{"status":"ok","report":{"price_analysis":{"current":8.66,"change_1d":0.7,"change_7d":-10.1,"change_30d":-34.1,"high_30d":14.14,"low_30d":8.45,"position_in_range":4.0,"support":9.02,"resistance":13.57},"summary":"Atlas Energy Solutions Inc.(AESI)은 Energy 섹터 US 시장 종목입니다, 시가총액 10.82억. 현재가 $8.66, 전일 대비 +0.7%, 30일 -34.1%. ROE -2.2%. 기술적 시그널: RSI 5(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.2%로 적자 상태입니다. 시가총액 10.82억. 매출 10.68억, 영업이익 -9597.80만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.86,"roe":-2.25,"eps":-0.2009190911565497,"revenue":1067804000.0,"operating_income":-95978000.0,"net_income":-118325000.0,"market_cap":1081685960,"profit_margin":-11.08,"roa":-0.98,"operating_margin":-8.99,"gross_margin":8.82,"debt_ratio":0.04717785518611394,"total_assets":2555267000.0,"total_equity":1113001000.0,"total_debt":52509000.0,"dividend_yield":4.38,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 4.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.97)가 시그널선(-0.67)을 하회합니다(데드크로스). 현재가가 SMA20(11)과 SMA60(12) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8~14 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 5","rsi_14":4.687500000000028,"macd":-0.9745887658949943,"macd_signal":-0.6689341311049092,"sma_20":11.135499999999999,"sma_60":12.06033333333333,"bb_upper":13.862369817208,"bb_lower":8.408630182791997,"atr_14":0.6817857142857147},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 0.86x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"C","percentile":70,"summary":"매출 +10.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.4,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":36.8,"unit":"%","percentile":78,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.2%","metrics":[{"name":"ROE","value":-2.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-8.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-11.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":18,"summary":"RSI 5","metrics":[{"name":"RSI (14)","value":4.7,"unit":"","percentile":5,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-34.1,"unit":"%","percentile":19,"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":"D","percentile":49,"summary":"유동비율 1.8x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":1.82,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.1,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-5.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-2.94,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.86x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +10.4%"},"profitability":{"grade":"C","reason":"ROE -2.2%"},"momentum":{"grade":"F","reason":"RSI 5"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-8.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.05,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.5,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":8.82,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-8.99,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-11.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 5 (30 이하 과매도 구간)","전분기 대비 매출 10% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 5 (30 이하 과매도 구간)","전분기 대비 매출 10% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.86,"per_5y_high":39.68,"per_5y_low":19.89,"per_5y_avg":29.16,"per_percentile":null,"pbr_5y_high":5.2,"pbr_5y_low":1.99,"pbr_5y_avg":3.53,"pbr_percentile":0.0,"per_5y_median":29.73,"pbr_5y_median":3.37,"history":[{"quarter":"2024-Q2","per":19.89,"pbr":4.46},{"quarter":"2024-Q3","per":23.54,"pbr":5.01},{"quarter":"2024-Q4","per":29.73,"pbr":5.2},{"quarter":"2025-Q1","per":32.96,"pbr":3.37},{"quarter":"2025-Q2","per":39.68,"pbr":2.64},{"quarter":"2025-Q3","per":null,"pbr":2.38},{"quarter":"2025-Q4","per":null,"pbr":1.99},{"quarter":"2026-Q1","per":null,"pbr":2.87},{"quarter":"2026-Q2","per":null,"pbr":3.82},{"quarter":"현재","per":null,"pbr":0.86}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":18.4963,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":20.473,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":21.0658,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":17.1403,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":13.0928,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":11.37,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9.42,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":13.12,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":16.61,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Energy","industry":"OIL & GAS EQUIPMENT & SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":19.89,"eps":0.93,"close":18.5,"source":"reported"},{"date":"2024-07","per":21.2,"eps":0.93,"close":19.71,"source":"reported"},{"date":"2024-08","per":21.3,"eps":0.93,"close":19.81,"source":"reported"},{"date":"2024-09","per":23.54,"eps":0.8699,"close":20.47,"source":"reported"},{"date":"2024-10","per":21.13,"eps":0.8699,"close":18.38,"source":"reported"},{"date":"2024-11","per":25.73,"eps":0.8699,"close":22.39,"source":"reported"},{"date":"2024-12","per":29.73,"eps":0.7085,"close":21.07,"source":"reported"},{"date":"2025-01","per":30.78,"eps":0.7085,"close":21.81,"source":"reported"},{"date":"2025-02","per":26.28,"eps":0.7085,"close":18.62,"source":"reported"},{"date":"2025-03","per":32.96,"eps":0.52,"close":17.14,"source":"reported"},{"date":"2025-04","per":25.0,"eps":0.52,"close":13.0,"source":"reported"},{"date":"2025-05","per":22.88,"eps":0.52,"close":11.9,"source":"reported"},{"date":"2025-06","per":39.68,"eps":0.33,"close":13.09,"source":"reported"},{"date":"2025-07","per":38.54,"eps":0.33,"close":12.72,"source":"reported"},{"date":"2025-08","per":35.48,"eps":0.33,"close":11.71,"source":"reported"}],"trailing_per_history_meta":{"avg":27.61,"std":6.34,"upper_1sd":33.95,"lower_1sd":21.26,"current":35.48,"count":15},"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":4.38,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":-0.1,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.38,"summary":"배당수익률 4.38%","metrics":[{"name":"배당수익률","value":4.38,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"-2.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:17:27.796816+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.022548048025114082,"dividend_yield":null,"eps":-0.2009190911565497,"revenue":293178000.0,"operating_income":-22547000.0,"net_income":-25096000.0,"market_cap":null,"profit_margin":-0.08559987447898547,"operating_margin":-0.07690549768400085,"roa":-0.009821282863982511,"gross_margin":0.08818874540381612,"total_equity":1113001000.0,"total_assets":2555267000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.769,"roe":-0.04043546144797348,"dividend_yield":4.38,"eps":-0.36,"revenue":265583000.0,"operating_income":-35660000.0,"net_income":-47264000.0,"market_cap":2216392000.0,"profit_margin":-0.17796319794565163,"operating_margin":-0.13427064232273903,"roa":-0.02056227806931068,"gross_margin":-0.006385947142701152,"total_equity":1168875000.0,"total_assets":2298578000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.01839983324013751,"dividend_yield":null,"eps":-0.2099,"revenue":249430000.0,"operating_income":-19902000.0,"net_income":-22244000.0,"market_cap":null,"profit_margin":-0.0891793288698232,"operating_margin":-0.07978992101992544,"roa":-0.009981924477703566,"gross_margin":0.04926432265565489,"total_equity":1208924000.0,"total_assets":2228428000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.019389644306575606,"dividend_yield":null,"eps":-0.18,"revenue":259613000.0,"operating_income":-17869000.0,"net_income":-23721000.0,"market_cap":null,"profit_margin":-0.09137061703381572,"operating_margin":-0.06882937295127747,"roa":-0.010620683850077368,"gross_margin":0.06337124874332178,"total_equity":1223385000.0,"total_assets":2233472000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.004371792733920014,"dividend_yield":null,"eps":-0.01,"revenue":288676000.0,"operating_income":7193000.0,"net_income":-5558000.0,"market_cap":null,"profit_margin":-0.019253419058044313,"operating_margin":0.02491720821959567,"roa":-0.0024726674155553826,"gross_margin":0.18061425265695796,"total_equity":1271332000.0,"total_assets":2247775000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0009369204294000865,"dividend_yield":null,"eps":0.03,"revenue":297591000.0,"operating_income":15331000.0,"net_income":1219000.0,"market_cap":null,"profit_margin":0.004096226028340911,"operating_margin":0.05151701496349016,"roa":0.0005312056057661301,"gross_margin":0.18323134772220934,"total_equity":1301071000.0,"total_assets":2294780000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.013894087728979428,"dividend_yield":null,"eps":0.13,"revenue":271338000.0,"operating_income":30739000.0,"net_income":14402000.0,"market_cap":null,"profit_margin":0.053077711194156364,"operating_margin":0.11328674936794698,"roa":0.007300831570900493,"gross_margin":0.18388504374617637,"total_equity":1036556000.0,"total_assets":1972652000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0037450498527501455,"dividend_yield":null,"eps":0.18,"revenue":304434000.0,"operating_income":15237000.0,"net_income":3918000.0,"market_cap":null,"profit_margin":0.012869784583850687,"operating_margin":0.05005025719860463,"roa":0.001985315355030935,"gross_margin":0.17415268990979982,"total_equity":1046181000.0,"total_assets":1973490000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.013971336020189084,"dividend_yield":null,"eps":0.18,"revenue":287518000.0,"operating_income":28223000.0,"net_income":14837000.0,"market_cap":null,"profit_margin":0.051603725679783524,"operating_margin":0.09816081080141069,"roa":0.007484630452361843,"gross_margin":0.2099172921347533,"total_equity":1061960000.0,"total_assets":1982329000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02511838564181428,"dividend_yield":null,"eps":0.2184530920097053,"revenue":192667000.0,"operating_income":39677000.0,"net_income":26787000.0,"market_cap":null,"profit_margin":0.13903263143143352,"operating_margin":0.20593562986915248,"roa":0.013795756673073476,"gross_margin":0.35681253146620856,"total_equity":1066430000.0,"total_assets":1941684000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04118000884972068,"dividend_yield":null,"eps":0.29144204834997717,"revenue":141138000.0,"operating_income":49298000.0,"net_income":35737000.0,"market_cap":null,"profit_margin":0.2532060819906758,"operating_margin":0.34928934801400047,"roa":0.02832479713653001,"gross_margin":0.4459890320112231,"total_equity":867824000.0,"total_assets":1261686000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.24008881281090544,"revenue":157616000.0,"operating_income":65324000.0,"net_income":29440000.0,"market_cap":null,"profit_margin":0.18678306770886205,"operating_margin":0.41445030961323726,"roa":0.023755901655085933,"gross_margin":0.5051834839102629,"total_equity":-75992000.0,"total_assets":1239271000.0}],"current_price":8.66,"change_pct":0.7,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-03-09","close":14.825},{"date":"2023-03-10","close":14.4314},{"date":"2023-03-13","close":13.9853},{"date":"2023-03-14","close":14.5276},{"date":"2023-03-15","close":14.0378},{"date":"2023-03-16","close":14.099},{"date":"2023-03-17","close":13.9328},{"date":"2023-03-20","close":14.0815},{"date":"2023-03-21","close":14.3089},{"date":"2023-03-22","close":14.3527},{"date":"2023-03-23","close":13.9941},{"date":"2023-03-24","close":14.099},{"date":"2023-03-27","close":14.4489},{"date":"2023-03-28","close":14.5276},{"date":"2023-03-29","close":14.6763},{"date":"2023-03-30","close":14.8337},{"date":"2023-03-31","close":14.8949},{"date":"2023-04-03","close":15.6034},{"date":"2023-04-04","close":15.0611},{"date":"2023-04-05","close":15.1398},{"date":"2023-04-06","close":15.4022},{"date":"2023-04-10","close":15.1661},{"date":"2023-04-11","close":15.5597},{"date":"2023-04-12","close":15.5772},{"date":"2023-04-13","close":15.6996},{"date":"2023-04-14","close":15.9532},{"date":"2023-04-17","close":15.9357},{"date":"2023-04-18","close":15.6821},{"date":"2023-04-19","close":15.8046},{"date":"2023-04-20","close":15.6646},{"date":"2023-04-21","close":15.9008},{"date":"2023-04-24","close":16.4343},{"date":"2023-04-25","close":15.9183},{"date":"2023-04-26","close":15.7433},{"date":"2023-04-27","close":15.6471},{"date":"2023-04-28","close":15.7783},{"date":"2023-05-01","close":15.892},{"date":"2023-05-02","close":14.9649},{"date":"2023-05-03","close":14.825},{"date":"2023-05-04","close":14.755},{"date":"2023-05-05","close":14.8687},{"date":"2023-05-08","close":14.9037},{"date":"2023-05-09","close":15.3497},{"date":"2023-05-10","close":15.2186},{"date":"2023-05-11","close":14.9911},{"date":"2023-05-12","close":15.0268},{"date":"2023-05-15","close":15.552},{"date":"2023-05-16","close":15.5787},{"date":"2023-05-17","close":15.5876},{"date":"2023-05-18","close":15.6143},{"date":"2023-05-19","close":15.7745},{"date":"2023-05-22","close":15.7389},{"date":"2023-05-23","close":15.7834},{"date":"2023-05-24","close":15.3828},{"date":"2023-05-25","close":15.1158},{"date":"2023-05-26","close":14.5015},{"date":"2023-05-30","close":13.8962},{"date":"2023-05-31","close":13.9051},{"date":"2023-06-01","close":14.4214},{"date":"2023-06-02","close":15.187},{"date":"2023-06-05","close":15.1069},{"date":"2023-06-06","close":15.7567},{"date":"2023-06-07","close":16.0594},{"date":"2023-06-08","close":16.0327},{"date":"2023-06-09","close":15.6499},{"date":"2023-06-12","close":15.3917},{"date":"2023-06-13","close":15.4363},{"date":"2023-06-14","close":15.5075},{"date":"2023-06-15","close":15.4808},{"date":"2023-06-16","close":15.9437},{"date":"2023-06-20","close":15.6499},{"date":"2023-06-21","close":15.6054},{"date":"2023-06-22","close":15.1603},{"date":"2023-06-23","close":14.4659},{"date":"2023-06-26","close":14.9377},{"date":"2023-06-27","close":14.8665},{"date":"2023-06-28","close":15.1692},{"date":"2023-06-29","close":15.8903},{"date":"2023-06-30","close":15.4541},{"date":"2023-07-03","close":15.2938},{"date":"2023-07-05","close":15.4363},{"date":"2023-07-06","close":15.365},{"date":"2023-07-07","close":16.006},{"date":"2023-07-10","close":15.8012},{"date":"2023-07-11","close":15.8903},{"date":"2023-07-12","close":15.7478},{"date":"2023-07-13","close":15.8369},{"date":"2023-07-14","close":15.6766},{"date":"2023-07-17","close":15.2671},{"date":"2023-07-18","close":15.5164},{"date":"2023-07-19","close":15.9437},{"date":"2023-07-20","close":16.5223},{"date":"2023-07-21","close":16.4867},{"date":"2023-07-24","close":17.2879},{"date":"2023-07-25","close":17.6173},{"date":"2023-07-26","close":17.5015},{"date":"2023-07-27","close":17.0831},{"date":"2023-07-28","close":17.3769},{"date":"2023-07-31","close":17.5817},{"date":"2023-08-01","close":19.0505},{"date":"2023-08-02","close":18.5698},{"date":"2023-08-03","close":18.6766},{"date":"2023-08-04","close":18.6232},{"date":"2023-08-07","close":18.6143},{"date":"2023-08-08","close":18.5609},{"date":"2023-08-09","close":18.2553},{"date":"2023-08-10","close":18.1924},{"date":"2023-08-11","close":18.3721},{"date":"2023-08-14","close":19.5856},{"date":"2023-08-15","close":18.8305},{"date":"2023-08-16","close":19.1901},{"date":"2023-08-17","close":19.5586},{"date":"2023-08-18","close":19.8552},{"date":"2023-08-21","close":19.7743},{"date":"2023-08-22","close":19.9541},{"date":"2023-08-23","close":19.8552},{"date":"2023-08-24","close":19.6395},{"date":"2023-08-25","close":18.9025},{"date":"2023-08-28","close":19.3249},{"date":"2023-08-29","close":19.0193},{"date":"2023-08-30","close":19.262},{"date":"2023-08-31","close":19.1361},{"date":"2023-09-01","close":20.044},{"date":"2023-09-05","close":19.9181},{"date":"2023-09-06","close":20.3496},{"date":"2023-09-07","close":20.8979},{"date":"2023-09-08","close":20.9608},{"date":"2023-09-11","close":20.7361},{"date":"2023-09-12","close":21.4012},{"date":"2023-09-13","close":20.9338},{"date":"2023-09-14","close":21.0596},{"date":"2023-09-15","close":20.7091},{"date":"2023-09-18","close":20.7361},{"date":"2023-09-19","close":20.79},{"date":"2023-09-20","close":21.2484},{"date":"2023-09-21","close":20.3855},{"date":"2023-09-22","close":21.0147},{"date":"2023-09-25","close":21.3563},{"date":"2023-09-26","close":21.7248},{"date":"2023-09-27","close":21.1316},{"date":"2023-09-28","close":20.7361},{"date":"2023-09-29","close":19.9811},{"date":"2023-10-02","close":19.8912},{"date":"2023-10-03","close":19.7743},{"date":"2023-10-04","close":18.9204},{"date":"2023-10-05","close":18.8755},{"date":"2023-10-06","close":19.1541},{"date":"2023-10-09","close":19.3069},{"date":"2023-10-10","close":18.8485},{"date":"2023-10-11","close":18.6688},{"date":"2023-10-12","close":17.9227},{"date":"2023-10-13","close":18.2014},{"date":"2023-10-16","close":18.1474},{"date":"2023-10-17","close":18.3721},{"date":"2023-10-18","close":18.0755},{"date":"2023-10-19","close":17.9856},{"date":"2023-10-20","close":17.9946},{"date":"2023-10-23","close":17.7519},{"date":"2023-10-24","close":17.9767},{"date":"2023-10-25","close":17.3744},{"date":"2023-10-26","close":17.1497},{"date":"2023-10-27","close":17.0239},{"date":"2023-10-30","close":17.3385},{"date":"2023-10-31","close":16.3677},{"date":"2023-11-01","close":16.5385},{"date":"2023-11-02","close":16.8981},{"date":"2023-11-03","close":17.0419},{"date":"2023-11-06","close":17.0419},{"date":"2023-11-07","close":16.3857},{"date":"2023-11-08","close":15.5405},{"date":"2023-11-09","close":15.6042},{"date":"2023-11-10","close":15.9677},{"date":"2023-11-13","close":15.895},{"date":"2023-11-14","close":16.2403},{"date":"2023-11-15","close":15.6678},{"date":"2023-11-16","close":14.968},{"date":"2023-11-17","close":15.5133},{"date":"2023-11-20","close":15.5405},{"date":"2023-11-21","close":15.6405},{"date":"2023-11-22","close":15.5224},{"date":"2023-11-24","close":15.7132},{"date":"2023-11-27","close":15.4587},{"date":"2023-11-28","close":15.4406},{"date":"2023-11-29","close":15.3315},{"date":"2023-11-30","close":15.5042},{"date":"2023-12-01","close":16.1313},{"date":"2023-12-04","close":16.1767},{"date":"2023-12-05","close":15.9222},{"date":"2023-12-06","close":15.5587},{"date":"2023-12-07","close":15.2315},{"date":"2023-12-08","close":15.3951},{"date":"2023-12-11","close":15.3679},{"date":"2023-12-12","close":15.2497},{"date":"2023-12-13","close":15.2225},{"date":"2023-12-14","close":15.895},{"date":"2023-12-15","close":15.9131},{"date":"2023-12-18","close":15.8677},{"date":"2023-12-19","close":16.0767},{"date":"2023-12-20","close":15.2497},{"date":"2023-12-21","close":15.2315},{"date":"2023-12-22","close":15.486},{"date":"2023-12-26","close":16.1222},{"date":"2023-12-27","close":16.2858},{"date":"2023-12-28","close":15.6678},{"date":"2023-12-29","close":15.6496},{"date":"2024-01-02","close":15.068},{"date":"2024-01-03","close":15.5314},{"date":"2024-01-04","close":15.0225},{"date":"2024-01-05","close":15.2043},{"date":"2024-01-08","close":14.9862},{"date":"2024-01-09","close":14.7226},{"date":"2024-01-10","close":14.3409},{"date":"2024-01-11","close":14.7408},{"date":"2024-01-12","close":14.7681},{"date":"2024-01-16","close":14.3864},{"date":"2024-01-17","close":15.068},{"date":"2024-01-18","close":15.2497},{"date":"2024-01-19","close":14.868},{"date":"2024-01-22","close":15.5678},{"date":"2024-01-23","close":15.4224},{"date":"2024-01-24","close":15.2861},{"date":"2024-01-25","close":15.695},{"date":"2024-01-26","close":15.8495},{"date":"2024-01-29","close":15.9677},{"date":"2024-01-30","close":16.1131},{"date":"2024-01-31","close":15.7859},{"date":"2024-02-01","close":15.9495},{"date":"2024-02-02","close":15.2861},{"date":"2024-02-05","close":15.3406},{"date":"2024-02-06","close":15.7405},{"date":"2024-02-07","close":15.5405},{"date":"2024-02-08","close":15.7041},{"date":"2024-02-09","close":16.0131},{"date":"2024-02-12","close":16.1767},{"date":"2024-02-13","close":15.8768},{"date":"2024-02-14","close":15.8586},{"date":"2024-02-15","close":16.1494},{"date":"2024-02-16","close":16.3312},{"date":"2024-02-20","close":16.6765},{"date":"2024-02-21","close":16.842},{"date":"2024-02-22","close":16.8696},{"date":"2024-02-23","close":16.842},{"date":"2024-02-26","close":16.8512},{"date":"2024-02-27","close":18.2118},{"date":"2024-02-28","close":17.743},{"date":"2024-02-29","close":17.3385},{"date":"2024-03-01","close":17.7705},{"date":"2024-03-04","close":17.7981},{"date":"2024-03-05","close":18.6163},{"date":"2024-03-06","close":18.7358},{"date":"2024-03-07","close":18.4141},{"date":"2024-03-08","close":18.5428},{"date":"2024-03-11","close":19.2782},{"date":"2024-03-12","close":19.4161},{"date":"2024-03-13","close":19.6827},{"date":"2024-03-14","close":20.2251},{"date":"2024-03-15","close":20.1608},{"date":"2024-03-18","close":19.9585},{"date":"2024-03-19","close":20.078},{"date":"2024-03-20","close":20.5377},{"date":"2024-03-21","close":20.6388},{"date":"2024-03-22","close":20.5653},{"date":"2024-03-25","close":20.5653},{"date":"2024-03-26","close":20.3998},{"date":"2024-03-27","close":20.6756},{"date":"2024-03-28","close":20.7951},{"date":"2024-04-01","close":20.8135},{"date":"2024-04-02","close":20.8503},{"date":"2024-04-03","close":20.9882},{"date":"2024-04-04","close":21.1445},{"date":"2024-04-05","close":21.5122},{"date":"2024-04-08","close":21.6225},{"date":"2024-04-09","close":21.8983},{"date":"2024-04-10","close":21.9167},{"date":"2024-04-11","close":21.8431},{"date":"2024-04-12","close":21.549},{"date":"2024-04-15","close":20.2987},{"date":"2024-04-16","close":20.3814},{"date":"2024-04-17","close":20.1975},{"date":"2024-04-18","close":20.1516},{"date":"2024-04-19","close":20.4917},{"date":"2024-04-22","close":20.4733},{"date":"2024-04-23","close":20.7767},{"date":"2024-04-24","close":20.6572},{"date":"2024-04-25","close":21.2915},{"date":"2024-04-26","close":21.5398},{"date":"2024-04-29","close":21.4386},{"date":"2024-04-30","close":20.4182},{"date":"2024-05-01","close":20.1975},{"date":"2024-05-02","close":20.17},{"date":"2024-05-03","close":20.1975},{"date":"2024-05-06","close":21.0709},{"date":"2024-05-07","close":20.6848},{"date":"2024-05-08","close":20.8503},{"date":"2024-05-09","close":21.1353},{"date":"2024-05-10","close":20.887},{"date":"2024-05-13","close":20.7583},{"date":"2024-05-14","close":21.4754},{"date":"2024-05-15","close":21.4197},{"date":"2024-05-16","close":21.4847},{"date":"2024-05-17","close":21.8374},{"date":"2024-05-20","close":22.8304},{"date":"2024-05-21","close":22.8489},{"date":"2024-05-22","close":22.023},{"date":"2024-05-23","close":22.1622},{"date":"2024-05-24","close":22.1158},{"date":"2024-05-28","close":22.2735},{"date":"2024-05-29","close":21.6239},{"date":"2024-05-30","close":22.3199},{"date":"2024-05-31","close":22.4777},{"date":"2024-06-03","close":21.3269},{"date":"2024-06-04","close":20.4081},{"date":"2024-06-05","close":20.5102},{"date":"2024-06-06","close":20.2782},{"date":"2024-06-07","close":19.7028},{"date":"2024-06-10","close":19.7214},{"date":"2024-06-11","close":19.5636},{"date":"2024-06-12","close":20.0183},{"date":"2024-06-13","close":18.5149},{"date":"2024-06-14","close":18.4406},{"date":"2024-06-17","close":18.3014},{"date":"2024-06-18","close":17.7167},{"date":"2024-06-20","close":18.0044},{"date":"2024-06-21","close":18.0416},{"date":"2024-06-24","close":18.4685},{"date":"2024-06-25","close":18.7469},{"date":"2024-06-26","close":18.2179},{"date":"2024-06-27","close":18.3478},{"date":"2024-06-28","close":18.4963},{"date":"2024-07-01","close":18.5984},{"date":"2024-07-02","close":18.023},{"date":"2024-07-03","close":18.7562},{"date":"2024-07-05","close":18.9882},{"date":"2024-07-08","close":18.6819},{"date":"2024-07-09","close":18.4314},{"date":"2024-07-10","close":18.9975},{"date":"2024-07-11","close":19.4894},{"date":"2024-07-12","close":19.4801},{"date":"2024-07-15","close":19.9441},{"date":"2024-07-16","close":20.2782},{"date":"2024-07-17","close":20.2411},{"date":"2024-07-18","close":19.8327},{"date":"2024-07-19","close":19.081},{"date":"2024-07-22","close":19.1831},{"date":"2024-07-23","close":19.0346},{"date":"2024-07-24","close":18.6634},{"date":"2024-07-25","close":19.3687},{"date":"2024-07-26","close":19.2945},{"date":"2024-07-29","close":19.0532},{"date":"2024-07-30","close":19.4244},{"date":"2024-07-31","close":19.7121},{"date":"2024-08-01","close":19.0346},{"date":"2024-08-02","close":17.5683},{"date":"2024-08-05","close":16.8258},{"date":"2024-08-06","close":17.7724},{"date":"2024-08-07","close":17.7817},{"date":"2024-08-08","close":18.5242},{"date":"2024-08-09","close":18.1065},{"date":"2024-08-12","close":18.4314},{"date":"2024-08-13","close":18.1251},{"date":"2024-08-14","close":18.1158},{"date":"2024-08-15","close":18.8953},{"date":"2024-08-16","close":18.9141},{"date":"2024-08-19","close":19.0737},{"date":"2024-08-20","close":18.7732},{"date":"2024-08-21","close":18.9423},{"date":"2024-08-22","close":18.7356},{"date":"2024-08-23","close":19.8156},{"date":"2024-08-26","close":20.1349},{"date":"2024-08-27","close":20.2195},{"date":"2024-08-28","close":19.4776},{"date":"2024-08-29","close":19.7311},{"date":"2024-08-30","close":19.8062},{"date":"2024-09-03","close":19.0831},{"date":"2024-09-04","close":18.8202},{"date":"2024-09-05","close":19.2052},{"date":"2024-09-06","close":18.9892},{"date":"2024-09-09","close":18.6699},{"date":"2024-09-10","close":18.6887},{"date":"2024-09-11","close":18.6042},{"date":"2024-09-12","close":18.9329},{"date":"2024-09-13","close":19.3836},{"date":"2024-09-16","close":20.0692},{"date":"2024-09-17","close":20.4355},{"date":"2024-09-18","close":20.3885},{"date":"2024-09-19","close":20.9238},{"date":"2024-09-20","close":21.2807},{"date":"2024-09-23","close":21.816},{"date":"2024-09-24","close":21.7127},{"date":"2024-09-25","close":21.3276},{"date":"2024-09-26","close":19.9847},{"date":"2024-09-27","close":20.1068},{"date":"2024-09-30","close":20.473},{"date":"2024-10-01","close":20.5576},{"date":"2024-10-02","close":20.9332},{"date":"2024-10-03","close":21.0741},{"date":"2024-10-04","close":21.3276},{"date":"2024-10-07","close":21.2431},{"date":"2024-10-08","close":20.473},{"date":"2024-10-09","close":20.3322},{"date":"2024-10-10","close":19.3273},{"date":"2024-10-11","close":19.2052},{"date":"2024-10-14","close":19.1582},{"date":"2024-10-15","close":18.7638},{"date":"2024-10-16","close":19.1301},{"date":"2024-10-17","close":18.8014},{"date":"2024-10-18","close":18.7262},{"date":"2024-10-21","close":18.6511},{"date":"2024-10-22","close":19.0456},{"date":"2024-10-23","close":18.5478},{"date":"2024-10-24","close":18.4351},{"date":"2024-10-25","close":18.8108},{"date":"2024-10-28","close":18.8014},{"date":"2024-10-29","close":19.1301},{"date":"2024-10-30","close":18.6323},{"date":"2024-10-31","close":18.3788},{"date":"2024-11-01","close":17.9937},{"date":"2024-11-04","close":18.745},{"date":"2024-11-05","close":18.9516},{"date":"2024-11-06","close":20.1256},{"date":"2024-11-07","close":19.5652},{"date":"2024-11-08","close":19.6032},{"date":"2024-11-11","close":20.9044},{"date":"2024-11-12","close":20.42},{"date":"2024-11-13","close":20.0591},{"date":"2024-11-14","close":19.2328},{"date":"2024-11-15","close":18.9478},{"date":"2024-11-18","close":19.8786},{"date":"2024-11-19","close":19.8691},{"date":"2024-11-20","close":20.1445},{"date":"2024-11-21","close":20.4295},{"date":"2024-11-22","close":22.405},{"date":"2024-11-25","close":22.5285},{"date":"2024-11-26","close":22.367},{"date":"2024-11-27","close":22.2435},{"date":"2024-11-29","close":22.386},{"date":"2024-12-02","close":22.2625},{"date":"2024-12-03","close":22.8039},{"date":"2024-12-04","close":22.291},{"date":"2024-12-05","close":22.234},{"date":"2024-12-06","close":21.2463},{"date":"2024-12-09","close":21.5597},{"date":"2024-12-10","close":22.0631},{"date":"2024-12-11","close":21.6547},{"date":"2024-12-12","close":21.4837},{"date":"2024-12-13","close":21.9966},{"date":"2024-12-16","close":21.8541},{"date":"2024-12-17","close":21.3697},{"date":"2024-12-18","close":20.3535},{"date":"2024-12-19","close":20.2585},{"date":"2024-12-20","close":20.363},{"date":"2024-12-23","close":20.6194},{"date":"2024-12-24","close":21.1038},{"date":"2024-12-26","close":21.1228},{"date":"2024-12-27","close":20.8759},{"date":"2024-12-30","close":21.1988},{"date":"2024-12-31","close":21.0658},{"date":"2025-01-02","close":21.8351},{"date":"2025-01-03","close":21.8256},{"date":"2025-01-06","close":21.1228},{"date":"2025-01-07","close":21.2843},{"date":"2025-01-08","close":20.8284},{"date":"2025-01-10","close":20.6669},{"date":"2025-01-13","close":20.5909},{"date":"2025-01-14","close":21.6072},{"date":"2025-01-15","close":22.7279},{"date":"2025-01-16","close":23.3927},{"date":"2025-01-17","close":22.9844},{"date":"2025-01-21","close":22.8989},{"date":"2025-01-22","close":22.5095},{"date":"2025-01-23","close":22.6899},{"date":"2025-01-24","close":22.7184},{"date":"2025-01-27","close":23.4497},{"date":"2025-01-28","close":23.7632},{"date":"2025-01-29","close":23.7632},{"date":"2025-01-30","close":23.7632},{"date":"2025-01-31","close":21.8066},{"date":"2025-02-03","close":21.1418},{"date":"2025-02-04","close":21.2653},{"date":"2025-02-05","close":20.7429},{"date":"2025-02-06","close":20.6194},{"date":"2025-02-07","close":19.9926},{"date":"2025-02-10","close":20.7429},{"date":"2025-02-11","close":20.6764},{"date":"2025-02-12","close":19.9356},{"date":"2025-02-13","close":20.0021},{"date":"2025-02-14","close":20.7714},{"date":"2025-02-18","close":21.1038},{"date":"2025-02-19","close":20.7619},{"date":"2025-02-20","close":20.7144},{"date":"2025-02-21","close":19.8209},{"date":"2025-02-24","close":19.7921},{"date":"2025-02-25","close":18.6583},{"date":"2025-02-26","close":18.5911},{"date":"2025-02-27","close":18.764},{"date":"2025-02-28","close":18.6199},{"date":"2025-03-03","close":17.3132},{"date":"2025-03-04","close":17.1499},{"date":"2025-03-05","close":16.8425},{"date":"2025-03-06","close":16.5831},{"date":"2025-03-07","close":17.0058},{"date":"2025-03-10","close":16.9289},{"date":"2025-03-11","close":16.7848},{"date":"2025-03-12","close":16.8617},{"date":"2025-03-13","close":16.5831},{"date":"2025-03-14","close":17.025},{"date":"2025-03-17","close":17.3132},{"date":"2025-03-18","close":17.3997},{"date":"2025-03-19","close":17.6495},{"date":"2025-03-20","close":17.6015},{"date":"2025-03-21","close":17.3805},{"date":"2025-03-24","close":17.8129},{"date":"2025-03-25","close":17.8129},{"date":"2025-03-26","close":17.5631},{"date":"2025-03-27","close":17.3709},{"date":"2025-03-28","close":17.1019},{"date":"2025-03-31","close":17.1403},{"date":"2025-04-01","close":17.3997},{"date":"2025-04-02","close":17.6783},{"date":"2025-04-03","close":15.1899},{"date":"2025-04-04","close":13.2588},{"date":"2025-04-07","close":13.2876},{"date":"2025-04-08","close":12.4229},{"date":"2025-04-09","close":14.085},{"date":"2025-04-10","close":12.9129},{"date":"2025-04-11","close":13.2395},{"date":"2025-04-14","close":13.0186},{"date":"2025-04-15","close":12.8552},{"date":"2025-04-16","close":13.1242},{"date":"2025-04-17","close":13.5758},{"date":"2025-04-21","close":13.1339},{"date":"2025-04-22","close":13.1242},{"date":"2025-04-23","close":13.2299},{"date":"2025-04-24","close":13.6046},{"date":"2025-04-25","close":13.6911},{"date":"2025-04-28","close":13.8256},{"date":"2025-04-29","close":13.7391},{"date":"2025-04-30","close":12.9993},{"date":"2025-05-01","close":13.499},{"date":"2025-05-02","close":13.8929},{"date":"2025-05-05","close":13.5182},{"date":"2025-05-06","close":12.0866},{"date":"2025-05-07","close":11.4813},{"date":"2025-05-08","close":11.7696},{"date":"2025-05-09","close":12.077},{"date":"2025-05-12","close":12.7111},{"date":"2025-05-13","close":12.836},{"date":"2025-05-14","close":12.7207},{"date":"2025-05-15","close":12.5053},{"date":"2025-05-16","close":13.2006},{"date":"2025-05-19","close":12.946},{"date":"2025-05-20","close":12.8578},{"date":"2025-05-21","close":12.3584},{"date":"2025-05-22","close":12.2898},{"date":"2025-05-23","close":12.1527},{"date":"2025-05-27","close":12.3388},{"date":"2025-05-28","close":12.1919},{"date":"2025-05-29","close":12.1723},{"date":"2025-05-30","close":11.8981},{"date":"2025-06-02","close":11.9863},{"date":"2025-06-03","close":12.6913},{"date":"2025-06-04","close":12.7109},{"date":"2025-06-05","close":12.4857},{"date":"2025-06-06","close":12.848},{"date":"2025-06-09","close":13.181},{"date":"2025-06-10","close":14.0134},{"date":"2025-06-11","close":14.0819},{"date":"2025-06-12","close":14.1015},{"date":"2025-06-13","close":14.3463},{"date":"2025-06-16","close":14.1211},{"date":"2025-06-17","close":14.3169},{"date":"2025-06-18","close":14.268},{"date":"2025-06-20","close":14.1015},{"date":"2025-06-23","close":13.4552},{"date":"2025-06-24","close":13.2789},{"date":"2025-06-25","close":12.8382},{"date":"2025-06-26","close":13.5727},{"date":"2025-06-27","close":12.8774},{"date":"2025-06-30","close":13.0928},{"date":"2025-07-01","close":13.4356},{"date":"2025-07-02","close":14.0232},{"date":"2025-07-03","close":13.8273},{"date":"2025-07-07","close":13.2593},{"date":"2025-07-08","close":14.1309},{"date":"2025-07-09","close":13.8958},{"date":"2025-07-10","close":13.9644},{"date":"2025-07-11","close":14.1015},{"date":"2025-07-14","close":13.6902},{"date":"2025-07-15","close":13.0733},{"date":"2025-07-16","close":12.9753},{"date":"2025-07-17","close":13.3279},{"date":"2025-07-18","close":13.1418},{"date":"2025-07-21","close":12.9264},{"date":"2025-07-22","close":13.1516},{"date":"2025-07-23","close":13.7196},{"date":"2025-07-24","close":13.7587},{"date":"2025-07-25","close":13.7587},{"date":"2025-07-28","close":13.8861},{"date":"2025-07-29","close":13.6094},{"date":"2025-07-30","close":12.8854},{"date":"2025-07-31","close":12.7191},{"date":"2025-08-01","close":12.2397},{"date":"2025-08-04","close":12.1321},{"date":"2025-08-05","close":12.2984},{"date":"2025-08-06","close":11.8679},{"date":"2025-08-07","close":11.545},{"date":"2025-08-08","close":11.4472},{"date":"2025-08-11","close":11.2417},{"date":"2025-08-12","close":11.5744},{"date":"2025-08-13","close":11.7994},{"date":"2025-08-14","close":11.32},{"date":"2025-08-15","close":11.25},{"date":"2025-08-18","close":11.3},{"date":"2025-08-19","close":11.21},{"date":"2025-08-20","close":11.26},{"date":"2025-08-21","close":11.26},{"date":"2025-08-22","close":11.83},{"date":"2025-08-25","close":11.76},{"date":"2025-08-26","close":11.6},{"date":"2025-08-27","close":11.7},{"date":"2025-08-28","close":11.69},{"date":"2025-08-29","close":11.71},{"date":"2025-09-02","close":11.32},{"date":"2025-09-03","close":10.88},{"date":"2025-09-04","close":11.15},{"date":"2025-09-05","close":10.79},{"date":"2025-09-08","close":10.7},{"date":"2025-09-09","close":10.47},{"date":"2025-09-10","close":10.66},{"date":"2025-09-11","close":10.93},{"date":"2025-09-12","close":10.8},{"date":"2025-09-15","close":10.82},{"date":"2025-09-16","close":11.21},{"date":"2025-09-17","close":11.05},{"date":"2025-09-18","close":11.05},{"date":"2025-09-19","close":10.86},{"date":"2025-09-22","close":11.3},{"date":"2025-09-23","close":11.6},{"date":"2025-09-24","close":11.87},{"date":"2025-09-25","close":11.6},{"date":"2025-09-26","close":11.9},{"date":"2025-09-29","close":11.77},{"date":"2025-09-30","close":11.37},{"date":"2025-10-01","close":11.35},{"date":"2025-10-02","close":11.27},{"date":"2025-10-03","close":11.65},{"date":"2025-10-06","close":11.9},{"date":"2025-10-07","close":11.52},{"date":"2025-10-08","close":11.6},{"date":"2025-10-09","close":11.07},{"date":"2025-10-10","close":10.55},{"date":"2025-10-13","close":10.84},{"date":"2025-10-14","close":10.75},{"date":"2025-10-15","close":10.67},{"date":"2025-10-16","close":10.25},{"date":"2025-10-17","close":10.24},{"date":"2025-10-20","close":10.73},{"date":"2025-10-21","close":10.37},{"date":"2025-10-22","close":10.13},{"date":"2025-10-23","close":10.59},{"date":"2025-10-24","close":10.51},{"date":"2025-10-27","close":10.73},{"date":"2025-10-28","close":10.36},{"date":"2025-10-29","close":12.09},{"date":"2025-10-30","close":12.07},{"date":"2025-10-31","close":12.38},{"date":"2025-11-03","close":12.65},{"date":"2025-11-04","close":10.64},{"date":"2025-11-05","close":11.25},{"date":"2025-11-06","close":11.19},{"date":"2025-11-07","close":11.15},{"date":"2025-11-10","close":10.64},{"date":"2025-11-11","close":10.18},{"date":"2025-11-12","close":8.53},{"date":"2025-11-13","close":8.89},{"date":"2025-11-14","close":8.94},{"date":"2025-11-17","close":8.55},{"date":"2025-11-18","close":9.05},{"date":"2025-11-19","close":8.83},{"date":"2025-11-20","close":8.57},{"date":"2025-11-21","close":8.15},{"date":"2025-11-24","close":8.1},{"date":"2025-11-25","close":8.34},{"date":"2025-11-26","close":8.34},{"date":"2025-11-28","close":8.62},{"date":"2025-12-01","close":8.71},{"date":"2025-12-02","close":8.84},{"date":"2025-12-03","close":9.7},{"date":"2025-12-04","close":10.05},{"date":"2025-12-05","close":9.95},{"date":"2025-12-08","close":9.72},{"date":"2025-12-09","close":10.12},{"date":"2025-12-10","close":10.43},{"date":"2025-12-11","close":10.45},{"date":"2025-12-12","close":10.09},{"date":"2025-12-15","close":10.04},{"date":"2025-12-16","close":9.75},{"date":"2025-12-17","close":9.69},{"date":"2025-12-18","close":9.38},{"date":"2025-12-19","close":9.21},{"date":"2025-12-22","close":9.31},{"date":"2025-12-23","close":9.78},{"date":"2025-12-24","close":9.6},{"date":"2025-12-26","close":9.42},{"date":"2025-12-29","close":9.54},{"date":"2025-12-30","close":9.63},{"date":"2025-12-31","close":9.42},{"date":"2026-01-02","close":9.72},{"date":"2026-01-05","close":9.78},{"date":"2026-01-06","close":10.01},{"date":"2026-01-07","close":9.81},{"date":"2026-01-08","close":10.3},{"date":"2026-01-09","close":10.36},{"date":"2026-01-12","close":10.73},{"date":"2026-01-13","close":10.71},{"date":"2026-01-14","close":10.68},{"date":"2026-01-15","close":10.93},{"date":"2026-01-16","close":11.05},{"date":"2026-01-20","close":11.18},{"date":"2026-01-21","close":11.59},{"date":"2026-01-22","close":11.82},{"date":"2026-01-23","close":11.92},{"date":"2026-01-26","close":11.5},{"date":"2026-01-27","close":11.61},{"date":"2026-01-28","close":11.68},{"date":"2026-01-29","close":11.83},{"date":"2026-01-30","close":11.67},{"date":"2026-02-02","close":11.77},{"date":"2026-02-03","close":12.03},{"date":"2026-02-04","close":11.86},{"date":"2026-02-05","close":11.19},{"date":"2026-02-06","close":11.75},{"date":"2026-02-09","close":11.95},{"date":"2026-02-10","close":11.69},{"date":"2026-02-11","close":12.01},{"date":"2026-02-12","close":11.21},{"date":"2026-02-13","close":11.77},{"date":"2026-02-17","close":11.8},{"date":"2026-02-18","close":11.91},{"date":"2026-02-19","close":12.06},{"date":"2026-02-20","close":11.71},{"date":"2026-02-23","close":11.0},{"date":"2026-02-24","close":10.37},{"date":"2026-02-25","close":9.57},{"date":"2026-02-26","close":9.83},{"date":"2026-02-27","close":9.63},{"date":"2026-03-02","close":9.96},{"date":"2026-03-03","close":9.91},{"date":"2026-03-04","close":10.04},{"date":"2026-03-05","close":11.32},{"date":"2026-03-06","close":11.79},{"date":"2026-03-09","close":11.9},{"date":"2026-03-10","close":12.4},{"date":"2026-03-11","close":13.2},{"date":"2026-03-12","close":13.5},{"date":"2026-03-13","close":13.6},{"date":"2026-03-16","close":13.19},{"date":"2026-03-17","close":13.98},{"date":"2026-03-18","close":13.53},{"date":"2026-03-19","close":13.68},{"date":"2026-03-20","close":13.48},{"date":"2026-03-23","close":12.67},{"date":"2026-03-24","close":13.47},{"date":"2026-03-25","close":13.56},{"date":"2026-03-26","close":14.0},{"date":"2026-03-27","close":13.22},{"date":"2026-03-30","close":13.15},{"date":"2026-03-31","close":13.12},{"date":"2026-04-01","close":12.2},{"date":"2026-04-02","close":12.15},{"date":"2026-04-06","close":11.16},{"date":"2026-04-07","close":11.24},{"date":"2026-04-08","close":11.32},{"date":"2026-04-09","close":11.51},{"date":"2026-04-10","close":11.37},{"date":"2026-04-13","close":11.71},{"date":"2026-04-14","close":11.99},{"date":"2026-04-15","close":13.17},{"date":"2026-04-16","close":13.44},{"date":"2026-04-17","close":13.29},{"date":"2026-04-20","close":13.81},{"date":"2026-04-21","close":14.63},{"date":"2026-04-22","close":15.43},{"date":"2026-04-23","close":16.11},{"date":"2026-04-24","close":16.31},{"date":"2026-04-27","close":16.7},{"date":"2026-04-28","close":17.1},{"date":"2026-04-29","close":17.2},{"date":"2026-04-30","close":17.38},{"date":"2026-05-01","close":17.13},{"date":"2026-05-04","close":17.75},{"date":"2026-05-05","close":19.22},{"date":"2026-05-06","close":18.39},{"date":"2026-05-07","close":18.28},{"date":"2026-05-08","close":18.71},{"date":"2026-05-11","close":18.84},{"date":"2026-05-12","close":18.28},{"date":"2026-05-13","close":18.95},{"date":"2026-05-14","close":18.98},{"date":"2026-05-15","close":18.87},{"date":"2026-05-18","close":19.45},{"date":"2026-05-19","close":19.2},{"date":"2026-05-20","close":19.75},{"date":"2026-05-21","close":19.47},{"date":"2026-05-22","close":19.07},{"date":"2026-05-26","close":19.33},{"date":"2026-05-27","close":18.16},{"date":"2026-05-28","close":17.02},{"date":"2026-05-29","close":16.69},{"date":"2026-06-01","close":17.11},{"date":"2026-06-02","close":18.04},{"date":"2026-06-03","close":17.91},{"date":"2026-06-04","close":18.25},{"date":"2026-06-05","close":16.68},{"date":"2026-06-08","close":17.28},{"date":"2026-06-09","close":16.52},{"date":"2026-06-10","close":17.03},{"date":"2026-06-11","close":16.47},{"date":"2026-06-12","close":16.97},{"date":"2026-06-15","close":16.61},{"date":"2026-06-16","close":16.36},{"date":"2026-06-17","close":16.08},{"date":"2026-06-18","close":16.2},{"date":"2026-06-22","close":16.48},{"date":"2026-06-23","close":16.41},{"date":"2026-06-24","close":15.75},{"date":"2026-06-25","close":16.64},{"date":"2026-06-26","close":17.0},{"date":"2026-06-29","close":16.73},{"date":"2026-06-30","close":16.61},{"date":"2026-07-01","close":15.62},{"date":"2026-07-02","close":14.47},{"date":"2026-07-06","close":13.82},{"date":"2026-07-07","close":13.98},{"date":"2026-07-08","close":14.3},{"date":"2026-07-09","close":14.21},{"date":"2026-07-10","close":14.39},{"date":"2026-07-13","close":14.77},{"date":"2026-07-14","close":14.7},{"date":"2026-07-15","close":14.31},{"date":"2026-07-16","close":13.77},{"date":"2026-07-17","close":14.07},{"date":"2026-07-20","close":13.76},{"date":"2026-07-21","close":14.24},{"date":"2026-07-22","close":14.55},{"date":"2026-07-23","close":13.07},{"date":"2026-07-24","close":11.96},{"date":"2026-07-27","close":11.44},{"date":"2026-07-28","close":10.98},{"date":"2026-07-29","close":10.18},{"date":"2026-07-30","close":10.3},{"date":"2026-07-31","close":10.79},{"date":"2026-08-03","close":10.93},{"date":"2026-08-04","close":10.93},{"date":"2026-08-05","close":10.67},{"date":"2026-08-06","close":11.07},{"date":"2026-08-07","close":11.27},{"date":"2026-08-10","close":11.78},{"date":"2026-08-11","close":11.98},{"date":"2026-08-12","close":11.74},{"date":"2026-08-13","close":11.79},{"date":"2026-08-14","close":12.45},{"date":"2026-08-17","close":12.82},{"date":"2026-08-18","close":12.65},{"date":"2026-08-19","close":13.03},{"date":"2026-08-20","close":12.99},{"date":"2026-08-21","close":12.58},{"date":"2026-08-24","close":11.9},{"date":"2026-08-25","close":12.02},{"date":"2026-08-26","close":12.07},{"date":"2026-08-27","close":13.0},{"date":"2026-08-28","close":12.85},{"date":"2026-08-31","close":13.1},{"date":"2026-09-01","close":12.68},{"date":"2026-09-02","close":13.03},{"date":"2026-09-03","close":13.17},{"date":"2026-09-04","close":13.46},{"date":"2026-09-08","close":13.99},{"date":"2026-09-09","close":14.58},{"date":"2026-09-10","close":13.87},{"date":"2026-09-11","close":14.16},{"date":"2026-09-14","close":13.14},{"date":"2026-09-15","close":13.63},{"date":"2026-09-16","close":13.57},{"date":"2026-09-17","close":13.42},{"date":"2026-09-18","close":13.55},{"date":"2026-09-21","close":13.27},{"date":"2026-09-22","close":12.0},{"date":"2026-09-23","close":11.52},{"date":"2026-09-24","close":10.99},{"date":"2026-09-25","close":12.47},{"date":"2026-09-28","close":12.3},{"date":"2026-09-29","close":11.65},{"date":"2026-09-30","close":12.01},{"date":"2026-10-01","close":11.69},{"date":"2026-10-02","close":12.04},{"date":"2026-10-05","close":12.72},{"date":"2026-10-06","close":12.71},{"date":"2026-10-07","close":12.46},{"date":"2026-10-08","close":12.16},{"date":"2026-10-09","close":12.29},{"date":"2026-10-12","close":11.96},{"date":"2026-10-13","close":11.85},{"date":"2026-10-14","close":11.07},{"date":"2026-10-15","close":10.31},{"date":"2026-10-16","close":9.84},{"date":"2026-10-19","close":9.63},{"date":"2026-10-20","close":9.37},{"date":"2026-10-21","close":9.39},{"date":"2026-10-22","close":8.6},{"date":"2026-10-23","close":8.66}],"chart_data":[{"date":"2024-10-24","open":18.67,"high":18.76,"low":18.15,"close":18.44,"volume":950758,"rsi_14":17.23,"sma_20":20.99,"sma_60":20.72,"sma_120":21.13},{"date":"2024-10-25","open":18.68,"high":18.98,"low":18.48,"close":18.81,"volume":1151007,"rsi_14":24.15,"sma_20":20.92,"sma_60":20.71,"sma_120":21.1},{"date":"2024-10-28","open":18.45,"high":18.93,"low":18.44,"close":18.8,"volume":771287,"rsi_14":28.81,"sma_20":20.84,"sma_60":20.73,"sma_120":21.08},{"date":"2024-10-29","open":19.61,"high":20.71,"low":18.86,"close":19.13,"volume":2796517,"rsi_14":35.45,"sma_20":20.76,"sma_60":20.77,"sma_120":21.06},{"date":"2024-10-30","open":19.02,"high":19.39,"low":18.61,"close":18.63,"volume":730135,"rsi_14":40.41,"sma_20":20.64,"sma_60":20.78,"sma_120":21.04},{"date":"2024-10-31","open":18.75,"high":18.9,"low":18.15,"close":18.38,"volume":760955,"rsi_14":39.0,"sma_20":20.49,"sma_60":20.79,"sma_120":21.01},{"date":"2024-11-01","open":18.66,"high":18.68,"low":17.97,"close":17.99,"volume":885705,"rsi_14":35.78,"sma_20":20.32,"sma_60":20.77,"sma_120":20.98},{"date":"2024-11-04","open":18.15,"high":18.97,"low":17.95,"close":18.75,"volume":1205001,"rsi_14":49.79,"sma_20":20.18,"sma_60":20.78,"sma_120":20.95},{"date":"2024-11-05","open":18.94,"high":19.17,"low":18.68,"close":18.95,"volume":676018,"rsi_14":47.92,"sma_20":20.1,"sma_60":20.79,"sma_120":20.93},{"date":"2024-11-06","open":19.67,"high":20.37,"low":19.59,"close":20.13,"volume":2448995,"rsi_14":62.89,"sma_20":20.09,"sma_60":20.82,"sma_120":20.92},{"date":"2024-11-07","open":19.49,"high":19.75,"low":19.18,"close":19.57,"volume":1172502,"rsi_14":55.31,"sma_20":20.09,"sma_60":20.84,"sma_120":20.89},{"date":"2024-11-08","open":19.68,"high":19.91,"low":19.49,"close":19.6,"volume":860258,"rsi_14":56.31,"sma_20":20.1,"sma_60":20.84,"sma_120":20.86},{"date":"2024-11-11","open":19.66,"high":21.01,"low":19.54,"close":20.9,"volume":1090830,"rsi_14":62.13,"sma_20":20.18,"sma_60":20.88,"sma_120":20.84},{"date":"2024-11-12","open":20.09,"high":20.58,"low":19.95,"close":20.42,"volume":1134719,"rsi_14":62.31,"sma_20":20.26,"sma_60":20.9,"sma_120":20.82},{"date":"2024-11-13","open":20.47,"high":20.47,"low":19.88,"close":20.06,"volume":637161,"rsi_14":60.11,"sma_20":20.3,"sma_60":20.91,"sma_120":20.79},{"date":"2024-11-14","open":19.98,"high":20.09,"low":19.12,"close":19.23,"volume":981571,"rsi_14":51.4,"sma_20":20.31,"sma_60":20.92,"sma_120":20.76},{"date":"2024-11-15","open":19.35,"high":19.83,"low":18.82,"close":18.95,"volume":729550,"rsi_14":49.57,"sma_20":20.31,"sma_60":20.92,"sma_120":20.73},{"date":"2024-11-18","open":19.28,"high":20.01,"low":19.12,"close":19.88,"volume":645531,"rsi_14":53.2,"sma_20":20.36,"sma_60":20.91,"sma_120":20.71},{"date":"2024-11-19","open":19.65,"high":20.0,"low":19.53,"close":19.87,"volume":400971,"rsi_14":56.55,"sma_20":20.39,"sma_60":20.9,"sma_120":20.69},{"date":"2024-11-20","open":20.12,"high":20.23,"low":19.57,"close":20.14,"volume":586091,"rsi_14":59.93,"sma_20":20.47,"sma_60":20.9,"sma_120":20.66},{"date":"2024-11-21","open":20.3,"high":20.64,"low":20.14,"close":20.43,"volume":419566,"rsi_14":64.42,"sma_20":20.56,"sma_60":20.91,"sma_120":20.65},{"date":"2024-11-22","open":22.65,"high":22.78,"low":22.08,"close":22.4,"volume":4675272,"rsi_14":69.25,"sma_20":20.74,"sma_60":20.95,"sma_120":20.66},{"date":"2024-11-25","open":22.93,"high":23.12,"low":22.12,"close":22.53,"volume":13049863,"rsi_14":68.95,"sma_20":20.92,"sma_60":21.0,"sma_120":20.67},{"date":"2024-11-26","open":22.32,"high":22.77,"low":21.98,"close":22.37,"volume":1780423,"rsi_14":62.83,"sma_20":21.08,"sma_60":21.05,"sma_120":20.69},{"date":"2024-11-27","open":22.51,"high":22.89,"low":22.02,"close":22.24,"volume":914870,"rsi_14":68.65,"sma_20":21.26,"sma_60":21.11,"sma_120":20.71},{"date":"2024-11-29","open":22.48,"high":22.55,"low":22.02,"close":22.39,"volume":701255,"rsi_14":69.1,"sma_20":21.46,"sma_60":21.16,"sma_120":20.73},{"date":"2024-12-02","open":22.43,"high":22.53,"low":21.72,"close":22.26,"volume":1081327,"rsi_14":61.12,"sma_20":21.68,"sma_60":21.21,"sma_120":20.75},{"date":"2024-12-03","open":22.39,"high":22.97,"low":22.12,"close":22.8,"volume":1234659,"rsi_14":69.34,"sma_20":21.88,"sma_60":21.28,"sma_120":20.77},{"date":"2024-12-04","open":22.79,"high":23.02,"low":22.03,"close":22.29,"volume":997357,"rsi_14":67.67,"sma_20":22.04,"sma_60":21.34,"sma_120":20.8},{"date":"2024-12-05","open":22.43,"high":22.86,"low":21.96,"close":22.23,"volume":973861,"rsi_14":77.05,"sma_20":22.14,"sma_60":21.4,"sma_120":20.83},{"date":"2024-12-06","open":22.17,"high":22.18,"low":21.16,"close":21.25,"volume":991550,"rsi_14":68.39,"sma_20":22.23,"sma_60":21.44,"sma_120":20.85},{"date":"2024-12-09","open":21.48,"high":22.15,"low":21.38,"close":21.56,"volume":650930,"rsi_14":64.92,"sma_20":22.33,"sma_60":21.47,"sma_120":20.88},{"date":"2024-12-10","open":21.73,"high":22.62,"low":21.46,"close":22.06,"volume":1196974,"rsi_14":67.91,"sma_20":22.39,"sma_60":21.51,"sma_120":20.91},{"date":"2024-12-11","open":22.25,"high":22.41,"low":21.45,"close":21.65,"volume":1459271,"rsi_14":62.06,"sma_20":22.46,"sma_60":21.52,"sma_120":20.94},{"date":"2024-12-12","open":21.71,"high":21.98,"low":21.08,"close":21.48,"volume":846883,"rsi_14":58.58,"sma_20":22.53,"sma_60":21.54,"sma_120":20.96},{"date":"2024-12-13","open":21.61,"high":22.06,"low":21.44,"close":22.0,"volume":1099866,"rsi_14":45.64,"sma_20":22.68,"sma_60":21.55,"sma_120":20.98},{"date":"2024-12-16","open":21.91,"high":22.23,"low":21.71,"close":21.85,"volume":1007460,"rsi_14":42.83,"sma_20":22.83,"sma_60":21.56,"sma_120":21.01},{"date":"2024-12-17","open":21.58,"high":21.79,"low":21.2,"close":21.37,"volume":849755,"rsi_14":40.08,"sma_20":22.91,"sma_60":21.55,"sma_120":21.04},{"date":"2024-12-18","open":21.38,"high":21.83,"low":20.19,"close":20.35,"volume":1013137,"rsi_14":34.03,"sma_20":22.94,"sma_60":21.52,"sma_120":21.05},{"date":"2024-12-19","open":20.6,"high":21.27,"low":20.12,"close":20.26,"volume":1121465,"rsi_14":31.88,"sma_20":22.94,"sma_60":21.49,"sma_120":21.06},{"date":"2024-12-20","open":19.97,"high":20.48,"low":19.97,"close":20.36,"volume":2035436,"rsi_14":33.77,"sma_20":22.94,"sma_60":21.5,"sma_120":21.08},{"date":"2024-12-23","open":20.24,"high":20.71,"low":20.14,"close":20.62,"volume":769371,"rsi_14":30.38,"sma_20":22.84,"sma_60":21.5,"sma_120":21.09},{"date":"2024-12-24","open":20.85,"high":21.1,"low":20.51,"close":21.1,"volume":238289,"rsi_14":39.28,"sma_20":22.77,"sma_60":21.51,"sma_120":21.1},{"date":"2024-12-26","open":21.05,"high":21.4,"low":20.73,"close":21.12,"volume":447410,"rsi_14":39.9,"sma_20":22.7,"sma_60":21.52,"sma_120":21.12},{"date":"2024-12-27","open":21.17,"high":21.26,"low":20.82,"close":20.88,"volume":320337,"rsi_14":46.11,"sma_20":22.63,"sma_60":21.51,"sma_120":21.14},{"date":"2024-12-30","open":20.89,"high":21.42,"low":20.66,"close":21.2,"volume":415575,"rsi_14":46.22,"sma_20":22.57,"sma_60":21.51,"sma_120":21.15},{"date":"2024-12-31","open":21.37,"high":21.85,"low":21.06,"close":21.07,"volume":915617,"rsi_14":38.66,"sma_20":22.51,"sma_60":21.5,"sma_120":21.16},{"date":"2025-01-02","open":21.33,"high":21.96,"low":21.25,"close":21.84,"volume":452315,"rsi_14":51.9,"sma_20":22.46,"sma_60":21.51,"sma_120":21.18},{"date":"2025-01-03","open":22.03,"high":22.18,"low":21.74,"close":21.83,"volume":433982,"rsi_14":53.72,"sma_20":22.43,"sma_60":21.52,"sma_120":21.19},{"date":"2025-01-06","open":21.56,"high":21.89,"low":21.02,"close":21.12,"volume":745820,"rsi_14":40.87,"sma_20":22.37,"sma_60":21.53,"sma_120":21.2},{"date":"2025-01-07","open":21.24,"high":21.62,"low":21.0,"close":21.28,"volume":845811,"rsi_14":44.07,"sma_20":22.37,"sma_60":21.57,"sma_120":21.2},{"date":"2025-01-08","open":21.02,"high":21.24,"low":20.5,"close":20.83,"volume":858978,"rsi_14":44.33,"sma_20":22.34,"sma_60":21.59,"sma_120":21.21},{"date":"2025-01-10","open":21.05,"high":21.42,"low":20.49,"close":20.67,"volume":616766,"rsi_14":54.0,"sma_20":22.26,"sma_60":21.61,"sma_120":21.22},{"date":"2025-01-13","open":20.3,"high":20.73,"low":20.24,"close":20.59,"volume":1180633,"rsi_14":54.26,"sma_20":22.21,"sma_60":21.64,"sma_120":21.22},{"date":"2025-01-14","open":20.88,"high":21.61,"low":20.88,"close":21.61,"volume":864264,"rsi_14":62.92,"sma_20":22.21,"sma_60":21.68,"sma_120":21.24},{"date":"2025-01-15","open":21.87,"high":22.88,"low":21.55,"close":22.73,"volume":1132707,"rsi_14":68.56,"sma_20":22.25,"sma_60":21.75,"sma_120":21.27},{"date":"2025-01-16","open":22.65,"high":23.57,"low":22.6,"close":23.39,"volume":1459594,"rsi_14":69.53,"sma_20":22.33,"sma_60":21.82,"sma_120":21.31},{"date":"2025-01-17","open":23.52,"high":24.11,"low":22.96,"close":22.98,"volume":2093662,"rsi_14":64.89,"sma_20":22.42,"sma_60":21.9,"sma_120":21.33},{"date":"2025-01-21","open":23.23,"high":23.36,"low":22.5,"close":22.9,"volume":1147325,"rsi_14":66.61,"sma_20":22.55,"sma_60":21.96,"sma_120":21.36},{"date":"2025-01-22","open":22.59,"high":22.94,"low":22.39,"close":22.51,"volume":792929,"rsi_14":60.65,"sma_20":22.67,"sma_60":22.03,"sma_120":21.39},{"date":"2025-01-23","open":22.56,"high":23.01,"low":22.45,"close":22.69,"volume":480407,"rsi_14":63.09,"sma_20":22.79,"sma_60":22.1,"sma_120":21.41},{"date":"2025-01-24","open":22.89,"high":23.15,"low":22.53,"close":22.72,"volume":727206,"rsi_14":58.09,"sma_20":22.9,"sma_60":22.16,"sma_120":21.44},{"date":"2025-01-27","open":22.56,"high":23.68,"low":22.33,"close":23.45,"volume":1930177,"rsi_14":63.13,"sma_20":23.03,"sma_60":22.24,"sma_120":21.49},{"date":"2025-01-28","open":23.74,"high":25.51,"low":23.39,"close":23.76,"volume":2904968,"rsi_14":72.79,"sma_20":23.17,"sma_60":22.32,"sma_120":21.54},{"date":"2025-01-29","open":23.83,"high":24.02,"low":23.3,"close":23.76,"volume":952282,"rsi_14":72.01,"sma_20":23.32,"sma_60":22.4,"sma_120":21.59},{"date":"2025-01-30","open":23.89,"high":24.16,"low":23.47,"close":23.76,"volume":1249519,"rsi_14":78.35,"sma_20":23.45,"sma_60":22.49,"sma_120":21.64},{"date":"2025-01-31","open":22.93,"high":22.93,"low":21.73,"close":21.81,"volume":8121945,"rsi_14":58.17,"sma_20":23.49,"sma_60":22.56,"sma_120":21.67},{"date":"2025-02-03","open":21.65,"high":21.87,"low":21.06,"close":21.14,"volume":5501051,"rsi_14":53.64,"sma_20":23.45,"sma_60":22.6,"sma_120":21.69},{"date":"2025-02-04","open":21.33,"high":21.47,"low":20.77,"close":21.27,"volume":1971845,"rsi_14":47.44,"sma_20":23.43,"sma_60":22.63,"sma_120":21.71},{"date":"2025-02-05","open":21.31,"high":21.4,"low":20.71,"close":20.74,"volume":1564499,"rsi_14":33.65,"sma_20":23.41,"sma_60":22.64,"sma_120":21.73},{"date":"2025-02-06","open":21.27,"high":21.27,"low":20.37,"close":20.62,"volume":2116614,"rsi_14":24.91,"sma_20":23.37,"sma_60":22.66,"sma_120":21.75},{"date":"2025-02-07","open":20.48,"high":20.77,"low":19.69,"close":19.99,"volume":2126197,"rsi_14":23.97,"sma_20":23.33,"sma_60":22.66,"sma_120":21.75},{"date":"2025-02-10","open":20.18,"high":20.78,"low":19.94,"close":20.74,"volume":1135889,"rsi_14":33.19,"sma_20":23.33,"sma_60":22.66,"sma_120":21.77},{"date":"2025-02-11","open":20.81,"high":21.11,"low":20.51,"close":20.68,"volume":1014909,"rsi_14":34.95,"sma_20":23.33,"sma_60":22.67,"sma_120":21.78},{"date":"2025-02-12","open":20.43,"high":20.45,"low":19.85,"close":19.94,"volume":1070136,"rsi_14":29.29,"sma_20":23.25,"sma_60":22.66,"sma_120":21.79},{"date":"2025-02-13","open":19.94,"high":20.14,"low":19.73,"close":20.0,"volume":1024862,"rsi_14":29.69,"sma_20":23.1,"sma_60":22.68,"sma_120":21.8},{"date":"2025-02-14","open":20.21,"high":20.89,"low":20.13,"close":20.77,"volume":1536899,"rsi_14":30.08,"sma_20":22.97,"sma_60":22.71,"sma_120":21.81},{"date":"2025-02-18","open":20.8,"high":21.6,"low":20.71,"close":21.1,"volume":1529494,"rsi_14":30.28,"sma_20":22.87,"sma_60":22.73,"sma_120":21.82},{"date":"2025-02-19","open":21.02,"high":21.43,"low":20.55,"close":20.76,"volume":1298938,"rsi_14":28.82,"sma_20":22.75,"sma_60":22.75,"sma_120":21.83},{"date":"2025-02-20","open":20.96,"high":21.22,"low":20.67,"close":20.71,"volume":1277325,"rsi_14":28.63,"sma_20":22.66,"sma_60":22.76,"sma_120":21.83},{"date":"2025-02-21","open":20.93,"high":20.93,"low":19.49,"close":19.82,"volume":1602526,"rsi_14":32.43,"sma_20":22.5,"sma_60":22.74,"sma_120":21.83},{"date":"2025-02-24","open":20.21,"high":20.34,"low":19.67,"close":19.79,"volume":1317493,"rsi_14":36.07,"sma_20":22.33,"sma_60":22.69,"sma_120":21.82},{"date":"2025-02-25","open":19.92,"high":20.14,"low":18.29,"close":18.66,"volume":3253086,"rsi_14":28.82,"sma_20":22.07,"sma_60":22.62,"sma_120":21.81},{"date":"2025-02-26","open":18.44,"high":18.82,"low":18.19,"close":18.59,"volume":1696259,"rsi_14":30.93,"sma_20":21.78,"sma_60":22.55,"sma_120":21.8},{"date":"2025-02-27","open":18.37,"high":19.0,"low":18.07,"close":18.76,"volume":1463074,"rsi_14":33.43,"sma_20":21.51,"sma_60":22.49,"sma_120":21.8},{"date":"2025-02-28","open":18.74,"high":19.05,"low":18.45,"close":18.62,"volume":1506901,"rsi_14":36.24,"sma_20":21.23,"sma_60":22.42,"sma_120":21.79},{"date":"2025-03-03","open":18.69,"high":18.93,"low":17.29,"close":17.31,"volume":1723776,"rsi_14":21.23,"sma_20":20.98,"sma_60":22.33,"sma_120":21.77},{"date":"2025-03-04","open":17.21,"high":17.52,"low":16.58,"close":17.15,"volume":1494363,"rsi_14":20.92,"sma_20":20.76,"sma_60":22.22,"sma_120":21.75},{"date":"2025-03-05","open":17.12,"high":17.2,"low":16.35,"close":16.84,"volume":1916391,"rsi_14":22.45,"sma_20":20.52,"sma_60":22.12,"sma_120":21.73},{"date":"2025-03-06","open":16.54,"high":16.84,"low":16.31,"close":16.58,"volume":1310685,"rsi_14":20.68,"sma_20":20.29,"sma_60":22.02,"sma_120":21.71},{"date":"2025-03-07","open":16.57,"high":17.27,"low":16.47,"close":17.01,"volume":1256838,"rsi_14":15.88,"sma_20":20.09,"sma_60":21.94,"sma_120":21.69},{"date":"2025-03-10","open":16.78,"high":17.35,"low":16.61,"close":16.93,"volume":2042544,"rsi_14":10.62,"sma_20":19.92,"sma_60":21.86,"sma_120":21.67},{"date":"2025-03-11","open":17.13,"high":17.44,"low":16.52,"close":16.78,"volume":1447414,"rsi_14":11.01,"sma_20":19.7,"sma_60":21.76,"sma_120":21.63},{"date":"2025-03-12","open":17.32,"high":17.33,"low":16.73,"close":16.86,"volume":1528679,"rsi_14":12.37,"sma_20":19.49,"sma_60":21.68,"sma_120":21.6},{"date":"2025-03-13","open":16.96,"high":17.26,"low":16.44,"close":16.58,"volume":1435466,"rsi_14":14.68,"sma_20":19.3,"sma_60":21.59,"sma_120":21.56},{"date":"2025-03-14","open":16.86,"high":17.2,"low":16.6,"close":17.03,"volume":928923,"rsi_14":22.31,"sma_20":19.13,"sma_60":21.5,"sma_120":21.52},{"date":"2025-03-17","open":16.94,"high":17.37,"low":16.73,"close":17.31,"volume":1577219,"rsi_14":33.8,"sma_20":18.94,"sma_60":21.41,"sma_120":21.49},{"date":"2025-03-18","open":17.49,"high":17.54,"low":17.07,"close":17.4,"volume":1164961,"rsi_14":35.71,"sma_20":18.73,"sma_60":21.34,"sma_120":21.44},{"date":"2025-03-19","open":17.4,"high":17.92,"low":17.29,"close":17.65,"volume":1425775,"rsi_14":36.88,"sma_20":18.56,"sma_60":21.29,"sma_120":21.4},{"date":"2025-03-20","open":17.58,"high":17.81,"low":17.27,"close":17.6,"volume":1188538,"rsi_14":37.73,"sma_20":18.39,"sma_60":21.24,"sma_120":21.37},{"date":"2025-03-21","open":17.44,"high":17.61,"low":17.16,"close":17.38,"volume":8552855,"rsi_14":51.1,"sma_20":18.26,"sma_60":21.18,"sma_120":21.34},{"date":"2025-03-24","open":17.65,"high":17.88,"low":17.55,"close":17.81,"volume":1033503,"rsi_14":59.94,"sma_20":18.16,"sma_60":21.13,"sma_120":21.32},{"date":"2025-03-25","open":17.85,"high":18.1,"low":17.74,"close":17.81,"volume":958605,"rsi_14":66.03,"sma_20":18.11,"sma_60":21.07,"sma_120":21.29},{"date":"2025-03-26","open":18.02,"high":18.25,"low":17.52,"close":17.56,"volume":805161,"rsi_14":66.24,"sma_20":18.06,"sma_60":21.0,"sma_120":21.26},{"date":"2025-03-27","open":17.61,"high":17.61,"low":17.27,"close":17.37,"volume":1238939,"rsi_14":56.55,"sma_20":17.99,"sma_60":20.94,"sma_120":21.22},{"date":"2025-03-28","open":17.27,"high":17.49,"low":16.84,"close":17.1,"volume":1474938,"rsi_14":52.9,"sma_20":17.91,"sma_60":20.86,"sma_120":21.18},{"date":"2025-03-31","open":16.85,"high":17.27,"low":16.64,"close":17.14,"volume":1653619,"rsi_14":56.19,"sma_20":17.9,"sma_60":20.79,"sma_120":21.14},{"date":"2025-04-01","open":17.01,"high":17.46,"low":16.67,"close":17.4,"volume":1394935,"rsi_14":58.81,"sma_20":17.91,"sma_60":20.71,"sma_120":21.11},{"date":"2025-04-02","open":17.26,"high":17.82,"low":17.05,"close":17.68,"volume":1156973,"rsi_14":67.92,"sma_20":17.95,"sma_60":20.63,"sma_120":21.08},{"date":"2025-04-03","open":16.78,"high":16.98,"low":15.1,"close":15.19,"volume":2068227,"rsi_14":32.02,"sma_20":17.88,"sma_60":20.52,"sma_120":21.03},{"date":"2025-04-04","open":14.32,"high":14.58,"low":12.62,"close":13.26,"volume":3143949,"rsi_14":19.94,"sma_20":17.69,"sma_60":20.38,"sma_120":20.97},{"date":"2025-04-07","open":12.57,"high":14.05,"low":12.28,"close":13.29,"volume":2891602,"rsi_14":19.25,"sma_20":17.5,"sma_60":20.25,"sma_120":20.92},{"date":"2025-04-08","open":13.93,"high":14.0,"low":12.19,"close":12.42,"volume":2395759,"rsi_14":14.21,"sma_20":17.27,"sma_60":20.1,"sma_120":20.86},{"date":"2025-04-09","open":12.1,"high":14.17,"low":11.92,"close":14.09,"volume":2444156,"rsi_14":30.28,"sma_20":17.13,"sma_60":19.98,"sma_120":20.81},{"date":"2025-04-10","open":13.29,"high":13.6,"low":12.65,"close":12.91,"volume":3271396,"rsi_14":27.36,"sma_20":16.93,"sma_60":19.83,"sma_120":20.75},{"date":"2025-04-11","open":12.99,"high":13.32,"low":12.49,"close":13.24,"volume":1383370,"rsi_14":26.57,"sma_20":16.74,"sma_60":19.66,"sma_120":20.7},{"date":"2025-04-14","open":13.61,"high":13.65,"low":12.85,"close":13.02,"volume":1946910,"rsi_14":25.99,"sma_20":16.51,"sma_60":19.47,"sma_120":20.65},{"date":"2025-04-15","open":12.88,"high":13.12,"low":12.72,"close":12.86,"volume":1057104,"rsi_14":26.21,"sma_20":16.28,"sma_60":19.29,"sma_120":20.59},{"date":"2025-04-16","open":12.95,"high":13.65,"low":12.87,"close":13.12,"volume":3098676,"rsi_14":28.71,"sma_20":16.04,"sma_60":19.12,"sma_120":20.54},{"date":"2025-04-17","open":13.21,"high":13.86,"low":13.21,"close":13.58,"volume":993182,"rsi_14":32.64,"sma_20":15.83,"sma_60":18.96,"sma_120":20.49},{"date":"2025-04-21","open":13.3,"high":13.52,"low":12.98,"close":13.13,"volume":2426484,"rsi_14":31.03,"sma_20":15.61,"sma_60":18.79,"sma_120":20.44},{"date":"2025-04-22","open":13.26,"high":13.28,"low":12.78,"close":13.12,"volume":1339209,"rsi_14":29.26,"sma_20":15.37,"sma_60":18.62,"sma_120":20.39},{"date":"2025-04-23","open":13.48,"high":13.78,"low":12.98,"close":13.23,"volume":1602958,"rsi_14":28.06,"sma_20":15.13,"sma_60":18.44,"sma_120":20.34},{"date":"2025-04-24","open":13.45,"high":13.69,"low":13.34,"close":13.6,"volume":1067621,"rsi_14":40.12,"sma_20":14.92,"sma_60":18.25,"sma_120":20.29},{"date":"2025-04-25","open":13.28,"high":13.82,"low":13.28,"close":13.69,"volume":969650,"rsi_14":53.5,"sma_20":14.73,"sma_60":18.08,"sma_120":20.24},{"date":"2025-04-28","open":13.79,"high":14.12,"low":13.7,"close":13.83,"volume":1259749,"rsi_14":54.28,"sma_20":14.56,"sma_60":17.9,"sma_120":20.2},{"date":"2025-04-29","open":13.79,"high":13.91,"low":13.58,"close":13.74,"volume":1272434,"rsi_14":61.95,"sma_20":14.38,"sma_60":17.75,"sma_120":20.16},{"date":"2025-04-30","open":13.49,"high":13.49,"low":12.89,"close":13.0,"volume":1737775,"rsi_14":38.16,"sma_20":14.15,"sma_60":17.61,"sma_120":20.1},{"date":"2025-05-01","open":13.05,"high":13.71,"low":13.0,"close":13.5,"volume":1299576,"rsi_14":57.49,"sma_20":13.94,"sma_60":17.47,"sma_120":20.05},{"date":"2025-05-02","open":13.8,"high":13.98,"low":13.57,"close":13.89,"volume":793325,"rsi_14":58.21,"sma_20":13.87,"sma_60":17.35,"sma_120":19.99},{"date":"2025-05-05","open":13.55,"high":13.73,"low":13.4,"close":13.52,"volume":1472804,"rsi_14":56.05,"sma_20":13.88,"sma_60":17.22,"sma_120":19.94},{"date":"2025-05-06","open":12.92,"high":13.21,"low":11.89,"close":12.09,"volume":5319023,"rsi_14":42.88,"sma_20":13.82,"sma_60":17.08,"sma_120":19.87},{"date":"2025-05-07","open":12.21,"high":12.22,"low":11.43,"close":11.48,"volume":3099912,"rsi_14":35.68,"sma_20":13.77,"sma_60":16.91,"sma_120":19.79},{"date":"2025-05-08","open":11.48,"high":11.91,"low":11.3,"close":11.77,"volume":2650787,"rsi_14":33.79,"sma_20":13.65,"sma_60":16.75,"sma_120":19.71},{"date":"2025-05-09","open":11.89,"high":12.19,"low":11.82,"close":12.08,"volume":1847227,"rsi_14":40.28,"sma_20":13.61,"sma_60":16.61,"sma_120":19.64},{"date":"2025-05-12","open":12.68,"high":13.11,"low":12.49,"close":12.71,"volume":2649841,"rsi_14":46.59,"sma_20":13.58,"sma_60":16.48,"sma_120":19.58},{"date":"2025-05-13","open":12.66,"high":12.96,"low":12.54,"close":12.84,"volume":1827394,"rsi_14":46.76,"sma_20":13.57,"sma_60":16.34,"sma_120":19.53},{"date":"2025-05-14","open":12.66,"high":13.03,"low":12.63,"close":12.72,"volume":2221038,"rsi_14":42.41,"sma_20":13.56,"sma_60":16.19,"sma_120":19.46},{"date":"2025-05-15","open":12.72,"high":12.8,"low":12.4,"close":12.51,"volume":2105792,"rsi_14":38.51,"sma_20":13.52,"sma_60":16.04,"sma_120":19.39},{"date":"2025-05-16","open":12.6,"high":13.34,"low":12.48,"close":13.2,"volume":3170382,"rsi_14":43.51,"sma_20":13.49,"sma_60":15.9,"sma_120":19.33},{"date":"2025-05-19","open":12.96,"high":13.08,"low":12.89,"close":12.95,"volume":1321663,"rsi_14":42.48,"sma_20":13.46,"sma_60":15.78,"sma_120":19.26},{"date":"2025-05-20","open":12.94,"high":12.99,"low":12.74,"close":12.86,"volume":1393105,"rsi_14":46.92,"sma_20":13.44,"sma_60":15.65,"sma_120":19.17},{"date":"2025-05-21","open":12.74,"high":13.01,"low":12.35,"close":12.36,"volume":2210999,"rsi_14":38.98,"sma_20":13.38,"sma_60":15.54,"sma_120":19.08},{"date":"2025-05-22","open":12.31,"high":12.4,"low":11.95,"close":12.29,"volume":1689750,"rsi_14":34.47,"sma_20":13.3,"sma_60":15.43,"sma_120":18.99},{"date":"2025-05-23","open":11.95,"high":12.28,"low":11.95,"close":12.15,"volume":1798570,"rsi_14":35.93,"sma_20":13.21,"sma_60":15.31,"sma_120":18.9},{"date":"2025-05-27","open":12.37,"high":12.37,"low":12.07,"close":12.34,"volume":1443104,"rsi_14":50.22,"sma_20":13.12,"sma_60":15.2,"sma_120":18.81},{"date":"2025-05-28","open":12.53,"high":12.63,"low":12.14,"close":12.19,"volume":1404856,"rsi_14":56.07,"sma_20":13.03,"sma_60":15.1,"sma_120":18.71},{"date":"2025-05-29","open":12.3,"high":12.46,"low":12.05,"close":12.17,"volume":1490835,"rsi_14":52.34,"sma_20":12.97,"sma_60":15.01,"sma_120":18.62},{"date":"2025-05-30","open":12.09,"high":12.13,"low":11.79,"close":11.9,"volume":1410007,"rsi_14":44.47,"sma_20":12.88,"sma_60":14.92,"sma_120":18.52},{"date":"2025-06-02","open":12.14,"high":12.35,"low":11.81,"close":11.99,"volume":1196901,"rsi_14":34.67,"sma_20":12.77,"sma_60":14.84,"sma_120":18.43},{"date":"2025-06-03","open":12.01,"high":12.85,"low":11.76,"close":12.69,"volume":1988815,"rsi_14":44.76,"sma_20":12.71,"sma_60":14.76,"sma_120":18.35},{"date":"2025-06-04","open":12.76,"high":13.02,"low":12.5,"close":12.71,"volume":3344929,"rsi_14":46.51,"sma_20":12.73,"sma_60":14.68,"sma_120":18.27},{"date":"2025-06-05","open":12.75,"high":12.82,"low":12.32,"close":12.49,"volume":1900241,"rsi_14":49.71,"sma_20":12.77,"sma_60":14.6,"sma_120":18.18},{"date":"2025-06-06","open":12.86,"high":13.03,"low":12.69,"close":12.85,"volume":1507105,"rsi_14":44.27,"sma_20":12.81,"sma_60":14.53,"sma_120":18.1},{"date":"2025-06-09","open":13.09,"high":13.43,"low":12.98,"close":13.18,"volume":1391175,"rsi_14":53.73,"sma_20":12.86,"sma_60":14.47,"sma_120":18.03},{"date":"2025-06-10","open":13.52,"high":14.2,"low":13.51,"close":14.01,"volume":1880518,"rsi_14":64.82,"sma_20":12.91,"sma_60":14.41,"sma_120":17.95},{"date":"2025-06-11","open":14.1,"high":14.27,"low":13.91,"close":14.08,"volume":1431680,"rsi_14":74.86,"sma_20":12.96,"sma_60":14.35,"sma_120":17.88},{"date":"2025-06-12","open":13.84,"high":14.14,"low":13.63,"close":14.1,"volume":1182149,"rsi_14":76.5,"sma_20":13.02,"sma_60":14.29,"sma_120":17.81},{"date":"2025-06-13","open":14.38,"high":14.55,"low":14.05,"close":14.35,"volume":1803385,"rsi_14":81.11,"sma_20":13.11,"sma_60":14.23,"sma_120":17.76},{"date":"2025-06-16","open":14.29,"high":14.38,"low":13.95,"close":14.12,"volume":1764066,"rsi_14":75.0,"sma_20":13.16,"sma_60":14.16,"sma_120":17.7},{"date":"2025-06-17","open":14.23,"high":14.62,"low":14.15,"close":14.32,"volume":1565025,"rsi_14":79.4,"sma_20":13.23,"sma_60":14.1,"sma_120":17.64},{"date":"2025-06-18","open":14.28,"high":14.61,"low":14.25,"close":14.27,"volume":1108927,"rsi_14":78.76,"sma_20":13.3,"sma_60":14.04,"sma_120":17.58},{"date":"2025-06-20","open":14.41,"high":14.55,"low":14.09,"close":14.1,"volume":2350973,"rsi_14":81.16,"sma_20":13.39,"sma_60":13.97,"sma_120":17.52},{"date":"2025-06-23","open":14.08,"high":14.18,"low":13.37,"close":13.46,"volume":1687081,"rsi_14":67.94,"sma_20":13.45,"sma_60":13.89,"sma_120":17.45},{"date":"2025-06-24","open":13.33,"high":13.54,"low":13.26,"close":13.28,"volume":1520580,"rsi_14":58.24,"sma_20":13.51,"sma_60":13.82,"sma_120":17.38},{"date":"2025-06-25","open":13.28,"high":13.4,"low":12.83,"close":12.84,"volume":1809651,"rsi_14":51.6,"sma_20":13.54,"sma_60":13.74,"sma_120":17.3},{"date":"2025-06-26","open":12.85,"high":13.62,"low":12.77,"close":13.57,"volume":3787392,"rsi_14":62.09,"sma_20":13.61,"sma_60":13.67,"sma_120":17.23},{"date":"2025-06-27","open":13.65,"high":13.66,"low":12.86,"close":12.88,"volume":3713915,"rsi_14":50.3,"sma_20":13.64,"sma_60":13.59,"sma_120":17.15},{"date":"2025-06-30","open":12.98,"high":13.32,"low":12.89,"close":13.09,"volume":3026551,"rsi_14":49.06,"sma_20":13.7,"sma_60":13.51,"sma_120":17.07},{"date":"2025-07-01","open":13.11,"high":13.67,"low":12.83,"close":13.44,"volume":1738614,"rsi_14":43.16,"sma_20":13.78,"sma_60":13.47,"sma_120":17.0},{"date":"2025-07-02","open":13.78,"high":14.05,"low":13.3,"close":14.02,"volume":2129856,"rsi_14":49.38,"sma_20":13.84,"sma_60":13.48,"sma_120":16.93},{"date":"2025-07-03","open":14.0,"high":14.0,"low":13.69,"close":13.83,"volume":609641,"rsi_14":47.21,"sma_20":13.9,"sma_60":13.48,"sma_120":16.87},{"date":"2025-07-07","open":13.65,"high":13.88,"low":13.14,"close":13.26,"volume":1789619,"rsi_14":39.63,"sma_20":13.94,"sma_60":13.49,"sma_120":16.8},{"date":"2025-07-08","open":13.41,"high":14.19,"low":13.36,"close":14.13,"volume":1748880,"rsi_14":50.08,"sma_20":14.01,"sma_60":13.49,"sma_120":16.74},{"date":"2025-07-09","open":14.1,"high":14.24,"low":13.8,"close":13.9,"volume":1081374,"rsi_14":46.45,"sma_20":14.04,"sma_60":13.5,"sma_120":16.66},{"date":"2025-07-10","open":13.86,"high":14.09,"low":13.7,"close":13.96,"volume":1162672,"rsi_14":47.45,"sma_20":14.04,"sma_60":13.51,"sma_120":16.58},{"date":"2025-07-11","open":13.83,"high":14.11,"low":13.73,"close":14.1,"volume":877557,"rsi_14":50.0,"sma_20":14.04,"sma_60":13.53,"sma_120":16.5},{"date":"2025-07-14","open":13.94,"high":13.98,"low":13.52,"close":13.69,"volume":890603,"rsi_14":52.07,"sma_20":14.02,"sma_60":13.54,"sma_120":16.41},{"date":"2025-07-15","open":13.53,"high":13.61,"low":13.01,"close":13.07,"volume":1500870,"rsi_14":48.32,"sma_20":13.96,"sma_60":13.53,"sma_120":16.32},{"date":"2025-07-16","open":13.17,"high":13.3,"low":12.84,"close":12.98,"volume":968081,"rsi_14":51.19,"sma_20":13.9,"sma_60":13.52,"sma_120":16.24},{"date":"2025-07-17","open":12.86,"high":13.43,"low":12.86,"close":13.33,"volume":1547349,"rsi_14":47.73,"sma_20":13.85,"sma_60":13.51,"sma_120":16.15},{"date":"2025-07-18","open":13.54,"high":13.54,"low":13.02,"close":13.14,"volume":922420,"rsi_14":52.71,"sma_20":13.79,"sma_60":13.51,"sma_120":16.06},{"date":"2025-07-21","open":13.35,"high":13.35,"low":12.86,"close":12.93,"volume":1609251,"rsi_14":48.3,"sma_20":13.73,"sma_60":13.5,"sma_120":15.97},{"date":"2025-07-22","open":12.94,"high":13.31,"low":12.83,"close":13.15,"volume":1474578,"rsi_14":47.02,"sma_20":13.71,"sma_60":13.49,"sma_120":15.87},{"date":"2025-07-23","open":13.29,"high":13.93,"low":13.28,"close":13.72,"volume":2112966,"rsi_14":46.8,"sma_20":13.74,"sma_60":13.48,"sma_120":15.78},{"date":"2025-07-24","open":13.54,"high":13.8,"low":13.41,"close":13.76,"volume":1169348,"rsi_14":49.25,"sma_20":13.78,"sma_60":13.48,"sma_120":15.69},{"date":"2025-07-25","open":13.73,"high":13.79,"low":13.57,"close":13.76,"volume":970102,"rsi_14":56.2,"sma_20":13.79,"sma_60":13.47,"sma_120":15.61},{"date":"2025-07-28","open":14.03,"high":14.18,"low":13.77,"close":13.89,"volume":1211223,"rsi_14":46.27,"sma_20":13.84,"sma_60":13.49,"sma_120":15.55},{"date":"2025-07-29","open":13.9,"high":14.01,"low":13.44,"close":13.61,"volume":879451,"rsi_14":45.86,"sma_20":13.87,"sma_60":13.48,"sma_120":15.48},{"date":"2025-07-30","open":13.55,"high":13.61,"low":12.77,"close":12.89,"volume":1665759,"rsi_14":36.54,"sma_20":13.84,"sma_60":13.46,"sma_120":15.4},{"date":"2025-07-31","open":12.78,"high":13.05,"low":12.63,"close":12.72,"volume":1218543,"rsi_14":32.84,"sma_20":13.78,"sma_60":13.44,"sma_120":15.33},{"date":"2025-08-01","open":12.5,"high":12.63,"low":11.99,"close":12.24,"volume":1784559,"rsi_14":32.29,"sma_20":13.7,"sma_60":13.44,"sma_120":15.26},{"date":"2025-08-04","open":12.34,"high":12.4,"low":12.01,"close":12.13,"volume":1702768,"rsi_14":36.91,"sma_20":13.64,"sma_60":13.45,"sma_120":15.18},{"date":"2025-08-05","open":12.36,"high":12.9,"low":12.04,"close":12.3,"volume":2479136,"rsi_14":40.81,"sma_20":13.55,"sma_60":13.46,"sma_120":15.1},{"date":"2025-08-06","open":12.29,"high":12.4,"low":11.54,"close":11.87,"volume":2242764,"rsi_14":30.42,"sma_20":13.44,"sma_60":13.45,"sma_120":15.03},{"date":"2025-08-07","open":11.97,"high":12.3,"low":11.45,"close":11.55,"volume":1574006,"rsi_14":29.34,"sma_20":13.32,"sma_60":13.42,"sma_120":14.95},{"date":"2025-08-08","open":11.62,"high":11.65,"low":11.35,"close":11.45,"volume":1459440,"rsi_14":30.26,"sma_20":13.19,"sma_60":13.4,"sma_120":14.87},{"date":"2025-08-11","open":11.41,"high":11.53,"low":11.09,"close":11.24,"volume":1504871,"rsi_14":24.34,"sma_20":13.06,"sma_60":13.37,"sma_120":14.78},{"date":"2025-08-12","open":11.42,"high":11.62,"low":11.36,"close":11.57,"volume":1342308,"rsi_14":19.21,"sma_20":12.99,"sma_60":13.35,"sma_120":14.7},{"date":"2025-08-13","open":11.59,"high":11.88,"low":11.32,"close":11.8,"volume":1924807,"rsi_14":23.32,"sma_20":12.93,"sma_60":13.33,"sma_120":14.61},{"date":"2025-08-14","open":11.67,"high":11.75,"low":11.22,"close":11.32,"volume":1491066,"rsi_14":19.46,"sma_20":12.81,"sma_60":13.3,"sma_120":14.54},{"date":"2025-08-15","open":11.29,"high":11.4,"low":11.11,"close":11.25,"volume":1547513,"rsi_14":16.78,"sma_20":12.7,"sma_60":13.27,"sma_120":14.46},{"date":"2025-08-18","open":11.3,"high":11.58,"low":11.15,"close":11.3,"volume":1163742,"rsi_14":18.85,"sma_20":12.61,"sma_60":13.24,"sma_120":14.39},{"date":"2025-08-19","open":11.33,"high":11.5,"low":11.07,"close":11.21,"volume":1186746,"rsi_14":22.32,"sma_20":12.5,"sma_60":13.22,"sma_120":14.32},{"date":"2025-08-20","open":11.24,"high":11.32,"low":10.92,"close":11.26,"volume":1601345,"rsi_14":24.56,"sma_20":12.36,"sma_60":13.2,"sma_120":14.26},{"date":"2025-08-21","open":11.16,"high":11.4,"low":11.02,"close":11.26,"volume":1318971,"rsi_14":28.67,"sma_20":12.22,"sma_60":13.18,"sma_120":14.19},{"date":"2025-08-22","open":11.31,"high":12.1,"low":11.31,"close":11.83,"volume":1755963,"rsi_14":41.59,"sma_20":12.11,"sma_60":13.17,"sma_120":14.14},{"date":"2025-08-25","open":11.74,"high":11.91,"low":11.62,"close":11.76,"volume":1185976,"rsi_14":37.69,"sma_20":11.99,"sma_60":13.16,"sma_120":14.09},{"date":"2025-08-26","open":11.72,"high":11.81,"low":11.53,"close":11.6,"volume":1316920,"rsi_14":41.2,"sma_20":11.87,"sma_60":13.15,"sma_120":14.04},{"date":"2025-08-27","open":11.54,"high":11.87,"low":11.54,"close":11.7,"volume":853987,"rsi_14":48.2,"sma_20":11.8,"sma_60":13.14,"sma_120":13.99},{"date":"2025-08-28","open":11.73,"high":11.78,"low":11.55,"close":11.69,"volume":847931,"rsi_14":49.81,"sma_20":11.73,"sma_60":13.12,"sma_120":13.94},{"date":"2025-08-29","open":11.69,"high":11.82,"low":11.61,"close":11.71,"volume":1157261,"rsi_14":54.4,"sma_20":11.69,"sma_60":13.1,"sma_120":13.89},{"date":"2025-09-02","open":11.6,"high":11.7,"low":11.21,"close":11.32,"volume":1255894,"rsi_14":40.0,"sma_20":11.64,"sma_60":13.07,"sma_120":13.84},{"date":"2025-09-03","open":11.18,"high":11.3,"low":10.8,"close":10.88,"volume":2231726,"rsi_14":28.62,"sma_20":11.55,"sma_60":13.04,"sma_120":13.78},{"date":"2025-09-04","open":10.93,"high":11.22,"low":10.79,"close":11.15,"volume":2598183,"rsi_14":46.29,"sma_20":11.51,"sma_60":13.0,"sma_120":13.73},{"date":"2025-09-05","open":11.02,"high":11.12,"low":10.64,"close":10.79,"volume":2314875,"rsi_14":41.09,"sma_20":11.46,"sma_60":12.94,"sma_120":13.67},{"date":"2025-09-08","open":10.94,"high":10.98,"low":10.59,"close":10.7,"volume":1333059,"rsi_14":38.55,"sma_20":11.41,"sma_60":12.88,"sma_120":13.61},{"date":"2025-09-09","open":10.7,"high":10.89,"low":10.4,"close":10.47,"volume":1724789,"rsi_14":36.59,"sma_20":11.35,"sma_60":12.81,"sma_120":13.55},{"date":"2025-09-10","open":10.47,"high":10.72,"low":10.41,"close":10.66,"volume":2276204,"rsi_14":39.66,"sma_20":11.3,"sma_60":12.75,"sma_120":13.49},{"date":"2025-09-11","open":10.48,"high":11.04,"low":10.43,"close":10.93,"volume":1773519,"rsi_14":44.79,"sma_20":11.24,"sma_60":12.69,"sma_120":13.42},{"date":"2025-09-12","open":10.94,"high":11.04,"low":10.74,"close":10.8,"volume":1244190,"rsi_14":31.14,"sma_20":11.21,"sma_60":12.62,"sma_120":13.36},{"date":"2025-09-15","open":10.89,"high":11.11,"low":10.77,"close":10.82,"volume":1489519,"rsi_14":32.46,"sma_20":11.19,"sma_60":12.56,"sma_120":13.3},{"date":"2025-09-16","open":10.94,"high":11.26,"low":10.88,"close":11.21,"volume":1580008,"rsi_14":43.3,"sma_20":11.19,"sma_60":12.51,"sma_120":13.24},{"date":"2025-09-17","open":11.15,"high":11.46,"low":10.91,"close":11.05,"volume":1273873,"rsi_14":39.06,"sma_20":11.18,"sma_60":12.46,"sma_120":13.18},{"date":"2025-09-18","open":11.19,"high":11.26,"low":11.01,"close":11.05,"volume":1324903,"rsi_14":39.19,"sma_20":11.17,"sma_60":12.42,"sma_120":13.12},{"date":"2025-09-19","open":10.98,"high":11.0,"low":10.71,"close":10.86,"volume":3232404,"rsi_14":36.42,"sma_20":11.15,"sma_60":12.38,"sma_120":13.06},{"date":"2025-09-22","open":10.77,"high":11.35,"low":10.64,"close":11.3,"volume":1672646,"rsi_14":49.69,"sma_20":11.12,"sma_60":12.34,"sma_120":13.01},{"date":"2025-09-23","open":11.42,"high":12.23,"low":11.41,"close":11.6,"volume":3193674,"rsi_14":61.84,"sma_20":11.11,"sma_60":12.32,"sma_120":12.95},{"date":"2025-09-24","open":11.75,"high":12.4,"low":11.75,"close":11.87,"volume":2456282,"rsi_14":61.84,"sma_20":11.13,"sma_60":12.29,"sma_120":12.9},{"date":"2025-09-25","open":11.74,"high":11.86,"low":11.42,"close":11.6,"volume":1759337,"rsi_14":63.73,"sma_20":11.12,"sma_60":12.26,"sma_120":12.86},{"date":"2025-09-26","open":11.68,"high":12.08,"low":11.61,"close":11.9,"volume":1661339,"rsi_14":68.99,"sma_20":11.13,"sma_60":12.21,"sma_120":12.85},{"date":"2025-09-29","open":11.9,"high":11.9,"low":11.6,"close":11.77,"volume":1565153,"rsi_14":71.24,"sma_20":11.14,"sma_60":12.18,"sma_120":12.83},{"date":"2025-09-30","open":11.58,"high":11.66,"low":11.2,"close":11.37,"volume":2128675,"rsi_14":60.86,"sma_20":11.14,"sma_60":12.14,"sma_120":12.82},{"date":"2025-10-01","open":11.16,"high":11.38,"low":10.99,"close":11.35,"volume":1816938,"rsi_14":56.95,"sma_20":11.16,"sma_60":12.09,"sma_120":12.79},{"date":"2025-10-02","open":11.15,"high":11.36,"low":11.04,"close":11.27,"volume":2191661,"rsi_14":57.91,"sma_20":11.17,"sma_60":12.04,"sma_120":12.77},{"date":"2025-10-03","open":11.49,"high":11.76,"low":11.37,"close":11.65,"volume":1311459,"rsi_14":62.46,"sma_20":11.21,"sma_60":12.0,"sma_120":12.75},{"date":"2025-10-06","open":11.72,"high":12.1,"low":11.6,"close":11.9,"volume":1536005,"rsi_14":60.82,"sma_20":11.27,"sma_60":11.95,"sma_120":12.74},{"date":"2025-10-07","open":11.89,"high":12.0,"low":11.44,"close":11.52,"volume":1905538,"rsi_14":56.89,"sma_20":11.32,"sma_60":11.91,"sma_120":12.72},{"date":"2025-10-08","open":11.6,"high":11.8,"low":11.38,"close":11.6,"volume":2197332,"rsi_14":57.88,"sma_20":11.37,"sma_60":11.88,"sma_120":12.71},{"date":"2025-10-09","open":11.3,"high":11.56,"low":10.99,"close":11.07,"volume":3092368,"rsi_14":52.74,"sma_20":11.38,"sma_60":11.85,"sma_120":12.68},{"date":"2025-10-10","open":10.93,"high":11.03,"low":10.45,"close":10.55,"volume":2989641,"rsi_14":40.41,"sma_20":11.37,"sma_60":11.8,"sma_120":12.66},{"date":"2025-10-13","open":10.57,"high":10.9,"low":10.43,"close":10.84,"volume":2226100,"rsi_14":40.26,"sma_20":11.37,"sma_60":11.75,"sma_120":12.63},{"date":"2025-10-14","open":10.54,"high":10.89,"low":10.54,"close":10.75,"volume":1488631,"rsi_14":34.95,"sma_20":11.34,"sma_60":11.71,"sma_120":12.61},{"date":"2025-10-15","open":10.93,"high":11.15,"low":10.67,"close":10.67,"volume":1872870,"rsi_14":36.83,"sma_20":11.32,"sma_60":11.67,"sma_120":12.58},{"date":"2025-10-16","open":10.71,"high":10.78,"low":10.16,"close":10.25,"volume":2747499,"rsi_14":27.4,"sma_20":11.28,"sma_60":11.6,"sma_120":12.54},{"date":"2025-10-17","open":10.19,"high":10.38,"low":10.03,"close":10.24,"volume":2302823,"rsi_14":28.33,"sma_20":11.25,"sma_60":11.54,"sma_120":12.51},{"date":"2025-10-20","open":10.3,"high":10.77,"low":10.23,"close":10.73,"volume":1767248,"rsi_14":41.16,"sma_20":11.22,"sma_60":11.49,"sma_120":12.48},{"date":"2025-10-21","open":10.86,"high":10.93,"low":10.36,"close":10.37,"volume":2013454,"rsi_14":37.63,"sma_20":11.16,"sma_60":11.42,"sma_120":12.45},{"date":"2025-10-22","open":10.43,"high":10.57,"low":10.01,"close":10.13,"volume":1802714,"rsi_14":36.17,"sma_20":11.08,"sma_60":11.36,"sma_120":12.42},{"date":"2025-10-23","open":10.46,"high":10.81,"low":10.3,"close":10.59,"volume":3413231,"rsi_14":37.38,"sma_20":11.03,"sma_60":11.32,"sma_120":12.39},{"date":"2025-10-24","open":10.67,"high":10.71,"low":10.46,"close":10.51,"volume":1974797,"rsi_14":32.75,"sma_20":10.96,"sma_60":11.27,"sma_120":12.36},{"date":"2025-10-27","open":10.5,"high":10.99,"low":10.45,"close":10.73,"volume":2877592,"rsi_14":39.79,"sma_20":10.9,"sma_60":11.24,"sma_120":12.34},{"date":"2025-10-28","open":10.61,"high":10.74,"low":10.29,"close":10.36,"volume":1398304,"rsi_14":35.1,"sma_20":10.85,"sma_60":11.21,"sma_120":12.33},{"date":"2025-10-29","open":10.44,"high":12.27,"low":10.44,"close":12.09,"volume":7782550,"rsi_14":59.51,"sma_20":10.89,"sma_60":11.2,"sma_120":12.33},{"date":"2025-10-30","open":11.81,"high":12.48,"low":11.71,"close":12.07,"volume":5972061,"rsi_14":65.64,"sma_20":10.93,"sma_60":11.2,"sma_120":12.32},{"date":"2025-10-31","open":12.0,"high":12.55,"low":11.96,"close":12.38,"volume":3377634,"rsi_14":65.78,"sma_20":10.97,"sma_60":11.21,"sma_120":12.32},{"date":"2025-11-03","open":12.35,"high":12.68,"low":12.18,"close":12.65,"volume":4745876,"rsi_14":68.77,"sma_20":11.0,"sma_60":11.23,"sma_120":12.31},{"date":"2025-11-04","open":10.85,"high":11.51,"low":10.45,"close":10.64,"volume":13988146,"rsi_14":49.79,"sma_20":10.96,"sma_60":11.21,"sma_120":12.29},{"date":"2025-11-05","open":10.69,"high":11.66,"low":10.47,"close":11.25,"volume":4780278,"rsi_14":56.96,"sma_20":10.94,"sma_60":11.2,"sma_120":12.28},{"date":"2025-11-06","open":11.25,"high":11.34,"low":10.92,"close":11.19,"volume":2750263,"rsi_14":56.57,"sma_20":10.95,"sma_60":11.19,"sma_120":12.26},{"date":"2025-11-07","open":11.03,"high":11.22,"low":10.78,"close":11.15,"volume":2195693,"rsi_14":53.1,"sma_20":10.98,"sma_60":11.19,"sma_120":12.24},{"date":"2025-11-10","open":11.37,"high":11.37,"low":10.57,"close":10.64,"volume":2468716,"rsi_14":51.95,"sma_20":10.97,"sma_60":11.18,"sma_120":12.22},{"date":"2025-11-11","open":10.6,"high":10.78,"low":10.11,"close":10.18,"volume":3180034,"rsi_14":50.35,"sma_20":10.94,"sma_60":11.16,"sma_120":12.2},{"date":"2025-11-12","open":10.04,"high":10.1,"low":8.47,"close":8.53,"volume":7977721,"rsi_14":37.65,"sma_20":10.83,"sma_60":11.11,"sma_120":12.17},{"date":"2025-11-13","open":8.66,"high":9.23,"low":8.33,"close":8.89,"volume":4733620,"rsi_14":40.6,"sma_20":10.77,"sma_60":11.07,"sma_120":12.14},{"date":"2025-11-14","open":8.22,"high":9.06,"low":8.18,"close":8.94,"volume":4379346,"rsi_14":39.41,"sma_20":10.7,"sma_60":11.03,"sma_120":12.11},{"date":"2025-11-17","open":8.78,"high":9.23,"low":8.54,"close":8.55,"volume":4231272,"rsi_14":39.32,"sma_20":10.59,"sma_60":10.98,"sma_120":12.07},{"date":"2025-11-18","open":8.41,"high":9.13,"low":8.4,"close":9.05,"volume":3624804,"rsi_14":29.01,"sma_20":10.53,"sma_60":10.93,"sma_120":12.05},{"date":"2025-11-19","open":8.81,"high":8.97,"low":8.66,"close":8.83,"volume":2416366,"rsi_14":28.23,"sma_20":10.46,"sma_60":10.89,"sma_120":12.02},{"date":"2025-11-20","open":9.0,"high":9.4,"low":8.54,"close":8.57,"volume":2756878,"rsi_14":24.22,"sma_20":10.36,"sma_60":10.84,"sma_120":11.99},{"date":"2025-11-21","open":8.24,"high":8.41,"low":7.96,"close":8.15,"volume":3386334,"rsi_14":20.16,"sma_20":10.24,"sma_60":10.78,"sma_120":11.95},{"date":"2025-11-24","open":8.02,"high":8.12,"low":7.64,"close":8.1,"volume":3037829,"rsi_14":27.24,"sma_20":10.11,"sma_60":10.72,"sma_120":11.91},{"date":"2025-11-25","open":8.07,"high":8.41,"low":7.92,"close":8.34,"volume":1737975,"rsi_14":22.07,"sma_20":10.01,"sma_60":10.67,"sma_120":11.87},{"date":"2025-11-26","open":8.29,"high":8.44,"low":8.23,"close":8.34,"volume":2741333,"rsi_14":22.33,"sma_20":9.82,"sma_60":10.63,"sma_120":11.83},{"date":"2025-11-28","open":8.33,"high":8.7,"low":8.24,"close":8.62,"volume":772563,"rsi_14":26.53,"sma_20":9.65,"sma_60":10.58,"sma_120":11.79},{"date":"2025-12-01","open":8.55,"high":8.79,"low":8.47,"close":8.71,"volume":2366576,"rsi_14":30.58,"sma_20":9.47,"sma_60":10.55,"sma_120":11.74},{"date":"2025-12-02","open":8.65,"high":9.03,"low":8.58,"close":8.84,"volume":2316943,"rsi_14":35.56,"sma_20":9.28,"sma_60":10.52,"sma_120":11.7},{"date":"2025-12-03","open":8.98,"high":9.7,"low":8.81,"close":9.7,"volume":2710261,"rsi_14":65.19,"sma_20":9.23,"sma_60":10.5,"sma_120":11.66},{"date":"2025-12-04","open":9.7,"high":10.06,"low":9.52,"close":10.05,"volume":2995907,"rsi_14":65.1,"sma_20":9.17,"sma_60":10.49,"sma_120":11.62},{"date":"2025-12-05","open":10.12,"high":10.29,"low":9.85,"close":9.95,"volume":2999130,"rsi_14":62.98,"sma_20":9.11,"sma_60":10.48,"sma_120":11.58},{"date":"2025-12-08","open":9.92,"high":10.16,"low":9.54,"close":9.72,"volume":1789976,"rsi_14":65.68,"sma_20":9.04,"sma_60":10.46,"sma_120":11.54},{"date":"2025-12-09","open":9.87,"high":10.14,"low":9.77,"close":10.12,"volume":1666281,"rsi_14":64.74,"sma_20":9.01,"sma_60":10.45,"sma_120":11.5},{"date":"2025-12-10","open":10.1,"high":10.58,"low":10.01,"close":10.43,"volume":4017787,"rsi_14":71.51,"sma_20":9.02,"sma_60":10.44,"sma_120":11.47},{"date":"2025-12-11","open":10.28,"high":10.6,"low":10.2,"close":10.45,"volume":2545960,"rsi_14":77.01,"sma_20":9.12,"sma_60":10.43,"sma_120":11.44},{"date":"2025-12-12","open":10.61,"high":10.69,"low":9.96,"close":10.09,"volume":1732026,"rsi_14":78.36,"sma_20":9.18,"sma_60":10.41,"sma_120":11.42},{"date":"2025-12-15","open":10.07,"high":10.07,"low":9.74,"close":10.04,"volume":1545974,"rsi_14":78.36,"sma_20":9.23,"sma_60":10.4,"sma_120":11.39},{"date":"2025-12-16","open":9.76,"high":9.99,"low":9.51,"close":9.75,"volume":2918271,"rsi_14":70.32,"sma_20":9.29,"sma_60":10.37,"sma_120":11.36},{"date":"2025-12-17","open":9.8,"high":10.08,"low":9.54,"close":9.69,"volume":2306506,"rsi_14":69.12,"sma_20":9.32,"sma_60":10.34,"sma_120":11.33},{"date":"2025-12-18","open":9.79,"high":9.85,"low":9.37,"close":9.38,"volume":1510145,"rsi_14":60.67,"sma_20":9.35,"sma_60":10.3,"sma_120":11.29},{"date":"2025-12-19","open":9.43,"high":9.67,"low":9.17,"close":9.21,"volume":6080994,"rsi_14":56.87,"sma_20":9.38,"sma_60":10.26,"sma_120":11.26},{"date":"2025-12-22","open":9.38,"high":9.54,"low":9.19,"close":9.31,"volume":2982906,"rsi_14":56.51,"sma_20":9.44,"sma_60":10.21,"sma_120":11.21},{"date":"2025-12-23","open":9.3,"high":9.81,"low":9.22,"close":9.78,"volume":2377898,"rsi_14":51.24,"sma_20":9.53,"sma_60":10.18,"sma_120":11.18},{"date":"2025-12-24","open":9.7,"high":9.76,"low":9.54,"close":9.6,"volume":744008,"rsi_14":42.62,"sma_20":9.59,"sma_60":10.15,"sma_120":11.15},{"date":"2025-12-26","open":9.53,"high":9.59,"low":9.32,"close":9.42,"volume":1200630,"rsi_14":41.53,"sma_20":9.64,"sma_60":10.12,"sma_120":11.1},{"date":"2025-12-29","open":9.46,"high":9.75,"low":9.44,"close":9.54,"volume":2174369,"rsi_14":47.02,"sma_20":9.69,"sma_60":10.09,"sma_120":11.06},{"date":"2025-12-30","open":9.52,"high":9.8,"low":9.46,"close":9.63,"volume":2738431,"rsi_14":40.96,"sma_20":9.73,"sma_60":10.06,"sma_120":11.03},{"date":"2025-12-31","open":9.55,"high":9.67,"low":9.36,"close":9.42,"volume":2566238,"rsi_14":30.65,"sma_20":9.76,"sma_60":10.01,"sma_120":10.98},{"date":"2026-01-02","open":9.63,"high":9.81,"low":9.2,"close":9.72,"volume":3262856,"rsi_14":37.37,"sma_20":9.76,"sma_60":9.98,"sma_120":10.95},{"date":"2026-01-05","open":10.0,"high":10.35,"low":9.2,"close":9.78,"volume":2987004,"rsi_14":44.02,"sma_20":9.75,"sma_60":9.95,"sma_120":10.92},{"date":"2026-01-06","open":9.87,"high":10.08,"low":9.57,"close":10.01,"volume":2611674,"rsi_14":49.46,"sma_20":9.75,"sma_60":9.94,"sma_120":10.89},{"date":"2026-01-07","open":10.08,"high":10.12,"low":9.78,"close":9.81,"volume":1760856,"rsi_14":51.12,"sma_20":9.76,"sma_60":9.92,"sma_120":10.86},{"date":"2026-01-08","open":9.8,"high":10.6,"low":9.8,"close":10.3,"volume":2533236,"rsi_14":59.81,"sma_20":9.77,"sma_60":9.92,"sma_120":10.83},{"date":"2026-01-09","open":10.36,"high":10.43,"low":10.04,"close":10.36,"volume":1851419,"rsi_14":67.13,"sma_20":9.76,"sma_60":9.91,"sma_120":10.81},{"date":"2026-01-12","open":10.45,"high":10.8,"low":10.29,"close":10.73,"volume":2260076,"rsi_14":74.84,"sma_20":9.78,"sma_60":9.91,"sma_120":10.79},{"date":"2026-01-13","open":10.8,"high":10.98,"low":10.67,"close":10.71,"volume":1598550,"rsi_14":73.49,"sma_20":9.81,"sma_60":9.92,"sma_120":10.76},{"date":"2026-01-14","open":10.82,"high":11.22,"low":10.62,"close":10.68,"volume":2321388,"rsi_14":67.72,"sma_20":9.84,"sma_60":9.93,"sma_120":10.73},{"date":"2026-01-15","open":10.48,"high":11.08,"low":10.28,"close":10.93,"volume":1583901,"rsi_14":75.48,"sma_20":9.9,"sma_60":9.93,"sma_120":10.71},{"date":"2026-01-16","open":11.0,"high":11.11,"low":10.75,"close":11.05,"volume":1906085,"rsi_14":81.96,"sma_20":9.97,"sma_60":9.94,"sma_120":10.68},{"date":"2026-01-20","open":11.07,"high":11.22,"low":10.8,"close":11.18,"volume":1880638,"rsi_14":82.03,"sma_20":10.06,"sma_60":9.96,"sma_120":10.66},{"date":"2026-01-21","open":11.43,"high":11.94,"low":11.37,"close":11.59,"volume":1843816,"rsi_14":84.03,"sma_20":10.18,"sma_60":9.97,"sma_120":10.64},{"date":"2026-01-22","open":11.61,"high":12.14,"low":11.61,"close":11.82,"volume":3371507,"rsi_14":91.38,"sma_20":10.3,"sma_60":10.0,"sma_120":10.64},{"date":"2026-01-23","open":12.13,"high":12.39,"low":11.86,"close":11.92,"volume":1652500,"rsi_14":90.74,"sma_20":10.41,"sma_60":10.02,"sma_120":10.63},{"date":"2026-01-26","open":11.96,"high":12.04,"low":11.38,"close":11.5,"volume":3893500,"rsi_14":78.1,"sma_20":10.5,"sma_60":10.03,"sma_120":10.62},{"date":"2026-01-27","open":11.39,"high":11.78,"low":11.31,"close":11.61,"volume":2322500,"rsi_14":77.21,"sma_20":10.61,"sma_60":10.03,"sma_120":10.61},{"date":"2026-01-28","open":11.83,"high":11.95,"low":11.29,"close":11.68,"volume":2785500,"rsi_14":83.27,"sma_20":10.72,"sma_60":10.02,"sma_120":10.61},{"date":"2026-01-29","open":11.88,"high":12.42,"low":11.64,"close":11.83,"volume":4389500,"rsi_14":80.97,"sma_20":10.83,"sma_60":10.01,"sma_120":10.61},{"date":"2026-01-30","open":11.6,"high":11.99,"low":11.38,"close":11.67,"volume":2612000,"rsi_14":75.49,"sma_20":10.94,"sma_60":9.99,"sma_120":10.61},{"date":"2026-02-02","open":11.32,"high":11.85,"low":11.25,"close":11.77,"volume":2429400,"rsi_14":72.61,"sma_20":11.05,"sma_60":10.01,"sma_120":10.61},{"date":"2026-02-03","open":11.7,"high":12.07,"low":11.56,"close":12.03,"volume":2205200,"rsi_14":75.98,"sma_20":11.16,"sma_60":10.03,"sma_120":10.61},{"date":"2026-02-04","open":12.06,"high":12.14,"low":11.51,"close":11.86,"volume":2501000,"rsi_14":72.01,"sma_20":11.25,"sma_60":10.04,"sma_120":10.61},{"date":"2026-02-05","open":11.57,"high":11.76,"low":10.85,"close":11.19,"volume":2398200,"rsi_14":54.19,"sma_20":11.32,"sma_60":10.04,"sma_120":10.61},{"date":"2026-02-06","open":11.28,"high":11.94,"low":11.13,"close":11.75,"volume":3025200,"rsi_14":59.89,"sma_20":11.39,"sma_60":10.06,"sma_120":10.62},{"date":"2026-02-09","open":11.69,"high":11.98,"low":11.61,"close":11.95,"volume":1002216,"rsi_14":90.84,"sma_20":10.41,"sma_60":10.02,"sma_120":10.63},{"date":"2026-02-10","open":11.89,"high":11.99,"low":11.53,"close":11.69,"volume":946428,"rsi_14":82.88,"sma_20":10.52,"sma_60":10.04,"sma_120":10.62},{"date":"2026-02-11","open":12.05,"high":12.21,"low":11.79,"close":12.01,"volume":1388408,"rsi_14":83.28,"sma_20":10.65,"sma_60":10.04,"sma_120":10.62},{"date":"2026-02-12","open":12.0,"high":12.0,"low":11.06,"close":11.21,"volume":1203393,"rsi_14":69.55,"sma_20":10.73,"sma_60":10.02,"sma_120":10.61},{"date":"2026-02-13","open":11.31,"high":11.96,"low":11.26,"close":11.77,"volume":1163067,"rsi_14":70.14,"sma_20":10.84,"sma_60":10.01,"sma_120":10.61},{"date":"2026-02-17","open":11.94,"high":12.08,"low":11.32,"close":11.8,"volume":1847703,"rsi_14":69.93,"sma_20":10.96,"sma_60":10.0,"sma_120":10.61},{"date":"2026-02-18","open":12.1,"high":12.26,"low":11.78,"close":11.91,"volume":1535100,"rsi_14":52.67,"sma_20":11.73,"sma_60":10.38,"sma_120":10.63},{"date":"2026-02-19","open":12.13,"high":12.31,"low":11.73,"close":12.06,"volume":1855400,"rsi_14":52.67,"sma_20":11.75,"sma_60":10.44,"sma_120":10.64},{"date":"2026-02-20","open":11.81,"high":11.93,"low":11.47,"close":11.71,"volume":1258864,"rsi_14":50.44,"sma_20":11.75,"sma_60":10.5,"sma_120":10.64},{"date":"2026-02-23","open":11.47,"high":11.68,"low":10.82,"close":11.0,"volume":2464100,"rsi_14":42.47,"sma_20":11.7,"sma_60":10.55,"sma_120":10.63},{"date":"2026-02-24","open":11.47,"high":11.58,"low":9.79,"close":10.37,"volume":5238967,"rsi_14":46.31,"sma_20":11.08,"sma_60":10.0,"sma_120":10.6},{"date":"2026-02-25","open":10.6,"high":10.6,"low":9.56,"close":9.57,"volume":3888250,"rsi_14":39.76,"sma_20":11.06,"sma_60":9.97,"sma_120":10.58},{"date":"2026-02-26","open":9.41,"high":10.04,"low":9.26,"close":9.83,"volume":3123582,"rsi_14":40.09,"sma_20":11.06,"sma_60":9.95,"sma_120":10.57},{"date":"2026-02-27","open":9.73,"high":9.81,"low":9.49,"close":9.63,"volume":2409707,"rsi_14":37.22,"sma_20":11.03,"sma_60":9.94,"sma_120":10.56},{"date":"2026-03-02","open":9.9,"high":9.98,"low":9.35,"close":9.96,"volume":2255287,"rsi_14":39.38,"sma_20":11.01,"sma_60":9.93,"sma_120":10.54},{"date":"2026-03-03","open":9.7,"high":10.34,"low":9.7,"close":9.91,"volume":3615265,"rsi_14":34.51,"sma_20":10.97,"sma_60":9.96,"sma_120":10.53},{"date":"2026-03-04","open":9.91,"high":10.05,"low":9.5,"close":10.04,"volume":2852503,"rsi_14":33.33,"sma_20":10.94,"sma_60":9.97,"sma_120":10.52},{"date":"2026-03-05","open":10.09,"high":11.32,"low":10.06,"close":11.32,"volume":6984413,"rsi_14":45.44,"sma_20":10.97,"sma_60":10.01,"sma_120":10.52},{"date":"2026-03-06","open":11.47,"high":12.01,"low":11.18,"close":11.79,"volume":4896315,"rsi_14":50.79,"sma_20":11.01,"sma_60":10.07,"sma_120":10.52},{"date":"2026-03-09","open":11.9,"high":12.45,"low":11.64,"close":11.9,"volume":3335944,"rsi_14":49.3,"sma_20":11.06,"sma_60":10.12,"sma_120":10.53},{"date":"2026-03-10","open":11.76,"high":12.55,"low":11.51,"close":12.4,"volume":6545066,"rsi_14":59.81,"sma_20":11.12,"sma_60":10.18,"sma_120":10.53},{"date":"2026-03-11","open":12.31,"high":13.21,"low":12.26,"close":13.2,"volume":4064513,"rsi_14":61.18,"sma_20":11.2,"sma_60":10.25,"sma_120":10.54},{"date":"2026-03-12","open":13.14,"high":13.86,"low":12.97,"close":13.5,"volume":4464906,"rsi_14":62.58,"sma_20":11.28,"sma_60":10.34,"sma_120":10.56},{"date":"2026-03-13","open":13.34,"high":13.66,"low":13.17,"close":13.6,"volume":2314285,"rsi_14":64.15,"sma_20":11.37,"sma_60":10.43,"sma_120":10.58},{"date":"2026-03-16","open":13.38,"high":13.67,"low":12.96,"close":13.19,"volume":3400977,"rsi_14":74.59,"sma_20":11.44,"sma_60":10.52,"sma_120":10.59},{"date":"2026-03-17","open":13.26,"high":14.18,"low":13.18,"close":13.98,"volume":2504414,"rsi_14":88.51,"sma_20":11.54,"sma_60":10.61,"sma_120":10.62},{"date":"2026-03-18","open":13.98,"high":14.23,"low":13.51,"close":13.53,"volume":2424067,"rsi_14":81.62,"sma_20":11.66,"sma_60":10.69,"sma_120":10.64},{"date":"2026-03-19","open":13.62,"high":13.92,"low":13.29,"close":13.68,"volume":1917990,"rsi_14":84.75,"sma_20":11.75,"sma_60":10.77,"sma_120":10.66},{"date":"2026-03-20","open":13.63,"high":13.85,"low":13.4,"close":13.48,"volume":4556631,"rsi_14":81.05,"sma_20":11.83,"sma_60":10.85,"sma_120":10.68},{"date":"2026-03-23","open":12.94,"high":13.07,"low":12.19,"close":12.67,"volume":3441062,"rsi_14":71.3,"sma_20":11.88,"sma_60":10.9,"sma_120":10.7},{"date":"2026-03-24","open":12.9,"high":13.81,"low":12.9,"close":13.47,"volume":2362675,"rsi_14":73.96,"sma_20":12.04,"sma_60":10.96,"sma_120":10.73},{"date":"2026-03-25","open":13.27,"high":13.59,"low":13.12,"close":13.56,"volume":1639067,"rsi_14":68.47,"sma_20":12.24,"sma_60":11.02,"sma_120":10.75},{"date":"2026-03-26","open":13.51,"high":14.23,"low":13.51,"close":14.0,"volume":2437032,"rsi_14":68.52,"sma_20":12.44,"sma_60":11.09,"sma_120":10.77},{"date":"2026-03-27","open":14.14,"high":14.17,"low":13.19,"close":13.22,"volume":1970608,"rsi_14":59.91,"sma_20":12.62,"sma_60":11.14,"sma_120":10.79},{"date":"2026-03-30","open":13.45,"high":13.79,"low":13.09,"close":13.15,"volume":1990299,"rsi_14":55.74,"sma_20":12.78,"sma_60":11.19,"sma_120":10.81},{"date":"2026-03-31","open":13.2,"high":13.5,"low":12.85,"close":13.12,"volume":1411033,"rsi_14":49.26,"sma_20":12.94,"sma_60":11.23,"sma_120":10.83},{"date":"2026-04-01","open":12.82,"high":12.98,"low":11.85,"close":12.2,"volume":2957573,"rsi_14":39.44,"sma_20":13.05,"sma_60":11.27,"sma_120":10.84},{"date":"2026-04-02","open":12.83,"high":13.44,"low":12.13,"close":12.15,"volume":3587251,"rsi_14":37.9,"sma_20":13.09,"sma_60":11.3,"sma_120":10.85},{"date":"2026-04-06","open":10.84,"high":11.91,"low":10.64,"close":11.16,"volume":15078349,"rsi_14":34.52,"sma_20":13.06,"sma_60":11.32,"sma_120":10.85},{"date":"2026-04-07","open":11.01,"high":11.29,"low":10.82,"close":11.24,"volume":22470843,"rsi_14":26.56,"sma_20":13.03,"sma_60":11.35,"sma_120":10.84},{"date":"2026-04-08","open":10.57,"high":11.38,"low":10.52,"close":11.32,"volume":10843923,"rsi_14":30.0,"sma_20":12.97,"sma_60":11.38,"sma_120":10.84},{"date":"2026-04-09","open":11.31,"high":11.61,"low":11.23,"close":11.51,"volume":8421138,"rsi_14":30.38,"sma_20":12.89,"sma_60":11.42,"sma_120":10.84},{"date":"2026-04-10","open":11.42,"high":11.56,"low":11.1,"close":11.37,"volume":4023621,"rsi_14":30.77,"sma_20":12.78,"sma_60":11.46,"sma_120":10.83},{"date":"2026-04-13","open":11.54,"high":12.44,"low":11.47,"close":11.71,"volume":5917437,"rsi_14":40.22,"sma_20":12.68,"sma_60":11.49,"sma_120":10.83},{"date":"2026-04-14","open":11.71,"high":12.43,"low":11.47,"close":11.99,"volume":8846347,"rsi_14":33.41,"sma_20":12.63,"sma_60":11.53,"sma_120":10.84},{"date":"2026-04-15","open":12.44,"high":13.22,"low":12.42,"close":13.17,"volume":7594536,"rsi_14":46.88,"sma_20":12.59,"sma_60":11.59,"sma_120":10.85},{"date":"2026-04-16","open":13.49,"high":13.74,"low":13.26,"close":13.44,"volume":2958751,"rsi_14":44.71,"sma_20":12.58,"sma_60":11.65,"sma_120":10.87},{"date":"2026-04-17","open":13.0,"high":13.73,"low":12.64,"close":13.29,"volume":5963403,"rsi_14":50.52,"sma_20":12.56,"sma_60":11.72,"sma_120":10.89},{"date":"2026-04-20","open":13.33,"high":13.88,"low":13.16,"close":13.81,"volume":3885767,"rsi_14":56.32,"sma_20":12.58,"sma_60":11.79,"sma_120":10.9},{"date":"2026-04-21","open":13.94,"high":14.66,"low":13.94,"close":14.63,"volume":5689533,"rsi_14":62.53,"sma_20":12.68,"sma_60":11.87,"sma_120":10.93},{"date":"2026-04-22","open":14.8,"high":15.51,"low":14.72,"close":15.43,"volume":6480210,"rsi_14":77.38,"sma_20":12.77,"sma_60":11.96,"sma_120":10.96},{"date":"2026-04-23","open":15.32,"high":16.24,"low":15.2,"close":16.11,"volume":5845513,"rsi_14":80.37,"sma_20":12.9,"sma_60":12.07,"sma_120":11.0},{"date":"2026-04-24","open":16.31,"high":16.5,"low":15.98,"close":16.31,"volume":4604323,"rsi_14":94.93,"sma_20":13.02,"sma_60":12.17,"sma_120":11.05},{"date":"2026-04-27","open":16.42,"high":17.08,"low":15.87,"close":16.7,"volume":4666464,"rsi_14":95.19,"sma_20":13.19,"sma_60":12.28,"sma_120":11.1},{"date":"2026-04-28","open":16.88,"high":17.41,"low":16.72,"close":17.1,"volume":6261978,"rsi_14":95.45,"sma_20":13.39,"sma_60":12.39,"sma_120":11.15},{"date":"2026-04-29","open":17.47,"high":17.81,"low":17.01,"close":17.2,"volume":6158621,"rsi_14":95.37,"sma_20":13.59,"sma_60":12.5,"sma_120":11.21},{"date":"2026-04-30","open":16.99,"high":17.38,"low":16.77,"close":17.38,"volume":3700667,"rsi_14":97.62,"sma_20":13.85,"sma_60":12.61,"sma_120":11.27},{"date":"2026-05-01","open":17.23,"high":17.8,"low":17.04,"close":17.13,"volume":3448957,"rsi_14":93.57,"sma_20":14.1,"sma_60":12.72,"sma_120":11.32},{"date":"2026-05-04","open":17.11,"high":17.85,"low":16.94,"close":17.75,"volume":5924999,"rsi_14":93.9,"sma_20":14.43,"sma_60":12.83,"sma_120":11.38},{"date":"2026-05-05","open":17.66,"high":19.61,"low":17.66,"close":19.22,"volume":13809292,"rsi_14":94.19,"sma_20":14.83,"sma_60":12.97,"sma_120":11.46},{"date":"2026-05-06","open":18.66,"high":18.96,"low":17.82,"close":18.39,"volume":8265980,"rsi_14":83.46,"sma_20":15.18,"sma_60":13.09,"sma_120":11.52},{"date":"2026-05-07","open":18.01,"high":18.29,"low":17.42,"close":18.28,"volume":5825631,"rsi_14":83.74,"sma_20":15.52,"sma_60":13.2,"sma_120":11.59},{"date":"2026-05-08","open":18.32,"high":19.09,"low":17.67,"close":18.71,"volume":2962420,"rsi_14":83.64,"sma_20":15.89,"sma_60":13.32,"sma_120":11.66},{"date":"2026-05-11","open":18.97,"high":19.38,"low":18.7,"close":18.84,"volume":3236102,"rsi_14":81.93,"sma_20":16.24,"sma_60":13.43,"sma_120":11.72},{"date":"2026-05-12","open":18.92,"high":19.09,"low":17.94,"close":18.28,"volume":3900550,"rsi_14":72.1,"sma_20":16.56,"sma_60":13.54,"sma_120":11.79},{"date":"2026-05-13","open":18.7,"high":19.13,"low":18.3,"close":18.95,"volume":3176728,"rsi_14":72.4,"sma_20":16.85,"sma_60":13.66,"sma_120":11.85},{"date":"2026-05-14","open":19.0,"high":19.34,"low":18.61,"close":18.98,"volume":3888779,"rsi_14":71.64,"sma_20":17.12,"sma_60":13.79,"sma_120":11.9},{"date":"2026-05-15","open":18.59,"high":19.23,"low":18.38,"close":18.87,"volume":2904613,"rsi_14":68.31,"sma_20":17.4,"sma_60":13.9,"sma_120":11.96},{"date":"2026-05-18","open":19.01,"high":19.96,"low":18.75,"close":19.45,"volume":3276717,"rsi_14":69.36,"sma_20":17.69,"sma_60":14.03,"sma_120":12.02},{"date":"2026-05-19","open":19.74,"high":19.74,"low":18.78,"close":19.2,"volume":3859145,"rsi_14":66.08,"sma_20":17.91,"sma_60":14.16,"sma_120":12.09},{"date":"2026-05-20","open":18.9,"high":19.8,"low":18.8,"close":19.75,"volume":3122593,"rsi_14":68.03,"sma_20":18.13,"sma_60":14.31,"sma_120":12.16},{"date":"2026-05-21","open":20.0,"high":20.13,"low":19.03,"close":19.47,"volume":3753077,"rsi_14":67.57,"sma_20":18.3,"sma_60":14.48,"sma_120":12.23},{"date":"2026-05-22","open":19.39,"high":19.49,"low":18.86,"close":19.07,"volume":2077804,"rsi_14":60.22,"sma_20":18.44,"sma_60":14.63,"sma_120":12.29},{"date":"2026-05-26","open":19.22,"high":19.76,"low":18.9,"close":19.33,"volume":2916378,"rsi_14":51.15,"sma_20":18.57,"sma_60":14.79,"sma_120":12.36},{"date":"2026-05-27","open":18.84,"high":19.22,"low":18.12,"close":18.16,"volume":2933943,"rsi_14":47.79,"sma_20":18.62,"sma_60":14.93,"sma_120":12.43},{"date":"2026-05-28","open":18.4,"high":18.5,"low":16.87,"close":17.02,"volume":3509750,"rsi_14":40.46,"sma_20":18.61,"sma_60":15.05,"sma_120":12.5},{"date":"2026-05-29","open":16.99,"high":17.4,"low":16.63,"close":16.69,"volume":2304037,"rsi_14":34.31,"sma_20":18.58,"sma_60":15.16,"sma_120":12.57},{"date":"2026-06-01","open":16.8,"high":17.56,"low":16.8,"close":17.11,"volume":2778083,"rsi_14":37.28,"sma_20":18.58,"sma_60":15.26,"sma_120":12.64},{"date":"2026-06-02","open":17.61,"high":18.44,"low":17.61,"close":18.04,"volume":3647944,"rsi_14":48.31,"sma_20":18.59,"sma_60":15.36,"sma_120":13.04},{"date":"2026-06-03","open":18.35,"high":18.72,"low":17.84,"close":17.91,"volume":3031349,"rsi_14":42.1,"sma_20":18.53,"sma_60":15.46,"sma_120":12.79},{"date":"2026-06-04","open":17.83,"high":18.36,"low":17.4,"close":18.25,"volume":2554460,"rsi_14":44.7,"sma_20":18.52,"sma_60":15.56,"sma_120":12.87},{"date":"2026-06-05","open":17.9,"high":18.2,"low":16.42,"close":16.68,"volume":2421852,"rsi_14":36.89,"sma_20":18.44,"sma_60":15.61,"sma_120":12.93},{"date":"2026-06-08","open":17.09,"high":17.33,"low":16.83,"close":17.28,"volume":4243265,"rsi_14":37.04,"sma_20":18.37,"sma_60":15.68,"sma_120":13.01},{"date":"2026-06-09","open":17.02,"high":17.18,"low":16.05,"close":16.52,"volume":2260734,"rsi_14":34.95,"sma_20":18.25,"sma_60":15.73,"sma_120":13.08},{"date":"2026-06-10","open":16.8,"high":17.18,"low":16.65,"close":17.03,"volume":1858772,"rsi_14":34.54,"sma_20":18.19,"sma_60":15.79,"sma_120":13.15},{"date":"2026-06-11","open":17.2,"high":17.29,"low":16.45,"close":16.47,"volume":2949831,"rsi_14":33.59,"sma_20":18.06,"sma_60":15.83,"sma_120":13.22},{"date":"2026-06-12","open":16.63,"high":17.11,"low":16.26,"close":16.97,"volume":1555381,"rsi_14":38.61,"sma_20":17.96,"sma_60":15.89,"sma_120":13.29},{"date":"2026-06-15","open":16.39,"high":17.12,"low":16.28,"close":16.61,"volume":1978798,"rsi_14":35.41,"sma_20":17.85,"sma_60":15.94,"sma_120":13.36},{"date":"2026-06-16","open":16.39,"high":16.98,"low":16.23,"close":16.36,"volume":2102242,"rsi_14":39.31,"sma_20":17.7,"sma_60":15.99,"sma_120":13.42},{"date":"2026-06-17","open":16.65,"high":16.65,"low":16.02,"close":16.08,"volume":1605879,"rsi_14":43.94,"sma_20":17.54,"sma_60":16.04,"sma_120":13.47},{"date":"2026-06-18","open":16.32,"high":16.34,"low":15.56,"close":16.2,"volume":3109584,"rsi_14":46.51,"sma_20":17.36,"sma_60":16.09,"sma_120":13.52},{"date":"2026-06-22","open":16.37,"high":16.57,"low":15.81,"close":16.48,"volume":1654573,"rsi_14":45.51,"sma_20":17.21,"sma_60":16.14,"sma_120":13.58},{"date":"2026-06-23","open":16.08,"high":16.66,"low":16.0,"close":16.41,"volume":1666987,"rsi_14":37.07,"sma_20":17.08,"sma_60":16.18,"sma_120":13.63},{"date":"2026-06-24","open":16.01,"high":16.07,"low":15.41,"close":15.75,"volume":3813373,"rsi_14":34.36,"sma_20":16.9,"sma_60":16.22,"sma_120":13.68},{"date":"2026-06-25","open":15.91,"high":16.73,"low":15.91,"close":16.64,"volume":2098488,"rsi_14":39.18,"sma_20":16.83,"sma_60":16.28,"sma_120":13.73},{"date":"2026-06-26","open":16.39,"high":17.0,"low":16.27,"close":17.0,"volume":6484392,"rsi_14":52.43,"sma_20":16.82,"sma_60":16.34,"sma_120":13.79},{"date":"2026-06-29","open":16.83,"high":17.18,"low":16.38,"close":16.73,"volume":2220996,"rsi_14":45.39,"sma_20":16.83,"sma_60":16.42,"sma_120":13.84},{"date":"2026-06-30","open":16.71,"high":16.99,"low":16.49,"close":16.61,"volume":2399400,"rsi_14":51.06,"sma_20":16.8,"sma_60":16.49,"sma_120":13.9},{"date":"2026-07-01","open":16.5,"high":16.8,"low":15.58,"close":15.62,"volume":4028124,"rsi_14":37.65,"sma_20":16.68,"sma_60":16.57,"sma_120":13.95},{"date":"2026-07-02","open":15.85,"high":16.15,"low":14.21,"close":14.47,"volume":4831876,"rsi_14":34.13,"sma_20":16.51,"sma_60":16.62,"sma_120":13.99},{"date":"2026-07-06","open":14.47,"high":15.08,"low":13.75,"close":13.82,"volume":3098077,"rsi_14":25.54,"sma_20":16.29,"sma_60":16.66,"sma_120":14.02},{"date":"2026-07-07","open":13.84,"high":14.1,"low":13.5,"close":13.98,"volume":3100118,"rsi_14":29.07,"sma_20":16.15,"sma_60":16.7,"sma_120":14.06},{"date":"2026-07-08","open":14.15,"high":14.7,"low":14.02,"close":14.3,"volume":2553974,"rsi_14":33.6,"sma_20":16.0,"sma_60":16.75,"sma_120":14.1},{"date":"2026-07-09","open":14.35,"high":14.47,"low":13.96,"close":14.21,"volume":1839457,"rsi_14":34.69,"sma_20":15.89,"sma_60":16.79,"sma_120":14.14},{"date":"2026-07-10","open":14.29,"high":14.54,"low":14.09,"close":14.39,"volume":1531375,"rsi_14":35.43,"sma_20":15.76,"sma_60":16.83,"sma_120":14.18},{"date":"2026-07-13","open":14.59,"high":14.91,"low":14.43,"close":14.77,"volume":2110376,"rsi_14":36.36,"sma_20":15.67,"sma_60":16.86,"sma_120":14.23},{"date":"2026-07-14","open":15.0,"high":15.36,"low":14.56,"close":14.7,"volume":1861020,"rsi_14":36.46,"sma_20":15.56,"sma_60":16.88,"sma_120":14.27},{"date":"2026-07-15","open":14.63,"high":15.02,"low":14.09,"close":14.31,"volume":2182952,"rsi_14":38.04,"sma_20":15.44,"sma_60":16.9,"sma_120":14.31},{"date":"2026-07-16","open":14.01,"high":14.33,"low":13.63,"close":13.77,"volume":3042067,"rsi_14":24.76,"sma_20":15.31,"sma_60":16.9,"sma_120":14.34},{"date":"2026-07-17","open":13.91,"high":14.09,"low":13.48,"close":14.07,"volume":3414698,"rsi_14":23.89,"sma_20":15.21,"sma_60":16.89,"sma_120":14.38},{"date":"2026-07-20","open":13.93,"high":14.25,"low":13.74,"close":13.76,"volume":1788797,"rsi_14":23.72,"sma_20":15.09,"sma_60":16.86,"sma_120":14.41},{"date":"2026-07-21","open":13.94,"high":14.35,"low":13.69,"close":14.24,"volume":1493416,"rsi_14":30.11,"sma_20":14.98,"sma_60":16.83,"sma_120":14.45},{"date":"2026-07-22","open":14.3,"high":15.01,"low":14.3,"close":14.55,"volume":3100811,"rsi_14":39.96,"sma_20":14.88,"sma_60":16.8,"sma_120":14.49},{"date":"2026-07-23","open":14.88,"high":15.01,"low":12.9,"close":13.07,"volume":4694912,"rsi_14":37.6,"sma_20":14.75,"sma_60":16.74,"sma_120":14.51},{"date":"2026-07-24","open":13.07,"high":13.17,"low":11.94,"close":11.96,"volume":4529732,"rsi_14":34.75,"sma_20":14.52,"sma_60":16.65,"sma_120":14.52},{"date":"2026-07-27","open":11.67,"high":12.09,"low":11.35,"close":11.44,"volume":5521078,"rsi_14":30.33,"sma_20":14.24,"sma_60":16.56,"sma_120":14.53},{"date":"2026-07-28","open":11.24,"high":11.34,"low":10.56,"close":10.98,"volume":5697750,"rsi_14":24.98,"sma_20":13.95,"sma_60":16.45,"sma_120":14.53},{"date":"2026-07-29","open":11.13,"high":11.38,"low":10.14,"close":10.18,"volume":4756816,"rsi_14":22.45,"sma_20":13.63,"sma_60":16.34,"sma_120":14.53},{"date":"2026-07-30","open":10.44,"high":10.68,"low":10.15,"close":10.3,"volume":5212261,"rsi_14":21.66,"sma_20":13.36,"sma_60":16.21,"sma_120":14.52},{"date":"2026-07-31","open":10.53,"high":10.88,"low":10.01,"close":10.79,"volume":3314960,"rsi_14":23.04,"sma_20":13.18,"sma_60":16.07,"sma_120":14.52},{"date":"2026-08-03","open":10.44,"high":11.06,"low":10.3,"close":10.93,"volume":3979308,"rsi_14":25.0,"sma_20":13.04,"sma_60":15.95,"sma_120":14.52},{"date":"2026-08-04","open":9.91,"high":11.21,"low":9.54,"close":10.93,"volume":9409445,"rsi_14":26.06,"sma_20":12.88,"sma_60":15.82,"sma_120":14.51},{"date":"2026-08-05","open":10.52,"high":10.99,"low":10.32,"close":10.67,"volume":4106991,"rsi_14":27.14,"sma_20":12.7,"sma_60":15.69,"sma_120":14.5},{"date":"2026-08-06","open":10.54,"high":11.22,"low":10.32,"close":11.07,"volume":3844088,"rsi_14":28.2,"sma_20":12.54,"sma_60":15.56,"sma_120":14.5},{"date":"2026-08-07","open":10.76,"high":11.59,"low":10.75,"close":11.27,"volume":2196190,"rsi_14":31.31,"sma_20":12.39,"sma_60":15.44,"sma_120":14.49},{"date":"2026-08-10","open":11.44,"high":11.92,"low":11.44,"close":11.78,"volume":2062319,"rsi_14":31.86,"sma_20":12.24,"sma_60":15.32,"sma_120":14.49},{"date":"2026-08-11","open":11.78,"high":12.34,"low":11.76,"close":11.98,"volume":2602593},{"date":"2026-08-12","open":12.04,"high":12.24,"low":11.59,"close":11.74,"volume":2193028,"rsi_14":37.83,"sma_20":11.97,"sma_60":15.09,"sma_120":14.49},{"date":"2026-08-13","open":11.7,"high":12.07,"low":11.45,"close":11.79,"volume":2600446,"rsi_14":47.89,"sma_20":11.87,"sma_60":14.96,"sma_120":14.49},{"date":"2026-08-14","open":11.82,"high":12.63,"low":11.75,"close":12.45,"volume":3012367,"rsi_14":61.15,"sma_20":11.79,"sma_60":14.85,"sma_120":14.5},{"date":"2026-08-17","open":12.64,"high":13.07,"low":12.57,"close":12.82,"volume":3762029},{"date":"2026-08-18","open":12.77,"high":12.99,"low":12.38,"close":12.65,"volume":2057467,"rsi_14":82.52,"sma_20":11.67,"sma_60":14.62,"sma_120":14.55},{"date":"2026-08-19","open":12.87,"high":13.15,"low":12.51,"close":13.03,"volume":3411074,"rsi_14":83.54,"sma_20":11.59,"sma_60":14.52,"sma_120":14.58},{"date":"2026-08-20","open":13.16,"high":13.69,"low":12.7,"close":12.99,"volume":4888036,"rsi_14":80.39,"sma_20":11.59,"sma_60":14.41,"sma_120":14.6},{"date":"2026-08-21","open":13.1,"high":13.1,"low":12.34,"close":12.58,"volume":3646213,"rsi_14":71.21,"sma_20":11.62,"sma_60":14.32,"sma_120":14.63},{"date":"2026-08-24","open":12.43,"high":12.48,"low":11.83,"close":11.9,"volume":2677843,"rsi_14":60.61,"sma_20":11.64,"sma_60":14.23,"sma_120":14.64},{"date":"2026-08-25","open":11.9,"high":12.61,"low":11.84,"close":12.02,"volume":2294919,"rsi_14":65.24,"sma_20":11.69,"sma_60":14.16,"sma_120":14.66},{"date":"2026-08-26","open":11.91,"high":12.29,"low":11.77,"close":12.07,"volume":2414802,"rsi_14":62.25,"sma_20":11.79,"sma_60":14.07,"sma_120":14.66},{"date":"2026-08-27","open":12.17,"high":13.12,"low":12.07,"close":13.0,"volume":2222384,"rsi_14":67.98,"sma_20":11.92,"sma_60":13.99,"sma_120":14.67},{"date":"2026-08-28","open":12.93,"high":13.12,"low":12.77,"close":12.85,"volume":1477145,"rsi_14":61.88,"sma_20":12.03,"sma_60":13.9,"sma_120":14.68},{"date":"2026-08-31","open":13.18,"high":13.47,"low":12.98,"close":13.1,"volume":2428781,"rsi_14":62.44,"sma_20":12.13,"sma_60":13.82,"sma_120":14.69},{"date":"2026-09-01","open":13.06,"high":13.43,"low":12.62,"close":12.68,"volume":2626098},{"date":"2026-09-02","open":12.69,"high":13.08,"low":12.3,"close":13.03,"volume":4867499,"rsi_14":62.45,"sma_20":12.34,"sma_60":13.68,"sma_120":14.68},{"date":"2026-09-03","open":12.95,"high":13.34,"low":12.79,"close":13.17,"volume":2618080,"rsi_14":57.98,"sma_20":12.44,"sma_60":13.63,"sma_120":14.68},{"date":"2026-09-04","open":13.12,"high":13.56,"low":12.97,"close":13.46,"volume":4157029,"rsi_14":57.31,"sma_20":12.55,"sma_60":13.57,"sma_120":14.68},{"date":"2026-09-08","open":13.82,"high":14.42,"low":13.67,"close":13.99,"volume":3236956,"rsi_14":63.98,"sma_20":12.66,"sma_60":13.52,"sma_120":14.68},{"date":"2026-09-09","open":14.19,"high":14.61,"low":13.73,"close":14.58,"volume":3580560,"rsi_14":65.66,"sma_20":12.79,"sma_60":13.48,"sma_120":14.69},{"date":"2026-09-10","open":14.72,"high":14.72,"low":13.82,"close":13.87,"volume":3507625,"rsi_14":57.88,"sma_20":12.9,"sma_60":13.44,"sma_120":14.69},{"date":"2026-09-11","open":14.0,"high":14.4,"low":13.8,"close":14.16,"volume":2307930,"rsi_14":64.3,"sma_20":13.02,"sma_60":13.4,"sma_120":14.69},{"date":"2026-09-14","open":13.66,"high":13.66,"low":12.83,"close":13.14,"volume":3302291,"rsi_14":60.62,"sma_20":13.05,"sma_60":13.35,"sma_120":14.7},{"date":"2026-09-15","open":13.26,"high":13.87,"low":13.16,"close":13.63,"volume":2919947,"rsi_14":62.96,"sma_20":13.09,"sma_60":13.31,"sma_120":14.7},{"date":"2026-09-16","open":13.7,"high":13.95,"low":13.23,"close":13.57,"volume":2926270},{"date":"2026-09-17","open":13.65,"high":14.14,"low":13.37,"close":13.42,"volume":1824974,"rsi_14":53.71,"sma_20":13.16,"sma_60":13.21,"sma_120":14.69},{"date":"2026-09-18","open":13.52,"high":13.66,"low":13.34,"close":13.55,"volume":2275696,"rsi_14":56.46,"sma_20":13.19,"sma_60":13.18,"sma_120":14.7},{"date":"2026-09-21","open":13.54,"high":13.68,"low":12.87,"close":13.27,"volume":2405844,"rsi_14":51.85,"sma_20":13.22,"sma_60":13.12,"sma_120":14.7},{"date":"2026-09-22","open":12.94,"high":13.05,"low":11.91,"close":12.0,"volume":3945213,"rsi_14":44.57,"sma_20":13.23,"sma_60":13.04,"sma_120":14.69},{"date":"2026-09-23","open":11.89,"high":11.9,"low":11.46,"close":11.52,"volume":3630830,"rsi_14":38.23,"sma_20":13.2,"sma_60":12.95,"sma_120":14.68},{"date":"2026-09-24","open":11.47,"high":11.52,"low":10.97,"close":10.99,"volume":4427083,"rsi_14":33.99,"sma_20":13.15,"sma_60":12.86,"sma_120":14.67},{"date":"2026-09-25","open":12.3,"high":13.34,"low":12.25,"close":12.47,"volume":12171632,"rsi_14":43.82,"sma_20":13.12,"sma_60":12.8,"sma_120":14.68},{"date":"2026-09-28","open":12.75,"high":12.89,"low":12.12,"close":12.3,"volume":4825228,"rsi_14":38.9,"sma_20":13.09,"sma_60":12.77,"sma_120":14.69},{"date":"2026-09-29","open":12.37,"high":12.44,"low":11.6,"close":11.65,"volume":4271955,"rsi_14":31.02,"sma_20":13.02,"sma_60":12.73,"sma_120":14.7},{"date":"2026-09-30","open":11.75,"high":12.31,"low":11.26,"close":12.01,"volume":4656730},{"date":"2026-10-01","open":12.3,"high":12.3,"low":11.67,"close":11.69,"volume":2856085,"rsi_14":33.24,"sma_20":12.92,"sma_60":12.65,"sma_120":14.7},{"date":"2026-10-02","open":11.57,"high":12.13,"low":11.54,"close":12.04,"volume":2678043,"rsi_14":41.82,"sma_20":12.87,"sma_60":12.62,"sma_120":14.71},{"date":"2026-10-05","open":12.17,"high":13.07,"low":12.17,"close":12.72,"volume":4748923},{"date":"2026-10-06","open":12.66,"high":13.12,"low":12.51,"close":12.71,"volume":3381168,"rsi_14":43.73,"sma_20":12.76,"sma_60":12.56,"sma_120":14.71},{"date":"2026-10-07","open":12.58,"high":12.97,"low":12.31,"close":12.46,"volume":2081080},{"date":"2026-10-08","open":12.45,"high":12.55,"low":12.08,"close":12.16,"volume":3950951,"rsi_14":40.25,"sma_20":12.57,"sma_60":12.48,"sma_120":14.69},{"date":"2026-10-09","open":12.34,"high":12.48,"low":12.18,"close":12.29,"volume":1836088,"rsi_14":42.98,"sma_20":12.48,"sma_60":12.46,"sma_120":14.68},{"date":"2026-10-12","open":12.3,"high":12.4,"low":11.82,"close":11.96,"volume":1629814,"rsi_14":49.75,"sma_20":12.42,"sma_60":12.42,"sma_120":14.66},{"date":"2026-10-13","open":12.01,"high":12.21,"low":11.61,"close":11.85,"volume":2196181,"rsi_14":52.82,"sma_20":12.33,"sma_60":12.39,"sma_120":14.63},{"date":"2026-10-14","open":11.66,"high":11.87,"low":11.03,"close":11.07,"volume":3012195,"rsi_14":50.76,"sma_20":12.21,"sma_60":12.34,"sma_120":14.58},{"date":"2026-10-15","open":10.9,"high":10.9,"low":10.07,"close":10.31,"volume":6136704,"rsi_14":29.23,"sma_20":12.05,"sma_60":12.27,"sma_120":14.53},{"date":"2026-10-16","open":10.3,"high":10.42,"low":9.71,"close":9.84,"volume":4886032,"rsi_14":27.69,"sma_20":11.87,"sma_60":12.21,"sma_120":14.48},{"date":"2026-10-19","open":10.0,"high":10.19,"low":9.26,"close":9.63,"volume":4300391,"rsi_14":30.07,"sma_20":11.68,"sma_60":12.18,"sma_120":14.41},{"date":"2026-10-20","open":9.63,"high":9.77,"low":9.23,"close":9.37,"volume":4660002,"rsi_14":23.34,"sma_20":11.55,"sma_60":12.14,"sma_120":14.35},{"date":"2026-10-21","open":9.6,"high":9.76,"low":9.17,"close":9.39,"volume":3102203,"rsi_14":25.48,"sma_20":11.45,"sma_60":12.11,"sma_120":14.28},{"date":"2026-10-22","open":9.3,"high":9.55,"low":8.45,"close":8.6,"volume":7144667,"rsi_14":16.31,"sma_20":11.33,"sma_60":12.09,"sma_120":14.21},{"date":"2026-10-23","open":8.6,"high":9.09,"low":8.47,"close":8.66,"volume":3627404,"rsi_14":4.69,"sma_20":11.14,"sma_60":12.06,"sma_120":14.14}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":19.89,"pbr":4.46,"ttm_eps":null,"close":18.4963},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":23.54,"pbr":5.01,"ttm_eps":null,"close":20.473},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":29.73,"pbr":5.2,"ttm_eps":null,"close":21.0658},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":32.96,"pbr":3.37,"ttm_eps":null,"close":17.1403},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":39.68,"pbr":2.64,"ttm_eps":null,"close":13.0928},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.38,"ttm_eps":null,"close":11.37},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.99,"ttm_eps":null,"close":9.42},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.87,"ttm_eps":null,"close":13.12},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.82,"ttm_eps":null,"close":16.61}],"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":"Atlas Energy Solutions Inc.","phase":"above-fold","symbol_resolved":true}