{"status":"ok","report":{"price_analysis":{"current":3.01,"change_1d":-1.0,"change_7d":-1.6,"change_30d":-14.4,"high_30d":3.69,"low_30d":2.95,"position_in_range":8.0,"support":3.024,"resistance":3.616},"summary":"AFC Gamma Inc(AFCG)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 6933.97만. 현재가 $3.04, 전일 대비 +1.3%, 30일 -14.4%. PER 13.3배 / ROE 2.9%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.3배입니다. ROE 2.9%입니다. 시가총액 6933.97만. 매출 2430.35만, 영업이익 2116.89만.","grade":"C","comment":"PER 13.31배, ROE 2.86%","per":13.18,"pbr":0.39,"roe":2.86,"eps":0.22845859766496704,"revenue":24303498.0,"operating_income":21168921.0,"net_income":5210935.0,"market_cap":68655391,"profit_margin":21.44,"roa":1.34,"operating_margin":87.1,"gross_margin":81.12,"debt_ratio":1.103091192105495,"total_assets":399718181.0,"total_equity":187269500.0,"total_debt":206575336.0,"dividend_yield":18.3,"eps_basis":"TTM_NI_SHARES","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 26.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.11)가 시그널선(-0.09)을 하회합니다(데드크로스). 현재가가 SMA20(3)과 SMA60(3) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3~4 (현재 위치 29%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":26.041666666666686,"macd":-0.10769478899462293,"macd_signal":-0.08710538256959886,"sma_20":3.2359999999999998,"sma_60":3.2685,"bb_upper":3.6952450326350843,"bb_lower":2.7767549673649152,"atr_14":0.13577142857142857},"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":"PER 13.31x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":28,"summary":"매출 -11.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-11.4,"unit":"%","percentile":36,"direction":"higher_better"},{"name":"영업이익 성장률","value":-43.8,"unit":"%","percentile":20,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.9%","metrics":[{"name":"ROE","value":2.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":87.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":21.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.0,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.4,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.4x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.41,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.53,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":11.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.31x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -11.4%"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.86,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.37,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.1,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.41,"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":81.12,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":87.1,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":21.44,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.18,"current_pbr":0.39,"per_5y_high":18.24,"per_5y_low":5.12,"per_5y_avg":9.81,"per_percentile":75.0,"pbr_5y_high":0.94,"pbr_5y_low":0.34,"pbr_5y_avg":0.54,"pbr_percentile":33.3,"per_5y_median":7.94,"pbr_5y_median":0.5,"history":[{"quarter":"2024-Q2","per":5.2,"pbr":0.48},{"quarter":"2024-Q3","per":10.68,"pbr":0.94},{"quarter":"2024-Q4","per":18.24,"pbr":0.81},{"quarter":"2025-Q1","per":5.12,"pbr":0.57},{"quarter":"2025-Q2","per":null,"pbr":0.51},{"quarter":"2025-Q3","per":null,"pbr":0.5},{"quarter":"2025-Q4","per":null,"pbr":0.36},{"quarter":"2026-Q1","per":null,"pbr":0.34},{"quarter":"2026-Q2","per":null,"pbr":0.38},{"quarter":"현재","per":13.18,"pbr":0.39}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6.663,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8.5142,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7.2246,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5.0205,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4.1694,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3.7035,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2.7559,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2.7752,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3.1,"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":"Real Estate","industry":"REIT - MORTGAGE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.2,"eps":1.2804,"close":6.66,"source":"reported"},{"date":"2024-07","per":5.66,"eps":1.2804,"close":7.25,"source":"reported"},{"date":"2024-08","per":6.6,"eps":1.2804,"close":8.45,"source":"reported"},{"date":"2024-09","per":10.68,"eps":0.7969,"close":8.51,"source":"reported"},{"date":"2024-10","per":10.2,"eps":0.7969,"close":8.13,"source":"reported"},{"date":"2024-11","per":10.18,"eps":0.7969,"close":8.11,"source":"reported"},{"date":"2024-12","per":18.24,"eps":0.396,"close":7.22,"source":"reported"},{"date":"2025-01","per":17.83,"eps":0.396,"close":7.06,"source":"reported"},{"date":"2025-02","per":18.68,"eps":0.396,"close":7.4,"source":"reported"},{"date":"2025-03","per":5.12,"eps":0.98,"close":5.02,"source":"reported"},{"date":"2025-04","per":5.07,"eps":0.98,"close":4.97,"source":"reported"},{"date":"2025-05","per":4.56,"eps":0.98,"close":4.47,"source":"reported"}],"trailing_per_history_meta":{"avg":9.83,"std":5.29,"upper_1sd":15.13,"lower_1sd":4.54,"current":4.56,"count":12},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":18.3,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":34,"summary":"배당성향 244%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":243.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.53,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":18.3,"summary":"배당수익률 18.30%","metrics":[{"name":"배당수익률","value":18.3,"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":"PER","value":"13.3배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 75%"},{"label":"ROE","value":"2.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":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":"2026-10-23T21:48:14.763927+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.028622108779059057,"dividend_yield":null,"eps":0.23,"revenue":8691805.0,"operating_income":7738280.0,"net_income":5360048.0,"market_cap":null,"profit_margin":0.6166783539207333,"operating_margin":0.8902960892472852,"roa":0.013409567677383182,"gross_margin":0.8112213746166648,"total_equity":187269500.0,"total_assets":399718181.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.389,"roe":0.06149722924835867,"dividend_yield":18.3,"eps":0.21,"revenue":9813218.0,"operating_income":13780482.0,"net_income":11427347.0,"market_cap":68940000.0,"profit_margin":1.1644851872240074,"operating_margin":1.404277577447072,"roa":0.028939009434086376,"gross_margin":0.8203472092436956,"total_equity":185818892.0,"total_assets":394876923.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.005206222476082727,"dividend_yield":null,"eps":0.0282,"revenue":6640305.0,"operating_income":2723708.0,"net_income":914046.0,"market_cap":null,"profit_margin":0.1376512072864123,"operating_margin":0.41017814693752774,"roa":0.0033166307048660836,"gross_margin":0.8921463697827133,"total_equity":175567987.0,"total_assets":275594747.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.07376043944748571,"dividend_yield":null,"eps":-0.57,"revenue":-841830.0,"operating_income":-3073549.0,"net_income":-12490506.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.04326207506175792,"gross_margin":null,"total_equity":169338823.0,"total_assets":288717219.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.07126386868730054,"dividend_yield":null,"eps":-0.6,"revenue":6325181.0,"operating_income":-13302695.0,"net_income":-13164651.0,"market_cap":null,"profit_margin":-2.0813081870700616,"operating_margin":-2.103132700866584,"roa":-0.04530318675330673,"gross_margin":-1.7998787702676018,"total_equity":184731074.0,"total_assets":290589955.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.020257345985560095,"dividend_yield":null,"eps":0.18,"revenue":6956580.0,"operating_income":4180091.0,"net_income":4067685.0,"market_cap":null,"profit_margin":0.5847248216796185,"operating_margin":0.6008830488544659,"roa":0.012646100154752935,"gross_margin":0.8395983371139266,"total_equity":200800490.0,"total_assets":321655289.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.004923790921047458,"dividend_yield":null,"eps":-0.05,"revenue":2326398.0,"operating_income":-1223018.0,"net_income":-991534.0,"market_cap":null,"profit_margin":-0.42620996063442285,"operating_margin":-0.5257131410876384,"roa":-0.002466150889288762,"gross_margin":1.0,"total_equity":201376138.0,"total_assets":402057313.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.006715156700545516,"dividend_yield":null,"eps":0.05,"revenue":8700946.0,"operating_income":6225748.0,"net_income":1383734.0,"market_cap":null,"profit_margin":0.15903259254798272,"operating_margin":0.7155254152824302,"roa":0.003774316754984109,"gross_margin":0.9791551401422328,"total_equity":206061312.0,"total_assets":366618408.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05232888205212447,"dividend_yield":null,"eps":0.8,"revenue":22666764.0,"operating_income":16912200.0,"net_income":16446121.0,"market_cap":null,"profit_margin":0.7255610461202138,"operating_margin":0.7461232666471491,"roa":0.03590920538414987,"gross_margin":1.0,"total_equity":314283821.0,"total_assets":457991783.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.028709323923619027,"dividend_yield":null,"eps":-0.40398406952545657,"revenue":3752570.0,"operating_income":-1300730.0,"net_income":-9188483.0,"market_cap":null,"profit_margin":-2.448584037073259,"operating_margin":-0.346623780502429,"roa":-0.019693050391423276,"gross_margin":1.0,"total_equity":320052225.0,"total_assets":466585055.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02355526680977178,"dividend_yield":null,"eps":0.3508459858721459,"revenue":14847648.0,"operating_income":-2335672.0,"net_income":7979875.0,"market_cap":null,"profit_margin":0.5374504433294754,"operating_margin":-0.15730922500317895,"roa":0.017928202244163045,"gross_margin":0.9290528708654731,"total_equity":338772431.0,"total_assets":445101795.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.035658779579303,"dividend_yield":null,"eps":0.533546311223144,"revenue":15636495.0,"operating_income":-3101637.0,"net_income":12135333.0,"market_cap":null,"profit_margin":0.7760903578455401,"operating_margin":-0.19835883936905296,"roa":0.02673059668713446,"gross_margin":0.8972796013428841,"total_equity":340318237.0,"total_assets":453986611.0}],"current_price":3.01,"change_pct":-0.99,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-03-19","close":8.2344},{"date":"2021-03-22","close":7.8406},{"date":"2021-03-23","close":7.59},{"date":"2021-03-24","close":7.5184},{"date":"2021-03-25","close":7.2678},{"date":"2021-03-26","close":7.4432},{"date":"2021-03-29","close":7.6079},{"date":"2021-03-30","close":7.454},{"date":"2021-03-31","close":7.5184},{"date":"2021-04-01","close":7.5649},{"date":"2021-04-05","close":7.7332},{"date":"2021-04-06","close":7.701},{"date":"2021-04-07","close":7.7475},{"date":"2021-04-08","close":8.127},{"date":"2021-04-09","close":8.0161},{"date":"2021-04-12","close":8.2273},{"date":"2021-04-13","close":8.1414},{"date":"2021-04-14","close":8.2344},{"date":"2021-04-15","close":8.0662},{"date":"2021-04-16","close":7.5864},{"date":"2021-04-19","close":7.5148},{"date":"2021-04-20","close":7.5327},{"date":"2021-04-21","close":7.6652},{"date":"2021-04-22","close":7.7654},{"date":"2021-04-23","close":8.2523},{"date":"2021-04-26","close":8.1449},{"date":"2021-04-27","close":8.17},{"date":"2021-04-28","close":8.2237},{"date":"2021-04-29","close":8.2201},{"date":"2021-04-30","close":8.1342},{"date":"2021-05-03","close":7.9838},{"date":"2021-05-04","close":7.8585},{"date":"2021-05-05","close":8.6641},{"date":"2021-05-06","close":8.0912},{"date":"2021-05-07","close":8.3347},{"date":"2021-05-10","close":7.7905},{"date":"2021-05-11","close":8.034},{"date":"2021-05-12","close":8.1628},{"date":"2021-05-13","close":8.0948},{"date":"2021-05-14","close":8.1163},{"date":"2021-05-17","close":8.1593},{"date":"2021-05-18","close":8.0554},{"date":"2021-05-19","close":8.0984},{"date":"2021-05-20","close":8.1449},{"date":"2021-05-21","close":8.1449},{"date":"2021-05-24","close":8.0626},{"date":"2021-05-25","close":8.1628},{"date":"2021-05-26","close":8.102},{"date":"2021-05-27","close":8.2344},{"date":"2021-05-28","close":8.2344},{"date":"2021-06-01","close":8.46},{"date":"2021-06-02","close":8.682},{"date":"2021-06-03","close":8.6999},{"date":"2021-06-04","close":8.6999},{"date":"2021-06-07","close":8.5925},{"date":"2021-06-08","close":8.7607},{"date":"2021-06-09","close":8.5925},{"date":"2021-06-10","close":8.6605},{"date":"2021-06-11","close":8.6247},{"date":"2021-06-14","close":8.7374},{"date":"2021-06-15","close":8.4755},{"date":"2021-06-16","close":8.2755},{"date":"2021-06-17","close":8.3119},{"date":"2021-06-18","close":8.0172},{"date":"2021-06-21","close":8.2246},{"date":"2021-06-22","close":7.6789},{"date":"2021-06-23","close":7.6425},{"date":"2021-06-24","close":7.4243},{"date":"2021-06-25","close":7.4134},{"date":"2021-06-28","close":7.5116},{"date":"2021-06-29","close":7.4934},{"date":"2021-06-30","close":7.5116},{"date":"2021-07-01","close":7.5771},{"date":"2021-07-02","close":7.8062},{"date":"2021-07-06","close":7.8717},{"date":"2021-07-07","close":7.9044},{"date":"2021-07-08","close":7.6716},{"date":"2021-07-09","close":7.788},{"date":"2021-07-12","close":7.8608},{"date":"2021-07-13","close":7.8826},{"date":"2021-07-14","close":7.8426},{"date":"2021-07-15","close":7.5589},{"date":"2021-07-16","close":7.3406},{"date":"2021-07-19","close":7.3624},{"date":"2021-07-20","close":7.3079},{"date":"2021-07-21","close":7.5843},{"date":"2021-07-22","close":7.7371},{"date":"2021-07-23","close":7.6389},{"date":"2021-07-26","close":7.9299},{"date":"2021-07-27","close":7.7626},{"date":"2021-07-28","close":7.7844},{"date":"2021-07-29","close":7.8208},{"date":"2021-07-30","close":7.7408},{"date":"2021-08-02","close":7.6935},{"date":"2021-08-03","close":7.417},{"date":"2021-08-04","close":7.3806},{"date":"2021-08-05","close":7.4279},{"date":"2021-08-06","close":7.417},{"date":"2021-08-09","close":7.4206},{"date":"2021-08-10","close":7.3479},{"date":"2021-08-11","close":7.6425},{"date":"2021-08-12","close":7.628},{"date":"2021-08-13","close":7.588},{"date":"2021-08-16","close":7.6098},{"date":"2021-08-17","close":7.4534},{"date":"2021-08-18","close":7.6025},{"date":"2021-08-19","close":7.3079},{"date":"2021-08-20","close":7.337},{"date":"2021-08-23","close":7.5734},{"date":"2021-08-24","close":7.6571},{"date":"2021-08-25","close":7.6789},{"date":"2021-08-26","close":7.5953},{"date":"2021-08-27","close":7.7517},{"date":"2021-08-30","close":7.6753},{"date":"2021-08-31","close":7.7517},{"date":"2021-09-01","close":7.8099},{"date":"2021-09-02","close":7.8717},{"date":"2021-09-03","close":7.7735},{"date":"2021-09-07","close":8.0027},{"date":"2021-09-08","close":7.6244},{"date":"2021-09-09","close":7.6716},{"date":"2021-09-10","close":7.6244},{"date":"2021-09-13","close":7.6134},{"date":"2021-09-14","close":7.5334},{"date":"2021-09-15","close":7.8717},{"date":"2021-09-16","close":8.1845},{"date":"2021-09-17","close":7.9445},{"date":"2021-09-20","close":7.8608},{"date":"2021-09-21","close":8.0027},{"date":"2021-09-22","close":8.0827},{"date":"2021-09-23","close":8.1664},{"date":"2021-09-24","close":8.0536},{"date":"2021-09-27","close":8.21},{"date":"2021-09-28","close":8.0463},{"date":"2021-09-29","close":7.9202},{"date":"2021-09-30","close":8.0055},{"date":"2021-10-01","close":8.0908},{"date":"2021-10-04","close":8.0352},{"date":"2021-10-05","close":8.165},{"date":"2021-10-06","close":8.2615},{"date":"2021-10-07","close":8.4099},{"date":"2021-10-08","close":8.3468},{"date":"2021-10-11","close":8.4618},{"date":"2021-10-12","close":8.4952},{"date":"2021-10-13","close":8.4766},{"date":"2021-10-14","close":8.7994},{"date":"2021-10-15","close":8.9552},{"date":"2021-10-18","close":8.8587},{"date":"2021-10-19","close":8.8142},{"date":"2021-10-20","close":8.881},{"date":"2021-10-21","close":8.8921},{"date":"2021-10-22","close":8.8699},{"date":"2021-10-25","close":8.8142},{"date":"2021-10-26","close":8.7103},{"date":"2021-10-27","close":8.5991},{"date":"2021-10-28","close":8.7512},{"date":"2021-10-29","close":8.7029},{"date":"2021-11-01","close":8.7808},{"date":"2021-11-02","close":8.6807},{"date":"2021-11-03","close":8.6028},{"date":"2021-11-04","close":8.7697},{"date":"2021-11-05","close":8.7845},{"date":"2021-11-08","close":8.8662},{"date":"2021-11-09","close":8.9032},{"date":"2021-11-10","close":8.8587},{"date":"2021-11-11","close":8.97},{"date":"2021-11-12","close":9.2816},{"date":"2021-11-15","close":9.226},{"date":"2021-11-16","close":9.1333},{"date":"2021-11-17","close":8.8958},{"date":"2021-11-18","close":8.7771},{"date":"2021-11-19","close":8.8216},{"date":"2021-11-22","close":8.8921},{"date":"2021-11-23","close":8.6881},{"date":"2021-11-24","close":8.6473},{"date":"2021-11-26","close":8.4766},{"date":"2021-11-29","close":8.2912},{"date":"2021-11-30","close":8.0241},{"date":"2021-12-01","close":7.82},{"date":"2021-12-02","close":8.0278},{"date":"2021-12-03","close":8.1613},{"date":"2021-12-06","close":8.2837},{"date":"2021-12-07","close":8.2689},{"date":"2021-12-08","close":8.0426},{"date":"2021-12-09","close":7.935},{"date":"2021-12-10","close":7.8349},{"date":"2021-12-13","close":7.731},{"date":"2021-12-14","close":7.6716},{"date":"2021-12-15","close":7.5789},{"date":"2021-12-16","close":7.6791},{"date":"2021-12-17","close":7.271},{"date":"2021-12-20","close":7.616},{"date":"2021-12-21","close":7.6568},{"date":"2021-12-22","close":7.7866},{"date":"2021-12-23","close":8.0203},{"date":"2021-12-27","close":8.3579},{"date":"2021-12-28","close":8.4655},{"date":"2021-12-29","close":8.4618},{"date":"2021-12-30","close":8.4618},{"date":"2021-12-31","close":8.6325},{"date":"2022-01-03","close":8.5983},{"date":"2022-01-04","close":7.9118},{"date":"2022-01-05","close":7.7981},{"date":"2022-01-06","close":7.5857},{"date":"2022-01-07","close":7.6236},{"date":"2022-01-10","close":7.6463},{"date":"2022-01-11","close":7.6539},{"date":"2022-01-12","close":7.6994},{"date":"2022-01-13","close":7.7108},{"date":"2022-01-14","close":7.7753},{"date":"2022-01-18","close":7.6956},{"date":"2022-01-19","close":7.5819},{"date":"2022-01-20","close":7.4643},{"date":"2022-01-21","close":7.286},{"date":"2022-01-24","close":7.305},{"date":"2022-01-25","close":7.2633},{"date":"2022-01-26","close":7.0167},{"date":"2022-01-27","close":6.9181},{"date":"2022-01-28","close":7.0926},{"date":"2022-01-31","close":7.4681},{"date":"2022-02-01","close":7.6463},{"date":"2022-02-02","close":7.616},{"date":"2022-02-03","close":7.525},{"date":"2022-02-04","close":7.3581},{"date":"2022-02-07","close":7.3657},{"date":"2022-02-08","close":7.3733},{"date":"2022-02-09","close":7.5136},{"date":"2022-02-10","close":7.4112},{"date":"2022-02-11","close":7.5857},{"date":"2022-02-14","close":7.4301},{"date":"2022-02-15","close":7.6615},{"date":"2022-02-16","close":7.6919},{"date":"2022-02-17","close":7.487},{"date":"2022-02-18","close":7.5515},{"date":"2022-02-22","close":7.396},{"date":"2022-02-23","close":7.176},{"date":"2022-02-24","close":7.4415},{"date":"2022-02-25","close":7.506},{"date":"2022-02-28","close":7.4908},{"date":"2022-03-01","close":7.4832},{"date":"2022-03-02","close":7.4415},{"date":"2022-03-03","close":7.4567},{"date":"2022-03-04","close":7.3998},{"date":"2022-03-07","close":7.2898},{"date":"2022-03-08","close":7.3695},{"date":"2022-03-09","close":7.3353},{"date":"2022-03-10","close":7.3505},{"date":"2022-03-11","close":7.3353},{"date":"2022-03-14","close":7.3202},{"date":"2022-03-15","close":7.3619},{"date":"2022-03-16","close":7.4188},{"date":"2022-03-17","close":7.3619},{"date":"2022-03-18","close":7.2064},{"date":"2022-03-21","close":7.2026},{"date":"2022-03-22","close":7.5022},{"date":"2022-03-23","close":7.487},{"date":"2022-03-24","close":7.5439},{"date":"2022-03-25","close":7.635},{"date":"2022-03-28","close":7.7867},{"date":"2022-03-29","close":7.8512},{"date":"2022-03-30","close":7.481},{"date":"2022-03-31","close":7.4498},{"date":"2022-04-01","close":7.5628},{"date":"2022-04-04","close":7.52},{"date":"2022-04-05","close":7.3368},{"date":"2022-04-06","close":7.0641},{"date":"2022-04-07","close":7.0758},{"date":"2022-04-08","close":7.0914},{"date":"2022-04-11","close":7.0134},{"date":"2022-04-12","close":7.0719},{"date":"2022-04-13","close":7.0641},{"date":"2022-04-14","close":7.0524},{"date":"2022-04-18","close":7.0329},{"date":"2022-04-19","close":6.9511},{"date":"2022-04-20","close":6.8888},{"date":"2022-04-21","close":6.6939},{"date":"2022-04-22","close":6.6199},{"date":"2022-04-25","close":6.5654},{"date":"2022-04-26","close":6.2887},{"date":"2022-04-27","close":6.277},{"date":"2022-04-28","close":6.4563},{"date":"2022-04-29","close":6.2381},{"date":"2022-05-02","close":6.1835},{"date":"2022-05-03","close":6.2731},{"date":"2022-05-04","close":6.4446},{"date":"2022-05-05","close":6.2381},{"date":"2022-05-06","close":6.1601},{"date":"2022-05-09","close":5.8952},{"date":"2022-05-10","close":5.9302},{"date":"2022-05-11","close":6.4679},{"date":"2022-05-12","close":6.6394},{"date":"2022-05-13","close":6.9472},{"date":"2022-05-16","close":6.5965},{"date":"2022-05-17","close":6.8732},{"date":"2022-05-18","close":6.7563},{"date":"2022-05-19","close":6.7329},{"date":"2022-05-20","close":6.6472},{"date":"2022-05-23","close":6.7368},{"date":"2022-05-24","close":6.8147},{"date":"2022-05-25","close":6.8147},{"date":"2022-05-26","close":6.8342},{"date":"2022-05-27","close":6.8459},{"date":"2022-05-31","close":6.9823},{"date":"2022-06-01","close":6.9511},{"date":"2022-06-02","close":6.9511},{"date":"2022-06-03","close":6.9355},{"date":"2022-06-06","close":6.9589},{"date":"2022-06-07","close":7.068},{"date":"2022-06-08","close":7.0368},{"date":"2022-06-09","close":6.8498},{"date":"2022-06-10","close":6.6822},{"date":"2022-06-13","close":6.277},{"date":"2022-06-14","close":6.1991},{"date":"2022-06-15","close":6.1134},{"date":"2022-06-16","close":6.1952},{"date":"2022-06-17","close":6.1952},{"date":"2022-06-21","close":6.5186},{"date":"2022-06-22","close":6.4874},{"date":"2022-06-23","close":6.4563},{"date":"2022-06-24","close":6.5576},{"date":"2022-06-27","close":6.6043},{"date":"2022-06-28","close":6.4835},{"date":"2022-06-29","close":6.2739},{"date":"2022-06-30","close":6.1811},{"date":"2022-07-01","close":6.3384},{"date":"2022-07-05","close":6.29},{"date":"2022-07-06","close":6.2094},{"date":"2022-07-07","close":6.3142},{"date":"2022-07-08","close":6.2779},{"date":"2022-07-11","close":6.2053},{"date":"2022-07-12","close":6.2376},{"date":"2022-07-13","close":6.3021},{"date":"2022-07-14","close":6.2537},{"date":"2022-07-15","close":6.2779},{"date":"2022-07-18","close":6.3223},{"date":"2022-07-19","close":6.3061},{"date":"2022-07-20","close":6.5118},{"date":"2022-07-21","close":6.5722},{"date":"2022-07-22","close":6.4835},{"date":"2022-07-25","close":6.419},{"date":"2022-07-26","close":6.3868},{"date":"2022-07-27","close":6.4674},{"date":"2022-07-28","close":6.6408},{"date":"2022-07-29","close":6.6126},{"date":"2022-08-01","close":6.6206},{"date":"2022-08-02","close":6.5722},{"date":"2022-08-03","close":6.8222},{"date":"2022-08-04","close":6.9795},{"date":"2022-08-05","close":7.0924},{"date":"2022-08-08","close":7.1932},{"date":"2022-08-09","close":7.1932},{"date":"2022-08-10","close":7.298},{"date":"2022-08-11","close":7.298},{"date":"2022-08-12","close":7.3464},{"date":"2022-08-15","close":7.5036},{"date":"2022-08-16","close":7.5561},{"date":"2022-08-17","close":7.4149},{"date":"2022-08-18","close":7.4674},{"date":"2022-08-19","close":7.5359},{"date":"2022-08-22","close":7.1851},{"date":"2022-08-23","close":7.2133},{"date":"2022-08-24","close":7.2335},{"date":"2022-08-25","close":7.2657},{"date":"2022-08-26","close":7.1932},{"date":"2022-08-29","close":7.1569},{"date":"2022-08-30","close":6.9795},{"date":"2022-08-31","close":7.0117},{"date":"2022-09-01","close":6.7214},{"date":"2022-09-02","close":6.7093},{"date":"2022-09-06","close":6.7577},{"date":"2022-09-07","close":6.923},{"date":"2022-09-08","close":6.9432},{"date":"2022-09-09","close":7.0521},{"date":"2022-09-12","close":7.0924},{"date":"2022-09-13","close":7.0117},{"date":"2022-09-14","close":6.9996},{"date":"2022-09-15","close":6.9996},{"date":"2022-09-16","close":6.7053},{"date":"2022-09-19","close":6.7134},{"date":"2022-09-20","close":6.7859},{"date":"2022-09-21","close":6.7779},{"date":"2022-09-22","close":6.7456},{"date":"2022-09-23","close":6.6609},{"date":"2022-09-26","close":6.665},{"date":"2022-09-27","close":6.7456},{"date":"2022-09-28","close":6.794},{"date":"2022-09-29","close":6.5021},{"date":"2022-09-30","close":6.3811},{"date":"2022-10-03","close":6.6647},{"date":"2022-10-04","close":6.8357},{"date":"2022-10-05","close":6.7148},{"date":"2022-10-06","close":6.8023},{"date":"2022-10-07","close":6.5479},{"date":"2022-10-10","close":6.4478},{"date":"2022-10-11","close":6.4437},{"date":"2022-10-12","close":6.477},{"date":"2022-10-13","close":6.7022},{"date":"2022-10-14","close":6.6856},{"date":"2022-10-17","close":6.7731},{"date":"2022-10-18","close":6.7773},{"date":"2022-10-19","close":6.6105},{"date":"2022-10-20","close":6.5229},{"date":"2022-10-21","close":6.623},{"date":"2022-10-24","close":6.623},{"date":"2022-10-25","close":6.965},{"date":"2022-10-26","close":6.9608},{"date":"2022-10-27","close":7.0109},{"date":"2022-10-28","close":7.1193},{"date":"2022-10-31","close":7.1443},{"date":"2022-11-01","close":7.1443},{"date":"2022-11-02","close":6.9358},{"date":"2022-11-03","close":6.9191},{"date":"2022-11-04","close":6.9942},{"date":"2022-11-07","close":7.0901},{"date":"2022-11-08","close":6.8732},{"date":"2022-11-09","close":6.402},{"date":"2022-11-10","close":6.5688},{"date":"2022-11-11","close":6.6021},{"date":"2022-11-14","close":6.6313},{"date":"2022-11-15","close":6.6605},{"date":"2022-11-16","close":6.6605},{"date":"2022-11-17","close":6.7898},{"date":"2022-11-18","close":7.0734},{"date":"2022-11-21","close":6.9775},{"date":"2022-11-22","close":7.0276},{"date":"2022-11-23","close":7.0109},{"date":"2022-11-25","close":7.0943},{"date":"2022-11-28","close":6.9817},{"date":"2022-11-29","close":7.0859},{"date":"2022-11-30","close":7.2903},{"date":"2022-12-01","close":7.3404},{"date":"2022-12-02","close":7.2736},{"date":"2022-12-05","close":7.1527},{"date":"2022-12-06","close":7.0317},{"date":"2022-12-07","close":6.965},{"date":"2022-12-08","close":6.9775},{"date":"2022-12-09","close":6.9984},{"date":"2022-12-12","close":7.0067},{"date":"2022-12-13","close":6.9316},{"date":"2022-12-14","close":6.8274},{"date":"2022-12-15","close":6.9483},{"date":"2022-12-16","close":7.0651},{"date":"2022-12-19","close":6.8983},{"date":"2022-12-20","close":6.9275},{"date":"2022-12-21","close":6.8524},{"date":"2022-12-22","close":6.8566},{"date":"2022-12-23","close":6.8899},{"date":"2022-12-27","close":6.8274},{"date":"2022-12-28","close":6.6397},{"date":"2022-12-29","close":6.8083},{"date":"2022-12-30","close":6.7996},{"date":"2023-01-03","close":6.7305},{"date":"2023-01-04","close":6.7218},{"date":"2023-01-05","close":6.7305},{"date":"2023-01-06","close":6.8299},{"date":"2023-01-09","close":6.7867},{"date":"2023-01-10","close":6.8688},{"date":"2023-01-11","close":7.0547},{"date":"2023-01-12","close":7.1281},{"date":"2023-01-13","close":7.1973},{"date":"2023-01-17","close":7.0849},{"date":"2023-01-18","close":7.0547},{"date":"2023-01-19","close":6.8342},{"date":"2023-01-20","close":6.8774},{"date":"2023-01-23","close":6.8429},{"date":"2023-01-24","close":6.7391},{"date":"2023-01-25","close":6.7261},{"date":"2023-01-26","close":6.7391},{"date":"2023-01-27","close":6.7478},{"date":"2023-01-30","close":6.7088},{"date":"2023-01-31","close":6.7867},{"date":"2023-02-01","close":6.7823},{"date":"2023-02-02","close":6.9163},{"date":"2023-02-03","close":6.9293},{"date":"2023-02-06","close":6.8385},{"date":"2023-02-07","close":6.8861},{"date":"2023-02-08","close":6.7953},{"date":"2023-02-09","close":6.7088},{"date":"2023-02-10","close":6.8169},{"date":"2023-02-13","close":6.9423},{"date":"2023-02-14","close":6.9336},{"date":"2023-02-15","close":6.9423},{"date":"2023-02-16","close":6.8126},{"date":"2023-02-17","close":6.9293},{"date":"2023-02-21","close":6.8169},{"date":"2023-02-22","close":6.8083},{"date":"2023-02-23","close":6.8515},{"date":"2023-02-24","close":6.7261},{"date":"2023-02-27","close":6.6094},{"date":"2023-02-28","close":6.6959},{"date":"2023-03-01","close":6.7391},{"date":"2023-03-02","close":6.6743},{"date":"2023-03-03","close":6.7045},{"date":"2023-03-06","close":6.657},{"date":"2023-03-07","close":6.6786},{"date":"2023-03-08","close":6.1426},{"date":"2023-03-09","close":6.0518},{"date":"2023-03-10","close":5.6195},{"date":"2023-03-13","close":5.4336},{"date":"2023-03-14","close":5.3169},{"date":"2023-03-15","close":5.3385},{"date":"2023-03-16","close":5.3299},{"date":"2023-03-17","close":5.1959},{"date":"2023-03-20","close":5.2348},{"date":"2023-03-21","close":5.4682},{"date":"2023-03-22","close":5.2478},{"date":"2023-03-23","close":5.2089},{"date":"2023-03-24","close":5.304},{"date":"2023-03-27","close":5.3904},{"date":"2023-03-28","close":5.5028},{"date":"2023-03-29","close":5.4942},{"date":"2023-03-30","close":5.4309},{"date":"2023-03-31","close":5.4987},{"date":"2023-04-03","close":5.3992},{"date":"2023-04-04","close":5.2635},{"date":"2023-04-05","close":5.1641},{"date":"2023-04-06","close":5.1957},{"date":"2023-04-10","close":5.1415},{"date":"2023-04-11","close":5.0781},{"date":"2023-04-12","close":5.1369},{"date":"2023-04-13","close":5.2816},{"date":"2023-04-14","close":5.2545},{"date":"2023-04-17","close":5.3902},{"date":"2023-04-18","close":5.2635},{"date":"2023-04-19","close":5.3495},{"date":"2023-04-20","close":5.3269},{"date":"2023-04-21","close":5.3766},{"date":"2023-04-24","close":5.3721},{"date":"2023-04-25","close":5.3178},{"date":"2023-04-26","close":5.3314},{"date":"2023-04-27","close":5.4173},{"date":"2023-04-28","close":5.4806},{"date":"2023-05-01","close":5.3856},{"date":"2023-05-02","close":5.146},{"date":"2023-05-03","close":5.1731},{"date":"2023-05-04","close":4.9425},{"date":"2023-05-05","close":5.0465},{"date":"2023-05-08","close":5.0058},{"date":"2023-05-09","close":4.8747},{"date":"2023-05-10","close":4.7526},{"date":"2023-05-11","close":4.6802},{"date":"2023-05-12","close":4.6802},{"date":"2023-05-15","close":4.739},{"date":"2023-05-16","close":4.834},{"date":"2023-05-17","close":4.8792},{"date":"2023-05-18","close":5.1324},{"date":"2023-05-19","close":5.1324},{"date":"2023-05-22","close":5.2816},{"date":"2023-05-23","close":5.3223},{"date":"2023-05-24","close":5.2048},{"date":"2023-05-25","close":5.1641},{"date":"2023-05-26","close":5.2228},{"date":"2023-05-30","close":5.3178},{"date":"2023-05-31","close":5.1867},{"date":"2023-06-01","close":5.2997},{"date":"2023-06-02","close":5.4082},{"date":"2023-06-05","close":5.3721},{"date":"2023-06-06","close":5.5349},{"date":"2023-06-07","close":5.6841},{"date":"2023-06-08","close":5.571},{"date":"2023-06-09","close":5.5394},{"date":"2023-06-12","close":5.6389},{"date":"2023-06-13","close":5.675},{"date":"2023-06-14","close":5.6886},{"date":"2023-06-15","close":5.8876},{"date":"2023-06-16","close":5.9057},{"date":"2023-06-20","close":5.8514},{"date":"2023-06-21","close":5.9916},{"date":"2023-06-22","close":6.0097},{"date":"2023-06-23","close":5.7926},{"date":"2023-06-26","close":5.9961},{"date":"2023-06-27","close":6.0594},{"date":"2023-06-28","close":6.1182},{"date":"2023-06-29","close":6.001},{"date":"2023-06-30","close":5.8369},{"date":"2023-07-03","close":5.9025},{"date":"2023-07-05","close":5.8932},{"date":"2023-07-06","close":5.8885},{"date":"2023-07-07","close":5.926},{"date":"2023-07-10","close":5.9447},{"date":"2023-07-11","close":6.001},{"date":"2023-07-12","close":6.0057},{"date":"2023-07-13","close":6.0197},{"date":"2023-07-14","close":5.9494},{"date":"2023-07-17","close":6.1557},{"date":"2023-07-18","close":6.226},{"date":"2023-07-19","close":6.1838},{"date":"2023-07-20","close":6.151},{"date":"2023-07-21","close":5.9963},{"date":"2023-07-24","close":6.1557},{"date":"2023-07-25","close":6.6386},{"date":"2023-07-26","close":6.7136},{"date":"2023-07-27","close":6.6433},{"date":"2023-07-28","close":6.6761},{"date":"2023-07-31","close":6.4792},{"date":"2023-08-01","close":6.5355},{"date":"2023-08-02","close":6.3245},{"date":"2023-08-03","close":6.376},{"date":"2023-08-04","close":6.4651},{"date":"2023-08-07","close":6.2682},{"date":"2023-08-08","close":6.1182},{"date":"2023-08-09","close":6.076},{"date":"2023-08-10","close":6.1745},{"date":"2023-08-11","close":6.0526},{"date":"2023-08-14","close":6.0807},{"date":"2023-08-15","close":6.0151},{"date":"2023-08-16","close":5.8978},{"date":"2023-08-17","close":5.8041},{"date":"2023-08-18","close":5.7291},{"date":"2023-08-21","close":5.7994},{"date":"2023-08-22","close":5.94},{"date":"2023-08-23","close":6.0713},{"date":"2023-08-24","close":6.0666},{"date":"2023-08-25","close":6.076},{"date":"2023-08-28","close":6.1276},{"date":"2023-08-29","close":6.1416},{"date":"2023-08-30","close":6.3432},{"date":"2023-08-31","close":6.2166},{"date":"2023-09-01","close":6.2026},{"date":"2023-09-05","close":6.1088},{"date":"2023-09-06","close":6.0713},{"date":"2023-09-07","close":6.0479},{"date":"2023-09-08","close":6.1745},{"date":"2023-09-11","close":6.2354},{"date":"2023-09-12","close":6.0901},{"date":"2023-09-13","close":5.9541},{"date":"2023-09-14","close":5.9424},{"date":"2023-09-15","close":6.0619},{"date":"2023-09-18","close":6.1323},{"date":"2023-09-19","close":6.0151},{"date":"2023-09-20","close":6.0104},{"date":"2023-09-21","close":5.94},{"date":"2023-09-22","close":5.8369},{"date":"2023-09-25","close":5.8603},{"date":"2023-09-26","close":5.7478},{"date":"2023-09-27","close":5.8603},{"date":"2023-09-28","close":5.6751},{"date":"2023-09-29","close":5.7238},{"date":"2023-10-02","close":5.4703},{"date":"2023-10-03","close":5.3679},{"date":"2023-10-04","close":5.4508},{"date":"2023-10-05","close":5.5727},{"date":"2023-10-06","close":5.5776},{"date":"2023-10-09","close":5.5922},{"date":"2023-10-10","close":5.6507},{"date":"2023-10-11","close":5.7238},{"date":"2023-10-12","close":5.6458},{"date":"2023-10-13","close":5.5776},{"date":"2023-10-16","close":5.6361},{"date":"2023-10-17","close":5.7141},{"date":"2023-10-18","close":5.5191},{"date":"2023-10-19","close":5.4996},{"date":"2023-10-20","close":5.4167},{"date":"2023-10-23","close":5.3289},{"date":"2023-10-24","close":5.2314},{"date":"2023-10-25","close":5.1388},{"date":"2023-10-26","close":5.1973},{"date":"2023-10-27","close":5.1778},{"date":"2023-10-30","close":5.2217},{"date":"2023-10-31","close":5.1583},{"date":"2023-11-01","close":5.1388},{"date":"2023-11-02","close":5.3874},{"date":"2023-11-03","close":5.4313},{"date":"2023-11-06","close":5.3094},{"date":"2023-11-07","close":5.363},{"date":"2023-11-08","close":5.285},{"date":"2023-11-09","close":5.3435},{"date":"2023-11-10","close":5.3045},{"date":"2023-11-13","close":5.1144},{"date":"2023-11-14","close":5.4801},{"date":"2023-11-15","close":5.4752},{"date":"2023-11-16","close":5.3923},{"date":"2023-11-17","close":5.4313},{"date":"2023-11-20","close":5.5337},{"date":"2023-11-21","close":5.6312},{"date":"2023-11-22","close":5.6019},{"date":"2023-11-24","close":5.6312},{"date":"2023-11-27","close":5.6507},{"date":"2023-11-28","close":5.5191},{"date":"2023-11-29","close":5.6458},{"date":"2023-11-30","close":5.5337},{"date":"2023-12-01","close":5.6848},{"date":"2023-12-04","close":5.7433},{"date":"2023-12-05","close":5.6556},{"date":"2023-12-06","close":5.6848},{"date":"2023-12-07","close":5.9383},{"date":"2023-12-08","close":5.992},{"date":"2023-12-11","close":5.8603},{"date":"2023-12-12","close":5.8116},{"date":"2023-12-13","close":6.0066},{"date":"2023-12-14","close":5.9188},{"date":"2023-12-15","close":5.9383},{"date":"2023-12-18","close":5.992},{"date":"2023-12-19","close":6.0505},{"date":"2023-12-20","close":6.07},{"date":"2023-12-21","close":6.2991},{"date":"2023-12-22","close":6.1772},{"date":"2023-12-26","close":6.382},{"date":"2023-12-27","close":6.4454},{"date":"2023-12-28","close":6.1722},{"date":"2023-12-29","close":6.0862},{"date":"2024-01-02","close":6.1115},{"date":"2024-01-03","close":6.0154},{"date":"2024-01-04","close":6.0558},{"date":"2024-01-05","close":6.0508},{"date":"2024-01-08","close":6.0862},{"date":"2024-01-09","close":6.0204},{"date":"2024-01-10","close":6.1216},{"date":"2024-01-11","close":6.0963},{"date":"2024-01-12","close":6.0811},{"date":"2024-01-16","close":6.0204},{"date":"2024-01-17","close":5.9243},{"date":"2024-01-18","close":5.9041},{"date":"2024-01-19","close":5.985},{"date":"2024-01-22","close":6.1216},{"date":"2024-01-23","close":6.0356},{"date":"2024-01-24","close":5.9192},{"date":"2024-01-25","close":6.0356},{"date":"2024-01-26","close":6.0305},{"date":"2024-01-29","close":6.0508},{"date":"2024-01-30","close":6.0154},{"date":"2024-01-31","close":5.899},{"date":"2024-02-01","close":6.0609},{"date":"2024-02-02","close":5.8889},{"date":"2024-02-05","close":5.7877},{"date":"2024-02-06","close":5.8408},{"date":"2024-02-07","close":5.6865},{"date":"2024-02-08","close":5.7321},{"date":"2024-02-09","close":5.7321},{"date":"2024-02-12","close":5.8332},{"date":"2024-02-13","close":5.6663},{"date":"2024-02-14","close":5.7017},{"date":"2024-02-15","close":5.9192},{"date":"2024-02-16","close":5.9243},{"date":"2024-02-20","close":5.6764},{"date":"2024-02-21","close":5.7826},{"date":"2024-02-22","close":5.7068},{"date":"2024-02-23","close":5.6865},{"date":"2024-02-26","close":5.6663},{"date":"2024-02-27","close":5.727},{"date":"2024-02-28","close":5.6815},{"date":"2024-02-29","close":5.8181},{"date":"2024-03-01","close":5.8282},{"date":"2024-03-04","close":5.7321},{"date":"2024-03-05","close":5.7523},{"date":"2024-03-06","close":5.7624},{"date":"2024-03-07","close":5.8737},{"date":"2024-03-08","close":6.0052},{"date":"2024-03-11","close":6.1697},{"date":"2024-03-12","close":6.2683},{"date":"2024-03-13","close":6.2886},{"date":"2024-03-14","close":6.2329},{"date":"2024-03-15","close":6.329},{"date":"2024-03-18","close":6.3897},{"date":"2024-03-19","close":6.3897},{"date":"2024-03-20","close":6.5466},{"date":"2024-03-21","close":6.6225},{"date":"2024-03-22","close":6.5921},{"date":"2024-03-25","close":6.5871},{"date":"2024-03-26","close":6.6326},{"date":"2024-03-27","close":6.5696},{"date":"2024-03-28","close":6.5013},{"date":"2024-04-01","close":6.3333},{"date":"2024-04-02","close":6.3175},{"date":"2024-04-03","close":6.328},{"date":"2024-04-04","close":6.2282},{"date":"2024-04-05","close":6.2912},{"date":"2024-04-08","close":6.3017},{"date":"2024-04-09","close":6.2965},{"date":"2024-04-10","close":6.0602},{"date":"2024-04-11","close":6.181},{"date":"2024-04-12","close":6.0759},{"date":"2024-04-15","close":6.0864},{"date":"2024-04-16","close":6.0497},{"date":"2024-04-17","close":5.9604},{"date":"2024-04-18","close":5.9814},{"date":"2024-04-19","close":6.1179},{"date":"2024-04-22","close":6.2177},{"date":"2024-04-23","close":6.1915},{"date":"2024-04-24","close":6.1862},{"date":"2024-04-25","close":6.1442},{"date":"2024-04-26","close":6.2072},{"date":"2024-04-29","close":6.244},{"date":"2024-04-30","close":6.3017},{"date":"2024-05-01","close":6.265},{"date":"2024-05-02","close":6.4068},{"date":"2024-05-03","close":6.412},{"date":"2024-05-06","close":6.5118},{"date":"2024-05-07","close":6.4855},{"date":"2024-05-08","close":6.5118},{"date":"2024-05-09","close":6.475},{"date":"2024-05-10","close":6.475},{"date":"2024-05-13","close":6.412},{"date":"2024-05-14","close":6.5223},{"date":"2024-05-15","close":6.4435},{"date":"2024-05-16","close":6.4593},{"date":"2024-05-17","close":6.4278},{"date":"2024-05-20","close":6.5066},{"date":"2024-05-21","close":6.5538},{"date":"2024-05-22","close":6.4593},{"date":"2024-05-23","close":6.4225},{"date":"2024-05-24","close":6.5591},{"date":"2024-05-28","close":6.4225},{"date":"2024-05-29","close":6.0549},{"date":"2024-05-30","close":6.1074},{"date":"2024-05-31","close":6.1705},{"date":"2024-06-03","close":6.1495},{"date":"2024-06-04","close":6.1915},{"date":"2024-06-05","close":6.3753},{"date":"2024-06-06","close":6.2545},{"date":"2024-06-07","close":6.3805},{"date":"2024-06-10","close":6.349},{"date":"2024-06-11","close":6.3228},{"date":"2024-06-12","close":6.412},{"date":"2024-06-13","close":6.5066},{"date":"2024-06-14","close":6.5118},{"date":"2024-06-17","close":6.5853},{"date":"2024-06-18","close":6.5276},{"date":"2024-06-20","close":6.5643},{"date":"2024-06-21","close":6.5538},{"date":"2024-06-24","close":6.4173},{"date":"2024-06-25","close":6.3463},{"date":"2024-06-26","close":6.3463},{"date":"2024-06-27","close":6.4664},{"date":"2024-06-28","close":6.663},{"date":"2024-07-01","close":6.5975},{"date":"2024-07-02","close":6.6521},{"date":"2024-07-03","close":6.6357},{"date":"2024-07-05","close":6.6412},{"date":"2024-07-08","close":6.702},{"date":"2024-07-09","close":6.4255},{"date":"2024-07-10","close":6.9398},{"date":"2024-07-11","close":6.7782},{"date":"2024-07-12","close":7.061},{"date":"2024-07-15","close":7.2872},{"date":"2024-07-16","close":7.6831},{"date":"2024-07-17","close":7.8931},{"date":"2024-07-18","close":7.5376},{"date":"2024-07-19","close":7.5538},{"date":"2024-07-22","close":7.5942},{"date":"2024-07-23","close":7.5861},{"date":"2024-07-24","close":7.2953},{"date":"2024-07-25","close":7.4569},{"date":"2024-07-26","close":7.4326},{"date":"2024-07-29","close":7.2468},{"date":"2024-07-30","close":7.2872},{"date":"2024-07-31","close":7.2468},{"date":"2024-08-01","close":7.0933},{"date":"2024-08-02","close":7.0771},{"date":"2024-08-05","close":6.8509},{"date":"2024-08-06","close":7.0125},{"date":"2024-08-07","close":7.5942},{"date":"2024-08-08","close":7.8366},{"date":"2024-08-09","close":7.7315},{"date":"2024-08-12","close":7.8366},{"date":"2024-08-13","close":7.9981},{"date":"2024-08-14","close":7.9981},{"date":"2024-08-15","close":7.9577},{"date":"2024-08-16","close":7.982},{"date":"2024-08-19","close":8.0789},{"date":"2024-08-20","close":8.0466},{"date":"2024-08-21","close":8.184},{"date":"2024-08-22","close":8.0708},{"date":"2024-08-23","close":8.2324},{"date":"2024-08-26","close":8.2647},{"date":"2024-08-27","close":8.2324},{"date":"2024-08-28","close":8.2163},{"date":"2024-08-29","close":8.4263},{"date":"2024-08-30","close":8.4506},{"date":"2024-09-03","close":8.3859},{"date":"2024-09-04","close":8.2728},{"date":"2024-09-05","close":8.3253},{"date":"2024-09-06","close":8.3536},{"date":"2024-09-09","close":8.2082},{"date":"2024-09-10","close":8.1436},{"date":"2024-09-11","close":8.0708},{"date":"2024-09-12","close":8.2001},{"date":"2024-09-13","close":8.3536},{"date":"2024-09-16","close":8.5152},{"date":"2024-09-17","close":8.5798},{"date":"2024-09-18","close":8.596},{"date":"2024-09-19","close":8.6848},{"date":"2024-09-20","close":8.6445},{"date":"2024-09-23","close":8.6687},{"date":"2024-09-24","close":8.6445},{"date":"2024-09-25","close":8.6445},{"date":"2024-09-26","close":8.5798},{"date":"2024-09-27","close":8.5475},{"date":"2024-09-30","close":8.5142},{"date":"2024-10-01","close":8.3224},{"date":"2024-10-02","close":8.314},{"date":"2024-10-03","close":8.289},{"date":"2024-10-04","close":8.2223},{"date":"2024-10-07","close":8.2223},{"date":"2024-10-08","close":8.0889},{"date":"2024-10-09","close":8.239},{"date":"2024-10-10","close":8.0221},{"date":"2024-10-11","close":8.1055},{"date":"2024-10-14","close":8.364},{"date":"2024-10-15","close":8.5058},{"date":"2024-10-16","close":8.6726},{"date":"2024-10-17","close":8.7226},{"date":"2024-10-18","close":8.6559},{"date":"2024-10-21","close":8.4558},{"date":"2024-10-22","close":8.4474},{"date":"2024-10-23","close":8.3474},{"date":"2024-10-24","close":8.339},{"date":"2024-10-25","close":8.2973},{"date":"2024-10-28","close":8.4391},{"date":"2024-10-29","close":8.2056},{"date":"2024-10-30","close":8.314},{"date":"2024-10-31","close":8.1306},{"date":"2024-11-01","close":8.0472},{"date":"2024-11-04","close":8.0972},{"date":"2024-11-05","close":8.2139},{"date":"2024-11-06","close":8.289},{"date":"2024-11-07","close":8.1722},{"date":"2024-11-08","close":8.0722},{"date":"2024-11-11","close":7.9554},{"date":"2024-11-12","close":7.8804},{"date":"2024-11-13","close":7.7053},{"date":"2024-11-14","close":7.7136},{"date":"2024-11-15","close":7.6052},{"date":"2024-11-18","close":8.0472},{"date":"2024-11-19","close":8.0305},{"date":"2024-11-20","close":8.0221},{"date":"2024-11-21","close":8.0638},{"date":"2024-11-22","close":8.0638},{"date":"2024-11-25","close":8.0221},{"date":"2024-11-26","close":7.9888},{"date":"2024-11-27","close":8.0388},{"date":"2024-11-29","close":8.1139},{"date":"2024-12-02","close":8.1389},{"date":"2024-12-03","close":8.0221},{"date":"2024-12-04","close":7.9554},{"date":"2024-12-05","close":7.9137},{"date":"2024-12-06","close":7.9638},{"date":"2024-12-09","close":7.9304},{"date":"2024-12-10","close":7.9638},{"date":"2024-12-11","close":7.847},{"date":"2024-12-12","close":7.8554},{"date":"2024-12-13","close":7.9971},{"date":"2024-12-16","close":7.7553},{"date":"2024-12-17","close":7.6969},{"date":"2024-12-18","close":7.4718},{"date":"2024-12-19","close":7.2716},{"date":"2024-12-20","close":7.4801},{"date":"2024-12-23","close":7.2633},{"date":"2024-12-24","close":7.4301},{"date":"2024-12-26","close":7.3967},{"date":"2024-12-27","close":7.2466},{"date":"2024-12-30","close":7.1465},{"date":"2024-12-31","close":7.2246},{"date":"2025-01-02","close":7.372},{"date":"2025-01-03","close":7.4848},{"date":"2025-01-06","close":7.268},{"date":"2025-01-07","close":7.242},{"date":"2025-01-08","close":7.346},{"date":"2025-01-10","close":7.1292},{"date":"2025-01-13","close":7.2246},{"date":"2025-01-14","close":7.2073},{"date":"2025-01-15","close":7.2853},{"date":"2025-01-16","close":7.32},{"date":"2025-01-17","close":7.4761},{"date":"2025-01-21","close":7.2766},{"date":"2025-01-22","close":7.1639},{"date":"2025-01-23","close":7.0425},{"date":"2025-01-24","close":7.0511},{"date":"2025-01-27","close":7.1552},{"date":"2025-01-28","close":7.1119},{"date":"2025-01-29","close":7.0511},{"date":"2025-01-30","close":7.0858},{"date":"2025-01-31","close":7.0598},{"date":"2025-02-03","close":7.1032},{"date":"2025-02-04","close":7.242},{"date":"2025-02-05","close":7.3894},{"date":"2025-02-06","close":7.3374},{"date":"2025-02-07","close":7.3113},{"date":"2025-02-10","close":7.4154},{"date":"2025-02-11","close":7.4848},{"date":"2025-02-12","close":7.4848},{"date":"2025-02-13","close":7.5629},{"date":"2025-02-14","close":7.5802},{"date":"2025-02-18","close":7.5629},{"date":"2025-02-19","close":7.5021},{"date":"2025-02-20","close":7.4414},{"date":"2025-02-21","close":6.8603},{"date":"2025-02-24","close":7.2766},{"date":"2025-02-25","close":7.2593},{"date":"2025-02-26","close":7.2246},{"date":"2025-02-27","close":7.2766},{"date":"2025-02-28","close":7.3981},{"date":"2025-03-03","close":7.2853},{"date":"2025-03-04","close":7.268},{"date":"2025-03-05","close":7.3894},{"date":"2025-03-06","close":7.2853},{"date":"2025-03-07","close":7.294},{"date":"2025-03-10","close":7.2506},{"date":"2025-03-11","close":7.2506},{"date":"2025-03-12","close":7.3634},{"date":"2025-03-13","close":5.8629},{"date":"2025-03-14","close":5.7415},{"date":"2025-03-17","close":5.464},{"date":"2025-03-18","close":5.6201},{"date":"2025-03-19","close":5.542},{"date":"2025-03-20","close":5.5074},{"date":"2025-03-21","close":5.5334},{"date":"2025-03-24","close":5.5074},{"date":"2025-03-25","close":5.4553},{"date":"2025-03-26","close":5.4119},{"date":"2025-03-27","close":5.4553},{"date":"2025-03-28","close":5.2819},{"date":"2025-03-31","close":5.0205},{"date":"2025-04-01","close":5.0205},{"date":"2025-04-02","close":5.1557},{"date":"2025-04-03","close":4.8943},{"date":"2025-04-04","close":4.5518},{"date":"2025-04-07","close":4.4706},{"date":"2025-04-08","close":4.1101},{"date":"2025-04-09","close":4.5878},{"date":"2025-04-10","close":4.3264},{"date":"2025-04-11","close":4.2904},{"date":"2025-04-14","close":4.4977},{"date":"2025-04-15","close":4.6058},{"date":"2025-04-16","close":4.5337},{"date":"2025-04-17","close":4.5608},{"date":"2025-04-21","close":4.5067},{"date":"2025-04-22","close":4.7501},{"date":"2025-04-23","close":4.696},{"date":"2025-04-24","close":4.8312},{"date":"2025-04-25","close":4.7681},{"date":"2025-04-28","close":4.9033},{"date":"2025-04-29","close":4.7951},{"date":"2025-04-30","close":4.9664},{"date":"2025-05-01","close":4.9033},{"date":"2025-05-02","close":5.2548},{"date":"2025-05-05","close":5.1557},{"date":"2025-05-06","close":4.7861},{"date":"2025-05-07","close":4.8041},{"date":"2025-05-08","close":4.9574},{"date":"2025-05-09","close":5.0024},{"date":"2025-05-12","close":5.0926},{"date":"2025-05-13","close":5.2007},{"date":"2025-05-14","close":4.9303},{"date":"2025-05-15","close":4.7411},{"date":"2025-05-16","close":4.7501},{"date":"2025-05-19","close":4.6419},{"date":"2025-05-20","close":4.6058},{"date":"2025-05-21","close":4.4887},{"date":"2025-05-22","close":4.3535},{"date":"2025-05-23","close":4.2543},{"date":"2025-05-27","close":4.4797},{"date":"2025-05-28","close":4.4256},{"date":"2025-05-29","close":4.4797},{"date":"2025-05-30","close":4.4706},{"date":"2025-06-02","close":4.6329},{"date":"2025-06-03","close":4.7951},{"date":"2025-06-04","close":4.8763},{"date":"2025-06-05","close":4.8222},{"date":"2025-06-06","close":4.9393},{"date":"2025-06-09","close":4.9754},{"date":"2025-06-10","close":5.0836},{"date":"2025-06-11","close":5.0655},{"date":"2025-06-12","close":5.1467},{"date":"2025-06-13","close":4.0966},{"date":"2025-06-16","close":3.9569},{"date":"2025-06-17","close":3.9749},{"date":"2025-06-18","close":4.1372},{"date":"2025-06-20","close":4.1732},{"date":"2025-06-23","close":4.2273},{"date":"2025-06-24","close":4.2904},{"date":"2025-06-25","close":4.2453},{"date":"2025-06-26","close":4.3445},{"date":"2025-06-27","close":4.2904},{"date":"2025-06-30","close":4.1694},{"date":"2025-07-01","close":4.1973},{"date":"2025-07-02","close":4.3928},{"date":"2025-07-03","close":4.3741},{"date":"2025-07-07","close":4.1601},{"date":"2025-07-08","close":4.2532},{"date":"2025-07-09","close":4.3462},{"date":"2025-07-10","close":4.2532},{"date":"2025-07-11","close":4.2159},{"date":"2025-07-14","close":4.2532},{"date":"2025-07-15","close":4.1415},{"date":"2025-07-16","close":4.2252},{"date":"2025-07-17","close":4.2066},{"date":"2025-07-18","close":4.2532},{"date":"2025-07-21","close":4.1973},{"date":"2025-07-22","close":4.5044},{"date":"2025-07-23","close":4.4114},{"date":"2025-07-24","close":4.2438},{"date":"2025-07-25","close":4.2438},{"date":"2025-07-28","close":4.3555},{"date":"2025-07-29","close":4.2339},{"date":"2025-07-30","close":4.1502},{"date":"2025-07-31","close":4.1037},{"date":"2025-08-01","close":4.0478},{"date":"2025-08-04","close":4.2246},{"date":"2025-08-05","close":4.2246},{"date":"2025-08-06","close":4.1874},{"date":"2025-08-07","close":4.1502},{"date":"2025-08-08","close":4.1595},{"date":"2025-08-11","close":4.3177},{"date":"2025-08-12","close":4.448},{"date":"2025-08-13","close":4.2433},{"date":"2025-08-14","close":4.0851},{"date":"2025-08-15","close":3.7687},{"date":"2025-08-18","close":3.6849},{"date":"2025-08-19","close":3.443},{"date":"2025-08-20","close":3.3592},{"date":"2025-08-21","close":3.4709},{"date":"2025-08-22","close":3.8245},{"date":"2025-08-25","close":3.8152},{"date":"2025-08-26","close":3.9362},{"date":"2025-08-27","close":4.6806},{"date":"2025-08-28","close":4.4107},{"date":"2025-08-29","close":4.3363},{"date":"2025-09-02","close":4.1781},{"date":"2025-09-03","close":4.327},{"date":"2025-09-04","close":4.2805},{"date":"2025-09-05","close":4.2619},{"date":"2025-09-08","close":4.2339},{"date":"2025-09-09","close":4.4759},{"date":"2025-09-10","close":4.1874},{"date":"2025-09-11","close":4.2433},{"date":"2025-09-12","close":4.3084},{"date":"2025-09-15","close":4.327},{"date":"2025-09-16","close":4.2339},{"date":"2025-09-17","close":4.0851},{"date":"2025-09-18","close":4.1874},{"date":"2025-09-19","close":4.1223},{"date":"2025-09-22","close":3.8803},{"date":"2025-09-23","close":3.7966},{"date":"2025-09-24","close":3.8524},{"date":"2025-09-25","close":3.8245},{"date":"2025-09-26","close":3.8617},{"date":"2025-09-29","close":3.8245},{"date":"2025-09-30","close":3.7035},{"date":"2025-10-01","close":3.7326},{"date":"2025-10-02","close":3.7519},{"date":"2025-10-03","close":3.7809},{"date":"2025-10-06","close":3.6262},{"date":"2025-10-07","close":3.6068},{"date":"2025-10-08","close":3.6745},{"date":"2025-10-09","close":3.4908},{"date":"2025-10-10","close":3.3264},{"date":"2025-10-13","close":3.2104},{"date":"2025-10-14","close":3.4328},{"date":"2025-10-15","close":3.4521},{"date":"2025-10-16","close":3.3167},{"date":"2025-10-17","close":3.2781},{"date":"2025-10-20","close":3.3264},{"date":"2025-10-21","close":3.3264},{"date":"2025-10-22","close":3.3167},{"date":"2025-10-23","close":3.3071},{"date":"2025-10-24","close":3.3071},{"date":"2025-10-27","close":3.2877},{"date":"2025-10-28","close":3.2297},{"date":"2025-10-29","close":3.1717},{"date":"2025-10-30","close":3.0943},{"date":"2025-10-31","close":3.1427},{"date":"2025-11-03","close":3.1524},{"date":"2025-11-04","close":3.075},{"date":"2025-11-05","close":3.104},{"date":"2025-11-06","close":2.9783},{"date":"2025-11-07","close":3.017},{"date":"2025-11-10","close":3.0267},{"date":"2025-11-11","close":3.133},{"date":"2025-11-12","close":3.1524},{"date":"2025-11-13","close":2.9976},{"date":"2025-11-14","close":3.0267},{"date":"2025-11-17","close":2.9203},{"date":"2025-11-18","close":2.7269},{"date":"2025-11-19","close":2.6495},{"date":"2025-11-20","close":2.4465},{"date":"2025-11-21","close":2.5673},{"date":"2025-11-24","close":2.6399},{"date":"2025-11-25","close":2.7269},{"date":"2025-11-26","close":2.8139},{"date":"2025-11-28","close":2.8236},{"date":"2025-12-01","close":2.7075},{"date":"2025-12-02","close":2.7849},{"date":"2025-12-03","close":2.8623},{"date":"2025-12-04","close":2.7946},{"date":"2025-12-05","close":2.7849},{"date":"2025-12-08","close":2.6882},{"date":"2025-12-09","close":2.93},{"date":"2025-12-10","close":2.9783},{"date":"2025-12-11","close":2.93},{"date":"2025-12-12","close":3.4038},{"date":"2025-12-15","close":3.1814},{"date":"2025-12-16","close":3.0943},{"date":"2025-12-17","close":2.9493},{"date":"2025-12-18","close":2.8719},{"date":"2025-12-19","close":2.7946},{"date":"2025-12-22","close":2.7656},{"date":"2025-12-23","close":2.6979},{"date":"2025-12-24","close":2.8236},{"date":"2025-12-26","close":2.9976},{"date":"2025-12-29","close":2.8042},{"date":"2025-12-30","close":2.7849},{"date":"2025-12-31","close":2.7559},{"date":"2026-01-02","close":2.7559},{"date":"2026-01-05","close":2.93},{"date":"2026-01-06","close":2.8333},{"date":"2026-01-07","close":2.6302},{"date":"2026-01-08","close":2.7366},{"date":"2026-01-09","close":2.7752},{"date":"2026-01-12","close":2.7849},{"date":"2026-01-13","close":2.5335},{"date":"2026-01-14","close":2.3498},{"date":"2026-01-15","close":2.3498},{"date":"2026-01-16","close":2.4561},{"date":"2026-01-20","close":2.3498},{"date":"2026-01-21","close":2.3498},{"date":"2026-01-22","close":2.4175},{"date":"2026-01-23","close":2.4271},{"date":"2026-01-26","close":2.4175},{"date":"2026-01-27","close":2.4368},{"date":"2026-01-28","close":2.3788},{"date":"2026-01-29","close":2.2434},{"date":"2026-01-30","close":2.2241},{"date":"2026-02-02","close":2.166},{"date":"2026-02-03","close":2.0887},{"date":"2026-02-04","close":2.108},{"date":"2026-02-05","close":2.021},{"date":"2026-02-06","close":2.0984},{"date":"2026-02-09","close":2.137},{"date":"2026-02-10","close":2.2337},{"date":"2026-02-11","close":2.2627},{"date":"2026-02-12","close":2.137},{"date":"2026-02-13","close":2.137},{"date":"2026-02-17","close":2.195},{"date":"2026-02-18","close":2.2241},{"date":"2026-02-19","close":2.166},{"date":"2026-02-20","close":2.1854},{"date":"2026-02-23","close":2.1274},{"date":"2026-02-24","close":2.2531},{"date":"2026-02-25","close":2.3304},{"date":"2026-02-26","close":2.3014},{"date":"2026-02-27","close":2.2047},{"date":"2026-03-02","close":2.2434},{"date":"2026-03-03","close":2.137},{"date":"2026-03-04","close":2.3304},{"date":"2026-03-05","close":2.4851},{"date":"2026-03-06","close":2.5335},{"date":"2026-03-09","close":2.4851},{"date":"2026-03-10","close":2.5528},{"date":"2026-03-11","close":2.5432},{"date":"2026-03-12","close":2.5432},{"date":"2026-03-13","close":2.5432},{"date":"2026-03-16","close":2.5142},{"date":"2026-03-17","close":2.5818},{"date":"2026-03-18","close":2.5915},{"date":"2026-03-19","close":2.6495},{"date":"2026-03-20","close":2.4175},{"date":"2026-03-23","close":2.6205},{"date":"2026-03-24","close":2.5335},{"date":"2026-03-25","close":2.5238},{"date":"2026-03-26","close":2.5142},{"date":"2026-03-27","close":2.5722},{"date":"2026-03-30","close":2.5528},{"date":"2026-03-31","close":2.7752},{"date":"2026-04-01","close":2.726},{"date":"2026-04-02","close":2.7654},{"date":"2026-04-06","close":2.8244},{"date":"2026-04-07","close":2.8146},{"date":"2026-04-08","close":2.854},{"date":"2026-04-09","close":2.5981},{"date":"2026-04-10","close":2.5194},{"date":"2026-04-13","close":2.4898},{"date":"2026-04-14","close":2.4898},{"date":"2026-04-15","close":2.6867},{"date":"2026-04-16","close":2.6571},{"date":"2026-04-17","close":2.7359},{"date":"2026-04-20","close":2.7851},{"date":"2026-04-21","close":2.7556},{"date":"2026-04-22","close":2.8835},{"date":"2026-04-23","close":2.9229},{"date":"2026-04-24","close":2.9425},{"date":"2026-04-27","close":2.9425},{"date":"2026-04-28","close":2.8835},{"date":"2026-04-29","close":2.8343},{"date":"2026-04-30","close":2.7949},{"date":"2026-05-01","close":2.854},{"date":"2026-05-04","close":2.8835},{"date":"2026-05-05","close":2.8048},{"date":"2026-05-06","close":2.726},{"date":"2026-05-07","close":3.041},{"date":"2026-05-08","close":3.1689},{"date":"2026-05-11","close":3.1787},{"date":"2026-05-12","close":3.2083},{"date":"2026-05-13","close":2.913},{"date":"2026-05-14","close":2.8441},{"date":"2026-05-15","close":3.0114},{"date":"2026-05-18","close":3.2771},{"date":"2026-05-19","close":3.3362},{"date":"2026-05-20","close":3.4641},{"date":"2026-05-21","close":3.4248},{"date":"2026-05-22","close":3.5576},{"date":"2026-05-26","close":3.5822},{"date":"2026-05-27","close":3.6019},{"date":"2026-05-28","close":3.6905},{"date":"2026-05-29","close":3.6708},{"date":"2026-06-01","close":3.6117},{"date":"2026-06-02","close":3.6708},{"date":"2026-06-03","close":3.4444},{"date":"2026-06-04","close":3.6019},{"date":"2026-06-05","close":3.4346},{"date":"2026-06-08","close":3.4444},{"date":"2026-06-09","close":3.4051},{"date":"2026-06-10","close":3.3559},{"date":"2026-06-11","close":3.3706},{"date":"2026-06-12","close":3.3657},{"date":"2026-06-15","close":3.2771},{"date":"2026-06-16","close":3.3362},{"date":"2026-06-17","close":3.2279},{"date":"2026-06-18","close":3.2181},{"date":"2026-06-22","close":3.1197},{"date":"2026-06-23","close":3.1394},{"date":"2026-06-24","close":3.1},{"date":"2026-06-25","close":3.1197},{"date":"2026-06-26","close":3.0803},{"date":"2026-06-29","close":3.1886},{"date":"2026-06-30","close":3.1},{"date":"2026-07-01","close":3.16},{"date":"2026-07-02","close":3.13},{"date":"2026-07-06","close":3.02},{"date":"2026-07-07","close":2.97},{"date":"2026-07-08","close":2.96},{"date":"2026-07-09","close":2.92},{"date":"2026-07-10","close":2.87},{"date":"2026-07-13","close":2.85},{"date":"2026-07-14","close":2.87},{"date":"2026-07-15","close":2.94},{"date":"2026-07-16","close":2.92},{"date":"2026-07-17","close":2.81},{"date":"2026-07-20","close":2.73},{"date":"2026-07-21","close":2.685},{"date":"2026-07-22","close":2.64},{"date":"2026-07-23","close":2.64},{"date":"2026-07-24","close":2.57},{"date":"2026-07-27","close":2.67},{"date":"2026-07-28","close":2.66},{"date":"2026-07-29","close":2.67},{"date":"2026-07-30","close":2.68},{"date":"2026-07-31","close":2.69},{"date":"2026-08-03","close":2.75},{"date":"2026-08-04","close":2.89},{"date":"2026-08-05","close":2.78},{"date":"2026-08-06","close":2.76},{"date":"2026-08-07","close":2.78},{"date":"2026-08-10","close":2.77},{"date":"2026-08-11","close":2.75},{"date":"2026-08-12","close":2.82},{"date":"2026-08-13","close":3.01},{"date":"2026-08-14","close":3.16},{"date":"2026-08-17","close":3.47},{"date":"2026-08-18","close":3.44},{"date":"2026-08-19","close":3.58},{"date":"2026-08-20","close":3.32},{"date":"2026-08-21","close":3.27},{"date":"2026-08-24","close":3.45},{"date":"2026-08-25","close":3.39},{"date":"2026-08-26","close":3.45},{"date":"2026-08-27","close":3.44},{"date":"2026-08-28","close":3.6},{"date":"2026-08-31","close":3.6},{"date":"2026-09-01","close":3.49},{"date":"2026-09-02","close":3.57},{"date":"2026-09-03","close":3.62},{"date":"2026-09-04","close":3.57},{"date":"2026-09-08","close":3.51},{"date":"2026-09-09","close":3.52},{"date":"2026-09-10","close":3.39},{"date":"2026-09-11","close":3.55},{"date":"2026-09-14","close":3.5},{"date":"2026-09-15","close":3.52},{"date":"2026-09-16","close":3.47},{"date":"2026-09-17","close":3.47},{"date":"2026-09-18","close":3.43},{"date":"2026-09-21","close":3.45},{"date":"2026-09-22","close":3.5},{"date":"2026-09-23","close":3.5},{"date":"2026-09-24","close":3.48},{"date":"2026-09-25","close":3.56},{"date":"2026-09-28","close":3.5408},{"date":"2026-09-29","close":3.5704},{"date":"2026-09-30","close":3.6},{"date":"2026-10-01","close":3.485},{"date":"2026-10-02","close":3.5},{"date":"2026-10-05","close":3.32},{"date":"2026-10-06","close":3.28},{"date":"2026-10-07","close":3.175},{"date":"2026-10-08","close":3.17},{"date":"2026-10-09","close":3.03},{"date":"2026-10-12","close":3.06},{"date":"2026-10-13","close":3.1},{"date":"2026-10-14","close":2.96},{"date":"2026-10-15","close":3.1},{"date":"2026-10-16","close":3.09},{"date":"2026-10-19","close":3.03},{"date":"2026-10-20","close":3.01},{"date":"2026-10-21","close":3.0},{"date":"2026-10-22","close":3.04}],"chart_data":[{"date":"2024-10-23","open":8.42,"high":8.42,"low":8.27,"close":8.35,"volume":123457,"rsi_14":51.78,"sma_20":10.08,"sma_60":10.04,"sma_120":10.72},{"date":"2024-10-24","open":8.35,"high":8.36,"low":8.19,"close":8.34,"volume":192460,"rsi_14":53.68,"sma_20":10.05,"sma_60":10.06,"sma_120":10.7},{"date":"2024-10-25","open":8.36,"high":8.46,"low":8.3,"close":8.3,"volume":82097,"rsi_14":52.31,"sma_20":10.02,"sma_60":10.08,"sma_120":10.68},{"date":"2024-10-28","open":8.3,"high":8.54,"low":8.3,"close":8.44,"volume":115677,"rsi_14":60.71,"sma_20":10.02,"sma_60":10.1,"sma_120":10.66},{"date":"2024-10-29","open":8.42,"high":8.42,"low":8.19,"close":8.21,"volume":158881,"rsi_14":49.03,"sma_20":10.01,"sma_60":10.12,"sma_120":10.64},{"date":"2024-10-30","open":8.22,"high":8.39,"low":8.22,"close":8.31,"volume":81984,"rsi_14":59.07,"sma_20":10.01,"sma_60":10.14,"sma_120":10.62},{"date":"2024-10-31","open":8.31,"high":8.32,"low":8.13,"close":8.13,"volume":81904,"rsi_14":50.73,"sma_20":10.0,"sma_60":10.15,"sma_120":10.6},{"date":"2024-11-01","open":8.21,"high":8.25,"low":8.05,"close":8.05,"volume":103595,"rsi_14":39.67,"sma_20":9.99,"sma_60":10.15,"sma_120":10.57},{"date":"2024-11-04","open":8.05,"high":8.13,"low":8.02,"close":8.1,"volume":106385,"rsi_14":35.84,"sma_20":9.98,"sma_60":10.15,"sma_120":10.55},{"date":"2024-11-05","open":8.1,"high":8.24,"low":8.09,"close":8.21,"volume":140729,"rsi_14":33.53,"sma_20":9.99,"sma_60":10.15,"sma_120":10.53},{"date":"2024-11-06","open":8.41,"high":8.51,"low":8.0,"close":8.29,"volume":232445,"rsi_14":34.71,"sma_20":9.99,"sma_60":10.15,"sma_120":10.51},{"date":"2024-11-07","open":8.31,"high":8.33,"low":8.17,"close":8.17,"volume":107065,"rsi_14":33.52,"sma_20":10.0,"sma_60":10.15,"sma_120":10.49},{"date":"2024-11-08","open":8.16,"high":8.2,"low":8.04,"close":8.07,"volume":89057,"rsi_14":35.98,"sma_20":10.0,"sma_60":10.15,"sma_120":10.47},{"date":"2024-11-11","open":8.09,"high":8.13,"low":7.9,"close":7.96,"volume":179552,"rsi_14":33.33,"sma_20":9.98,"sma_60":10.14,"sma_120":10.44},{"date":"2024-11-12","open":7.94,"high":7.94,"low":7.76,"close":7.88,"volume":178551,"rsi_14":33.91,"sma_20":9.94,"sma_60":10.13,"sma_120":10.42},{"date":"2024-11-13","open":7.92,"high":7.92,"low":7.59,"close":7.71,"volume":251574,"rsi_14":30.41,"sma_20":9.88,"sma_60":10.12,"sma_120":10.4},{"date":"2024-11-14","open":7.72,"high":7.82,"low":7.64,"close":7.71,"volume":177410,"rsi_14":31.58,"sma_20":9.82,"sma_60":10.11,"sma_120":10.37},{"date":"2024-11-15","open":7.76,"high":7.78,"low":7.6,"close":7.61,"volume":146203,"rsi_14":23.12,"sma_20":9.76,"sma_60":10.09,"sma_120":10.34},{"date":"2024-11-18","open":7.67,"high":8.15,"low":7.64,"close":8.05,"volume":328733,"rsi_14":45.5,"sma_20":9.73,"sma_60":10.08,"sma_120":10.33},{"date":"2024-11-19","open":8.07,"high":8.11,"low":8.01,"close":8.03,"volume":207159,"rsi_14":41.5,"sma_20":9.71,"sma_60":10.07,"sma_120":10.31},{"date":"2024-11-20","open":8.05,"high":8.08,"low":7.92,"close":8.02,"volume":119797,"rsi_14":46.37,"sma_20":9.69,"sma_60":10.06,"sma_120":10.29},{"date":"2024-11-21","open":8.09,"high":8.09,"low":8.01,"close":8.06,"volume":103651,"rsi_14":50.57,"sma_20":9.67,"sma_60":10.06,"sma_120":10.28},{"date":"2024-11-22","open":8.06,"high":8.12,"low":8.04,"close":8.06,"volume":113216,"rsi_14":48.81,"sma_20":9.66,"sma_60":10.04,"sma_120":10.26},{"date":"2024-11-25","open":8.09,"high":8.18,"low":8.02,"close":8.02,"volume":203950,"rsi_14":42.77,"sma_20":9.63,"sma_60":10.03,"sma_120":10.24},{"date":"2024-11-26","open":8.06,"high":8.06,"low":7.95,"close":7.99,"volume":114125,"rsi_14":38.31,"sma_20":9.62,"sma_60":10.02,"sma_120":10.22},{"date":"2024-11-27","open":8.01,"high":8.09,"low":8.0,"close":8.04,"volume":137240,"rsi_14":44.52,"sma_20":9.6,"sma_60":10.01,"sma_120":10.2},{"date":"2024-11-29","open":8.09,"high":8.13,"low":8.01,"close":8.11,"volume":106043,"rsi_14":51.75,"sma_20":9.6,"sma_60":10.0,"sma_120":10.18},{"date":"2024-12-02","open":8.17,"high":8.28,"low":8.12,"close":8.14,"volume":337418,"rsi_14":58.33,"sma_20":9.61,"sma_60":9.99,"sma_120":10.16},{"date":"2024-12-03","open":8.13,"high":8.17,"low":8.01,"close":8.02,"volume":135390,"rsi_14":56.2,"sma_20":9.6,"sma_60":9.98,"sma_120":10.14},{"date":"2024-12-04","open":8.01,"high":8.06,"low":7.89,"close":7.96,"volume":150036,"rsi_14":62.1,"sma_20":9.59,"sma_60":9.97,"sma_120":10.11},{"date":"2024-12-05","open":7.96,"high":8.07,"low":7.9,"close":7.91,"volume":122695,"rsi_14":59.37,"sma_20":9.56,"sma_60":9.96,"sma_120":10.09},{"date":"2024-12-06","open":7.96,"high":8.03,"low":7.92,"close":7.96,"volume":123803,"rsi_14":67.77,"sma_20":9.55,"sma_60":9.95,"sma_120":10.06},{"date":"2024-12-09","open":7.97,"high":8.1,"low":7.93,"close":7.93,"volume":113703,"rsi_14":40.28,"sma_20":9.54,"sma_60":9.94,"sma_120":10.04},{"date":"2024-12-10","open":7.92,"high":8.04,"low":7.9,"close":7.96,"volume":121137,"rsi_14":44.59,"sma_20":9.54,"sma_60":9.92,"sma_120":10.02},{"date":"2024-12-11","open":7.96,"high":8.0,"low":7.82,"close":7.85,"volume":145636,"rsi_14":37.93,"sma_20":9.54,"sma_60":9.9,"sma_120":9.99},{"date":"2024-12-12","open":7.87,"high":7.93,"low":7.81,"close":7.86,"volume":91118,"rsi_14":34.94,"sma_20":9.55,"sma_60":9.88,"sma_120":9.97},{"date":"2024-12-13","open":7.88,"high":8.06,"low":7.86,"close":8.0,"volume":162316,"rsi_14":46.0,"sma_20":9.57,"sma_60":9.86,"sma_120":9.95},{"date":"2024-12-16","open":8.01,"high":8.01,"low":7.72,"close":7.76,"volume":303157,"rsi_14":37.1,"sma_20":9.58,"sma_60":9.84,"sma_120":9.93},{"date":"2024-12-17","open":7.82,"high":7.86,"low":7.69,"close":7.7,"volume":164202,"rsi_14":36.22,"sma_20":9.56,"sma_60":9.81,"sma_120":9.91},{"date":"2024-12-18","open":7.73,"high":7.81,"low":7.42,"close":7.47,"volume":296468,"rsi_14":27.03,"sma_20":9.52,"sma_60":9.78,"sma_120":9.89},{"date":"2024-12-19","open":7.52,"high":7.57,"low":7.22,"close":7.27,"volume":242774,"rsi_14":19.02,"sma_20":9.48,"sma_60":9.75,"sma_120":9.86},{"date":"2024-12-20","open":7.29,"high":7.59,"low":7.25,"close":7.48,"volume":391826,"rsi_14":28.65,"sma_20":9.44,"sma_60":9.72,"sma_120":9.83},{"date":"2024-12-23","open":7.46,"high":7.52,"low":7.18,"close":7.26,"volume":226715,"rsi_14":26.9,"sma_20":9.4,"sma_60":9.69,"sma_120":9.8},{"date":"2024-12-24","open":7.27,"high":7.44,"low":7.22,"close":7.43,"volume":110489,"rsi_14":34.93,"sma_20":9.36,"sma_60":9.67,"sma_120":9.77},{"date":"2024-12-26","open":7.37,"high":7.49,"low":7.34,"close":7.4,"volume":149076,"rsi_14":35.1,"sma_20":9.32,"sma_60":9.65,"sma_120":9.75},{"date":"2024-12-27","open":7.38,"high":7.41,"low":7.2,"close":7.25,"volume":232515,"rsi_14":30.45,"sma_20":9.28,"sma_60":9.63,"sma_120":9.72},{"date":"2024-12-30","open":7.25,"high":7.3,"low":7.0,"close":7.15,"volume":407938,"rsi_14":29.39,"sma_20":9.22,"sma_60":9.61,"sma_120":9.72},{"date":"2024-12-31","open":7.23,"high":7.31,"low":7.13,"close":7.22,"volume":298465,"rsi_14":25.4,"sma_20":9.15,"sma_60":9.58,"sma_120":9.72},{"date":"2025-01-02","open":7.3,"high":7.49,"low":7.28,"close":7.37,"volume":155563,"rsi_14":31.87,"sma_20":9.09,"sma_60":9.56,"sma_120":9.72},{"date":"2025-01-03","open":7.41,"high":7.54,"low":7.37,"close":7.48,"volume":134913,"rsi_14":34.98,"sma_20":9.05,"sma_60":9.54,"sma_120":9.72},{"date":"2025-01-06","open":7.48,"high":7.52,"low":7.27,"close":7.27,"volume":219388,"rsi_14":27.68,"sma_20":8.99,"sma_60":9.52,"sma_120":9.71},{"date":"2025-01-07","open":7.29,"high":7.4,"low":7.16,"close":7.24,"volume":174586,"rsi_14":30.61,"sma_20":8.93,"sma_60":9.5,"sma_120":9.7},{"date":"2025-01-08","open":7.22,"high":7.38,"low":7.18,"close":7.35,"volume":244534,"rsi_14":34.8,"sma_20":8.88,"sma_60":9.47,"sma_120":9.69},{"date":"2025-01-10","open":7.29,"high":7.31,"low":7.01,"close":7.13,"volume":332324,"rsi_14":35.08,"sma_20":8.81,"sma_60":9.44,"sma_120":9.68},{"date":"2025-01-13","open":7.08,"high":7.24,"low":7.05,"close":7.22,"volume":141782,"rsi_14":41.7,"sma_20":8.76,"sma_60":9.41,"sma_120":9.67},{"date":"2025-01-14","open":7.22,"high":7.35,"low":7.19,"close":7.21,"volume":157793,"rsi_14":34.43,"sma_20":8.7,"sma_60":9.38,"sma_120":9.66},{"date":"2025-01-15","open":7.36,"high":7.36,"low":7.13,"close":7.29,"volume":198931,"rsi_14":42.05,"sma_20":8.64,"sma_60":9.34,"sma_120":9.66},{"date":"2025-01-16","open":7.29,"high":7.35,"low":7.23,"close":7.32,"volume":98451,"rsi_14":36.87,"sma_20":8.6,"sma_60":9.31,"sma_120":9.65},{"date":"2025-01-17","open":7.3,"high":7.49,"low":7.29,"close":7.48,"volume":165577,"rsi_14":43.52,"sma_20":8.57,"sma_60":9.29,"sma_120":9.64},{"date":"2025-01-21","open":7.48,"high":7.5,"low":7.25,"close":7.28,"volume":159696,"rsi_14":42.42,"sma_20":8.54,"sma_60":9.26,"sma_120":9.64},{"date":"2025-01-22","open":7.27,"high":7.29,"low":7.14,"close":7.16,"volume":153622,"rsi_14":42.21,"sma_20":8.52,"sma_60":9.23,"sma_120":9.63},{"date":"2025-01-23","open":7.16,"high":7.16,"low":6.89,"close":7.04,"volume":415726,"rsi_14":44.44,"sma_20":8.47,"sma_60":9.2,"sma_120":9.63},{"date":"2025-01-24","open":6.99,"high":7.14,"low":6.99,"close":7.05,"volume":211837,"rsi_14":39.31,"sma_20":8.45,"sma_60":9.17,"sma_120":9.62},{"date":"2025-01-27","open":7.05,"high":7.27,"low":7.05,"close":7.16,"volume":144262,"rsi_14":38.95,"sma_20":8.41,"sma_60":9.13,"sma_120":9.62},{"date":"2025-01-28","open":7.12,"high":7.24,"low":7.1,"close":7.11,"volume":87635,"rsi_14":44.08,"sma_20":8.38,"sma_60":9.11,"sma_120":9.61},{"date":"2025-01-29","open":7.1,"high":7.16,"low":6.9,"close":7.05,"volume":155693,"rsi_14":42.95,"sma_20":8.35,"sma_60":9.08,"sma_120":9.61},{"date":"2025-01-30","open":7.07,"high":7.15,"low":7.04,"close":7.09,"volume":129179,"rsi_14":39.86,"sma_20":8.33,"sma_60":9.05,"sma_120":9.6},{"date":"2025-01-31","open":7.13,"high":7.16,"low":7.04,"close":7.06,"volume":83393,"rsi_14":46.83,"sma_20":8.32,"sma_60":9.03,"sma_120":9.59},{"date":"2025-02-03","open":6.99,"high":7.16,"low":6.99,"close":7.1,"volume":114372,"rsi_14":44.17,"sma_20":8.31,"sma_60":9.0,"sma_120":9.58},{"date":"2025-02-04","open":7.12,"high":7.27,"low":7.12,"close":7.24,"volume":110484,"rsi_14":51.49,"sma_20":8.29,"sma_60":8.98,"sma_120":9.56},{"date":"2025-02-05","open":7.25,"high":7.48,"low":7.24,"close":7.39,"volume":169600,"rsi_14":54.23,"sma_20":8.3,"sma_60":8.95,"sma_120":9.55},{"date":"2025-02-06","open":7.43,"high":7.47,"low":7.29,"close":7.34,"volume":132521,"rsi_14":50.69,"sma_20":8.31,"sma_60":8.93,"sma_120":9.54},{"date":"2025-02-07","open":7.37,"high":7.37,"low":7.29,"close":7.31,"volume":94183,"rsi_14":42.64,"sma_20":8.3,"sma_60":8.91,"sma_120":9.53},{"date":"2025-02-10","open":7.37,"high":7.45,"low":7.32,"close":7.42,"volume":123602,"rsi_14":56.78,"sma_20":8.32,"sma_60":8.89,"sma_120":9.52},{"date":"2025-02-11","open":7.4,"high":7.53,"low":7.33,"close":7.48,"volume":87063,"rsi_14":66.37,"sma_20":8.33,"sma_60":8.88,"sma_120":9.51},{"date":"2025-02-12","open":7.44,"high":7.54,"low":7.41,"close":7.48,"volume":89857,"rsi_14":75.76,"sma_20":8.35,"sma_60":8.87,"sma_120":9.5},{"date":"2025-02-13","open":7.54,"high":7.58,"low":7.51,"close":7.56,"volume":72605,"rsi_14":77.57,"sma_20":8.37,"sma_60":8.86,"sma_120":9.48},{"date":"2025-02-14","open":7.62,"high":7.7,"low":7.54,"close":7.58,"volume":153298,"rsi_14":75.26,"sma_20":8.38,"sma_60":8.85,"sma_120":9.47},{"date":"2025-02-18","open":7.61,"high":7.7,"low":7.52,"close":7.56,"volume":130279,"rsi_14":77.66,"sma_20":8.39,"sma_60":8.84,"sma_120":9.46},{"date":"2025-02-19","open":7.51,"high":7.64,"low":7.49,"close":7.5,"volume":55957,"rsi_14":77.66,"sma_20":8.4,"sma_60":8.82,"sma_120":9.45},{"date":"2025-02-20","open":7.53,"high":7.56,"low":7.42,"close":7.44,"volume":76716,"rsi_14":71.13,"sma_20":8.42,"sma_60":8.8,"sma_120":9.43},{"date":"2025-02-21","open":7.5,"high":7.52,"low":6.76,"close":6.86,"volume":1177322,"rsi_14":42.86,"sma_20":8.41,"sma_60":8.77,"sma_120":9.42},{"date":"2025-02-24","open":7.07,"high":7.38,"low":7.07,"close":7.28,"volume":259630,"rsi_14":54.9,"sma_20":8.42,"sma_60":8.75,"sma_120":9.4},{"date":"2025-02-25","open":7.28,"high":7.32,"low":7.15,"close":7.26,"volume":135233,"rsi_14":50.53,"sma_20":8.42,"sma_60":8.73,"sma_120":9.38},{"date":"2025-02-26","open":7.25,"high":7.35,"low":7.14,"close":7.22,"volume":92597,"rsi_14":44.63,"sma_20":8.43,"sma_60":8.71,"sma_120":9.36},{"date":"2025-02-27","open":7.17,"high":7.3,"low":7.17,"close":7.28,"volume":84761,"rsi_14":48.02,"sma_20":8.44,"sma_60":8.69,"sma_120":9.35},{"date":"2025-02-28","open":7.3,"high":7.48,"low":7.22,"close":7.4,"volume":118051,"rsi_14":52.66,"sma_20":8.46,"sma_60":8.67,"sma_120":9.33},{"date":"2025-03-03","open":7.4,"high":7.48,"low":7.23,"close":7.29,"volume":154303,"rsi_14":46.03,"sma_20":8.47,"sma_60":8.65,"sma_120":9.32},{"date":"2025-03-04","open":7.19,"high":7.38,"low":7.18,"close":7.27,"volume":119432,"rsi_14":43.17,"sma_20":8.48,"sma_60":8.63,"sma_120":9.3},{"date":"2025-03-05","open":7.29,"high":7.45,"low":7.29,"close":7.39,"volume":157237,"rsi_14":47.21,"sma_20":8.49,"sma_60":8.61,"sma_120":9.29},{"date":"2025-03-06","open":7.39,"high":7.39,"low":7.24,"close":7.29,"volume":99178,"rsi_14":42.0,"sma_20":8.49,"sma_60":8.59,"sma_120":9.28},{"date":"2025-03-07","open":7.32,"high":7.34,"low":7.25,"close":7.29,"volume":83144,"rsi_14":41.71,"sma_20":8.48,"sma_60":8.57,"sma_120":9.26},{"date":"2025-03-10","open":7.27,"high":7.34,"low":7.23,"close":7.25,"volume":145756,"rsi_14":41.09,"sma_20":8.48,"sma_60":8.55,"sma_120":9.25},{"date":"2025-03-11","open":7.24,"high":7.29,"low":7.22,"close":7.25,"volume":193335,"rsi_14":42.56,"sma_20":8.47,"sma_60":8.53,"sma_120":9.23},{"date":"2025-03-12","open":7.29,"high":7.42,"low":7.23,"close":7.36,"volume":175822,"rsi_14":47.76,"sma_20":8.46,"sma_60":8.52,"sma_120":9.21},{"date":"2025-03-13","open":7.28,"high":7.28,"low":5.65,"close":5.86,"volume":1084415,"rsi_14":31.27,"sma_20":8.37,"sma_60":8.47,"sma_120":9.18},{"date":"2025-03-14","open":5.85,"high":5.85,"low":5.29,"close":5.74,"volume":816088,"rsi_14":17.58,"sma_20":8.27,"sma_60":8.42,"sma_120":9.14},{"date":"2025-03-17","open":5.72,"high":5.72,"low":5.27,"close":5.46,"volume":600205,"rsi_14":15.84,"sma_20":8.14,"sma_60":8.37,"sma_120":9.11},{"date":"2025-03-18","open":5.72,"high":5.91,"low":5.56,"close":5.62,"volume":439794,"rsi_14":20.82,"sma_20":8.03,"sma_60":8.33,"sma_120":9.07},{"date":"2025-03-19","open":5.63,"high":5.7,"low":5.52,"close":5.54,"volume":202148,"rsi_14":18.75,"sma_20":7.92,"sma_60":8.29,"sma_120":9.03},{"date":"2025-03-20","open":5.52,"high":5.62,"low":5.51,"close":5.51,"volume":174783,"rsi_14":14.84,"sma_20":7.81,"sma_60":8.25,"sma_120":9.0},{"date":"2025-03-21","open":5.46,"high":5.54,"low":5.43,"close":5.53,"volume":238676,"rsi_14":16.33,"sma_20":7.73,"sma_60":8.2,"sma_120":8.96},{"date":"2025-03-24","open":5.57,"high":5.65,"low":5.5,"close":5.51,"volume":248337,"rsi_14":16.28,"sma_20":7.63,"sma_60":8.16,"sma_120":8.93},{"date":"2025-03-25","open":5.52,"high":5.57,"low":5.39,"close":5.46,"volume":225937,"rsi_14":11.95,"sma_20":7.52,"sma_60":8.12,"sma_120":8.9},{"date":"2025-03-26","open":5.5,"high":5.5,"low":5.33,"close":5.41,"volume":165351,"rsi_14":12.24,"sma_20":7.42,"sma_60":8.08,"sma_120":8.86},{"date":"2025-03-27","open":5.46,"high":5.47,"low":5.39,"close":5.46,"volume":170528,"rsi_14":13.45,"sma_20":7.31,"sma_60":8.04,"sma_120":8.83},{"date":"2025-03-28","open":5.52,"high":5.53,"low":5.26,"close":5.28,"volume":298047,"rsi_14":12.79,"sma_20":7.19,"sma_60":8.0,"sma_120":8.8},{"date":"2025-03-31","open":5.25,"high":5.3,"low":4.9,"close":5.02,"volume":475233,"rsi_14":10.92,"sma_20":7.05,"sma_60":7.95,"sma_120":8.77},{"date":"2025-04-01","open":5.01,"high":5.13,"low":4.87,"close":5.02,"volume":277064,"rsi_14":7.56,"sma_20":6.91,"sma_60":7.9,"sma_120":8.73},{"date":"2025-04-02","open":5.07,"high":5.24,"low":5.07,"close":5.16,"volume":236302,"rsi_14":22.04,"sma_20":6.77,"sma_60":7.85,"sma_120":8.7},{"date":"2025-04-03","open":4.98,"high":5.05,"low":4.89,"close":4.89,"volume":283651,"rsi_14":20.4,"sma_20":6.62,"sma_60":7.8,"sma_120":8.66},{"date":"2025-04-04","open":4.8,"high":4.8,"low":4.48,"close":4.55,"volume":323717,"rsi_14":19.81,"sma_20":6.45,"sma_60":7.75,"sma_120":8.62},{"date":"2025-04-07","open":4.42,"high":4.66,"low":4.2,"close":4.47,"volume":399249,"rsi_14":11.62,"sma_20":6.28,"sma_60":7.69,"sma_120":8.58},{"date":"2025-04-08","open":4.56,"high":4.6,"low":4.07,"close":4.11,"volume":507877,"rsi_14":10.04,"sma_20":6.09,"sma_60":7.63,"sma_120":8.54},{"date":"2025-04-09","open":4.06,"high":4.64,"low":3.91,"close":4.59,"volume":271589,"rsi_14":27.34,"sma_20":5.92,"sma_60":7.57,"sma_120":8.49},{"date":"2025-04-10","open":4.59,"high":4.62,"low":4.2,"close":4.33,"volume":179698,"rsi_14":24.01,"sma_20":5.83,"sma_60":7.52,"sma_120":8.45},{"date":"2025-04-11","open":4.33,"high":4.43,"low":4.15,"close":4.29,"volume":377166,"rsi_14":23.93,"sma_20":5.73,"sma_60":7.46,"sma_120":8.4},{"date":"2025-04-14","open":4.37,"high":4.52,"low":4.34,"close":4.5,"volume":276092,"rsi_14":29.81,"sma_20":5.67,"sma_60":7.4,"sma_120":8.35},{"date":"2025-04-15","open":4.52,"high":4.65,"low":4.39,"close":4.61,"volume":214464,"rsi_14":32.83,"sma_20":5.6,"sma_60":7.34,"sma_120":8.31},{"date":"2025-04-16","open":4.6,"high":4.63,"low":4.42,"close":4.53,"volume":118780,"rsi_14":31.02,"sma_20":5.53,"sma_60":7.28,"sma_120":8.27},{"date":"2025-04-17","open":4.53,"high":4.64,"low":4.46,"close":4.56,"volume":114324,"rsi_14":33.65,"sma_20":5.47,"sma_60":7.23,"sma_120":8.23},{"date":"2025-04-21","open":4.56,"high":4.62,"low":4.39,"close":4.51,"volume":106605,"rsi_14":39.41,"sma_20":5.4,"sma_60":7.18,"sma_120":8.19},{"date":"2025-04-22","open":4.55,"high":4.76,"low":4.55,"close":4.75,"volume":126268,"rsi_14":44.93,"sma_20":5.34,"sma_60":7.13,"sma_120":8.15},{"date":"2025-04-23","open":4.87,"high":4.91,"low":4.67,"close":4.7,"volume":118618,"rsi_14":41.11,"sma_20":5.29,"sma_60":7.08,"sma_120":8.11},{"date":"2025-04-24","open":4.69,"high":4.85,"low":4.67,"close":4.83,"volume":131405,"rsi_14":48.72,"sma_20":5.25,"sma_60":7.03,"sma_120":8.07},{"date":"2025-04-25","open":4.83,"high":4.84,"low":4.7,"close":4.77,"volume":96278,"rsi_14":54.96,"sma_20":5.2,"sma_60":6.98,"sma_120":8.03},{"date":"2025-04-28","open":4.76,"high":4.92,"low":4.73,"close":4.9,"volume":75875,"rsi_14":59.68,"sma_20":5.16,"sma_60":6.94,"sma_120":8.0},{"date":"2025-04-29","open":4.91,"high":4.91,"low":4.79,"close":4.8,"volume":109266,"rsi_14":67.27,"sma_20":5.15,"sma_60":6.89,"sma_120":7.96},{"date":"2025-04-30","open":4.77,"high":5.02,"low":4.64,"close":4.97,"volume":147229,"rsi_14":61.29,"sma_20":5.15,"sma_60":6.85,"sma_120":7.92},{"date":"2025-05-01","open":4.97,"high":5.0,"low":4.85,"close":4.9,"volume":101618,"rsi_14":69.51,"sma_20":5.13,"sma_60":6.8,"sma_120":7.89},{"date":"2025-05-02","open":4.96,"high":5.29,"low":4.94,"close":5.25,"volume":165217,"rsi_14":76.88,"sma_20":5.15,"sma_60":6.75,"sma_120":7.85},{"date":"2025-05-05","open":5.24,"high":5.24,"low":5.11,"close":5.16,"volume":119394,"rsi_14":69.52,"sma_20":5.19,"sma_60":6.71,"sma_120":7.82},{"date":"2025-05-06","open":5.1,"high":5.13,"low":4.78,"close":4.79,"volume":154178,"rsi_14":54.63,"sma_20":5.21,"sma_60":6.66,"sma_120":7.78},{"date":"2025-05-07","open":4.85,"high":4.97,"low":4.75,"close":4.8,"volume":110557,"rsi_14":57.14,"sma_20":5.24,"sma_60":6.6,"sma_120":7.75},{"date":"2025-05-08","open":4.82,"high":4.99,"low":4.82,"close":4.96,"volume":68801,"rsi_14":59.82,"sma_20":5.26,"sma_60":6.55,"sma_120":7.71},{"date":"2025-05-09","open":5.0,"high":5.03,"low":4.94,"close":5.0,"volume":53693,"rsi_14":62.33,"sma_20":5.3,"sma_60":6.5,"sma_120":7.68},{"date":"2025-05-12","open":5.12,"high":5.22,"low":5.07,"close":5.09,"volume":102337,"rsi_14":59.22,"sma_20":5.35,"sma_60":6.45,"sma_120":7.65},{"date":"2025-05-13","open":5.16,"high":5.2,"low":5.07,"close":5.2,"volume":99671,"rsi_14":63.21,"sma_20":5.38,"sma_60":6.4,"sma_120":7.63},{"date":"2025-05-14","open":5.14,"high":5.29,"low":4.93,"close":4.93,"volume":249571,"rsi_14":52.42,"sma_20":5.4,"sma_60":6.34,"sma_120":7.59},{"date":"2025-05-15","open":4.9,"high":4.9,"low":4.52,"close":4.74,"volume":258695,"rsi_14":49.38,"sma_20":5.41,"sma_60":6.29,"sma_120":7.55},{"date":"2025-05-16","open":4.79,"high":4.79,"low":4.52,"close":4.75,"volume":185833,"rsi_14":46.26,"sma_20":5.42,"sma_60":6.23,"sma_120":7.52},{"date":"2025-05-19","open":4.69,"high":4.73,"low":4.61,"close":4.64,"volume":123429,"rsi_14":46.26,"sma_20":5.43,"sma_60":6.19,"sma_120":7.48},{"date":"2025-05-20","open":4.64,"high":4.71,"low":4.43,"close":4.61,"volume":195627,"rsi_14":40.57,"sma_20":5.42,"sma_60":6.13,"sma_120":7.44},{"date":"2025-05-21","open":4.65,"high":4.65,"low":4.45,"close":4.49,"volume":240478,"rsi_14":39.45,"sma_20":5.41,"sma_60":6.08,"sma_120":7.4},{"date":"2025-05-22","open":4.49,"high":4.51,"low":4.34,"close":4.35,"volume":186566,"rsi_14":24.23,"sma_20":5.39,"sma_60":6.02,"sma_120":7.36},{"date":"2025-05-23","open":4.33,"high":4.39,"low":4.25,"close":4.25,"volume":211815,"rsi_14":24.23,"sma_20":5.36,"sma_60":5.96,"sma_120":7.32},{"date":"2025-05-27","open":4.35,"high":4.52,"low":4.31,"close":4.48,"volume":217293,"rsi_14":40.45,"sma_20":5.33,"sma_60":5.9,"sma_120":7.28},{"date":"2025-05-28","open":4.49,"high":4.55,"low":4.37,"close":4.43,"volume":208938,"rsi_14":38.46,"sma_20":5.31,"sma_60":5.84,"sma_120":7.24},{"date":"2025-05-29","open":4.46,"high":4.52,"low":4.41,"close":4.48,"volume":77092,"rsi_14":34.5,"sma_20":5.29,"sma_60":5.78,"sma_120":7.2},{"date":"2025-05-30","open":4.48,"high":4.51,"low":4.39,"close":4.47,"volume":89406,"rsi_14":32.34,"sma_20":5.26,"sma_60":5.72,"sma_120":7.17},{"date":"2025-06-02","open":4.49,"high":4.67,"low":4.44,"close":4.63,"volume":288136,"rsi_14":35.43,"sma_20":5.23,"sma_60":5.67,"sma_120":7.13},{"date":"2025-06-03","open":4.62,"high":4.8,"low":4.54,"close":4.8,"volume":157647,"rsi_14":37.57,"sma_20":5.21,"sma_60":5.62,"sma_120":7.09},{"date":"2025-06-04","open":4.84,"high":4.93,"low":4.79,"close":4.88,"volume":120490,"rsi_14":48.13,"sma_20":5.21,"sma_60":5.57,"sma_120":7.06},{"date":"2025-06-05","open":4.87,"high":4.87,"low":4.73,"close":4.82,"volume":112930,"rsi_14":53.1,"sma_20":5.21,"sma_60":5.52,"sma_120":7.03},{"date":"2025-06-06","open":4.87,"high":4.95,"low":4.83,"close":4.94,"volume":180043,"rsi_14":56.69,"sma_20":5.21,"sma_60":5.47,"sma_120":6.99},{"date":"2025-06-09","open":4.98,"high":5.05,"low":4.93,"close":4.98,"volume":108650,"rsi_14":62.42,"sma_20":5.21,"sma_60":5.45,"sma_120":6.96},{"date":"2025-06-10","open":4.98,"high":5.09,"low":4.94,"close":5.08,"volume":132447,"rsi_14":66.88,"sma_20":5.21,"sma_60":5.43,"sma_120":6.93},{"date":"2025-06-11","open":5.09,"high":5.21,"low":5.02,"close":5.07,"volume":97372,"rsi_14":71.92,"sma_20":5.2,"sma_60":5.42,"sma_120":6.9},{"date":"2025-06-12","open":5.07,"high":5.19,"low":5.03,"close":5.15,"volume":102081,"rsi_14":81.43,"sma_20":5.22,"sma_60":5.41,"sma_120":6.87},{"date":"2025-06-13","open":4.91,"high":4.93,"low":4.1,"close":4.1,"volume":1296187,"rsi_14":46.44,"sma_20":5.18,"sma_60":5.38,"sma_120":6.83},{"date":"2025-06-16","open":4.16,"high":4.24,"low":3.89,"close":3.96,"volume":451930,"rsi_14":37.71,"sma_20":5.14,"sma_60":5.34,"sma_120":6.79},{"date":"2025-06-17","open":3.97,"high":4.03,"low":3.9,"close":3.97,"volume":198945,"rsi_14":39.22,"sma_20":5.1,"sma_60":5.31,"sma_120":6.76},{"date":"2025-06-18","open":3.97,"high":4.16,"low":3.96,"close":4.14,"volume":170009,"rsi_14":42.21,"sma_20":5.07,"sma_60":5.28,"sma_120":6.72},{"date":"2025-06-20","open":4.16,"high":4.2,"low":4.08,"close":4.17,"volume":243582,"rsi_14":43.32,"sma_20":5.06,"sma_60":5.25,"sma_120":6.69},{"date":"2025-06-23","open":4.16,"high":4.24,"low":4.12,"close":4.23,"volume":163099,"rsi_14":40.43,"sma_20":5.05,"sma_60":5.23,"sma_120":6.65},{"date":"2025-06-24","open":4.23,"high":4.32,"low":4.21,"close":4.29,"volume":106216,"rsi_14":37.5,"sma_20":5.05,"sma_60":5.2,"sma_120":6.62},{"date":"2025-06-25","open":4.31,"high":4.32,"low":4.24,"close":4.25,"volume":132831,"rsi_14":34.09,"sma_20":5.04,"sma_60":5.18,"sma_120":6.59},{"date":"2025-06-26","open":4.29,"high":4.34,"low":4.23,"close":4.34,"volume":125622,"rsi_14":38.22,"sma_20":5.03,"sma_60":5.17,"sma_120":6.56},{"date":"2025-06-27","open":4.34,"high":4.42,"low":4.26,"close":4.29,"volume":274190,"rsi_14":33.49,"sma_20":5.02,"sma_60":5.15,"sma_120":6.53},{"date":"2025-06-30","open":4.29,"high":4.32,"low":4.14,"close":4.17,"volume":298719,"rsi_14":28.51,"sma_20":5.0,"sma_60":5.13,"sma_120":6.49},{"date":"2025-07-01","open":4.16,"high":4.26,"low":4.09,"close":4.2,"volume":373517,"rsi_14":25.75,"sma_20":4.97,"sma_60":5.12,"sma_120":6.46},{"date":"2025-07-02","open":4.2,"high":4.42,"low":4.16,"close":4.39,"volume":383367,"rsi_14":32.14,"sma_20":4.94,"sma_60":5.11,"sma_120":6.43},{"date":"2025-07-03","open":4.37,"high":4.42,"low":4.32,"close":4.37,"volume":119388,"rsi_14":29.39,"sma_20":4.9,"sma_60":5.11,"sma_120":6.4},{"date":"2025-07-07","open":4.31,"high":4.36,"low":4.16,"close":4.16,"volume":203072,"rsi_14":47.52,"sma_20":4.86,"sma_60":5.11,"sma_120":6.37},{"date":"2025-07-08","open":4.17,"high":4.31,"low":4.17,"close":4.25,"volume":130547,"rsi_14":56.16,"sma_20":4.81,"sma_60":5.1,"sma_120":6.34},{"date":"2025-07-09","open":4.24,"high":4.36,"low":4.24,"close":4.35,"volume":119254,"rsi_14":58.44,"sma_20":4.77,"sma_60":5.09,"sma_120":6.31},{"date":"2025-07-10","open":4.33,"high":4.39,"low":4.25,"close":4.25,"volume":157239,"rsi_14":49.32,"sma_20":4.72,"sma_60":5.09,"sma_120":6.27},{"date":"2025-07-11","open":4.22,"high":4.27,"low":4.16,"close":4.22,"volume":167003,"rsi_14":46.58,"sma_20":4.66,"sma_60":5.08,"sma_120":6.24},{"date":"2025-07-14","open":4.22,"high":4.31,"low":4.22,"close":4.25,"volume":105393,"rsi_14":45.83,"sma_20":4.6,"sma_60":5.07,"sma_120":6.21},{"date":"2025-07-15","open":4.27,"high":4.29,"low":4.14,"close":4.14,"volume":173633,"rsi_14":39.6,"sma_20":4.6,"sma_60":5.06,"sma_120":6.17},{"date":"2025-07-16","open":4.18,"high":4.28,"low":4.15,"close":4.23,"volume":85232,"rsi_14":44.44,"sma_20":4.61,"sma_60":5.06,"sma_120":6.14},{"date":"2025-07-17","open":4.23,"high":4.29,"low":4.1,"close":4.21,"volume":299677,"rsi_14":39.58,"sma_20":4.61,"sma_60":5.05,"sma_120":6.11},{"date":"2025-07-18","open":4.21,"high":4.27,"low":4.16,"close":4.25,"volume":146253,"rsi_14":43.36,"sma_20":4.61,"sma_60":5.04,"sma_120":6.08},{"date":"2025-07-21","open":4.3,"high":4.34,"low":4.2,"close":4.2,"volume":89064,"rsi_14":51.24,"sma_20":4.61,"sma_60":5.02,"sma_120":6.05},{"date":"2025-07-22","open":4.23,"high":4.51,"low":4.21,"close":4.5,"volume":188801,"rsi_14":60.93,"sma_20":4.61,"sma_60":5.02,"sma_120":6.02},{"date":"2025-07-23","open":4.5,"high":4.51,"low":4.35,"close":4.41,"volume":193119,"rsi_14":50.71,"sma_20":4.61,"sma_60":5.01,"sma_120":6.0},{"date":"2025-07-24","open":4.36,"high":4.37,"low":4.23,"close":4.24,"volume":97347,"rsi_14":45.51,"sma_20":4.61,"sma_60":4.99,"sma_120":5.97},{"date":"2025-07-25","open":4.26,"high":4.26,"low":4.19,"close":4.24,"volume":58089,"rsi_14":53.38,"sma_20":4.59,"sma_60":4.98,"sma_120":5.94},{"date":"2025-07-28","open":4.24,"high":4.41,"low":4.2,"close":4.36,"volume":188153,"rsi_14":54.07,"sma_20":4.59,"sma_60":4.97,"sma_120":5.91},{"date":"2025-07-29","open":4.35,"high":4.35,"low":4.21,"close":4.23,"volume":123097,"rsi_14":45.65,"sma_20":4.59,"sma_60":4.95,"sma_120":5.88},{"date":"2025-07-30","open":4.23,"high":4.29,"low":4.12,"close":4.15,"volume":139049,"rsi_14":45.99,"sma_20":4.59,"sma_60":4.93,"sma_120":5.84},{"date":"2025-07-31","open":4.11,"high":4.19,"low":4.1,"close":4.1,"volume":125419,"rsi_14":45.65,"sma_20":4.57,"sma_60":4.91,"sma_120":5.81},{"date":"2025-08-01","open":4.1,"high":4.13,"low":3.98,"close":4.05,"volume":294444,"rsi_14":42.14,"sma_20":4.56,"sma_60":4.89,"sma_120":5.77},{"date":"2025-08-04","open":4.07,"high":4.25,"low":4.05,"close":4.22,"volume":150539,"rsi_14":53.06,"sma_20":4.56,"sma_60":4.88,"sma_120":5.74},{"date":"2025-08-05","open":4.23,"high":4.28,"low":4.14,"close":4.22,"volume":124825,"rsi_14":50.0,"sma_20":4.56,"sma_60":4.86,"sma_120":5.71},{"date":"2025-08-06","open":4.2,"high":4.26,"low":4.16,"close":4.19,"volume":69873,"rsi_14":49.29,"sma_20":4.55,"sma_60":4.84,"sma_120":5.67},{"date":"2025-08-07","open":4.16,"high":4.17,"low":4.09,"close":4.15,"volume":97158,"rsi_14":46.04,"sma_20":4.54,"sma_60":4.82,"sma_120":5.64},{"date":"2025-08-08","open":4.12,"high":4.22,"low":4.12,"close":4.16,"volume":126982,"rsi_14":48.51,"sma_20":4.54,"sma_60":4.8,"sma_120":5.6},{"date":"2025-08-11","open":4.23,"high":4.35,"low":4.19,"close":4.32,"volume":249080,"rsi_14":41.53,"sma_20":4.54,"sma_60":4.79,"sma_120":5.57},{"date":"2025-08-12","open":4.34,"high":4.46,"low":4.3,"close":4.45,"volume":133605,"rsi_14":51.64,"sma_20":4.56,"sma_60":4.78,"sma_120":5.53},{"date":"2025-08-13","open":4.34,"high":4.41,"low":4.23,"close":4.24,"volume":267826,"rsi_14":50.0,"sma_20":4.56,"sma_60":4.77,"sma_120":5.5},{"date":"2025-08-14","open":3.82,"high":4.15,"low":3.58,"close":4.09,"volume":637909,"rsi_14":44.06,"sma_20":4.56,"sma_60":4.76,"sma_120":5.47},{"date":"2025-08-15","open":4.03,"high":4.07,"low":3.77,"close":3.77,"volume":243497,"rsi_14":30.91,"sma_20":4.53,"sma_60":4.74,"sma_120":5.44},{"date":"2025-08-18","open":3.74,"high":3.77,"low":3.66,"close":3.68,"volume":287783,"rsi_14":31.68,"sma_20":4.5,"sma_60":4.72,"sma_120":5.4},{"date":"2025-08-19","open":3.7,"high":3.77,"low":3.41,"close":3.44,"volume":396027,"rsi_14":28.65,"sma_20":4.44,"sma_60":4.7,"sma_120":5.36},{"date":"2025-08-20","open":3.47,"high":3.52,"low":3.35,"close":3.36,"volume":315275,"rsi_14":28.02,"sma_20":4.39,"sma_60":4.68,"sma_120":5.32},{"date":"2025-08-21","open":3.35,"high":3.49,"low":3.2,"close":3.47,"volume":260896,"rsi_14":33.51,"sma_20":4.35,"sma_60":4.66,"sma_120":5.28},{"date":"2025-08-22","open":3.5,"high":3.85,"low":3.47,"close":3.82,"volume":624199,"rsi_14":39.61,"sma_20":4.32,"sma_60":4.65,"sma_120":5.24},{"date":"2025-08-25","open":3.77,"high":3.9,"low":3.72,"close":3.82,"volume":200159,"rsi_14":39.42,"sma_20":4.3,"sma_60":4.64,"sma_120":5.21},{"date":"2025-08-26","open":3.81,"high":3.95,"low":3.77,"close":3.94,"volume":255929,"rsi_14":43.78,"sma_20":4.28,"sma_60":4.62,"sma_120":5.17},{"date":"2025-08-27","open":4.09,"high":4.7,"low":4.09,"close":4.68,"volume":1087175,"rsi_14":59.73,"sma_20":4.31,"sma_60":4.62,"sma_120":5.14},{"date":"2025-08-28","open":4.69,"high":4.75,"low":4.14,"close":4.41,"volume":704572,"rsi_14":54.21,"sma_20":4.32,"sma_60":4.61,"sma_120":5.11},{"date":"2025-08-29","open":4.42,"high":4.61,"low":4.26,"close":4.34,"volume":323925,"rsi_14":50.32,"sma_20":4.34,"sma_60":4.6,"sma_120":5.08},{"date":"2025-09-02","open":4.61,"high":4.65,"low":4.12,"close":4.18,"volume":502917,"rsi_14":45.4,"sma_20":4.34,"sma_60":4.58,"sma_120":5.05},{"date":"2025-09-03","open":4.18,"high":4.34,"low":4.16,"close":4.33,"volume":277176,"rsi_14":51.46,"sma_20":4.34,"sma_60":4.57,"sma_120":5.02},{"date":"2025-09-04","open":4.45,"high":4.45,"low":4.26,"close":4.28,"volume":248557,"rsi_14":53.54,"sma_20":4.35,"sma_60":4.56,"sma_120":5.0},{"date":"2025-09-05","open":4.32,"high":4.38,"low":4.18,"close":4.26,"volume":338130,"rsi_14":60.0,"sma_20":4.35,"sma_60":4.54,"sma_120":4.98},{"date":"2025-09-08","open":4.22,"high":4.26,"low":4.09,"close":4.23,"volume":245200,"rsi_14":61.39,"sma_20":4.36,"sma_60":4.52,"sma_120":4.97},{"date":"2025-09-09","open":4.34,"high":4.59,"low":4.31,"close":4.48,"volume":377640,"rsi_14":71.43,"sma_20":4.37,"sma_60":4.51,"sma_120":4.96},{"date":"2025-09-10","open":4.49,"high":4.49,"low":4.15,"close":4.19,"volume":367484,"rsi_14":65.84,"sma_20":4.35,"sma_60":4.5,"sma_120":4.94},{"date":"2025-09-11","open":4.21,"high":4.27,"low":4.15,"close":4.24,"volume":147233,"rsi_14":65.09,"sma_20":4.35,"sma_60":4.51,"sma_120":4.93},{"date":"2025-09-12","open":4.21,"high":4.31,"low":4.16,"close":4.31,"volume":161603,"rsi_14":60.66,"sma_20":4.36,"sma_60":4.51,"sma_120":4.91},{"date":"2025-09-15","open":4.33,"high":4.37,"low":4.17,"close":4.33,"volume":281131,"rsi_14":61.22,"sma_20":4.39,"sma_60":4.51,"sma_120":4.9},{"date":"2025-09-16","open":4.29,"high":4.33,"low":4.18,"close":4.23,"volume":211203,"rsi_14":56.61,"sma_20":4.42,"sma_60":4.51,"sma_120":4.88},{"date":"2025-09-17","open":4.23,"high":4.26,"low":4.07,"close":4.09,"volume":416084,"rsi_14":32.02,"sma_20":4.46,"sma_60":4.51,"sma_120":4.87},{"date":"2025-09-18","open":4.18,"high":4.26,"low":4.12,"close":4.19,"volume":224131,"rsi_14":42.5,"sma_20":4.5,"sma_60":4.5,"sma_120":4.85},{"date":"2025-09-19","open":4.19,"high":4.22,"low":3.91,"close":4.12,"volume":942564,"rsi_14":42.77,"sma_20":4.54,"sma_60":4.5,"sma_120":4.84},{"date":"2025-09-22","open":4.05,"high":4.05,"low":3.78,"close":3.88,"volume":386884,"rsi_14":40.48,"sma_20":4.54,"sma_60":4.49,"sma_120":4.83},{"date":"2025-09-23","open":3.87,"high":3.99,"low":3.8,"close":3.8,"volume":203977,"rsi_14":32.3,"sma_20":4.54,"sma_60":4.47,"sma_120":4.81},{"date":"2025-09-24","open":3.79,"high":3.94,"low":3.78,"close":3.85,"volume":201378,"rsi_14":35.8,"sma_20":4.54,"sma_60":4.47,"sma_120":4.8},{"date":"2025-09-25","open":3.8,"high":3.86,"low":3.8,"close":3.82,"volume":248042,"rsi_14":35.58,"sma_20":4.49,"sma_60":4.46,"sma_120":4.79},{"date":"2025-09-26","open":3.83,"high":3.89,"low":3.83,"close":3.86,"volume":114333,"rsi_14":37.8,"sma_20":4.46,"sma_60":4.45,"sma_120":4.78},{"date":"2025-09-29","open":3.85,"high":3.91,"low":3.69,"close":3.82,"volume":411748,"rsi_14":25.35,"sma_20":4.43,"sma_60":4.44,"sma_120":4.77},{"date":"2025-09-30","open":3.79,"high":3.88,"low":3.58,"close":3.7,"volume":415044,"rsi_14":25.9,"sma_20":4.4,"sma_60":4.43,"sma_120":4.77},{"date":"2025-10-01","open":3.69,"high":3.77,"low":3.65,"close":3.73,"volume":332500,"rsi_14":24.26,"sma_20":4.36,"sma_60":4.42,"sma_120":4.76},{"date":"2025-10-02","open":3.74,"high":3.77,"low":3.7,"close":3.75,"volume":157168,"rsi_14":21.37,"sma_20":4.32,"sma_60":4.41,"sma_120":4.75},{"date":"2025-10-03","open":3.82,"high":3.87,"low":3.74,"close":3.78,"volume":155161,"rsi_14":21.97,"sma_20":4.29,"sma_60":4.4,"sma_120":4.74},{"date":"2025-10-06","open":3.77,"high":3.81,"low":3.61,"close":3.63,"volume":195129,"rsi_14":21.01,"sma_20":4.25,"sma_60":4.38,"sma_120":4.73},{"date":"2025-10-07","open":3.63,"high":3.66,"low":3.57,"close":3.61,"volume":137311,"rsi_14":23.39,"sma_20":4.2,"sma_60":4.37,"sma_120":4.72},{"date":"2025-10-08","open":3.59,"high":3.69,"low":3.58,"close":3.67,"volume":89014,"rsi_14":20.83,"sma_20":4.16,"sma_60":4.36,"sma_120":4.71},{"date":"2025-10-09","open":3.64,"high":3.67,"low":3.49,"close":3.49,"volume":216459,"rsi_14":18.94,"sma_20":4.11,"sma_60":4.34,"sma_120":4.7},{"date":"2025-10-10","open":3.49,"high":3.52,"low":3.31,"close":3.33,"volume":245087,"rsi_14":20.33,"sma_20":4.05,"sma_60":4.32,"sma_120":4.69},{"date":"2025-10-13","open":3.38,"high":3.48,"low":3.09,"close":3.21,"volume":609940,"rsi_14":19.84,"sma_20":3.99,"sma_60":4.3,"sma_120":4.67},{"date":"2025-10-14","open":3.2,"high":3.45,"low":3.19,"close":3.43,"volume":195540,"rsi_14":29.37,"sma_20":3.94,"sma_60":4.29,"sma_120":4.66},{"date":"2025-10-15","open":3.45,"high":3.65,"low":3.4,"close":3.45,"volume":267392,"rsi_14":30.99,"sma_20":3.9,"sma_60":4.27,"sma_120":4.64},{"date":"2025-10-16","open":3.5,"high":3.57,"low":3.29,"close":3.32,"volume":164193,"rsi_14":26.32,"sma_20":3.84,"sma_60":4.25,"sma_120":4.63},{"date":"2025-10-17","open":3.25,"high":3.38,"low":3.24,"close":3.28,"volume":148679,"rsi_14":26.32,"sma_20":3.79,"sma_60":4.23,"sma_120":4.61},{"date":"2025-10-20","open":3.29,"high":3.37,"low":3.29,"close":3.33,"volume":119981,"rsi_14":34.88,"sma_20":3.75,"sma_60":4.21,"sma_120":4.59},{"date":"2025-10-21","open":3.32,"high":3.42,"low":3.28,"close":3.33,"volume":99408,"rsi_14":33.33,"sma_20":3.72,"sma_60":4.19,"sma_120":4.58},{"date":"2025-10-22","open":3.33,"high":3.36,"low":3.28,"close":3.32,"volume":75677,"rsi_14":32.0,"sma_20":3.69,"sma_60":4.17,"sma_120":4.56},{"date":"2025-10-23","open":3.32,"high":3.33,"low":3.24,"close":3.31,"volume":120277,"rsi_14":30.08,"sma_20":3.65,"sma_60":4.15,"sma_120":4.54},{"date":"2025-10-24","open":3.32,"high":3.37,"low":3.24,"close":3.31,"volume":116302,"rsi_14":34.58,"sma_20":3.62,"sma_60":4.13,"sma_120":4.52},{"date":"2025-10-27","open":3.29,"high":3.33,"low":3.24,"close":3.29,"volume":180804,"rsi_14":34.58,"sma_20":3.58,"sma_60":4.12,"sma_120":4.5},{"date":"2025-10-28","open":3.28,"high":3.31,"low":3.21,"close":3.23,"volume":95528,"rsi_14":28.3,"sma_20":3.56,"sma_60":4.1,"sma_120":4.49},{"date":"2025-10-29","open":3.21,"high":3.3,"low":3.17,"close":3.17,"volume":150308,"rsi_14":32.26,"sma_20":3.53,"sma_60":4.08,"sma_120":4.47},{"date":"2025-10-30","open":3.16,"high":3.23,"low":3.08,"close":3.09,"volume":193582,"rsi_14":35.71,"sma_20":3.49,"sma_60":4.06,"sma_120":4.45},{"date":"2025-10-31","open":3.09,"high":3.18,"low":3.0,"close":3.14,"volume":156936,"rsi_14":45.45,"sma_20":3.46,"sma_60":4.04,"sma_120":4.43},{"date":"2025-11-03","open":3.13,"high":3.19,"low":3.02,"close":3.15,"volume":210551,"rsi_14":23.64,"sma_20":3.44,"sma_60":4.01,"sma_120":4.41},{"date":"2025-11-04","open":3.09,"high":3.15,"low":3.01,"close":3.08,"volume":117740,"rsi_14":18.03,"sma_20":3.41,"sma_60":3.99,"sma_120":4.39},{"date":"2025-11-05","open":3.08,"high":3.14,"low":3.05,"close":3.1,"volume":99495,"rsi_14":28.0,"sma_20":3.38,"sma_60":3.96,"sma_120":4.37},{"date":"2025-11-06","open":3.1,"high":3.1,"low":2.94,"close":2.98,"volume":190324,"rsi_14":23.73,"sma_20":3.35,"sma_60":3.94,"sma_120":4.35},{"date":"2025-11-07","open":3.01,"high":3.04,"low":2.94,"close":3.02,"volume":122265,"rsi_14":22.41,"sma_20":3.34,"sma_60":3.92,"sma_120":4.34},{"date":"2025-11-10","open":3.05,"high":3.08,"low":2.98,"close":3.03,"volume":132117,"rsi_14":23.73,"sma_20":3.33,"sma_60":3.9,"sma_120":4.32},{"date":"2025-11-11","open":3.01,"high":3.15,"low":3.01,"close":3.13,"volume":180107,"rsi_14":36.23,"sma_20":3.31,"sma_60":3.89,"sma_120":4.31},{"date":"2025-11-12","open":3.14,"high":3.23,"low":3.05,"close":3.15,"volume":235614,"rsi_14":38.57,"sma_20":3.3,"sma_60":3.88,"sma_120":4.29},{"date":"2025-11-13","open":3.24,"high":3.24,"low":3.0,"close":3.0,"volume":216345,"rsi_14":31.4,"sma_20":3.28,"sma_60":3.88,"sma_120":4.28},{"date":"2025-11-14","open":2.99,"high":3.04,"low":2.95,"close":3.03,"volume":99993,"rsi_14":34.48,"sma_20":3.27,"sma_60":3.87,"sma_120":4.26},{"date":"2025-11-17","open":3.0,"high":3.02,"low":2.92,"close":2.92,"volume":146058,"rsi_14":32.61,"sma_20":3.25,"sma_60":3.85,"sma_120":4.25},{"date":"2025-11-18","open":2.93,"high":2.96,"low":2.66,"close":2.73,"volume":333061,"rsi_14":28.3,"sma_20":3.21,"sma_60":3.83,"sma_120":4.23},{"date":"2025-11-19","open":2.76,"high":2.76,"low":2.6,"close":2.65,"volume":260496,"rsi_14":28.3,"sma_20":3.18,"sma_60":3.8,"sma_120":4.21},{"date":"2025-11-20","open":2.66,"high":2.66,"low":2.44,"close":2.45,"volume":309171,"rsi_14":20.49,"sma_20":3.14,"sma_60":3.76,"sma_120":4.19},{"date":"2025-11-21","open":2.46,"high":2.69,"low":2.45,"close":2.57,"volume":403011,"rsi_14":27.34,"sma_20":3.1,"sma_60":3.72,"sma_120":4.17},{"date":"2025-11-24","open":2.57,"high":2.66,"low":2.55,"close":2.64,"volume":202715,"rsi_14":33.08,"sma_20":3.06,"sma_60":3.69,"sma_120":4.15},{"date":"2025-11-25","open":2.65,"high":2.73,"low":2.64,"close":2.73,"volume":108675,"rsi_14":35.97,"sma_20":3.04,"sma_60":3.66,"sma_120":4.12},{"date":"2025-11-26","open":2.69,"high":2.83,"low":2.69,"close":2.81,"volume":159046,"rsi_14":43.7,"sma_20":3.02,"sma_60":3.64,"sma_120":4.1},{"date":"2025-11-28","open":2.84,"high":2.86,"low":2.76,"close":2.82,"volume":94033,"rsi_14":42.42,"sma_20":3.01,"sma_60":3.61,"sma_120":4.08},{"date":"2025-12-01","open":2.8,"high":2.84,"low":2.71,"close":2.71,"volume":444020,"rsi_14":38.46,"sma_20":2.98,"sma_60":3.58,"sma_120":4.06},{"date":"2025-12-02","open":2.71,"high":2.85,"low":2.71,"close":2.78,"volume":208848,"rsi_14":37.14,"sma_20":2.96,"sma_60":3.55,"sma_120":4.04},{"date":"2025-12-03","open":2.77,"high":2.87,"low":2.77,"close":2.86,"volume":276177,"rsi_14":39.73,"sma_20":2.95,"sma_60":3.52,"sma_120":4.01},{"date":"2025-12-04","open":2.9,"high":2.92,"low":2.78,"close":2.79,"volume":136147,"rsi_14":42.34,"sma_20":2.94,"sma_60":3.49,"sma_120":4.0},{"date":"2025-12-05","open":2.79,"high":2.9,"low":2.77,"close":2.78,"volume":137086,"rsi_14":40.74,"sma_20":2.93,"sma_60":3.46,"sma_120":3.99},{"date":"2025-12-08","open":2.78,"high":2.79,"low":2.67,"close":2.69,"volume":178384,"rsi_14":41.04,"sma_20":2.91,"sma_60":3.43,"sma_120":3.97},{"date":"2025-12-09","open":2.66,"high":2.95,"low":2.66,"close":2.93,"volume":272532,"rsi_14":57.55,"sma_20":2.9,"sma_60":3.41,"sma_120":3.96},{"date":"2025-12-10","open":2.91,"high":3.0,"low":2.83,"close":2.98,"volume":192466,"rsi_14":62.5,"sma_20":2.9,"sma_60":3.38,"sma_120":3.95},{"date":"2025-12-11","open":2.98,"high":3.04,"low":2.89,"close":2.93,"volume":271619,"rsi_14":70.83,"sma_20":2.89,"sma_60":3.36,"sma_120":3.93},{"date":"2025-12-12","open":3.13,"high":3.41,"low":3.1,"close":3.4,"volume":690463,"rsi_14":77.64,"sma_20":2.91,"sma_60":3.34,"sma_120":3.92},{"date":"2025-12-15","open":3.37,"high":3.39,"low":3.07,"close":3.18,"volume":498216,"rsi_14":66.28,"sma_20":2.91,"sma_60":3.32,"sma_120":3.91},{"date":"2025-12-16","open":3.18,"high":3.31,"low":3.04,"close":3.09,"volume":418807,"rsi_14":61.05,"sma_20":2.92,"sma_60":3.31,"sma_120":3.9},{"date":"2025-12-17","open":3.13,"high":3.23,"low":2.93,"close":2.95,"volume":373307,"rsi_14":53.93,"sma_20":2.93,"sma_60":3.29,"sma_120":3.88},{"date":"2025-12-18","open":2.96,"high":3.05,"low":2.82,"close":2.87,"volume":326778,"rsi_14":51.35,"sma_20":2.95,"sma_60":3.27,"sma_120":3.87},{"date":"2025-12-19","open":2.88,"high":2.91,"low":2.79,"close":2.79,"volume":231268,"rsi_14":52.49,"sma_20":2.96,"sma_60":3.25,"sma_120":3.86},{"date":"2025-12-22","open":2.94,"high":2.94,"low":2.73,"close":2.77,"volume":327926,"rsi_14":49.43,"sma_20":2.97,"sma_60":3.23,"sma_120":3.84},{"date":"2025-12-23","open":2.81,"high":2.81,"low":2.67,"close":2.7,"volume":215681,"rsi_14":45.14,"sma_20":2.98,"sma_60":3.21,"sma_120":3.83},{"date":"2025-12-24","open":2.75,"high":2.82,"low":2.7,"close":2.82,"volume":111741,"rsi_14":50.83,"sma_20":2.98,"sma_60":3.19,"sma_120":3.81},{"date":"2025-12-26","open":2.78,"high":3.02,"low":2.77,"close":3.0,"volume":358049,"rsi_14":55.56,"sma_20":2.99,"sma_60":3.18,"sma_120":3.8},{"date":"2025-12-29","open":2.98,"high":2.99,"low":2.62,"close":2.8,"volume":676352,"rsi_14":52.88,"sma_20":2.99,"sma_60":3.16,"sma_120":3.79},{"date":"2025-12-30","open":2.76,"high":2.86,"low":2.75,"close":2.78,"volume":149372,"rsi_14":45.95,"sma_20":3.0,"sma_60":3.15,"sma_120":3.77},{"date":"2025-12-31","open":2.77,"high":2.82,"low":2.72,"close":2.76,"volume":232708,"rsi_14":43.72,"sma_20":2.99,"sma_60":3.13,"sma_120":3.76},{"date":"2026-01-02","open":2.71,"high":2.87,"low":2.68,"close":2.76,"volume":187399,"rsi_14":44.94,"sma_20":2.99,"sma_60":3.12,"sma_120":3.74},{"date":"2026-01-05","open":2.77,"high":2.94,"low":2.76,"close":2.93,"volume":238924,"rsi_14":33.33,"sma_20":3.0,"sma_60":3.1,"sma_120":3.73},{"date":"2026-01-06","open":2.9,"high":2.9,"low":2.76,"close":2.83,"volume":120398,"rsi_14":36.57,"sma_20":3.0,"sma_60":3.09,"sma_120":3.72},{"date":"2026-01-07","open":2.84,"high":2.88,"low":2.6,"close":2.63,"volume":393697,"rsi_14":33.56,"sma_20":2.99,"sma_60":3.08,"sma_120":3.7},{"date":"2026-01-08","open":2.64,"high":2.83,"low":2.61,"close":2.74,"volume":251275,"rsi_14":42.25,"sma_20":2.98,"sma_60":3.07,"sma_120":3.69},{"date":"2026-01-09","open":2.78,"high":2.79,"low":2.7,"close":2.78,"volume":256432,"rsi_14":46.38,"sma_20":2.97,"sma_60":3.06,"sma_120":3.67},{"date":"2026-01-12","open":2.76,"high":2.84,"low":2.72,"close":2.78,"volume":238433,"rsi_14":49.62,"sma_20":2.97,"sma_60":3.05,"sma_120":3.66},{"date":"2026-01-13","open":2.8,"high":2.83,"low":2.51,"close":2.53,"volume":1146905,"rsi_14":42.21,"sma_20":2.92,"sma_60":3.04,"sma_120":3.64},{"date":"2026-01-14","open":2.54,"high":2.58,"low":2.31,"close":2.35,"volume":4743468,"rsi_14":39.16,"sma_20":2.88,"sma_60":3.02,"sma_120":3.62},{"date":"2026-01-15","open":2.36,"high":2.37,"low":2.23,"close":2.35,"volume":317424,"rsi_14":33.99,"sma_20":2.84,"sma_60":3.0,"sma_120":3.6},{"date":"2026-01-16","open":2.31,"high":2.54,"low":2.27,"close":2.46,"volume":408969,"rsi_14":30.82,"sma_20":2.81,"sma_60":2.99,"sma_120":3.59},{"date":"2026-01-20","open":2.42,"high":2.43,"low":2.31,"close":2.35,"volume":356369,"rsi_14":32.85,"sma_20":2.79,"sma_60":2.97,"sma_120":3.57},{"date":"2026-01-21","open":2.36,"high":2.4,"low":2.31,"close":2.35,"volume":168125,"rsi_14":33.33,"sma_20":2.76,"sma_60":2.95,"sma_120":3.55},{"date":"2026-01-22","open":2.36,"high":2.49,"low":2.36,"close":2.42,"volume":126715,"rsi_14":37.41,"sma_20":2.75,"sma_60":2.94,"sma_120":3.54},{"date":"2026-01-23","open":2.42,"high":2.45,"low":2.36,"close":2.43,"volume":173800,"rsi_14":37.86,"sma_20":2.73,"sma_60":2.92,"sma_120":3.52},{"date":"2026-01-26","open":2.41,"high":2.43,"low":2.35,"close":2.42,"volume":108800,"rsi_14":28.46,"sma_20":2.71,"sma_60":2.91,"sma_120":3.5},{"date":"2026-01-27","open":2.4,"high":2.44,"low":2.39,"close":2.44,"volume":126500,"rsi_14":32.17,"sma_20":2.68,"sma_60":2.9,"sma_120":3.49},{"date":"2026-01-28","open":2.42,"high":2.49,"low":2.37,"close":2.38,"volume":117400,"rsi_14":37.0,"sma_20":2.66,"sma_60":2.89,"sma_120":3.47},{"date":"2026-01-29","open":2.38,"high":2.38,"low":2.23,"close":2.24,"volume":382400,"rsi_14":25.24,"sma_20":2.63,"sma_60":2.87,"sma_120":3.45},{"date":"2026-01-30","open":2.24,"high":2.28,"low":2.2,"close":2.22,"volume":163200,"rsi_14":21.78,"sma_20":2.6,"sma_60":2.85,"sma_120":3.43},{"date":"2026-02-02","open":2.22,"high":2.23,"low":2.13,"close":2.17,"volume":326100,"rsi_14":19.81,"sma_20":2.57,"sma_60":2.84,"sma_120":3.41},{"date":"2026-02-03","open":2.13,"high":2.15,"low":2.05,"close":2.09,"volume":513700,"rsi_14":23.86,"sma_20":2.53,"sma_60":2.82,"sma_120":3.39},{"date":"2026-02-04","open":2.04,"high":2.13,"low":2.0,"close":2.11,"volume":392300,"rsi_14":32.39,"sma_20":2.49,"sma_60":2.81,"sma_120":3.37},{"date":"2026-02-05","open":2.07,"high":2.08,"low":1.99,"close":2.02,"volume":245100,"rsi_14":28.75,"sma_20":2.46,"sma_60":2.79,"sma_120":3.35},{"date":"2026-02-06","open":2.01,"high":2.12,"low":2.0,"close":2.1,"volume":165700,"rsi_14":25.97,"sma_20":2.43,"sma_60":2.77,"sma_120":3.34},{"date":"2026-02-09","open":2.1,"high":2.16,"low":2.03,"close":2.14,"volume":305247,"rsi_14":30.95,"sma_20":2.72,"sma_60":2.92,"sma_120":3.52},{"date":"2026-02-10","open":2.16,"high":2.29,"low":2.14,"close":2.23,"volume":244450,"rsi_14":27.5,"sma_20":2.69,"sma_60":2.9,"sma_120":3.5},{"date":"2026-02-11","open":2.23,"high":2.26,"low":2.15,"close":2.26,"volume":171818,"rsi_14":30.72,"sma_20":2.65,"sma_60":2.89,"sma_120":3.48},{"date":"2026-02-12","open":2.22,"high":2.24,"low":2.13,"close":2.14,"volume":182454,"rsi_14":32.41,"sma_20":2.61,"sma_60":2.87,"sma_120":3.46},{"date":"2026-02-13","open":2.16,"high":2.19,"low":2.08,"close":2.14,"volume":281244,"rsi_14":26.87,"sma_20":2.58,"sma_60":2.85,"sma_120":3.44},{"date":"2026-02-17","open":2.15,"high":2.23,"low":2.14,"close":2.2,"volume":201120,"rsi_14":27.94,"sma_20":2.55,"sma_60":2.84,"sma_120":3.43},{"date":"2026-02-18","open":2.2,"high":2.23,"low":2.17,"close":2.22,"volume":111500,"rsi_14":40.91,"sma_20":2.31,"sma_60":2.68,"sma_120":3.24},{"date":"2026-02-19","open":2.17,"high":2.2,"low":2.12,"close":2.17,"volume":174600,"rsi_14":45.0,"sma_20":2.3,"sma_60":2.68,"sma_120":3.22},{"date":"2026-02-20","open":2.16,"high":2.21,"low":2.16,"close":2.19,"volume":127128,"rsi_14":47.5,"sma_20":2.29,"sma_60":2.67,"sma_120":3.2},{"date":"2026-02-23","open":2.19,"high":2.2,"low":2.1,"close":2.13,"volume":158400,"rsi_14":47.5,"sma_20":2.27,"sma_60":2.66,"sma_120":3.18},{"date":"2026-02-24","open":2.08,"high":2.27,"low":2.08,"close":2.25,"volume":199331,"rsi_14":37.61,"sma_20":2.49,"sma_60":2.81,"sma_120":3.39},{"date":"2026-02-25","open":2.25,"high":2.34,"low":2.24,"close":2.33,"volume":105764,"rsi_14":49.06,"sma_20":2.46,"sma_60":2.8,"sma_120":3.37},{"date":"2026-02-26","open":2.32,"high":2.36,"low":2.24,"close":2.3,"volume":148034,"rsi_14":47.71,"sma_20":2.44,"sma_60":2.78,"sma_120":3.35},{"date":"2026-02-27","open":2.24,"high":2.28,"low":2.17,"close":2.2,"volume":148796,"rsi_14":37.96,"sma_20":2.42,"sma_60":2.77,"sma_120":3.34},{"date":"2026-03-02","open":2.14,"high":2.24,"low":2.14,"close":2.24,"volume":117073,"rsi_14":44.55,"sma_20":2.39,"sma_60":2.75,"sma_120":3.32},{"date":"2026-03-03","open":2.16,"high":2.2,"low":2.12,"close":2.14,"volume":189359,"rsi_14":40.18,"sma_20":2.36,"sma_60":2.74,"sma_120":3.31},{"date":"2026-03-04","open":2.14,"high":2.34,"low":2.14,"close":2.33,"volume":404297,"rsi_14":46.4,"sma_20":2.35,"sma_60":2.72,"sma_120":3.3},{"date":"2026-03-05","open":2.31,"high":2.63,"low":2.3,"close":2.49,"volume":770606,"rsi_14":66.07,"sma_20":2.35,"sma_60":2.72,"sma_120":3.29},{"date":"2026-03-06","open":2.43,"high":2.55,"low":2.35,"close":2.53,"volume":228944,"rsi_14":64.49,"sma_20":2.36,"sma_60":2.71,"sma_120":3.28},{"date":"2026-03-09","open":2.47,"high":2.56,"low":2.39,"close":2.49,"volume":686143,"rsi_14":60.55,"sma_20":2.36,"sma_60":2.7,"sma_120":3.27},{"date":"2026-03-10","open":2.5,"high":2.65,"low":2.48,"close":2.55,"volume":254460,"rsi_14":70.87,"sma_20":2.37,"sma_60":2.7,"sma_120":3.25},{"date":"2026-03-11","open":2.58,"high":2.7,"low":2.53,"close":2.54,"volume":153590,"rsi_14":70.19,"sma_20":2.38,"sma_60":2.7,"sma_120":3.23},{"date":"2026-03-12","open":2.56,"high":2.58,"low":2.5,"close":2.54,"volume":106016,"rsi_14":68.37,"sma_20":2.39,"sma_60":2.7,"sma_120":3.21},{"date":"2026-03-13","open":2.53,"high":2.58,"low":2.49,"close":2.54,"volume":195687,"rsi_14":69.07,"sma_20":2.41,"sma_60":2.7,"sma_120":3.2},{"date":"2026-03-16","open":2.54,"high":2.56,"low":2.42,"close":2.51,"volume":226180,"rsi_14":64.52,"sma_20":2.43,"sma_60":2.7,"sma_120":3.18},{"date":"2026-03-17","open":2.56,"high":2.66,"low":2.53,"close":2.58,"volume":186087,"rsi_14":64.13,"sma_20":2.44,"sma_60":2.69,"sma_120":3.17},{"date":"2026-03-18","open":2.6,"high":2.6,"low":2.45,"close":2.59,"volume":336184,"rsi_14":66.67,"sma_20":2.47,"sma_60":2.69,"sma_120":3.15},{"date":"2026-03-19","open":2.53,"high":2.65,"low":2.44,"close":2.65,"volume":276696,"rsi_14":76.74,"sma_20":2.49,"sma_60":2.69,"sma_120":3.13},{"date":"2026-03-20","open":2.68,"high":2.68,"low":2.38,"close":2.42,"volume":864585,"rsi_14":58.49,"sma_20":2.5,"sma_60":2.68,"sma_120":3.12},{"date":"2026-03-23","open":2.55,"high":2.62,"low":2.49,"close":2.62,"volume":206433,"rsi_14":71.55,"sma_20":2.53,"sma_60":2.68,"sma_120":3.1},{"date":"2026-03-24","open":2.57,"high":2.59,"low":2.49,"close":2.53,"volume":347263,"rsi_14":60.0,"sma_20":2.54,"sma_60":2.67,"sma_120":3.08},{"date":"2026-03-25","open":2.53,"high":2.6,"low":2.52,"close":2.52,"volume":192605,"rsi_14":52.22,"sma_20":2.55,"sma_60":2.67,"sma_120":3.07},{"date":"2026-03-26","open":2.52,"high":2.56,"low":2.51,"close":2.51,"volume":128802,"rsi_14":48.84,"sma_20":2.56,"sma_60":2.67,"sma_120":3.05},{"date":"2026-03-27","open":2.5,"high":2.64,"low":2.49,"close":2.57,"volume":296993,"rsi_14":55.17,"sma_20":2.58,"sma_60":2.66,"sma_120":3.03},{"date":"2026-03-30","open":2.61,"high":2.66,"low":2.52,"close":2.55,"volume":322398,"rsi_14":50.0,"sma_20":2.6,"sma_60":2.65,"sma_120":3.02},{"date":"2026-03-31","open":2.59,"high":2.82,"low":2.58,"close":2.78,"volume":407262,"rsi_14":59.6,"sma_20":2.63,"sma_60":2.65,"sma_120":3.0},{"date":"2026-04-01","open":2.79,"high":2.9,"low":2.71,"close":2.73,"volume":201623,"rsi_14":56.73,"sma_20":2.65,"sma_60":2.64,"sma_120":2.99},{"date":"2026-04-02","open":2.67,"high":2.78,"low":2.64,"close":2.77,"volume":116289,"rsi_14":58.33,"sma_20":2.66,"sma_60":2.63,"sma_120":2.98},{"date":"2026-04-06","open":2.78,"high":2.83,"low":2.77,"close":2.82,"volume":80466,"rsi_14":62.16,"sma_20":2.67,"sma_60":2.62,"sma_120":2.97},{"date":"2026-04-07","open":2.82,"high":2.85,"low":2.78,"close":2.81,"volume":59183,"rsi_14":59.05,"sma_20":2.68,"sma_60":2.62,"sma_120":2.96},{"date":"2026-04-08","open":2.9,"high":2.9,"low":2.81,"close":2.85,"volume":90511,"rsi_14":60.19,"sma_20":2.7,"sma_60":2.62,"sma_120":2.95},{"date":"2026-04-09","open":2.81,"high":2.85,"low":2.58,"close":2.6,"volume":232928,"rsi_14":46.09,"sma_20":2.7,"sma_60":2.62,"sma_120":2.93},{"date":"2026-04-10","open":2.63,"high":2.64,"low":2.49,"close":2.52,"volume":132270,"rsi_14":52.68,"sma_20":2.69,"sma_60":2.61,"sma_120":2.92},{"date":"2026-04-13","open":2.5,"high":2.55,"low":2.46,"close":2.49,"volume":161446,"rsi_14":40.43,"sma_20":2.69,"sma_60":2.61,"sma_120":2.91},{"date":"2026-04-14","open":2.52,"high":2.57,"low":2.48,"close":2.49,"volume":161797,"rsi_14":44.71,"sma_20":2.69,"sma_60":2.6,"sma_120":2.9},{"date":"2026-04-15","open":2.52,"high":2.71,"low":2.51,"close":2.69,"volume":254561,"rsi_14":55.77,"sma_20":2.69,"sma_60":2.59,"sma_120":2.89},{"date":"2026-04-16","open":2.69,"high":2.72,"low":2.57,"close":2.66,"volume":129875,"rsi_14":54.72,"sma_20":2.69,"sma_60":2.59,"sma_120":2.88},{"date":"2026-04-17","open":2.66,"high":2.79,"low":2.63,"close":2.74,"volume":148391,"rsi_14":55.56,"sma_20":2.69,"sma_60":2.59,"sma_120":2.87},{"date":"2026-04-20","open":2.71,"high":2.79,"low":2.67,"close":2.79,"volume":115198,"rsi_14":58.56,"sma_20":2.71,"sma_60":2.59,"sma_120":2.86},{"date":"2026-04-21","open":2.79,"high":2.85,"low":2.72,"close":2.76,"volume":144866,"rsi_14":48.96,"sma_20":2.71,"sma_60":2.59,"sma_120":2.85},{"date":"2026-04-22","open":2.76,"high":2.99,"low":2.76,"close":2.88,"volume":310390,"rsi_14":57.69,"sma_20":2.73,"sma_60":2.59,"sma_120":2.84},{"date":"2026-04-23","open":2.9,"high":2.97,"low":2.82,"close":2.92,"volume":241754,"rsi_14":57.69,"sma_20":2.75,"sma_60":2.59,"sma_120":2.84},{"date":"2026-04-24","open":2.93,"high":2.95,"low":2.88,"close":2.94,"volume":51165,"rsi_14":56.0,"sma_20":2.77,"sma_60":2.59,"sma_120":2.84},{"date":"2026-04-27","open":2.95,"high":2.99,"low":2.9,"close":2.94,"volume":117186,"rsi_14":56.57,"sma_20":2.78,"sma_60":2.59,"sma_120":2.83},{"date":"2026-04-28","open":2.93,"high":2.96,"low":2.83,"close":2.88,"volume":184388,"rsi_14":51.49,"sma_20":2.8,"sma_60":2.59,"sma_120":2.83},{"date":"2026-04-29","open":2.9,"high":2.9,"low":2.77,"close":2.83,"volume":93541,"rsi_14":65.0,"sma_20":2.8,"sma_60":2.59,"sma_120":2.82},{"date":"2026-04-30","open":2.86,"high":2.86,"low":2.75,"close":2.79,"volume":155613,"rsi_14":68.42,"sma_20":2.8,"sma_60":2.6,"sma_120":2.82},{"date":"2026-05-01","open":2.77,"high":2.85,"low":2.76,"close":2.85,"volume":87360,"rsi_14":73.42,"sma_20":2.81,"sma_60":2.61,"sma_120":2.81},{"date":"2026-05-04","open":2.85,"high":2.91,"low":2.84,"close":2.88,"volume":119266,"rsi_14":74.39,"sma_20":2.81,"sma_60":2.61,"sma_120":2.81},{"date":"2026-05-05","open":2.9,"high":2.95,"low":2.79,"close":2.8,"volume":338624,"rsi_14":58.57,"sma_20":2.81,"sma_60":2.62,"sma_120":2.8},{"date":"2026-05-06","open":2.8,"high":2.86,"low":2.72,"close":2.73,"volume":320629,"rsi_14":54.67,"sma_20":2.8,"sma_60":2.63,"sma_120":2.8},{"date":"2026-05-07","open":2.85,"high":3.19,"low":2.85,"close":3.04,"volume":976008,"rsi_14":65.66,"sma_20":2.83,"sma_60":2.64,"sma_120":2.8},{"date":"2026-05-08","open":3.05,"high":3.33,"low":3.0,"close":3.17,"volume":421669,"rsi_14":68.22,"sma_20":2.86,"sma_60":2.65,"sma_120":2.79},{"date":"2026-05-11","open":3.13,"high":3.27,"low":3.11,"close":3.18,"volume":364532,"rsi_14":70.48,"sma_20":2.89,"sma_60":2.67,"sma_120":2.79},{"date":"2026-05-12","open":3.17,"high":3.24,"low":3.12,"close":3.21,"volume":238828,"rsi_14":67.37,"sma_20":2.93,"sma_60":2.68,"sma_120":2.79},{"date":"2026-05-13","open":3.2,"high":3.24,"low":2.9,"close":2.91,"volume":540606,"rsi_14":49.59,"sma_20":2.94,"sma_60":2.69,"sma_120":2.79},{"date":"2026-05-14","open":2.92,"high":3.03,"low":2.73,"close":2.84,"volume":1082523,"rsi_14":46.03,"sma_20":2.95,"sma_60":2.7,"sma_120":2.79},{"date":"2026-05-15","open":2.82,"high":3.26,"low":2.82,"close":3.01,"volume":918606,"rsi_14":52.45,"sma_20":2.97,"sma_60":2.72,"sma_120":2.78},{"date":"2026-05-18","open":3.0,"high":3.33,"low":2.98,"close":3.28,"volume":469514,"rsi_14":62.2,"sma_20":2.99,"sma_60":2.73,"sma_120":2.79},{"date":"2026-05-19","open":3.28,"high":3.39,"low":3.18,"close":3.34,"volume":410355,"rsi_14":65.45,"sma_20":3.02,"sma_60":2.75,"sma_120":2.79},{"date":"2026-05-20","open":3.37,"high":3.49,"low":3.22,"close":3.46,"volume":321933,"rsi_14":69.54,"sma_20":3.05,"sma_60":2.77,"sma_120":2.79},{"date":"2026-05-21","open":3.49,"high":3.5,"low":3.38,"close":3.42,"volume":288393,"rsi_14":66.86,"sma_20":3.08,"sma_60":2.79,"sma_120":2.79},{"date":"2026-05-22","open":3.43,"high":3.59,"low":3.43,"close":3.56,"volume":205290,"rsi_14":68.77,"sma_20":3.11,"sma_60":2.81,"sma_120":2.8},{"date":"2026-05-26","open":3.59,"high":3.59,"low":3.44,"close":3.58,"volume":226583,"rsi_14":72.32,"sma_20":3.14,"sma_60":2.83,"sma_120":2.8},{"date":"2026-05-27","open":3.54,"high":3.66,"low":3.53,"close":3.6,"volume":88309,"rsi_14":76.02,"sma_20":3.18,"sma_60":2.86,"sma_120":2.81},{"date":"2026-05-28","open":3.6,"high":3.72,"low":3.55,"close":3.69,"volume":127892,"rsi_14":72.3,"sma_20":3.22,"sma_60":2.88,"sma_120":2.81},{"date":"2026-05-29","open":3.71,"high":3.78,"low":3.67,"close":3.67,"volume":157892,"rsi_14":68.61,"sma_20":3.26,"sma_60":2.9,"sma_120":2.81},{"date":"2026-06-01","open":3.68,"high":3.73,"low":3.57,"close":3.61,"volume":215384,"rsi_14":65.49,"sma_20":3.3,"sma_60":2.92,"sma_120":2.82},{"date":"2026-06-02","open":3.6,"high":3.69,"low":3.55,"close":3.67,"volume":138048,"rsi_14":66.21,"sma_20":3.34,"sma_60":2.94,"sma_120":2.82},{"date":"2026-06-03","open":3.66,"high":3.66,"low":3.44,"close":3.44,"volume":153529,"rsi_14":69.57,"sma_20":3.37,"sma_60":2.96,"sma_120":2.83},{"date":"2026-06-04","open":3.44,"high":3.65,"low":3.4,"close":3.6,"volume":116906,"rsi_14":76.19,"sma_20":3.42,"sma_60":2.97,"sma_120":2.84},{"date":"2026-06-05","open":3.6,"high":3.6,"low":3.41,"close":3.43,"volume":118397,"rsi_14":64.63,"sma_20":3.44,"sma_60":2.99,"sma_120":2.85},{"date":"2026-06-08","open":3.44,"high":3.49,"low":3.44,"close":3.44,"volume":53272,"rsi_14":57.02,"sma_20":3.45,"sma_60":3.0,"sma_120":2.85},{"date":"2026-06-09","open":3.46,"high":3.51,"low":3.35,"close":3.41,"volume":94052,"rsi_14":52.94,"sma_20":3.46,"sma_60":3.02,"sma_120":2.86},{"date":"2026-06-10","open":3.38,"high":3.42,"low":3.3,"close":3.36,"volume":121496,"rsi_14":45.05,"sma_20":3.47,"sma_60":3.03,"sma_120":2.86},{"date":"2026-06-11","open":3.35,"high":3.38,"low":3.29,"close":3.37,"volume":82063,"rsi_14":47.47,"sma_20":3.5,"sma_60":3.04,"sma_120":2.87},{"date":"2026-06-12","open":3.34,"high":3.39,"low":3.32,"close":3.37,"volume":97089,"rsi_14":39.79,"sma_20":3.52,"sma_60":3.05,"sma_120":2.87},{"date":"2026-06-15","open":3.34,"high":3.48,"low":3.25,"close":3.28,"volume":310650,"rsi_14":34.8,"sma_20":3.54,"sma_60":3.06,"sma_120":2.88},{"date":"2026-06-16","open":3.28,"high":3.39,"low":3.25,"close":3.34,"volume":105933,"rsi_14":37.26,"sma_20":3.54,"sma_60":3.08,"sma_120":2.88},{"date":"2026-06-17","open":3.29,"high":3.36,"low":3.2,"close":3.23,"volume":105670,"rsi_14":28.24,"sma_20":3.53,"sma_60":3.09,"sma_120":2.88},{"date":"2026-06-18","open":3.22,"high":3.24,"low":3.16,"close":3.22,"volume":99055,"rsi_14":28.5,"sma_20":3.52,"sma_60":3.1,"sma_120":2.89},{"date":"2026-06-22","open":3.19,"high":3.24,"low":3.04,"close":3.12,"volume":279215,"rsi_14":27.48,"sma_20":3.51,"sma_60":3.11,"sma_120":2.89},{"date":"2026-06-23","open":3.09,"high":3.18,"low":3.09,"close":3.14,"volume":102930,"rsi_14":24.77,"sma_20":3.48,"sma_60":3.12,"sma_120":2.89},{"date":"2026-06-24","open":3.14,"high":3.15,"low":3.1,"close":3.1,"volume":53781,"rsi_14":30.11,"sma_20":3.46,"sma_60":3.13,"sma_120":2.89},{"date":"2026-06-25","open":3.11,"high":3.17,"low":3.08,"close":3.12,"volume":58740,"rsi_14":16.89,"sma_20":3.43,"sma_60":3.14,"sma_120":2.89},{"date":"2026-06-26","open":3.07,"high":3.14,"low":3.05,"close":3.08,"volume":87149,"rsi_14":20.49,"sma_20":3.4,"sma_60":3.14,"sma_120":2.9},{"date":"2026-06-29","open":3.11,"high":3.23,"low":3.06,"close":3.19,"volume":174073,"rsi_14":31.69,"sma_20":3.38,"sma_60":3.15,"sma_120":2.89},{"date":"2026-06-30","open":3.16,"high":3.23,"low":3.1,"close":3.1,"volume":66103,"rsi_14":27.78,"sma_20":3.35,"sma_60":3.15,"sma_120":2.89},{"date":"2026-07-01","open":3.1,"high":3.21,"low":3.09,"close":3.16,"volume":57642,"rsi_14":34.76,"sma_20":3.32,"sma_60":3.16,"sma_120":2.89},{"date":"2026-07-02","open":3.16,"high":3.25,"low":3.13,"close":3.13,"volume":58190,"rsi_14":32.34,"sma_20":3.3,"sma_60":3.16,"sma_120":2.89},{"date":"2026-07-06","open":3.14,"high":3.17,"low":3.02,"close":3.02,"volume":69022,"rsi_14":28.72,"sma_20":3.27,"sma_60":3.17,"sma_120":2.89},{"date":"2026-07-07","open":3.02,"high":3.08,"low":2.96,"close":2.97,"volume":129124,"rsi_14":30.0,"sma_20":3.25,"sma_60":3.17,"sma_120":2.89},{"date":"2026-07-08","open":2.95,"high":2.96,"low":2.88,"close":2.96,"volume":88678,"rsi_14":24.71,"sma_20":3.22,"sma_60":3.18,"sma_120":2.89},{"date":"2026-07-09","open":2.99,"high":2.99,"low":2.83,"close":2.92,"volume":123851,"rsi_14":26.92,"sma_20":3.19,"sma_60":3.18,"sma_120":2.89},{"date":"2026-07-10","open":2.93,"high":2.97,"low":2.87,"close":2.87,"volume":77211,"rsi_14":25.61,"sma_20":3.16,"sma_60":3.19,"sma_120":2.89},{"date":"2026-07-13","open":2.89,"high":2.95,"low":2.83,"close":2.85,"volume":90458,"rsi_14":28.38,"sma_20":3.14,"sma_60":3.19,"sma_120":2.89},{"date":"2026-07-14","open":2.85,"high":2.92,"low":2.85,"close":2.87,"volume":69171,"rsi_14":28.38,"sma_20":3.11,"sma_60":3.19,"sma_120":2.89},{"date":"2026-07-15","open":2.92,"high":2.99,"low":2.85,"close":2.94,"volume":125407,"rsi_14":36.36,"sma_20":3.09,"sma_60":3.2,"sma_120":2.89},{"date":"2026-07-16","open":2.96,"high":2.97,"low":2.89,"close":2.92,"volume":54982,"rsi_14":33.77,"sma_20":3.07,"sma_60":3.2,"sma_120":2.89},{"date":"2026-07-17","open":2.9,"high":2.92,"low":2.78,"close":2.81,"volume":106163,"rsi_14":30.95,"sma_20":3.04,"sma_60":3.2,"sma_120":2.89},{"date":"2026-07-20","open":2.81,"high":2.85,"low":2.7,"close":2.73,"volume":99838,"rsi_14":18.52,"sma_20":3.01,"sma_60":3.2,"sma_120":2.89},{"date":"2026-07-21","open":2.74,"high":2.76,"low":2.68,"close":2.69,"volume":77889,"rsi_14":20.98,"sma_20":2.99,"sma_60":3.19,"sma_120":2.89},{"date":"2026-07-22","open":2.66,"high":2.76,"low":2.62,"close":2.64,"volume":151282,"rsi_14":12.86,"sma_20":2.96,"sma_60":3.18,"sma_120":2.89},{"date":"2026-07-23","open":2.63,"high":2.68,"low":2.57,"close":2.64,"volume":95908,"rsi_14":13.43,"sma_20":2.94,"sma_60":3.18,"sma_120":2.89},{"date":"2026-07-24","open":2.64,"high":2.68,"low":2.57,"close":2.57,"volume":25006,"rsi_14":14.29,"sma_20":2.91,"sma_60":3.17,"sma_120":2.88},{"date":"2026-07-27","open":2.58,"high":2.72,"low":2.58,"close":2.67,"volume":93554,"rsi_14":27.94,"sma_20":2.88,"sma_60":3.17,"sma_120":2.88},{"date":"2026-07-28","open":2.67,"high":2.73,"low":2.6,"close":2.66,"volume":52371,"rsi_14":27.94,"sma_20":2.86,"sma_60":3.17,"sma_120":2.88},{"date":"2026-07-29","open":2.69,"high":2.72,"low":2.62,"close":2.67,"volume":78712,"rsi_14":30.77,"sma_20":2.83,"sma_60":3.16,"sma_120":2.88},{"date":"2026-07-30","open":2.7,"high":2.71,"low":2.65,"close":2.68,"volume":53565,"rsi_14":34.43,"sma_20":2.81,"sma_60":3.16,"sma_120":2.89},{"date":"2026-07-31","open":2.71,"high":2.72,"low":2.65,"close":2.69,"volume":53880,"rsi_14":36.67,"sma_20":2.79,"sma_60":3.16,"sma_120":2.89},{"date":"2026-08-03","open":2.7,"high":2.76,"low":2.63,"close":2.75,"volume":101794,"rsi_14":40.62,"sma_20":2.77,"sma_60":3.16,"sma_120":2.89},{"date":"2026-08-04","open":2.75,"high":2.91,"low":2.73,"close":2.89,"volume":95369,"rsi_14":46.48,"sma_20":2.77,"sma_60":3.15,"sma_120":2.89},{"date":"2026-08-05","open":2.89,"high":2.89,"low":2.72,"close":2.78,"volume":85656,"rsi_14":41.25,"sma_20":2.76,"sma_60":3.14,"sma_120":2.9},{"date":"2026-08-06","open":2.79,"high":2.81,"low":2.74,"close":2.76,"volume":44872,"rsi_14":46.48,"sma_20":2.75,"sma_60":3.14,"sma_120":2.9},{"date":"2026-08-07","open":2.74,"high":2.82,"low":2.73,"close":2.78,"volume":63096,"rsi_14":53.85,"sma_20":2.75,"sma_60":3.13,"sma_120":2.9},{"date":"2026-08-10","open":2.75,"high":2.8,"low":2.71,"close":2.77,"volume":48369,"rsi_14":56.91,"sma_20":2.75,"sma_60":3.13,"sma_120":2.91},{"date":"2026-08-11","open":2.73,"high":2.79,"low":2.73,"close":2.75,"volume":39384},{"date":"2026-08-12","open":2.78,"high":2.86,"low":2.75,"close":2.82,"volume":67637,"rsi_14":63.64,"sma_20":2.73,"sma_60":3.12,"sma_120":2.92},{"date":"2026-08-13","open":2.85,"high":3.1,"low":2.82,"close":3.01,"volume":109042,"rsi_14":78.21,"sma_20":2.74,"sma_60":3.11,"sma_120":2.92},{"date":"2026-08-14","open":3.01,"high":3.18,"low":2.98,"close":3.16,"volume":156446,"rsi_14":79.52,"sma_20":2.76,"sma_60":3.11,"sma_120":2.93},{"date":"2026-08-17","open":3.2,"high":3.5,"low":3.19,"close":3.47,"volume":330171,"rsi_14":85.84,"sma_20":2.79,"sma_60":3.11,"sma_120":2.94},{"date":"2026-08-18","open":3.43,"high":3.6,"low":3.36,"close":3.44,"volume":237291,"rsi_14":83.48,"sma_20":2.83,"sma_60":3.11,"sma_120":2.95},{"date":"2026-08-19","open":3.41,"high":3.58,"low":3.39,"close":3.58,"volume":123053,"rsi_14":85.16,"sma_20":2.88,"sma_60":3.11,"sma_120":2.96},{"date":"2026-08-20","open":3.5,"high":3.58,"low":3.26,"close":3.32,"volume":120155},{"date":"2026-08-21","open":3.35,"high":3.42,"low":3.24,"close":3.27,"volume":60826,"rsi_14":67.11,"sma_20":2.95,"sma_60":3.1,"sma_120":2.98},{"date":"2026-08-24","open":3.28,"high":3.47,"low":3.28,"close":3.45,"volume":144660},{"date":"2026-08-25","open":3.47,"high":3.47,"low":3.34,"close":3.39,"volume":72604,"rsi_14":70.2,"sma_20":3.02,"sma_60":3.09,"sma_120":2.99},{"date":"2026-08-26","open":3.36,"high":3.46,"low":3.35,"close":3.45,"volume":67697},{"date":"2026-08-27","open":3.45,"high":3.54,"low":3.43,"close":3.44,"volume":102604,"rsi_14":71.43,"sma_20":3.1,"sma_60":3.08,"sma_120":3.01},{"date":"2026-08-28","open":3.41,"high":3.64,"low":3.41,"close":3.6,"volume":167317,"rsi_14":74.56,"sma_20":3.14,"sma_60":3.08,"sma_120":3.02},{"date":"2026-08-31","open":3.6,"high":3.69,"low":3.53,"close":3.6,"volume":193915,"rsi_14":75.45,"sma_20":3.19,"sma_60":3.08,"sma_120":3.03},{"date":"2026-09-01","open":3.6,"high":3.6,"low":3.46,"close":3.49,"volume":60053},{"date":"2026-09-02","open":3.51,"high":3.65,"low":3.5,"close":3.57,"volume":65815,"rsi_14":67.5,"sma_20":3.26,"sma_60":3.08,"sma_120":3.04},{"date":"2026-09-03","open":3.57,"high":3.67,"low":3.54,"close":3.62,"volume":89764},{"date":"2026-09-04","open":3.59,"high":3.6,"low":3.5,"close":3.57,"volume":39389,"rsi_14":54.03,"sma_20":3.34,"sma_60":3.08,"sma_120":3.06},{"date":"2026-09-08","open":3.55,"high":3.55,"low":3.47,"close":3.51,"volume":67164,"rsi_14":52.76,"sma_20":3.38,"sma_60":3.09,"sma_120":3.06},{"date":"2026-09-09","open":3.51,"high":3.52,"low":3.46,"close":3.52,"volume":41515,"rsi_14":47.37,"sma_20":3.41,"sma_60":3.09,"sma_120":3.07},{"date":"2026-09-10","open":3.5,"high":3.52,"low":3.39,"close":3.39,"volume":184253,"rsi_14":53.47,"sma_20":3.44,"sma_60":3.09,"sma_120":3.08},{"date":"2026-09-11","open":3.44,"high":3.56,"low":3.43,"close":3.55,"volume":62323,"rsi_14":62.5,"sma_20":3.47,"sma_60":3.09,"sma_120":3.09},{"date":"2026-09-14","open":3.51,"high":3.59,"low":3.45,"close":3.5,"volume":85007,"rsi_14":52.53,"sma_20":3.49,"sma_60":3.09,"sma_120":3.09},{"date":"2026-09-15","open":3.5,"high":3.53,"low":3.45,"close":3.52,"volume":29492,"rsi_14":56.84,"sma_20":3.49,"sma_60":3.1,"sma_120":3.1},{"date":"2026-09-16","open":3.52,"high":3.57,"low":3.4,"close":3.47,"volume":87092,"rsi_14":51.06,"sma_20":3.49,"sma_60":3.1,"sma_120":3.11},{"date":"2026-09-17","open":3.47,"high":3.53,"low":3.42,"close":3.47,"volume":76995,"rsi_14":51.61,"sma_20":3.49,"sma_60":3.11,"sma_120":3.11},{"date":"2026-09-18","open":3.45,"high":3.52,"low":3.39,"close":3.43,"volume":88007,"rsi_14":39.51,"sma_20":3.49,"sma_60":3.11,"sma_120":3.12},{"date":"2026-09-21","open":3.43,"high":3.53,"low":3.43,"close":3.45,"volume":27865},{"date":"2026-09-22","open":3.43,"high":3.54,"low":3.43,"close":3.5,"volume":63574,"rsi_14":50.65,"sma_20":3.5,"sma_60":3.12,"sma_120":3.13},{"date":"2026-09-23","open":3.49,"high":3.52,"low":3.46,"close":3.5,"volume":53828,"rsi_14":44.93,"sma_20":3.51,"sma_60":3.13,"sma_120":3.14},{"date":"2026-09-24","open":3.53,"high":3.53,"low":3.47,"close":3.48,"volume":62859,"rsi_14":39.39,"sma_20":3.51,"sma_60":3.13,"sma_120":3.14},{"date":"2026-09-25","open":3.5,"high":3.57,"low":3.49,"close":3.56,"volume":35712,"rsi_14":49.28,"sma_20":3.51,"sma_60":3.14,"sma_120":3.15},{"date":"2026-09-28","open":3.51,"high":3.55,"low":3.44,"close":3.54,"volume":99062,"rsi_14":56.06,"sma_20":3.51,"sma_60":3.15,"sma_120":3.16},{"date":"2026-09-29","open":3.55,"high":3.59,"low":3.47,"close":3.57,"volume":132983,"rsi_14":57.35,"sma_20":3.52,"sma_60":3.16,"sma_120":3.16},{"date":"2026-09-30","open":3.57,"high":3.69,"low":3.47,"close":3.6,"volume":109770},{"date":"2026-10-01","open":3.63,"high":3.63,"low":3.46,"close":3.48,"volume":75622,"rsi_14":43.81,"sma_20":3.52,"sma_60":3.18,"sma_120":3.18},{"date":"2026-10-02","open":3.51,"high":3.53,"low":3.43,"close":3.5,"volume":41953,"rsi_14":50.0,"sma_20":3.51,"sma_60":3.19,"sma_120":3.19},{"date":"2026-10-05","open":3.48,"high":3.5,"low":3.29,"close":3.32,"volume":39621,"rsi_14":34.62,"sma_20":3.5,"sma_60":3.2,"sma_120":3.19},{"date":"2026-10-06","open":3.34,"high":3.34,"low":3.26,"close":3.28,"volume":30009},{"date":"2026-10-07","open":3.23,"high":3.26,"low":3.13,"close":3.17,"volume":123434,"rsi_14":30.2,"sma_20":3.47,"sma_60":3.21,"sma_120":3.2},{"date":"2026-10-08","open":3.18,"high":3.21,"low":3.14,"close":3.17,"volume":32661,"rsi_14":31.69,"sma_20":3.46,"sma_60":3.21,"sma_120":3.2},{"date":"2026-10-09","open":3.2,"high":3.2,"low":3.02,"close":3.03,"volume":64406,"rsi_14":24.7,"sma_20":3.43,"sma_60":3.21,"sma_120":3.21},{"date":"2026-10-12","open":3.02,"high":3.18,"low":3.02,"close":3.06,"volume":33025,"rsi_14":22.84,"sma_20":3.41,"sma_60":3.22,"sma_120":3.21},{"date":"2026-10-13","open":3.07,"high":3.14,"low":3.02,"close":3.1,"volume":45012,"rsi_14":26.47,"sma_20":3.39,"sma_60":3.22,"sma_120":3.21},{"date":"2026-10-14","open":3.08,"high":3.14,"low":2.95,"close":2.96,"volume":139119,"rsi_14":23.2,"sma_20":3.36,"sma_60":3.23,"sma_120":3.21},{"date":"2026-10-15","open":2.99,"high":3.17,"low":2.99,"close":3.1,"volume":52622,"rsi_14":27.67,"sma_20":3.35,"sma_60":3.24,"sma_120":3.21},{"date":"2026-10-16","open":3.12,"high":3.18,"low":3.09,"close":3.09,"volume":39452,"rsi_14":25.25,"sma_20":3.33,"sma_60":3.24,"sma_120":3.21},{"date":"2026-10-19","open":3.03,"high":3.08,"low":2.96,"close":3.03,"volume":51279,"rsi_14":21.63,"sma_20":3.31,"sma_60":3.25,"sma_120":3.21},{"date":"2026-10-20","open":3.02,"high":3.08,"low":2.95,"close":3.01,"volume":38617,"rsi_14":21.63,"sma_20":3.28,"sma_60":3.26,"sma_120":3.21},{"date":"2026-10-21","open":3.01,"high":3.06,"low":2.97,"close":3.0,"volume":25393,"rsi_14":24.06,"sma_20":3.26,"sma_60":3.26,"sma_120":3.21},{"date":"2026-10-22","open":2.99,"high":3.07,"low":2.98,"close":3.04,"volume":29016,"rsi_14":26.04,"sma_20":3.24,"sma_60":3.27,"sma_120":3.22},{"date":"2026-10-23","open":3.04,"high":3.04,"low":3.01,"close":3.01,"volume":0,"rsi_14":26.04,"sma_20":3.24,"sma_60":3.27,"sma_120":3.22}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.2,"pbr":0.48,"ttm_eps":null,"close":6.663},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.68,"pbr":0.94,"ttm_eps":null,"close":8.5142},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":18.24,"pbr":0.81,"ttm_eps":null,"close":7.2246},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.12,"pbr":0.57,"ttm_eps":null,"close":5.0205},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.51,"ttm_eps":null,"close":4.1694},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.5,"ttm_eps":null,"close":3.7035},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.36,"ttm_eps":null,"close":2.7559},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.34,"ttm_eps":null,"close":2.7752},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.38,"ttm_eps":null,"close":3.1}],"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":"AFC Gamma Inc","phase":"above-fold","symbol_resolved":true}