.39,"sma_20":11.61,"sma_60":11.34,"sma_120":11.47},{"date":"2026-05-15","open":10.97,"high":12.05,"low":10.26,"close":11.5,"volume":3840,"rsi_14":48.02,"sma_20":11.63,"sma_60":11.36,"sma_120":11.48},{"date":"2026-05-18","open":10.6,"high":11.49,"low":10.6,"close":11.49,"volume":2333,"rsi_14":38.06,"sma_20":11.6,"sma_60":11.37,"sma_120":11.49},{"date":"2026-05-19","open":11.6,"high":11.6,"low":11.6,"close":11.6,"volume":1018,"rsi_14":46.83,"sma_20":11.58,"sma_60":11.38,"sma_120":11.49},{"date":"2026-05-20","open":11.89,"high":11.89,"low":11.89,"close":11.89,"volume":397,"rsi_14":43.93,"sma_20":11.56,"sma_60":11.37,"sma_120":11.5},{"date":"2026-05-21","open":11.91,"high":11.91,"low":11.46,"close":11.89,"volume":1409,"rsi_14":52.36,"sma_20":11.58,"sma_60":11.37,"sma_120":11.52},{"date":"2026-05-22","open":11.06,"high":11.89,"low":11.01,"close":11.89,"volume":5408,"rsi_14":57.33,"sma_20":11.58,"sma_60":11.36,"sma_120":11.53},{"date":"2026-05-26","open":11.21,"high":11.87,"low":11.16,"close":11.87,"volume":5107,"rsi_14":57.33,"sma_20":11.57,"sma_60":11.36,"sma_120":11.55},{"date":"2026-05-27","open":11.24,"high":11.84,"low":11.23,"close":11.84,"volume":7310,"rsi_14":58.59,"sma_20":11.56,"sma_60":11.38,"sma_120":11.56},{"date":"2026-05-28","open":11.58,"high":11.69,"low":11.01,"close":11.44,"volume":9014,"rsi_14":59.11,"sma_20":11.54,"sma_60":11.39,"sma_120":11.57},{"date":"2026-05-29","open":11.0,"high":11.94,"low":11.0,"close":11.94,"volume":6442,"rsi_14":64.62,"sma_20":11.54,"sma_60":11.4,"sma_120":11.59},{"date":"2026-06-01","open":11.89,"high":11.9,"low":11.7,"close":11.7,"volume":1637,"rsi_14":73.59,"sma_20":11.55,"sma_60":11.41,"sma_120":11.6},{"date":"2026-06-02","open":11.5,"high":11.52,"low":11.3,"close":11.36,"volume":12182,"rsi_14":51.79,"sma_20":11.52,"sma_60":11.4,"sma_120":11.61},{"date":"2026-06-03","open":11.23,"high":11.23,"low":11.23,"close":11.23,"volume":1216,"rsi_14":47.67,"sma_20":11.51,"sma_60":11.4,"sma_120":11.62},{"date":"2026-06-04","open":11.4,"high":11.44,"low":11.0,"close":11.44,"volume":2496,"rsi_14":41.33,"sma_20":11.5,"sma_60":11.4,"sma_120":11.63},{"date":"2026-06-05","open":10.53,"high":11.36,"low":10.53,"close":11.36,"volume":1894,"rsi_14":47.03,"sma_20":11.53,"sma_60":11.42,"sma_120":11.64},{"date":"2026-06-08","open":11.12,"high":11.24,"low":11.12,"close":11.24,"volume":766,"rsi_14":44.94,"sma_20":11.53,"sma_60":11.43,"sma_120":11.65},{"date":"2026-06-09","open":11.5,"high":11.5,"low":10.87,"close":10.87,"volume":1292,"rsi_14":36.63,"sma_20":11.53,"sma_60":11.44,"sma_120":11.66},{"date":"2026-06-10","open":11.47,"high":11.47,"low":11.47,"close":11.47,"volume":1345,"rsi_14":43.09,"sma_20":11.55,"sma_60":11.45,"sma_120":11.66},{"date":"2026-06-11","open":11.47,"high":11.47,"low":10.86,"close":11.25,"volume":1459,"rsi_14":40.18,"sma_20":11.55,"sma_60":11.47,"sma_120":11.66},{"date":"2026-06-12","open":11.03,"high":11.49,"low":11.03,"close":11.49,"volume":1992,"rsi_14":44.29,"sma_20":11.54,"sma_60":11.48,"sma_120":11.66},{"date":"2026-06-15","open":11.5,"high":11.5,"low":11.5,"close":11.5,"volume":1524,"rsi_14":44.7,"sma_20":11.54,"sma_60":11.49,"sma_120":11.65},{"date":"2026-06-16","open":11.13,"high":11.47,"low":10.64,"close":11.47,"volume":3393,"rsi_14":44.7,"sma_20":11.54,"sma_60":11.5,"sma_120":11.64},{"date":"2026-06-17","open":11.05,"high":11.4,"low":11.02,"close":11.4,"volume":2413,"rsi_14":49.37,"sma_20":11.53,"sma_60":11.51,"sma_120":11.63},{"date":"2026-06-18","open":11.4,"high":11.4,"low":11.4,"close":11.4,"volume":1577,"rsi_14":39.85,"sma_20":11.5,"sma_60":11.52,"sma_120":11.63},{"date":"2026-06-22","open":11.23,"high":11.5,"low":10.72,"close":11.5,"volume":2468,"rsi_14":46.03,"sma_20":11.48,"sma_60":11.53,"sma_120":11.62},{"date":"2026-06-23","open":10.87,"high":11.16,"low":10.04,"close":11.16,"volume":5073,"rsi_14":46.03,"sma_20":11.45,"sma_60":11.54,"sma_120":11.61},{"date":"2026-06-24","open":11.15,"high":11.3,"low":11.13,"close":11.3,"volume":5430,"rsi_14":51.38,"sma_20":11.42,"sma_60":11.54,"sma_120":11.6},{"date":"2026-06-25","open":11.3,"high":11.45,"low":11.29,"close":11.45,"volume":9125,"rsi_14":50.2,"sma_20":11.4,"sma_60":11.54,"sma_120":11.59},{"date":"2026-06-26","open":11.3,"high":11.5,"low":10.79,"close":11.5,"volume":20337,"rsi_14":52.87,"sma_20":11.4,"sma_60":11.54,"sma_120":11.58},{"date":"2026-06-29","open":10.24,"high":12.12,"low":10.24,"close":12.0,"volume":52415,"rsi_14":63.48,"sma_20":11.4,"sma_60":11.55,"sma_120":11.58},{"date":"2026-06-30","open":12.04,"high":12.75,"low":11.05,"close":12.75,"volume":50836,"rsi_14":79.38,"sma_20":11.46,"sma_60":11.58,"sma_120":11.58},{"date":"2026-07-01","open":12.16,"high":12.5,"low":11.47,"close":12.43,"volume":35993,"rsi_14":66.44,"sma_20":11.51,"sma_60":11.61,"sma_120":11.58},{"date":"2026-07-02","open":12.2,"high":12.49,"low":12.01,"close":12.45,"volume":10534,"rsi_14":72.06,"sma_20":11.57,"sma_60":11.62,"sma_120":11.58},{"date":"2026-07-06","open":12.56,"high":12.56,"low":11.81,"close":12.19,"volume":26256,"rsi_14":62.77,"sma_20":11.61,"sma_60":11.63,"sma_120":11.58},{"date":"2026-07-07","open":11.75,"high":12.35,"low":11.75,"close":11.94,"volume":16370,"rsi_14":57.38,"sma_20":11.64,"sma_60":11.63,"sma_120":11.58},{"date":"2026-07-08","open":12.14,"high":12.15,"low":10.71,"close":12.04,"volume":17810,"rsi_14":59.34,"sma_20":11.68,"sma_60":11.64,"sma_120":11.59},{"date":"2026-07-09","open":12.27,"high":12.27,"low":12.27,"close":12.27,"volume":9199,"rsi_14":63.55,"sma_20":11.75,"sma_60":11.64,"sma_120":11.59},{"date":"2026-07-10","open":12.15,"high":12.26,"low":11.76,"close":11.97,"volume":17206,"rsi_14":58.12,"sma_20":11.77,"sma_60":11.66,"sma_120":11.58},{"date":"2026-07-13","open":12.14,"high":12.22,"low":11.79,"close":12.08,"volume":18343,"rsi_14":58.24,"sma_20":11.81,"sma_60":11.66,"sma_120":11.58},{"date":"2026-07-14","open":11.38,"high":12.29,"low":11.15,"close":12.06,"volume":13571,"rsi_14":64.06,"sma_20":11.84,"sma_60":11.66,"sma_120":11.57},{"date":"2026-07-15","open":11.95,"high":12.0,"low":11.48,"close":11.95,"volume":19526,"rsi_14":60.25,"sma_20":11.87,"sma_60":11.67,"sma_120":11.57},{"date":"2026-07-16","open":11.9,"high":12.0,"low":11.4,"close":12.0,"volume":12340,"rsi_14":58.96,"sma_20":11.89,"sma_60":11.68,"sma_120":11.56},{"date":"2026-07-17","open":12.04,"high":12.04,"low":12.0,"close":12.0,"volume":9373,"rsi_14":58.28,"sma_20":11.92,"sma_60":11.68,"sma_120":11.56},{"date":"2026-07-20","open":12.0,"high":12.0,"low":12.0,"close":12.0,"volume":8831,"rsi_14":50.0,"sma_20":11.95,"sma_60":11.68,"sma_120":11.55},{"date":"2026-07-21","open":11.8,"high":12.09,"low":11.8,"close":12.09,"volume":13426,"rsi_14":32.26,"sma_20":11.98,"sma_60":11.68,"sma_120":11.55},{"date":"2026-07-22","open":12.0,"high":12.0,"low":11.85,"close":12.0,"volume":25404,"rsi_14":36.81,"sma_20":12.02,"sma_60":11.68,"sma_120":11.55},{"date":"2026-07-23","open":11.91,"high":12.08,"low":11.91,"close":12.08,"volume":12267,"rsi_14":39.05,"sma_20":12.06,"sma_60":11.68,"sma_120":11.55},{"date":"2026-07-24","open":12.0,"high":12.01,"low":11.99,"close":12.01,"volume":3497,"rsi_14":44.0,"sma_20":12.09,"sma_60":11.68,"sma_120":11.56},{"date":"2026-07-27","open":11.73,"high":12.2,"low":11.59,"close":11.98,"volume":13366,"rsi_14":51.56,"sma_20":12.11,"sma_60":11.68,"sma_120":11.56},{"date":"2026-07-28","open":11.9,"high":12.0,"low":11.63,"close":11.98,"volume":16423,"rsi_14":47.46,"sma_20":12.11,"sma_60":11.69,"sma_120":11.56},{"date":"2026-07-29","open":11.67,"high":12.08,"low":11.67,"close":12.08,"volume":25555,"rsi_14":40.95,"sma_20":12.08,"sma_60":11.69,"sma_120":11.56},{"date":"2026-07-30","open":11.77,"high":12.62,"low":11.76,"close":12.5,"volume":36334,"rsi_14":72.65,"sma_20":12.08,"sma_60":11.71,"sma_120":11.56},{"date":"2026-07-31","open":12.5,"high":12.88,"low":11.76,"close":12.88,"volume":113650,"rsi_14":77.78,"sma_20":12.11,"sma_60":11.73,"sma_120":11.57},{"date":"2026-08-03","open":12.8,"high":12.8,"low":11.1,"close":11.91,"volume":33864,"rsi_14":46.86,"sma_20":12.09,"sma_60":11.74,"sma_120":11.52},{"date":"2026-08-04","open":11.78,"high":11.88,"low":11.36,"close":11.79,"volume":6504,"rsi_14":46.67,"sma_20":12.08,"sma_60":11.75,"sma_120":11.53},{"date":"2026-08-05","open":11.86,"high":11.88,"low":11.5,"close":11.57,"volume":3379,"rsi_14":41.63,"sma_20":12.06,"sma_60":11.76,"sma_120":11.54},{"date":"2026-08-06","open":11.82,"high":11.83,"low":11.53,"close":11.7,"volume":5889},{"date":"2026-08-07","open":11.51,"high":11.84,"low":11.06,"close":11.83,"volume":25866,"rsi_14":47.0,"sma_20":12.02,"sma_60":11.78,"sma_120":11.56},{"date":"2026-08-10","open":11.76,"high":12.0,"low":11.42,"close":11.63,"volume":22705},{"date":"2026-08-11","open":11.77,"high":11.88,"low":11.77,"close":11.83,"volume":12384,"rsi_14":47.21,"sma_20":11.99,"sma_60":11.79,"sma_120":11.58},{"date":"2026-08-12","open":11.52,"high":11.99,"low":11.38,"close":11.88,"volume":21586,"rsi_14":46.69,"sma_20":11.99,"sma_60":11.8,"sma_120":11.59},{"date":"2026-08-13","open":11.77,"high":11.91,"low":11.49,"close":11.91,"volume":4664,"rsi_14":48.32,"sma_20":11.98,"sma_60":11.8,"sma_120":11.59},{"date":"2026-08-14","open":11.98,"high":11.98,"low":11.61,"close":11.69,"volume":4125,"rsi_14":45.43,"sma_20":11.97,"sma_60":11.81,"sma_120":11.59},{"date":"2026-08-17","open":11.99,"high":12.0,"low":11.88,"close":12.0,"volume":3898,"rsi_14":50.29,"sma_20":11.97,"sma_60":11.81,"sma_120":11.59},{"date":"2026-08-18","open":11.97,"high":11.99,"low":11.55,"close":11.99,"volume":7201,"rsi_14":48.67,"sma_20":11.96,"sma_60":11.81,"sma_120":11.59},{"date":"2026-08-19","open":11.98,"high":12.0,"low":11.9,"close":11.95,"volume":8188,"rsi_14":40.86,"sma_20":11.96,"sma_60":11.81,"sma_120":11.59},{"date":"2026-08-20","open":11.9,"high":11.9,"low":11.25,"close":11.64,"volume":5736},{"date":"2026-08-21","open":11.6,"high":11.89,"low":11.34,"close":11.34,"volume":7792,"rsi_14":37.44,"sma_20":11.9,"sma_60":11.8,"sma_120":11.59},{"date":"2026-08-24","open":11.4,"high":11.48,"low":11.18,"close":11.4,"volume":13894,"rsi_14":41.18,"sma_20":11.88,"sma_60":11.8,"sma_120":11.59},{"date":"2026-08-25","open":11.28,"high":11.41,"low":11.12,"close":11.4,"volume":22093,"rsi_14":45.73,"sma_20":11.85,"sma_60":11.79,"sma_120":11.59},{"date":"2026-08-26","open":11.35,"high":11.4,"low":11.1,"close":11.4,"volume":35409,"rsi_14":41.94,"sma_20":11.81,"sma_60":11.78,"sma_120":11.6},{"date":"2026-08-27","open":11.3,"high":11.35,"low":11.2,"close":11.3,"volume":39895,"rsi_14":35.52,"sma_20":11.75,"sma_60":11.78,"sma_120":11.59},{"date":"2026-08-28","open":11.4,"high":11.42,"low":11.2,"close":11.3,"volume":49011,"rsi_14":42.86,"sma_20":11.68,"sma_60":11.78,"sma_120":11.59},{"date":"2026-08-31","open":11.27,"high":11.74,"low":11.05,"close":11.74,"volume":70870},{"date":"2026-09-01","open":11.57,"high":11.99,"low":11.54,"close":11.6,"volume":8314,"rsi_14":42.86,"sma_20":11.66,"sma_60":11.79,"sma_120":11.6},{"date":"2026-09-02","open":11.55,"high":11.95,"low":11.12,"close":11.6,"volume":18046},{"date":"2026-09-03","open":11.7,"high":11.8,"low":11.08,"close":11.6,"volume":10182,"rsi_14":47.37,"sma_20":11.65,"sma_60":11.81,"sma_120":11.62},{"date":"2026-09-04","open":11.38,"high":11.69,"low":11.38,"close":11.56,"volume":7236,"rsi_14":34.72,"sma_20":11.64,"sma_60":11.81,"sma_120":11.63},{"date":"2026-09-08","open":11.36,"high":11.78,"low":11.08,"close":11.59,"volume":7995,"rsi_14":36.3,"sma_20":11.64,"sma_60":11.82,"sma_120":11.64},{"date":"2026-09-09","open":11.62,"high":11.8,"low":11.21,"close":11.6,"volume":9074},{"date":"2026-09-10","open":11.69,"high":11.8,"low":11.25,"close":11.31,"volume":7128,"rsi_14":38.3,"sma_20":11.6,"sma_60":11.82,"sma_120":11.65},{"date":"2026-09-11","open":11.35,"high":11.8,"low":11.13,"close":11.58,"volume":11928,"rsi_14":58.7,"sma_20":11.58,"sma_60":11.82,"sma_120":11.66},{"date":"2026-09-14","open":11.42,"high":11.5,"low":11.25,"close":11.36,"volume":12019},{"date":"2026-09-15","open":11.1,"high":11.48,"low":11.1,"close":11.17,"volume":13546,"rsi_14":43.35,"sma_20":11.52,"sma_60":11.81,"sma_120":11.67},{"date":"2026-09-16","open":11.19,"high":11.35,"low":11.07,"close":11.2,"volume":11451,"rsi_14":44.32,"sma_20":11.48,"sma_60":11.81,"sma_120":11.67},{"date":"2026-09-17","open":11.02,"high":11.33,"low":11.01,"close":11.2,"volume":11369,"rsi_14":46.99,"sma_20":11.44,"sma_60":11.81,"sma_120":11.67},{"date":"2026-09-18","open":11.05,"high":11.8,"low":10.89,"close":11.6,"volume":17565,"rsi_14":57.28,"sma_20":11.44,"sma_60":11.81,"sma_120":11.68},{"date":"2026-09-21","open":11.41,"high":11.73,"low":11.03,"close":11.23,"volume":10200,"rsi_14":37.19,"sma_20":11.44,"sma_60":11.81,"sma_120":11.68},{"date":"2026-09-22","open":11.25,"high":11.36,"low":10.93,"close":10.99,"volume":19715,"rsi_14":35.41,"sma_20":11.42,"sma_60":11.8,"sma_120":11.67},{"date":"2026-09-23","open":10.87,"high":11.2,"low":10.76,"close":10.98,"volume":4952,"rsi_14":35.24,"sma_20":11.4,"sma_60":11.79,"sma_120":11.67},{"date":"2026-09-24","open":10.8,"high":11.09,"low":10.8,"close":10.95,"volume":9686,"rsi_14":34.74,"sma_20":11.37,"sma_60":11.76,"sma_120":11.67},{"date":"2026-09-25","open":10.79,"high":10.92,"low":10.69,"close":10.81,"volume":11625,"rsi_14":33.18,"sma_20":11.35,"sma_60":11.73,"sma_120":11.67},{"date":"2026-09-28","open":10.73,"high":10.94,"low":10.52,"close":10.89,"volume":17834,"rsi_14":34.65,"sma_20":11.33,"sma_60":11.7,"sma_120":11.66},{"date":"2026-09-29","open":10.62,"high":11.0,"low":10.45,"close":11.0,"volume":33383,"rsi_14":37.39,"sma_20":11.29,"sma_60":11.68,"sma_120":11.66},{"date":"2026-09-30","open":10.78,"high":11.0,"low":10.38,"close":11.0,"volume":83010},{"date":"2026-10-01","open":10.82,"high":10.82,"low":10.19,"close":10.45,"volume":13760,"rsi_14":26.16,"sma_20":11.2,"sma_60":11.64,"sma_120":11.64},{"date":"2026-10-02","open":10.55,"high":10.72,"low":10.36,"close":10.59,"volume":11601,"rsi_14":33.19,"sma_20":11.15,"sma_60":11.61,"sma_120":11.63},{"date":"2026-10-05","open":10.43,"high":10.43,"low":9.77,"close":10.06,"volume":25353,"rsi_14":28.9,"sma_20":11.08,"sma_60":11.58,"sma_120":11.62},{"date":"2026-10-06","open":10.2,"high":10.21,"low":9.18,"close":9.86,"volume":37708,"rsi_14":26.07,"sma_20":10.99,"sma_60":11.54,"sma_120":11.6},{"date":"2026-10-07","open":9.7,"high":9.93,"low":9.14,"close":9.69,"volume":37959},{"date":"2026-10-08","open":9.41,"high":9.96,"low":9.04,"close":9.43,"volume":38482,"rsi_14":11.66,"sma_20":10.8,"sma_60":11.46,"sma_120":11.57},{"date":"2026-10-09","open":9.3,"high":9.9,"low":9.1,"close":9.66,"volume":43493,"rsi_14":20.82,"sma_20":10.71,"sma_60":11.42,"sma_120":11.55},{"date":"2026-10-12","open":9.48,"high":9.87,"low":9.24,"close":9.8,"volume":27503,"rsi_14":27.03,"sma_20":10.63,"sma_60":11.39,"sma_120":11.53},{"date":"2026-10-13","open":9.64,"high":9.74,"low":9.04,"close":9.34,"volume":33871,"rsi_14":23.03,"sma_20":10.54,"sma_60":11.34,"sma_120":11.51},{"date":"2026-10-14","open":9.29,"high":9.74,"low":9.14,"close":9.66,"volume":42477,"rsi_14":30.63,"sma_20":10.46,"sma_60":11.3,"sma_120":11.49},{"date":"2026-10-15","open":9.92,"high":10.16,"low":9.47,"close":10.0,"volume":42706,"rsi_14":38.53,"sma_20":10.4,"sma_60":11.27,"sma_120":11.47},{"date":"2026-10-16","open":9.98,"high":10.29,"low":9.72,"close":9.93,"volume":68850,"rsi_14":36.36,"sma_20":10.32,"sma_60":11.23,"sma_120":11.46},{"date":"2026-10-19","open":9.84,"high":10.12,"low":9.51,"close":10.1,"volume":75333,"rsi_14":37.43,"sma_20":10.26,"sma_60":11.2,"sma_120":11.44},{"date":"2026-10-20","open":9.75,"high":10.2,"low":9.7,"close":9.94,"volume":45862,"rsi_14":35.83,"sma_20":10.21,"sma_60":11.17,"sma_120":11.43},{"date":"2026-10-21","open":10.0,"high":10.0,"low":9.39,"close":9.5,"volume":21534,"rsi_14":36.91,"sma_20":10.13,"sma_60":11.12,"sma_120":11.41},{"date":"2026-10-22","open":9.47,"high":9.99,"low":8.79,"close":9.55,"volume":57470,"rsi_14":35.31,"sma_20":10.06,"sma_60":11.08,"sma_120":11.39},{"date":"2026-10-23","open":9.55,"high":9.7,"low":9.55,"close":9.7,"volume":0,"rsi_14":35.31,"sma_20":10.06,"sma_60":11.08,"sma_120":11.39}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q1","per":null,"pbr":22.45,"ttm_eps":null,"close":10.48},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":119.41,"ttm_eps":null,"close":12.75}],"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":"ADS-TEC Energy PLC","phase":"above-fold","symbol_resolved":true}