{"status":"ok","report":{"price_analysis":{"current":12.0617,"change_1d":-0.3,"change_7d":-2.0,"change_30d":-2.7,"high_30d":12.9999,"low_30d":11.875,"position_in_range":17.0,"support":11.99,"resistance":12.89},"summary":"Aimei Health Technology Co., Ltd Ordinary Share(AFJK)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 3805.89만. 현재가 $12.02, 전일 대비 -0.7%, 30일 -2.7%. ROE -1.0%. 기술적 시그널: MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.0%로 적자 상태입니다. 시가총액 3805.89만. 매출 0.00, 영업이익 -63.51만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.26,"roe":-1.04,"eps":-0.03,"revenue":0.0,"operating_income":-635073.0,"net_income":412432.0,"market_cap":38190961,"profit_margin":33.5,"roa":-0.66,"operating_margin":-30.33,"gross_margin":50.0,"debt_ratio":0.27433863498188454,"total_assets":12532359.0,"total_equity":8003674.0,"total_debt":2195717.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.4로 약세 구간입니다. MACD(-0.07)가 시그널선(-0.06)을 하회합니다(데드크로스). SMA20 12, SMA60 12 — 혼조세입니다. 볼린저밴드 12~13 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 35","rsi_14":35.39823008849558,"macd":-0.07410432037517012,"macd_signal":-0.06347872109070773,"sma_20":12.252015,"sma_60":12.180180000000002,"bb_upper":12.61299446908377,"bb_lower":11.89103553091623,"atr_14":0.13465714285714295},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 1.26x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"F","percentile":9,"summary":"매출 -100.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-100.0,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":-210.3,"unit":"%","percentile":6,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.0%","metrics":[{"name":"ROE","value":-1.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-30.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":33.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.4,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.7,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":36,"summary":"유동비율 0.0x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":0.01,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.27,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.26x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -100.0%"},"profitability":{"grade":"C","reason":"ROE -1.0%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.66,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.04,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-6.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.27,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":50.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-30.33,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":33.5,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.26,"per_5y_high":444.28,"per_5y_low":34.95,"per_5y_avg":144.9,"per_percentile":null,"pbr_5y_high":163.78,"pbr_5y_low":3.0,"pbr_5y_avg":40.83,"pbr_percentile":0.0,"per_5y_median":50.94,"pbr_5y_median":5.53,"history":[{"quarter":"2024-Q3","per":34.95,"pbr":3.0},{"quarter":"2024-Q4","per":36.32,"pbr":3.04},{"quarter":"2025-Q1","per":47.83,"pbr":5.49},{"quarter":"2025-Q2","per":47.98,"pbr":5.51},{"quarter":"2025-Q3","per":53.9,"pbr":5.55},{"quarter":"2025-Q4","per":348.26,"pbr":163.78},{"quarter":"2026-Q1","per":145.66,"pbr":62.34},{"quarter":"2026-Q2","per":444.28,"pbr":77.89},{"quarter":"현재","per":null,"pbr":1.26}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":10.48,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":10.7,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":10.997,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":11.15,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":11.32,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":64.01,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":24.5,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":30.3,"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":"Financial Services","industry":"SHELL COMPANIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":34.95,"eps":0.2999,"close":10.48,"source":"reported"},{"date":"2024-10","per":35.28,"eps":0.2999,"close":10.58,"source":"reported"},{"date":"2024-11","per":35.38,"eps":0.2999,"close":10.61,"source":"reported"},{"date":"2024-12","per":36.32,"eps":0.2946,"close":10.7,"source":"reported"},{"date":"2025-01","per":36.49,"eps":0.2946,"close":10.75,"source":"reported"},{"date":"2025-02","per":37.17,"eps":0.2946,"close":10.95,"source":"reported"},{"date":"2025-03","per":47.83,"eps":0.2299,"close":11.0,"source":"reported"},{"date":"2025-04","per":47.98,"eps":0.2299,"close":11.03,"source":"reported"},{"date":"2025-05","per":48.43,"eps":0.2299,"close":11.13,"source":"reported"},{"date":"2025-06","per":47.98,"eps":0.2324,"close":11.15,"source":"reported"},{"date":"2025-07","per":48.62,"eps":0.2324,"close":11.3,"source":"reported"},{"date":"2025-08","per":48.62,"eps":0.2324,"close":11.3,"source":"reported"},{"date":"2025-09","per":53.9,"eps":0.21,"close":11.32,"source":"reported"},{"date":"2025-10","per":54.48,"eps":0.21,"close":11.44,"source":"reported"},{"date":"2025-11","per":50.71,"eps":0.21,"close":10.65,"source":"reported"},{"date":"2025-12","per":348.26,"eps":0.1838,"close":64.01,"source":"reported"},{"date":"2026-01","per":286.18,"eps":0.1838,"close":52.6,"source":"reported"},{"date":"2026-02","per":175.79,"eps":0.1838,"close":32.31,"source":"reported"},{"date":"2026-03","per":145.66,"eps":0.1682,"close":24.5,"source":"reported"},{"date":"2026-04","per":259.81,"eps":0.1682,"close":43.7,"source":"reported"},{"date":"2026-05","per":249.7,"eps":0.1682,"close":42.0,"source":"reported"},{"date":"2026-06","per":444.28,"eps":0.0682,"close":30.3,"source":"reported"},{"date":"2026-07","per":176.54,"eps":0.0682,"close":12.04,"source":"reported"},{"date":"2026-08","per":176.1,"eps":0.0682,"close":12.01,"source":"reported"},{"date":"2026-09","per":177.57,"eps":0.0682,"close":12.11,"source":"reported"},{"date":"2026-10","per":176.25,"eps":0.0682,"close":12.02,"source":"reported"}],"trailing_per_history_meta":{"avg":126.16,"std":111.57,"upper_1sd":237.73,"lower_1sd":14.6,"current":176.25,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.3배"},{"label":"ROE","value":"-1.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:35.324116+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.010388229205737265,"dividend_yield":null,"eps":-0.03,"revenue":0.0,"operating_income":-192348.0,"net_income":-83144.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.006634345537021402,"gross_margin":null,"total_equity":8003674.0,"total_assets":12532359.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":202.0,"pbr":8.16,"roe":0.005619020284737423,"dividend_yield":null,"eps":0.0144,"revenue":0.0,"operating_income":-61984.0,"net_income":45440.0,"market_cap":247318000.0,"profit_margin":null,"operating_margin":null,"roa":0.0036958404633204507,"gross_margin":null,"total_equity":8086819.0,"total_assets":12294903.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.012201514193025847,"dividend_yield":null,"eps":0.0238,"revenue":0.0,"operating_income":-250589.0,"net_income":98117.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.008106806893706613,"gross_margin":null,"total_equity":8041379.0,"total_assets":12103039.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.008380588652200297,"dividend_yield":null,"eps":0.06,"revenue":0.0,"operating_income":-130152.0,"net_income":352019.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.007742038128447468,"gross_margin":null,"total_equity":42004090.0,"total_assets":45468518.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.010202854018951423,"dividend_yield":null,"eps":0.07,"revenue":0.0,"operating_income":-41604.0,"net_income":424970.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.009537876988476331,"gross_margin":null,"total_equity":41652071.0,"total_assets":44556037.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.004479141038803577,"dividend_yield":null,"eps":0.03,"revenue":0.0,"operating_income":-413414.0,"net_income":184662.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.004235090428842869,"gross_margin":null,"total_equity":41227101.0,"total_assets":43602847.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.006141967343309287,"dividend_yield":null,"eps":0.05,"revenue":1325530.0,"operating_income":-402021.0,"net_income":444113.0,"market_cap":null,"profit_margin":0.3350456043997495,"operating_margin":-0.3032907591680309,"roa":0.006016573909238663,"gross_margin":0.5,"total_equity":72307939.0,"total_assets":73814933.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0103460954054965,"dividend_yield":null,"eps":0.0824,"revenue":0.0,"operating_income":-200019.0,"net_income":743510.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.01021520825520613,"gross_margin":null,"total_equity":71863826.0,"total_assets":72784615.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.008564247661666744,"dividend_yield":null,"eps":0.0675,"revenue":0.0,"operating_income":-309114.0,"net_income":609092.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.008468840853791057,"gross_margin":null,"total_equity":71120316.0,"total_assets":71921531.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01071460623063358,"dividend_yield":null,"eps":0.09469791927801453,"revenue":0.0,"operating_income":-153632.0,"net_income":755500.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.010599091219468724,"gross_margin":null,"total_equity":70511224.0,"total_assets":71279696.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.002508855043924424,"dividend_yield":null,"eps":0.055271768310014846,"revenue":null,"operating_income":-24841.0,"net_income":175007.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.002483405660221399,"gross_margin":null,"total_equity":69755724.0,"total_assets":70470565.0}],"current_price":12.0617,"change_pct":-0.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-01-22","close":10.15},{"date":"2024-01-23","close":10.16},{"date":"2024-01-24","close":10.16},{"date":"2024-01-25","close":10.17},{"date":"2024-01-26","close":10.17},{"date":"2024-01-29","close":10.18},{"date":"2024-01-30","close":10.17},{"date":"2024-01-31","close":10.18},{"date":"2024-02-01","close":10.17},{"date":"2024-02-02","close":10.17},{"date":"2024-02-05","close":10.165},{"date":"2024-02-06","close":10.17},{"date":"2024-02-07","close":10.18},{"date":"2024-02-08","close":10.17},{"date":"2024-02-09","close":10.17},{"date":"2024-02-12","close":10.18},{"date":"2024-02-13","close":10.18},{"date":"2024-02-14","close":10.19},{"date":"2024-02-15","close":10.19},{"date":"2024-02-16","close":10.18},{"date":"2024-02-20","close":10.18},{"date":"2024-02-21","close":10.18},{"date":"2024-02-22","close":10.18},{"date":"2024-02-23","close":10.175},{"date":"2024-02-26","close":10.18},{"date":"2024-02-27","close":10.174},{"date":"2024-02-28","close":10.18},{"date":"2024-02-29","close":10.154},{"date":"2024-03-01","close":10.175},{"date":"2024-03-04","close":10.19},{"date":"2024-03-05","close":10.18},{"date":"2024-03-06","close":10.184},{"date":"2024-03-07","close":10.18},{"date":"2024-03-08","close":10.18},{"date":"2024-03-11","close":10.19},{"date":"2024-03-12","close":10.18},{"date":"2024-03-13","close":10.19},{"date":"2024-03-14","close":10.18},{"date":"2024-03-15","close":10.2},{"date":"2024-03-18","close":10.19},{"date":"2024-03-19","close":10.205},{"date":"2024-03-20","close":10.19},{"date":"2024-03-21","close":10.19},{"date":"2024-03-22","close":10.19},{"date":"2024-03-25","close":10.19},{"date":"2024-03-26","close":10.22},{"date":"2024-03-27","close":10.26},{"date":"2024-03-28","close":10.26},{"date":"2024-04-01","close":10.26},{"date":"2024-04-02","close":10.3},{"date":"2024-04-03","close":10.3},{"date":"2024-04-04","close":10.24},{"date":"2024-04-05","close":10.249},{"date":"2024-04-08","close":10.24},{"date":"2024-04-09","close":10.24},{"date":"2024-04-10","close":10.242},{"date":"2024-04-11","close":10.25},{"date":"2024-04-12","close":10.25},{"date":"2024-04-15","close":10.25},{"date":"2024-04-16","close":10.27},{"date":"2024-04-17","close":10.27},{"date":"2024-04-18","close":10.27},{"date":"2024-04-19","close":10.27},{"date":"2024-04-22","close":10.27},{"date":"2024-04-23","close":10.27},{"date":"2024-04-24","close":10.27},{"date":"2024-04-25","close":10.27},{"date":"2024-04-26","close":10.275},{"date":"2024-04-29","close":10.275},{"date":"2024-04-30","close":10.26},{"date":"2024-05-01","close":10.275},{"date":"2024-05-02","close":10.275},{"date":"2024-05-03","close":10.275},{"date":"2024-05-06","close":10.275},{"date":"2024-05-07","close":10.28},{"date":"2024-05-08","close":10.3},{"date":"2024-05-09","close":10.3},{"date":"2024-05-10","close":10.3},{"date":"2024-05-13","close":10.3},{"date":"2024-05-14","close":10.3},{"date":"2024-05-15","close":10.3},{"date":"2024-05-16","close":10.3},{"date":"2024-05-17","close":10.31},{"date":"2024-05-20","close":10.31},{"date":"2024-05-21","close":10.31},{"date":"2024-05-22","close":10.315},{"date":"2024-05-23","close":10.306},{"date":"2024-05-24","close":10.306},{"date":"2024-05-28","close":10.32},{"date":"2024-05-29","close":10.33},{"date":"2024-05-30","close":10.33},{"date":"2024-05-31","close":10.32},{"date":"2024-06-03","close":10.32},{"date":"2024-06-04","close":10.33},{"date":"2024-06-05","close":10.33},{"date":"2024-06-06","close":10.33},{"date":"2024-06-07","close":10.32},{"date":"2024-06-10","close":10.32},{"date":"2024-06-11","close":10.32},{"date":"2024-06-12","close":10.468},{"date":"2024-06-13","close":10.468},{"date":"2024-06-14","close":10.468},{"date":"2024-06-17","close":10.468},{"date":"2024-06-18","close":10.468},{"date":"2024-06-20","close":10.33},{"date":"2024-06-21","close":10.346},{"date":"2024-06-24","close":10.35},{"date":"2024-06-25","close":10.35},{"date":"2024-06-26","close":10.335},{"date":"2024-06-27","close":10.346},{"date":"2024-06-28","close":10.35},{"date":"2024-07-01","close":10.35},{"date":"2024-07-02","close":10.363},{"date":"2024-07-03","close":10.363},{"date":"2024-07-05","close":10.363},{"date":"2024-07-08","close":10.375},{"date":"2024-07-09","close":10.375},{"date":"2024-07-10","close":10.375},{"date":"2024-07-11","close":10.375},{"date":"2024-07-12","close":10.38},{"date":"2024-07-15","close":10.36},{"date":"2024-07-16","close":10.36},{"date":"2024-07-17","close":10.36},{"date":"2024-07-18","close":10.38},{"date":"2024-07-19","close":10.38},{"date":"2024-07-22","close":10.38},{"date":"2024-07-23","close":10.38},{"date":"2024-07-24","close":10.38},{"date":"2024-07-25","close":10.38},{"date":"2024-07-26","close":10.4},{"date":"2024-07-29","close":10.4},{"date":"2024-07-30","close":10.39},{"date":"2024-07-31","close":10.39},{"date":"2024-08-01","close":10.4},{"date":"2024-08-02","close":10.38},{"date":"2024-08-05","close":10.4},{"date":"2024-08-06","close":10.4},{"date":"2024-08-07","close":10.4},{"date":"2024-08-08","close":10.4},{"date":"2024-08-09","close":10.4},{"date":"2024-08-12","close":10.39},{"date":"2024-08-13","close":10.381},{"date":"2024-08-14","close":10.4},{"date":"2024-08-15","close":10.4},{"date":"2024-08-16","close":10.4},{"date":"2024-08-19","close":10.43},{"date":"2024-08-20","close":10.43},{"date":"2024-08-21","close":10.431},{"date":"2024-08-22","close":10.44},{"date":"2024-08-23","close":10.44},{"date":"2024-08-26","close":10.44},{"date":"2024-08-27","close":10.44},{"date":"2024-08-28","close":10.44},{"date":"2024-08-29","close":10.44},{"date":"2024-08-30","close":10.44},{"date":"2024-09-03","close":10.45},{"date":"2024-09-04","close":10.45},{"date":"2024-09-05","close":10.45},{"date":"2024-09-06","close":10.45},{"date":"2024-09-09","close":10.47},{"date":"2024-09-10","close":10.473},{"date":"2024-09-11","close":10.465},{"date":"2024-09-12","close":10.48},{"date":"2024-09-13","close":10.48},{"date":"2024-09-16","close":10.48},{"date":"2024-09-17","close":10.48},{"date":"2024-09-18","close":10.48},{"date":"2024-09-19","close":10.48},{"date":"2024-09-20","close":10.48},{"date":"2024-09-23","close":10.48},{"date":"2024-09-24","close":10.48},{"date":"2024-09-25","close":10.49},{"date":"2024-09-26","close":10.48},{"date":"2024-09-27","close":10.48},{"date":"2024-09-30","close":10.48},{"date":"2024-10-01","close":10.49},{"date":"2024-10-02","close":10.49},{"date":"2024-10-03","close":10.49},{"date":"2024-10-04","close":10.49},{"date":"2024-10-07","close":10.5},{"date":"2024-10-08","close":10.5},{"date":"2024-10-09","close":10.5},{"date":"2024-10-10","close":10.508},{"date":"2024-10-11","close":10.5},{"date":"2024-10-14","close":10.5},{"date":"2024-10-15","close":10.49},{"date":"2024-10-16","close":10.5},{"date":"2024-10-17","close":10.605},{"date":"2024-10-18","close":10.605},{"date":"2024-10-21","close":10.51},{"date":"2024-10-22","close":10.51},{"date":"2024-10-23","close":10.52},{"date":"2024-10-24","close":10.52},{"date":"2024-10-25","close":10.52},{"date":"2024-10-28","close":10.55},{"date":"2024-10-29","close":10.55},{"date":"2024-10-30","close":10.54},{"date":"2024-10-31","close":10.58},{"date":"2024-11-01","close":10.58},{"date":"2024-11-04","close":10.58},{"date":"2024-11-05","close":10.58},{"date":"2024-11-06","close":10.58},{"date":"2024-11-07","close":10.58},{"date":"2024-11-08","close":10.58},{"date":"2024-11-11","close":10.58},{"date":"2024-11-12","close":10.58},{"date":"2024-11-13","close":10.641},{"date":"2024-11-14","close":10.6},{"date":"2024-11-15","close":10.572},{"date":"2024-11-18","close":10.59},{"date":"2024-11-19","close":10.6},{"date":"2024-11-20","close":10.6},{"date":"2024-11-21","close":10.609},{"date":"2024-11-22","close":10.62},{"date":"2024-11-25","close":10.6},{"date":"2024-11-26","close":10.6},{"date":"2024-11-27","close":10.6},{"date":"2024-11-29","close":10.61},{"date":"2024-12-02","close":10.6},{"date":"2024-12-03","close":10.6},{"date":"2024-12-04","close":10.6},{"date":"2024-12-05","close":10.6},{"date":"2024-12-06","close":10.6},{"date":"2024-12-09","close":10.62},{"date":"2024-12-10","close":10.595},{"date":"2024-12-11","close":10.62},{"date":"2024-12-12","close":10.615},{"date":"2024-12-13","close":10.62},{"date":"2024-12-16","close":10.62},{"date":"2024-12-17","close":10.635},{"date":"2024-12-18","close":10.605},{"date":"2024-12-19","close":10.605},{"date":"2024-12-20","close":10.52},{"date":"2024-12-23","close":10.6},{"date":"2024-12-24","close":10.63},{"date":"2024-12-26","close":10.61},{"date":"2024-12-27","close":10.61},{"date":"2024-12-30","close":10.63},{"date":"2024-12-31","close":10.7},{"date":"2025-01-02","close":10.73},{"date":"2025-01-03","close":10.68},{"date":"2025-01-06","close":10.66},{"date":"2025-01-07","close":10.69},{"date":"2025-01-08","close":10.75},{"date":"2025-01-10","close":10.72},{"date":"2025-01-13","close":10.85},{"date":"2025-01-14","close":10.759},{"date":"2025-01-15","close":10.75},{"date":"2025-01-16","close":10.75},{"date":"2025-01-17","close":10.75},{"date":"2025-01-21","close":10.75},{"date":"2025-01-22","close":10.75},{"date":"2025-01-23","close":10.79},{"date":"2025-01-24","close":10.79},{"date":"2025-01-27","close":10.71},{"date":"2025-01-28","close":10.85},{"date":"2025-01-29","close":10.67},{"date":"2025-01-30","close":10.74},{"date":"2025-01-31","close":10.75},{"date":"2025-02-03","close":10.75},{"date":"2025-02-04","close":10.87},{"date":"2025-02-05","close":10.87},{"date":"2025-02-06","close":10.78},{"date":"2025-02-07","close":10.796},{"date":"2025-02-10","close":10.82},{"date":"2025-02-11","close":10.86},{"date":"2025-02-12","close":10.86},{"date":"2025-02-13","close":10.9},{"date":"2025-02-14","close":10.9},{"date":"2025-02-18","close":10.9},{"date":"2025-02-19","close":10.9},{"date":"2025-02-20","close":10.9},{"date":"2025-02-21","close":10.9},{"date":"2025-02-24","close":10.9},{"date":"2025-02-25","close":10.9},{"date":"2025-02-26","close":10.95},{"date":"2025-02-27","close":10.95},{"date":"2025-02-28","close":10.95},{"date":"2025-03-03","close":10.959},{"date":"2025-03-04","close":10.96},{"date":"2025-03-05","close":10.96},{"date":"2025-03-06","close":10.96},{"date":"2025-03-07","close":10.95},{"date":"2025-03-10","close":10.95},{"date":"2025-03-11","close":10.95},{"date":"2025-03-12","close":10.95},{"date":"2025-03-13","close":10.95},{"date":"2025-03-14","close":10.95},{"date":"2025-03-17","close":10.95},{"date":"2025-03-18","close":10.96},{"date":"2025-03-19","close":11.01},{"date":"2025-03-20","close":10.997},{"date":"2025-03-21","close":10.997},{"date":"2025-03-24","close":10.997},{"date":"2025-03-25","close":10.997},{"date":"2025-03-26","close":10.997},{"date":"2025-03-27","close":10.997},{"date":"2025-03-28","close":10.997},{"date":"2025-03-31","close":10.997},{"date":"2025-04-01","close":10.997},{"date":"2025-04-02","close":10.98},{"date":"2025-04-03","close":11.0},{"date":"2025-04-04","close":10.989},{"date":"2025-04-07","close":10.989},{"date":"2025-04-08","close":10.97},{"date":"2025-04-09","close":10.97},{"date":"2025-04-10","close":10.97},{"date":"2025-04-11","close":10.97},{"date":"2025-04-14","close":11.0},{"date":"2025-04-15","close":11.0},{"date":"2025-04-16","close":11.0},{"date":"2025-04-17","close":10.99},{"date":"2025-04-21","close":10.99},{"date":"2025-04-22","close":11.0},{"date":"2025-04-23","close":11.0},{"date":"2025-04-24","close":11.0},{"date":"2025-04-25","close":11.03},{"date":"2025-04-28","close":11.03},{"date":"2025-04-29","close":11.03},{"date":"2025-04-30","close":11.03},{"date":"2025-05-01","close":11.03},{"date":"2025-05-02","close":11.03},{"date":"2025-05-05","close":10.98},{"date":"2025-05-06","close":11.0},{"date":"2025-05-07","close":11.0},{"date":"2025-05-08","close":11.0},{"date":"2025-05-09","close":11.03},{"date":"2025-05-12","close":11.03},{"date":"2025-05-13","close":11.03},{"date":"2025-05-14","close":11.03},{"date":"2025-05-15","close":11.09},{"date":"2025-05-16","close":11.15},{"date":"2025-05-19","close":11.13},{"date":"2025-05-20","close":11.2},{"date":"2025-05-21","close":11.2},{"date":"2025-05-22","close":11.15},{"date":"2025-05-23","close":11.15},{"date":"2025-05-27","close":11.17},{"date":"2025-05-28","close":11.17},{"date":"2025-05-29","close":11.15},{"date":"2025-05-30","close":11.135},{"date":"2025-06-02","close":11.135},{"date":"2025-06-03","close":11.135},{"date":"2025-06-04","close":11.135},{"date":"2025-06-05","close":11.15},{"date":"2025-06-06","close":11.15},{"date":"2025-06-09","close":11.15},{"date":"2025-06-10","close":11.15},{"date":"2025-06-11","close":11.15},{"date":"2025-06-12","close":11.15},{"date":"2025-06-13","close":11.15},{"date":"2025-06-16","close":11.17},{"date":"2025-06-17","close":11.18},{"date":"2025-06-18","close":11.18},{"date":"2025-06-20","close":11.2},{"date":"2025-06-23","close":11.2},{"date":"2025-06-24","close":11.2},{"date":"2025-06-25","close":11.2},{"date":"2025-06-26","close":11.15},{"date":"2025-06-27","close":11.15},{"date":"2025-06-30","close":11.15},{"date":"2025-07-01","close":11.15},{"date":"2025-07-02","close":11.15},{"date":"2025-07-03","close":11.15},{"date":"2025-07-07","close":11.1},{"date":"2025-07-08","close":11.1},{"date":"2025-07-09","close":11.1},{"date":"2025-07-10","close":11.16},{"date":"2025-07-11","close":11.16},{"date":"2025-07-14","close":11.16},{"date":"2025-07-15","close":11.16},{"date":"2025-07-16","close":11.15},{"date":"2025-07-17","close":11.15},{"date":"2025-07-18","close":11.15},{"date":"2025-07-21","close":11.15},{"date":"2025-07-22","close":11.15},{"date":"2025-07-23","close":11.25},{"date":"2025-07-24","close":11.25},{"date":"2025-07-25","close":11.17},{"date":"2025-07-28","close":11.29},{"date":"2025-07-29","close":11.29},{"date":"2025-07-30","close":11.3},{"date":"2025-07-31","close":11.3},{"date":"2025-08-01","close":11.3},{"date":"2025-08-04","close":11.17},{"date":"2025-08-05","close":11.17},{"date":"2025-08-06","close":11.21},{"date":"2025-08-07","close":11.21},{"date":"2025-08-08","close":11.21},{"date":"2025-08-11","close":11.21},{"date":"2025-08-12","close":11.21},{"date":"2025-08-13","close":11.21},{"date":"2025-08-14","close":11.21},{"date":"2025-08-15","close":11.21},{"date":"2025-08-18","close":11.21},{"date":"2025-08-19","close":11.21},{"date":"2025-08-20","close":11.21},{"date":"2025-08-21","close":11.3},{"date":"2025-08-22","close":11.25},{"date":"2025-08-25","close":11.25},{"date":"2025-08-26","close":11.25},{"date":"2025-08-27","close":11.3},{"date":"2025-08-28","close":11.3},{"date":"2025-08-29","close":11.3},{"date":"2025-09-02","close":11.3},{"date":"2025-09-03","close":11.28},{"date":"2025-09-04","close":11.25},{"date":"2025-09-05","close":11.25},{"date":"2025-09-08","close":11.25},{"date":"2025-09-09","close":11.25},{"date":"2025-09-10","close":11.25},{"date":"2025-09-11","close":11.25},{"date":"2025-09-12","close":11.3},{"date":"2025-09-15","close":11.3},{"date":"2025-09-16","close":11.33},{"date":"2025-09-17","close":11.32},{"date":"2025-09-18","close":11.32},{"date":"2025-09-19","close":11.32},{"date":"2025-09-22","close":11.32},{"date":"2025-09-23","close":11.32},{"date":"2025-09-24","close":11.32},{"date":"2025-09-25","close":11.32},{"date":"2025-09-26","close":11.32},{"date":"2025-09-29","close":11.32},{"date":"2025-09-30","close":11.32},{"date":"2025-10-01","close":11.34},{"date":"2025-10-02","close":11.34},{"date":"2025-10-03","close":11.33},{"date":"2025-10-06","close":11.33},{"date":"2025-10-07","close":11.33},{"date":"2025-10-08","close":11.33},{"date":"2025-10-09","close":11.35},{"date":"2025-10-10","close":11.35},{"date":"2025-10-13","close":11.4},{"date":"2025-10-14","close":11.43},{"date":"2025-10-15","close":11.4},{"date":"2025-10-16","close":11.4},{"date":"2025-10-17","close":11.4},{"date":"2025-10-20","close":11.4},{"date":"2025-10-21","close":11.4},{"date":"2025-10-22","close":11.4},{"date":"2025-10-23","close":11.33},{"date":"2025-10-24","close":11.33},{"date":"2025-10-27","close":11.33},{"date":"2025-10-28","close":11.33},{"date":"2025-10-29","close":11.45},{"date":"2025-10-30","close":11.45},{"date":"2025-10-31","close":11.44},{"date":"2025-11-03","close":11.3037},{"date":"2025-11-04","close":11.1},{"date":"2025-11-05","close":13.55},{"date":"2025-11-06","close":21.8},{"date":"2025-11-07","close":12.5},{"date":"2025-11-10","close":11.4},{"date":"2025-11-11","close":12.2},{"date":"2025-11-12","close":12.609},{"date":"2025-11-13","close":12.08},{"date":"2025-11-14","close":11.7},{"date":"2025-11-17","close":11.01},{"date":"2025-11-18","close":10.52},{"date":"2025-11-19","close":10.39},{"date":"2025-11-20","close":9.81},{"date":"2025-11-21","close":10.0501},{"date":"2025-11-24","close":10.1},{"date":"2025-11-25","close":11.32},{"date":"2025-11-26","close":11.7},{"date":"2025-11-28","close":10.65},{"date":"2025-12-01","close":9.12},{"date":"2025-12-02","close":9.0},{"date":"2025-12-03","close":8.18},{"date":"2025-12-04","close":8.0225},{"date":"2025-12-05","close":8.0},{"date":"2025-12-08","close":8.0},{"date":"2025-12-09","close":88.5},{"date":"2025-12-10","close":34.72},{"date":"2025-12-11","close":35.85},{"date":"2025-12-12","close":29.67},{"date":"2025-12-15","close":30.51},{"date":"2025-12-16","close":26.96},{"date":"2025-12-17","close":26.01},{"date":"2025-12-18","close":52.23},{"date":"2025-12-19","close":36.03},{"date":"2025-12-22","close":32.01},{"date":"2025-12-23","close":44.01},{"date":"2025-12-24","close":48.0},{"date":"2025-12-26","close":44.02},{"date":"2025-12-29","close":43.65},{"date":"2025-12-30","close":82.58},{"date":"2025-12-31","close":64.01},{"date":"2026-01-02","close":75.86},{"date":"2026-01-05","close":71.63},{"date":"2026-01-06","close":77.25},{"date":"2026-01-07","close":77.06},{"date":"2026-01-08","close":67.01},{"date":"2026-01-09","close":67.08},{"date":"2026-01-12","close":63.51},{"date":"2026-01-13","close":60.28},{"date":"2026-01-14","close":56.59},{"date":"2026-01-15","close":46.01},{"date":"2026-01-16","close":55.23},{"date":"2026-01-20","close":46.82},{"date":"2026-01-21","close":57.2},{"date":"2026-01-22","close":58.9},{"date":"2026-01-23","close":55.79},{"date":"2026-01-26","close":54.81},{"date":"2026-01-27","close":53.26},{"date":"2026-01-28","close":53.74},{"date":"2026-01-29","close":52.49},{"date":"2026-01-30","close":52.6},{"date":"2026-02-02","close":53.75},{"date":"2026-02-03","close":54.02},{"date":"2026-02-04","close":49.7},{"date":"2026-02-05","close":47.84},{"date":"2026-02-06","close":48.46},{"date":"2026-02-09","close":49.4},{"date":"2026-02-10","close":48.5},{"date":"2026-02-11","close":48.26},{"date":"2026-02-12","close":48.31},{"date":"2026-02-13","close":48.0},{"date":"2026-02-17","close":45.36},{"date":"2026-02-18","close":40.86},{"date":"2026-02-19","close":34.45},{"date":"2026-02-20","close":37.94},{"date":"2026-02-23","close":36.73},{"date":"2026-02-24","close":35.27},{"date":"2026-02-25","close":32.07},{"date":"2026-02-26","close":32.31},{"date":"2026-02-27","close":32.31},{"date":"2026-03-02","close":33.34},{"date":"2026-03-03","close":33.49},{"date":"2026-03-04","close":30.0},{"date":"2026-03-06","close":30.06},{"date":"2026-03-09","close":26.65},{"date":"2026-03-10","close":27.01},{"date":"2026-03-11","close":24.81},{"date":"2026-03-12","close":26.76},{"date":"2026-03-13","close":25.61},{"date":"2026-03-16","close":26.32},{"date":"2026-03-17","close":27.83},{"date":"2026-03-18","close":28.19},{"date":"2026-03-19","close":26.3},{"date":"2026-03-20","close":27.5},{"date":"2026-03-23","close":27.12},{"date":"2026-03-24","close":26.22},{"date":"2026-03-25","close":26.22},{"date":"2026-03-26","close":26.22},{"date":"2026-03-27","close":24.37},{"date":"2026-03-30","close":24.37},{"date":"2026-03-31","close":24.5},{"date":"2026-04-01","close":25.42},{"date":"2026-04-02","close":25.42},{"date":"2026-04-06","close":25.42},{"date":"2026-04-07","close":26.5},{"date":"2026-04-08","close":28.0},{"date":"2026-04-09","close":67.86},{"date":"2026-04-10","close":56.0},{"date":"2026-04-13","close":40.4},{"date":"2026-04-14","close":51.8},{"date":"2026-04-15","close":51.2},{"date":"2026-04-16","close":48.0},{"date":"2026-04-17","close":45.31},{"date":"2026-04-20","close":40.8},{"date":"2026-04-21","close":41.38},{"date":"2026-04-22","close":46.01},{"date":"2026-04-23","close":45.0},{"date":"2026-04-24","close":47.2},{"date":"2026-04-27","close":44.89},{"date":"2026-04-28","close":46.115},{"date":"2026-04-29","close":45.9647},{"date":"2026-04-30","close":43.7},{"date":"2026-05-01","close":46.18},{"date":"2026-05-04","close":43.5},{"date":"2026-05-05","close":44.99},{"date":"2026-05-06","close":45.34},{"date":"2026-05-07","close":45.34},{"date":"2026-05-08","close":42.67},{"date":"2026-05-11","close":43.0},{"date":"2026-05-12","close":42.485},{"date":"2026-05-13","close":41.15},{"date":"2026-05-14","close":40.2},{"date":"2026-05-15","close":41.0},{"date":"2026-05-18","close":41.6},{"date":"2026-05-19","close":41.6},{"date":"2026-05-20","close":42.175},{"date":"2026-05-21","close":40.5},{"date":"2026-05-22","close":40.06},{"date":"2026-05-26","close":40.0},{"date":"2026-05-27","close":45.32},{"date":"2026-05-28","close":41.52},{"date":"2026-05-29","close":42.0},{"date":"2026-06-01","close":40.0},{"date":"2026-06-02","close":43.0},{"date":"2026-06-03","close":40.87},{"date":"2026-06-04","close":40.41},{"date":"2026-06-05","close":40.4},{"date":"2026-06-08","close":40.4},{"date":"2026-06-09","close":42.9999},{"date":"2026-06-10","close":37.7},{"date":"2026-06-11","close":34.42},{"date":"2026-06-12","close":33.01},{"date":"2026-06-15","close":35.0},{"date":"2026-06-16","close":32.01},{"date":"2026-06-17","close":34.0},{"date":"2026-06-18","close":34.02},{"date":"2026-06-22","close":30.22},{"date":"2026-06-23","close":30.9},{"date":"2026-06-24","close":28.6},{"date":"2026-06-25","close":28.2},{"date":"2026-06-26","close":26.81},{"date":"2026-06-29","close":27.54},{"date":"2026-06-30","close":30.3},{"date":"2026-07-01","close":26.41},{"date":"2026-07-02","close":27.0},{"date":"2026-07-06","close":27.2689},{"date":"2026-07-07","close":26.69},{"date":"2026-07-08","close":26.69},{"date":"2026-07-09","close":12.89},{"date":"2026-07-10","close":12.69},{"date":"2026-07-13","close":12.24},{"date":"2026-07-14","close":11.69},{"date":"2026-07-15","close":11.8},{"date":"2026-07-16","close":12.0},{"date":"2026-07-17","close":12.0},{"date":"2026-07-20","close":11.75},{"date":"2026-07-21","close":12.0},{"date":"2026-07-22","close":12.0},{"date":"2026-07-23","close":11.9},{"date":"2026-07-24","close":11.7601},{"date":"2026-07-27","close":11.84},{"date":"2026-07-28","close":12.0},{"date":"2026-07-29","close":11.9},{"date":"2026-07-30","close":12.0},{"date":"2026-07-31","close":12.04},{"date":"2026-08-03","close":12.125},{"date":"2026-08-04","close":12.07},{"date":"2026-08-05","close":12.05},{"date":"2026-08-06","close":11.95},{"date":"2026-08-07","close":12.2},{"date":"2026-08-10","close":11.96},{"date":"2026-08-11","close":12.01},{"date":"2026-08-12","close":12.0},{"date":"2026-08-13","close":12.0},{"date":"2026-08-14","close":12.2},{"date":"2026-08-17","close":12.0},{"date":"2026-08-18","close":12.0},{"date":"2026-08-19","close":12.18},{"date":"2026-08-20","close":12.33},{"date":"2026-08-21","close":12.56},{"date":"2026-08-24","close":12.01},{"date":"2026-08-25","close":12.28},{"date":"2026-08-26","close":12.2},{"date":"2026-08-27","close":12.2},{"date":"2026-08-28","close":12.1},{"date":"2026-08-31","close":12.01},{"date":"2026-09-01","close":12.01},{"date":"2026-09-02","close":12.21},{"date":"2026-09-03","close":12.2},{"date":"2026-09-04","close":12.2},{"date":"2026-09-08","close":12.27},{"date":"2026-09-09","close":12.25},{"date":"2026-09-10","close":12.6},{"date":"2026-09-11","close":12.3},{"date":"2026-09-14","close":12.35},{"date":"2026-09-15","close":12.03},{"date":"2026-09-16","close":12.15},{"date":"2026-09-17","close":12.09},{"date":"2026-09-18","close":12.1},{"date":"2026-09-21","close":12.0006},{"date":"2026-09-22","close":12.02},{"date":"2026-09-23","close":12.14},{"date":"2026-09-24","close":12.1849},{"date":"2026-09-25","close":12.19},{"date":"2026-09-28","close":12.3},{"date":"2026-09-29","close":12.04},{"date":"2026-09-30","close":12.11},{"date":"2026-10-01","close":12.59},{"date":"2026-10-02","close":12.11},{"date":"2026-10-05","close":12.35},{"date":"2026-10-06","close":12.35},{"date":"2026-10-07","close":12.12},{"date":"2026-10-08","close":12.1},{"date":"2026-10-09","close":12.11},{"date":"2026-10-12","close":12.5},{"date":"2026-10-13","close":12.5},{"date":"2026-10-14","close":12.5},{"date":"2026-10-15","close":12.5},{"date":"2026-10-16","close":12.2703},{"date":"2026-10-19","close":12.27},{"date":"2026-10-20","close":12.1},{"date":"2026-10-21","close":12.1},{"date":"2026-10-22","close":12.1},{"date":"2026-10-23","close":12.02}],"chart_data":[{"date":"2024-10-23","open":10.53,"high":10.53,"low":10.52,"close":10.52,"volume":1169,"rsi_14":55.85,"sma_20":10.51,"sma_60":10.46,"sma_120":10.41},{"date":"2024-10-24","open":10.52,"high":10.52,"low":10.52,"close":10.52,"volume":43,"rsi_14":55.85,"sma_20":10.51,"sma_60":10.46,"sma_120":10.41},{"date":"2024-10-25","open":10.52,"high":10.52,"low":10.52,"close":10.52,"volume":30,"rsi_14":54.06,"sma_20":10.51,"sma_60":10.47,"sma_120":10.41},{"date":"2024-10-28","open":10.55,"high":10.55,"low":10.55,"close":10.55,"volume":9237,"rsi_14":59.05,"sma_20":10.51,"sma_60":10.47,"sma_120":10.41},{"date":"2024-10-29","open":10.55,"high":10.55,"low":10.55,"close":10.55,"volume":25,"rsi_14":59.05,"sma_20":10.52,"sma_60":10.47,"sma_120":10.41},{"date":"2024-10-30","open":10.54,"high":10.54,"low":10.54,"close":10.54,"volume":912,"rsi_14":55.74,"sma_20":10.52,"sma_60":10.47,"sma_120":10.42},{"date":"2024-10-31","open":10.54,"high":10.58,"low":10.54,"close":10.58,"volume":1259,"rsi_14":62.9,"sma_20":10.52,"sma_60":10.48,"sma_120":10.42},{"date":"2024-11-01","open":10.58,"high":10.58,"low":10.58,"close":10.58,"volume":128,"rsi_14":62.9,"sma_20":10.53,"sma_60":10.48,"sma_120":10.42},{"date":"2024-11-04","open":10.59,"high":10.59,"low":10.58,"close":10.58,"volume":1201,"rsi_14":65.0,"sma_20":10.53,"sma_60":10.48,"sma_120":10.42},{"date":"2024-11-05","open":10.58,"high":10.58,"low":10.58,"close":10.58,"volume":0,"rsi_14":63.79,"sma_20":10.54,"sma_60":10.49,"sma_120":10.43},{"date":"2024-11-06","open":10.58,"high":10.58,"low":10.58,"close":10.58,"volume":57,"rsi_14":43.24,"sma_20":10.54,"sma_60":10.49,"sma_120":10.43},{"date":"2024-11-07","open":10.58,"high":10.58,"low":10.58,"close":10.58,"volume":1,"rsi_14":43.24,"sma_20":10.55,"sma_60":10.49,"sma_120":10.43},{"date":"2024-11-08","open":10.58,"high":10.58,"low":10.58,"close":10.58,"volume":100015,"rsi_14":88.89,"sma_20":10.55,"sma_60":10.49,"sma_120":10.43},{"date":"2024-11-11","open":10.58,"high":10.58,"low":10.58,"close":10.58,"volume":8,"rsi_14":88.89,"sma_20":10.55,"sma_60":10.5,"sma_120":10.43},{"date":"2024-11-12","open":10.58,"high":10.58,"low":10.58,"close":10.58,"volume":0,"rsi_14":87.5,"sma_20":10.56,"sma_60":10.5,"sma_120":10.44},{"date":"2024-11-13","open":10.6,"high":10.65,"low":10.57,"close":10.64,"volume":3300,"rsi_14":92.91,"sma_20":10.56,"sma_60":10.5,"sma_120":10.44},{"date":"2024-11-14","open":10.6,"high":10.6,"low":10.6,"close":10.6,"volume":248,"rsi_14":71.98,"sma_20":10.56,"sma_60":10.51,"sma_120":10.44},{"date":"2024-11-15","open":10.57,"high":10.57,"low":10.57,"close":10.57,"volume":100,"rsi_14":56.2,"sma_20":10.56,"sma_60":10.51,"sma_120":10.44},{"date":"2024-11-18","open":10.57,"high":10.59,"low":10.57,"close":10.59,"volume":3979,"rsi_14":60.15,"sma_20":10.57,"sma_60":10.51,"sma_120":10.45},{"date":"2024-11-19","open":10.58,"high":10.6,"low":10.58,"close":10.6,"volume":62504,"rsi_14":65.2,"sma_20":10.57,"sma_60":10.51,"sma_120":10.45},{"date":"2024-11-20","open":10.62,"high":10.62,"low":10.59,"close":10.6,"volume":523730,"rsi_14":56.35,"sma_20":10.58,"sma_60":10.52,"sma_120":10.45},{"date":"2024-11-21","open":10.6,"high":10.61,"low":10.59,"close":10.61,"volume":699401,"rsi_14":58.81,"sma_20":10.58,"sma_60":10.52,"sma_120":10.45},{"date":"2024-11-22","open":10.62,"high":10.62,"low":10.62,"close":10.62,"volume":1011,"rsi_14":61.27,"sma_20":10.58,"sma_60":10.52,"sma_120":10.46},{"date":"2024-11-25","open":10.65,"high":10.65,"low":10.6,"close":10.6,"volume":406,"rsi_14":55.07,"sma_20":10.59,"sma_60":10.52,"sma_120":10.46},{"date":"2024-11-26","open":10.6,"high":10.6,"low":10.6,"close":10.6,"volume":143,"rsi_14":55.07,"sma_20":10.59,"sma_60":10.53,"sma_120":10.46},{"date":"2024-11-27","open":10.66,"high":10.69,"low":10.6,"close":10.6,"volume":1101,"rsi_14":55.07,"sma_20":10.59,"sma_60":10.53,"sma_120":10.46},{"date":"2024-11-29","open":10.61,"high":10.61,"low":10.61,"close":10.61,"volume":221,"rsi_14":57.23,"sma_20":10.59,"sma_60":10.53,"sma_120":10.46},{"date":"2024-12-02","open":10.6,"high":10.6,"low":10.6,"close":10.6,"volume":280,"rsi_14":54.6,"sma_20":10.6,"sma_60":10.54,"sma_120":10.47},{"date":"2024-12-03","open":10.61,"high":10.61,"low":10.6,"close":10.6,"volume":75145,"rsi_14":54.6,"sma_20":10.6,"sma_60":10.54,"sma_120":10.47},{"date":"2024-12-04","open":10.6,"high":10.6,"low":10.6,"close":10.6,"volume":192,"rsi_14":36.89,"sma_20":10.6,"sma_60":10.54,"sma_120":10.47},{"date":"2024-12-05","open":10.6,"high":10.6,"low":10.6,"close":10.6,"volume":25141,"rsi_14":50.0,"sma_20":10.6,"sma_60":10.54,"sma_120":10.47},{"date":"2024-12-06","open":10.6,"high":10.6,"low":10.6,"close":10.6,"volume":125,"rsi_14":65.79,"sma_20":10.6,"sma_60":10.54,"sma_120":10.47},{"date":"2024-12-09","open":10.62,"high":10.62,"low":10.61,"close":10.62,"volume":191941,"rsi_14":66.63,"sma_20":10.6,"sma_60":10.55,"sma_120":10.47},{"date":"2024-12-10","open":10.61,"high":10.61,"low":10.59,"close":10.6,"volume":26082,"rsi_14":47.62,"sma_20":10.6,"sma_60":10.55,"sma_120":10.47},{"date":"2024-12-11","open":10.59,"high":10.62,"low":10.59,"close":10.62,"volume":14511,"rsi_14":57.69,"sma_20":10.6,"sma_60":10.55,"sma_120":10.48},{"date":"2024-12-12","open":10.6,"high":10.62,"low":10.59,"close":10.61,"volume":17308,"rsi_14":52.23,"sma_20":10.6,"sma_60":10.55,"sma_120":10.48},{"date":"2024-12-13","open":10.62,"high":10.62,"low":10.62,"close":10.62,"volume":203,"rsi_14":50.0,"sma_20":10.6,"sma_60":10.55,"sma_120":10.48},{"date":"2024-12-16","open":10.62,"high":10.64,"low":10.62,"close":10.62,"volume":432848,"rsi_14":60.0,"sma_20":10.61,"sma_60":10.56,"sma_120":10.48},{"date":"2024-12-17","open":10.62,"high":10.7,"low":10.62,"close":10.64,"volume":77980,"rsi_14":65.22,"sma_20":10.61,"sma_60":10.56,"sma_120":10.49},{"date":"2024-12-18","open":10.63,"high":10.63,"low":10.6,"close":10.6,"volume":25926,"rsi_14":51.8,"sma_20":10.61,"sma_60":10.56,"sma_120":10.49},{"date":"2024-12-19","open":10.6,"high":10.6,"low":10.6,"close":10.6,"volume":0,"rsi_14":48.22,"sma_20":10.61,"sma_60":10.56,"sma_120":10.49},{"date":"2024-12-20","open":10.24,"high":10.55,"low":10.24,"close":10.52,"volume":2423,"rsi_14":30.95,"sma_20":10.6,"sma_60":10.56,"sma_120":10.49},{"date":"2024-12-23","open":10.55,"high":10.6,"low":10.51,"close":10.6,"volume":1262,"rsi_14":50.0,"sma_20":10.6,"sma_60":10.57,"sma_120":10.49},{"date":"2024-12-24","open":10.5,"high":10.63,"low":10.5,"close":10.63,"volume":823,"rsi_14":54.69,"sma_20":10.6,"sma_60":10.57,"sma_120":10.5},{"date":"2024-12-26","open":10.61,"high":10.61,"low":10.61,"close":10.61,"volume":149,"rsi_14":51.47,"sma_20":10.61,"sma_60":10.57,"sma_120":10.5},{"date":"2024-12-27","open":10.26,"high":10.61,"low":10.26,"close":10.61,"volume":1195,"rsi_14":51.47,"sma_20":10.61,"sma_60":10.57,"sma_120":10.5},{"date":"2024-12-30","open":10.55,"high":10.63,"low":10.55,"close":10.63,"volume":4035,"rsi_14":51.47,"sma_20":10.61,"sma_60":10.58,"sma_120":10.5},{"date":"2024-12-31","open":10.61,"high":10.7,"low":10.57,"close":10.7,"volume":116807,"rsi_14":63.64,"sma_20":10.61,"sma_60":10.58,"sma_120":10.5},{"date":"2025-01-02","open":10.65,"high":10.73,"low":10.65,"close":10.73,"volume":92758,"rsi_14":64.1,"sma_20":10.62,"sma_60":10.58,"sma_120":10.51},{"date":"2025-01-03","open":10.7,"high":10.7,"low":10.68,"close":10.68,"volume":646230,"rsi_14":57.47,"sma_20":10.62,"sma_60":10.59,"sma_120":10.51},{"date":"2025-01-06","open":10.66,"high":10.66,"low":10.66,"close":10.66,"volume":592,"rsi_14":54.44,"sma_20":10.63,"sma_60":10.59,"sma_120":10.51},{"date":"2025-01-07","open":10.56,"high":10.69,"low":10.56,"close":10.69,"volume":272849,"rsi_14":57.29,"sma_20":10.63,"sma_60":10.59,"sma_120":10.52},{"date":"2025-01-08","open":10.75,"high":10.75,"low":10.75,"close":10.75,"volume":514,"rsi_14":60.95,"sma_20":10.64,"sma_60":10.6,"sma_120":10.52},{"date":"2025-01-10","open":10.72,"high":10.74,"low":10.72,"close":10.72,"volume":2525,"rsi_14":60.93,"sma_20":10.64,"sma_60":10.6,"sma_120":10.52},{"date":"2025-01-13","open":10.85,"high":10.85,"low":10.85,"close":10.85,"volume":308,"rsi_14":68.68,"sma_20":10.65,"sma_60":10.61,"sma_120":10.53},{"date":"2025-01-14","open":10.85,"high":10.85,"low":10.75,"close":10.76,"volume":10092,"rsi_14":68.07,"sma_20":10.66,"sma_60":10.61,"sma_120":10.53},{"date":"2025-01-15","open":10.74,"high":10.79,"low":10.74,"close":10.75,"volume":310,"rsi_14":62.71,"sma_20":10.67,"sma_60":10.61,"sma_120":10.53},{"date":"2025-01-16","open":10.75,"high":10.75,"low":10.75,"close":10.75,"volume":143,"rsi_14":60.71,"sma_20":10.67,"sma_60":10.61,"sma_120":10.53},{"date":"2025-01-17","open":10.75,"high":10.75,"low":10.75,"close":10.75,"volume":88,"rsi_14":62.96,"sma_20":10.68,"sma_60":10.62,"sma_120":10.54},{"date":"2025-01-21","open":10.75,"high":10.77,"low":10.75,"close":10.75,"volume":2404,"rsi_14":62.96,"sma_20":10.69,"sma_60":10.62,"sma_120":10.54},{"date":"2025-01-22","open":10.75,"high":10.75,"low":10.75,"close":10.75,"volume":176,"rsi_14":61.54,"sma_20":10.69,"sma_60":10.63,"sma_120":10.54},{"date":"2025-01-23","open":10.79,"high":10.79,"low":10.79,"close":10.79,"volume":532,"rsi_14":59.18,"sma_20":10.71,"sma_60":10.63,"sma_120":10.55},{"date":"2025-01-24","open":10.79,"high":10.79,"low":10.79,"close":10.79,"volume":58,"rsi_14":56.52,"sma_20":10.72,"sma_60":10.64,"sma_120":10.55},{"date":"2025-01-27","open":10.73,"high":10.73,"low":10.71,"close":10.71,"volume":7558,"rsi_14":53.06,"sma_20":10.72,"sma_60":10.64,"sma_120":10.55},{"date":"2025-01-28","open":10.85,"high":10.85,"low":10.85,"close":10.85,"volume":137,"rsi_14":65.57,"sma_20":10.73,"sma_60":10.64,"sma_120":10.56},{"date":"2025-01-29","open":10.71,"high":10.71,"low":10.67,"close":10.67,"volume":2045,"rsi_14":48.68,"sma_20":10.74,"sma_60":10.64,"sma_120":10.56},{"date":"2025-01-30","open":10.84,"high":10.84,"low":10.64,"close":10.74,"volume":44764,"rsi_14":49.35,"sma_20":10.74,"sma_60":10.65,"sma_120":10.56},{"date":"2025-01-31","open":10.73,"high":10.75,"low":10.72,"close":10.75,"volume":2520,"rsi_14":52.0,"sma_20":10.74,"sma_60":10.65,"sma_120":10.56},{"date":"2025-02-03","open":10.8,"high":10.87,"low":10.75,"close":10.75,"volume":1735,"rsi_14":41.94,"sma_20":10.75,"sma_60":10.65,"sma_120":10.57},{"date":"2025-02-04","open":10.87,"high":10.87,"low":10.87,"close":10.87,"volume":237,"rsi_14":58.56,"sma_20":10.75,"sma_60":10.66,"sma_120":10.57},{"date":"2025-02-05","open":10.87,"high":10.87,"low":10.87,"close":10.87,"volume":109,"rsi_14":59.38,"sma_20":10.77,"sma_60":10.66,"sma_120":10.58},{"date":"2025-02-06","open":10.8,"high":10.8,"low":10.78,"close":10.78,"volume":532,"rsi_14":52.05,"sma_20":10.77,"sma_60":10.67,"sma_120":10.58},{"date":"2025-02-07","open":10.8,"high":10.8,"low":10.8,"close":10.8,"volume":500,"rsi_14":53.05,"sma_20":10.77,"sma_60":10.67,"sma_120":10.58},{"date":"2025-02-10","open":10.86,"high":10.87,"low":10.82,"close":10.82,"volume":18006,"rsi_14":54.55,"sma_20":10.78,"sma_60":10.67,"sma_120":10.59},{"date":"2025-02-11","open":10.82,"high":10.86,"low":10.82,"close":10.86,"volume":153189,"rsi_14":56.79,"sma_20":10.78,"sma_60":10.68,"sma_120":10.59},{"date":"2025-02-12","open":10.86,"high":10.86,"low":10.86,"close":10.86,"volume":11275,"rsi_14":54.55,"sma_20":10.78,"sma_60":10.68,"sma_120":10.59},{"date":"2025-02-13","open":10.9,"high":10.9,"low":10.9,"close":10.9,"volume":612,"rsi_14":56.79,"sma_20":10.79,"sma_60":10.69,"sma_120":10.6},{"date":"2025-02-14","open":10.9,"high":10.9,"low":10.9,"close":10.9,"volume":0,"rsi_14":63.01,"sma_20":10.8,"sma_60":10.69,"sma_120":10.6},{"date":"2025-02-18","open":11.0,"high":11.0,"low":10.9,"close":10.9,"volume":793,"rsi_14":54.24,"sma_20":10.81,"sma_60":10.7,"sma_120":10.6},{"date":"2025-02-19","open":10.9,"high":10.9,"low":10.9,"close":10.9,"volume":2,"rsi_14":78.05,"sma_20":10.81,"sma_60":10.7,"sma_120":10.61},{"date":"2025-02-20","open":10.9,"high":10.9,"low":10.9,"close":10.9,"volume":0,"rsi_14":73.53,"sma_20":10.82,"sma_60":10.71,"sma_120":10.61},{"date":"2025-02-21","open":10.9,"high":10.9,"low":10.9,"close":10.9,"volume":0,"rsi_14":72.73,"sma_20":10.83,"sma_60":10.71,"sma_120":10.62},{"date":"2025-02-24","open":10.9,"high":10.9,"low":10.9,"close":10.9,"volume":13,"rsi_14":72.73,"sma_20":10.83,"sma_60":10.72,"sma_120":10.62},{"date":"2025-02-25","open":10.9,"high":10.9,"low":10.9,"close":10.9,"volume":0,"rsi_14":57.14,"sma_20":10.84,"sma_60":10.72,"sma_120":10.62},{"date":"2025-02-26","open":10.96,"high":10.96,"low":10.91,"close":10.95,"volume":1450,"rsi_14":65.38,"sma_20":10.85,"sma_60":10.73,"sma_120":10.63},{"date":"2025-02-27","open":10.95,"high":10.95,"low":10.95,"close":10.95,"volume":41,"rsi_14":100.0,"sma_20":10.86,"sma_60":10.73,"sma_120":10.63},{"date":"2025-02-28","open":10.95,"high":10.95,"low":10.95,"close":10.95,"volume":13,"rsi_14":100.0,"sma_20":10.87,"sma_60":10.74,"sma_120":10.64},{"date":"2025-03-03","open":10.96,"high":10.96,"low":10.96,"close":10.96,"volume":350,"rsi_14":100.0,"sma_20":10.88,"sma_60":10.75,"sma_120":10.64},{"date":"2025-03-04","open":10.96,"high":10.96,"low":10.96,"close":10.96,"volume":520,"rsi_14":100.0,"sma_20":10.89,"sma_60":10.75,"sma_120":10.64},{"date":"2025-03-05","open":10.96,"high":10.96,"low":10.96,"close":10.96,"volume":1580,"rsi_14":100.0,"sma_20":10.9,"sma_60":10.76,"sma_120":10.65},{"date":"2025-03-06","open":10.96,"high":10.96,"low":10.96,"close":10.96,"volume":500,"rsi_14":100.0,"sma_20":10.9,"sma_60":10.76,"sma_120":10.65},{"date":"2025-03-07","open":10.96,"high":10.96,"low":10.95,"close":10.95,"volume":1123,"rsi_14":85.71,"sma_20":10.91,"sma_60":10.77,"sma_120":10.66},{"date":"2025-03-10","open":10.96,"high":10.96,"low":10.95,"close":10.95,"volume":604,"rsi_14":85.71,"sma_20":10.92,"sma_60":10.77,"sma_120":10.66},{"date":"2025-03-11","open":10.95,"high":10.95,"low":10.95,"close":10.95,"volume":23,"rsi_14":85.71,"sma_20":10.92,"sma_60":10.78,"sma_120":10.66},{"date":"2025-03-12","open":10.95,"high":10.95,"low":10.95,"close":10.95,"volume":0,"rsi_14":85.71,"sma_20":10.93,"sma_60":10.79,"sma_120":10.67},{"date":"2025-03-13","open":10.95,"high":10.95,"low":10.95,"close":10.95,"volume":32,"rsi_14":85.71,"sma_20":10.93,"sma_60":10.79,"sma_120":10.67},{"date":"2025-03-14","open":10.95,"high":10.95,"low":10.95,"close":10.95,"volume":10,"rsi_14":85.71,"sma_20":10.93,"sma_60":10.8,"sma_120":10.68},{"date":"2025-03-17","open":10.95,"high":10.95,"low":10.95,"close":10.95,"volume":4,"rsi_14":85.71,"sma_20":10.94,"sma_60":10.8,"sma_120":10.68},{"date":"2025-03-18","open":10.96,"high":10.96,"low":10.96,"close":10.96,"volume":457,"rsi_14":66.67,"sma_20":10.94,"sma_60":10.81,"sma_120":10.68},{"date":"2025-03-19","open":11.01,"high":11.01,"low":11.01,"close":11.01,"volume":3829,"rsi_14":87.5,"sma_20":10.95,"sma_60":10.82,"sma_120":10.69},{"date":"2025-03-20","open":11.0,"high":11.0,"low":11.0,"close":11.0,"volume":301,"rsi_14":75.43,"sma_20":10.95,"sma_60":10.82,"sma_120":10.69},{"date":"2025-03-21","open":11.0,"high":11.0,"low":11.0,"close":11.0,"volume":400,"rsi_14":72.66,"sma_20":10.96,"sma_60":10.83,"sma_120":10.7},{"date":"2025-03-24","open":11.0,"high":11.0,"low":11.0,"close":11.0,"volume":9,"rsi_14":72.63,"sma_20":10.96,"sma_60":10.84,"sma_120":10.7},{"date":"2025-03-25","open":11.0,"high":11.0,"low":11.0,"close":11.0,"volume":0,"rsi_14":72.46,"sma_20":10.96,"sma_60":10.84,"sma_120":10.71},{"date":"2025-03-26","open":11.0,"high":11.0,"low":11.0,"close":11.0,"volume":0,"rsi_14":72.46,"sma_20":10.97,"sma_60":10.85,"sma_120":10.71},{"date":"2025-03-27","open":11.0,"high":11.0,"low":11.0,"close":11.0,"volume":3,"rsi_14":82.42,"sma_20":10.97,"sma_60":10.86,"sma_120":10.71},{"date":"2025-03-28","open":11.0,"high":11.0,"low":11.0,"close":11.0,"volume":3,"rsi_14":82.42,"sma_20":10.97,"sma_60":10.86,"sma_120":10.72},{"date":"2025-03-31","open":11.0,"high":11.0,"low":11.0,"close":11.0,"volume":126,"rsi_14":82.42,"sma_20":10.97,"sma_60":10.87,"sma_120":10.72},{"date":"2025-04-01","open":11.0,"high":11.0,"low":11.0,"close":11.0,"volume":198,"rsi_14":82.42,"sma_20":10.98,"sma_60":10.87,"sma_120":10.73},{"date":"2025-04-02","open":11.0,"high":11.0,"low":10.98,"close":10.98,"volume":32290,"rsi_14":66.67,"sma_20":10.98,"sma_60":10.88,"sma_120":10.73},{"date":"2025-04-03","open":11.0,"high":11.0,"low":11.0,"close":11.0,"volume":46025,"rsi_14":72.73,"sma_20":10.98,"sma_60":10.88,"sma_120":10.73},{"date":"2025-04-04","open":11.0,"high":11.0,"low":10.99,"close":10.99,"volume":486,"rsi_14":66.12,"sma_20":10.98,"sma_60":10.89,"sma_120":10.74},{"date":"2025-04-07","open":10.99,"high":10.99,"low":10.99,"close":10.99,"volume":5,"rsi_14":63.06,"sma_20":10.98,"sma_60":10.89,"sma_120":10.74},{"date":"2025-04-08","open":10.97,"high":10.97,"low":10.97,"close":10.97,"volume":252,"rsi_14":25.0,"sma_20":10.98,"sma_60":10.89,"sma_120":10.75},{"date":"2025-04-09","open":10.97,"high":10.97,"low":10.97,"close":10.97,"volume":2,"rsi_14":29.76,"sma_20":10.98,"sma_60":10.9,"sma_120":10.75},{"date":"2025-04-10","open":10.97,"high":10.97,"low":10.97,"close":10.97,"volume":12,"rsi_14":29.76,"sma_20":10.99,"sma_60":10.9,"sma_120":10.75},{"date":"2025-04-11","open":10.97,"high":10.97,"low":10.97,"close":10.97,"volume":2,"rsi_14":29.76,"sma_20":10.99,"sma_60":10.9,"sma_120":10.76},{"date":"2025-04-14","open":11.0,"high":11.0,"low":11.0,"close":11.0,"volume":112,"rsi_14":51.44,"sma_20":10.99,"sma_60":10.91,"sma_120":10.76},{"date":"2025-04-15","open":11.0,"high":11.0,"low":11.0,"close":11.0,"volume":45,"rsi_14":51.44,"sma_20":10.99,"sma_60":10.91,"sma_120":10.77},{"date":"2025-04-16","open":11.0,"high":11.0,"low":11.0,"close":11.0,"volume":0,"rsi_14":51.44,"sma_20":10.99,"sma_60":10.92,"sma_120":10.77},{"date":"2025-04-17","open":10.99,"high":10.99,"low":10.99,"close":10.99,"volume":1651,"rsi_14":46.64,"sma_20":10.99,"sma_60":10.92,"sma_120":10.77},{"date":"2025-04-21","open":10.99,"high":10.99,"low":10.99,"close":10.99,"volume":30,"rsi_14":46.64,"sma_20":10.99,"sma_60":10.92,"sma_120":10.78},{"date":"2025-04-22","open":11.0,"high":11.0,"low":11.0,"close":11.0,"volume":58058,"rsi_14":51.19,"sma_20":10.99,"sma_60":10.93,"sma_120":10.78},{"date":"2025-04-23","open":11.0,"high":11.0,"low":11.0,"close":11.0,"volume":0,"rsi_14":60.0,"sma_20":10.99,"sma_60":10.93,"sma_120":10.78},{"date":"2025-04-24","open":11.0,"high":11.0,"low":11.0,"close":11.0,"volume":0,"rsi_14":50.0,"sma_20":10.99,"sma_60":10.93,"sma_120":10.79},{"date":"2025-04-25","open":11.03,"high":11.03,"low":11.03,"close":11.03,"volume":3402,"rsi_14":70.68,"sma_20":10.99,"sma_60":10.94,"sma_120":10.79},{"date":"2025-04-28","open":11.03,"high":11.03,"low":11.03,"close":11.03,"volume":29,"rsi_14":70.68,"sma_20":10.99,"sma_60":10.95,"sma_120":10.8},{"date":"2025-04-29","open":11.03,"high":11.03,"low":11.03,"close":11.03,"volume":12,"rsi_14":87.48,"sma_20":11.0,"sma_60":10.95,"sma_120":10.8},{"date":"2025-04-30","open":11.03,"high":11.03,"low":11.03,"close":11.03,"volume":5,"rsi_14":87.48,"sma_20":11.0,"sma_60":10.95,"sma_120":10.8},{"date":"2025-05-01","open":11.03,"high":11.03,"low":11.03,"close":11.03,"volume":0,"rsi_14":87.48,"sma_20":11.0,"sma_60":10.96,"sma_120":10.81},{"date":"2025-05-02","open":11.03,"high":11.03,"low":11.03,"close":11.03,"volume":1,"rsi_14":87.48,"sma_20":11.0,"sma_60":10.96,"sma_120":10.81},{"date":"2025-05-05","open":11.0,"high":11.2,"low":10.98,"close":10.98,"volume":25287,"rsi_14":39.98,"sma_20":11.0,"sma_60":10.96,"sma_120":10.81},{"date":"2025-05-06","open":11.0,"high":11.0,"low":11.0,"close":11.0,"volume":450,"rsi_14":50.0,"sma_20":11.0,"sma_60":10.97,"sma_120":10.82},{"date":"2025-05-07","open":11.0,"high":11.0,"low":11.0,"close":11.0,"volume":0,"rsi_14":50.0,"sma_20":11.0,"sma_60":10.97,"sma_120":10.82},{"date":"2025-05-08","open":11.0,"high":11.0,"low":11.0,"close":11.0,"volume":306,"rsi_14":54.55,"sma_20":11.0,"sma_60":10.97,"sma_120":10.83},{"date":"2025-05-09","open":10.99,"high":11.03,"low":10.99,"close":11.03,"volume":9414,"rsi_14":64.31,"sma_20":11.01,"sma_60":10.97,"sma_120":10.83},{"date":"2025-05-12","open":11.03,"high":11.03,"low":11.03,"close":11.03,"volume":13,"rsi_14":61.56,"sma_20":11.01,"sma_60":10.98,"sma_120":10.83},{"date":"2025-05-13","open":11.03,"high":11.03,"low":11.03,"close":11.03,"volume":2,"rsi_14":61.56,"sma_20":11.01,"sma_60":10.98,"sma_120":10.84},{"date":"2025-05-14","open":11.03,"high":11.03,"low":11.03,"close":11.03,"volume":4661,"rsi_14":61.56,"sma_20":11.01,"sma_60":10.98,"sma_120":10.84},{"date":"2025-05-15","open":11.09,"high":11.09,"low":11.09,"close":11.09,"volume":174961,"rsi_14":68.79,"sma_20":11.02,"sma_60":10.98,"sma_120":10.84},{"date":"2025-05-16","open":11.15,"high":11.15,"low":11.14,"close":11.15,"volume":17273,"rsi_14":77.31,"sma_20":11.03,"sma_60":10.99,"sma_120":10.85},{"date":"2025-05-19","open":11.14,"high":11.16,"low":11.13,"close":11.13,"volume":7394,"rsi_14":70.86,"sma_20":11.03,"sma_60":10.99,"sma_120":10.85},{"date":"2025-05-20","open":11.2,"high":11.2,"low":11.2,"close":11.2,"volume":542,"rsi_14":77.44,"sma_20":11.04,"sma_60":11.0,"sma_120":10.86},{"date":"2025-05-21","open":11.2,"high":11.2,"low":11.2,"close":11.2,"volume":72,"rsi_14":77.44,"sma_20":11.05,"sma_60":11.0,"sma_120":10.86},{"date":"2025-05-22","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":1461,"rsi_14":66.69,"sma_20":11.06,"sma_60":11.01,"sma_120":10.87},{"date":"2025-05-23","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":10,"rsi_14":77.42,"sma_20":11.07,"sma_60":11.01,"sma_120":10.87},{"date":"2025-05-27","open":11.17,"high":11.17,"low":11.17,"close":11.17,"volume":20006,"rsi_14":77.42,"sma_20":11.07,"sma_60":11.01,"sma_120":10.88},{"date":"2025-05-28","open":11.17,"high":11.17,"low":11.17,"close":11.17,"volume":8,"rsi_14":77.42,"sma_20":11.08,"sma_60":11.02,"sma_120":10.88},{"date":"2025-05-29","open":11.16,"high":11.16,"low":11.15,"close":11.15,"volume":2737,"rsi_14":72.73,"sma_20":11.09,"sma_60":11.02,"sma_120":10.89},{"date":"2025-05-30","open":11.1,"high":11.16,"low":11.1,"close":11.14,"volume":34417,"rsi_14":66.67,"sma_20":11.09,"sma_60":11.02,"sma_120":10.89},{"date":"2025-06-02","open":11.14,"high":11.14,"low":11.14,"close":11.14,"volume":3,"rsi_14":66.67,"sma_20":11.1,"sma_60":11.03,"sma_120":10.89},{"date":"2025-06-03","open":11.14,"high":11.14,"low":11.14,"close":11.14,"volume":5,"rsi_14":66.67,"sma_20":11.1,"sma_60":11.03,"sma_120":10.9},{"date":"2025-06-04","open":11.14,"high":11.14,"low":11.14,"close":11.14,"volume":0,"rsi_14":66.67,"sma_20":11.11,"sma_60":11.03,"sma_120":10.9},{"date":"2025-06-05","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":2587,"rsi_14":61.11,"sma_20":11.12,"sma_60":11.03,"sma_120":10.91},{"date":"2025-06-06","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":0,"rsi_14":50.0,"sma_20":11.13,"sma_60":11.04,"sma_120":10.91},{"date":"2025-06-09","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":91,"rsi_14":55.26,"sma_20":11.13,"sma_60":11.04,"sma_120":10.92},{"date":"2025-06-10","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":0,"rsi_14":29.17,"sma_20":11.14,"sma_60":11.04,"sma_120":10.92},{"date":"2025-06-11","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":0,"rsi_14":29.17,"sma_20":11.14,"sma_60":11.05,"sma_120":10.93},{"date":"2025-06-12","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":0,"rsi_14":50.0,"sma_20":11.15,"sma_60":11.05,"sma_120":10.93},{"date":"2025-06-13","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":0,"rsi_14":50.0,"sma_20":11.15,"sma_60":11.05,"sma_120":10.93},{"date":"2025-06-16","open":11.15,"high":11.18,"low":11.13,"close":11.17,"volume":30256,"rsi_14":50.0,"sma_20":11.15,"sma_60":11.06,"sma_120":10.94},{"date":"2025-06-17","open":11.18,"high":11.18,"low":11.18,"close":11.18,"volume":1127,"rsi_14":56.25,"sma_20":11.16,"sma_60":11.06,"sma_120":10.94},{"date":"2025-06-18","open":11.18,"high":11.18,"low":11.18,"close":11.18,"volume":7,"rsi_14":75.0,"sma_20":11.16,"sma_60":11.06,"sma_120":10.95},{"date":"2025-06-20","open":11.2,"high":11.2,"low":11.2,"close":11.2,"volume":803,"rsi_14":100.0,"sma_20":11.16,"sma_60":11.07,"sma_120":10.95},{"date":"2025-06-23","open":11.2,"high":11.2,"low":11.2,"close":11.2,"volume":5,"rsi_14":100.0,"sma_20":11.16,"sma_60":11.07,"sma_120":10.96},{"date":"2025-06-24","open":11.2,"high":11.2,"low":11.2,"close":11.2,"volume":4,"rsi_14":100.0,"sma_20":11.16,"sma_60":11.07,"sma_120":10.96},{"date":"2025-06-25","open":11.2,"high":11.2,"low":11.2,"close":11.2,"volume":3,"rsi_14":100.0,"sma_20":11.16,"sma_60":11.08,"sma_120":10.97},{"date":"2025-06-26","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":183,"rsi_14":50.0,"sma_20":11.16,"sma_60":11.08,"sma_120":10.97},{"date":"2025-06-27","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":15,"rsi_14":50.0,"sma_20":11.16,"sma_60":11.08,"sma_120":10.98},{"date":"2025-06-30","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":16,"rsi_14":50.0,"sma_20":11.16,"sma_60":11.08,"sma_120":10.98},{"date":"2025-07-01","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":0,"rsi_14":50.0,"sma_20":11.16,"sma_60":11.09,"sma_120":10.98},{"date":"2025-07-02","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":0,"rsi_14":50.0,"sma_20":11.16,"sma_60":11.09,"sma_120":10.99},{"date":"2025-07-03","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":0,"rsi_14":50.0,"sma_20":11.16,"sma_60":11.09,"sma_120":10.99},{"date":"2025-07-07","open":11.1,"high":11.1,"low":11.1,"close":11.1,"volume":2409,"rsi_14":33.33,"sma_20":11.16,"sma_60":11.09,"sma_120":10.99},{"date":"2025-07-08","open":11.1,"high":11.1,"low":11.1,"close":11.1,"volume":82,"rsi_14":23.08,"sma_20":11.16,"sma_60":11.1,"sma_120":11.0},{"date":"2025-07-09","open":11.1,"high":11.1,"low":11.1,"close":11.1,"volume":72,"rsi_14":16.67,"sma_20":11.16,"sma_60":11.1,"sma_120":11.0},{"date":"2025-07-10","open":11.16,"high":11.16,"low":11.16,"close":11.16,"volume":50048,"rsi_14":44.44,"sma_20":11.16,"sma_60":11.1,"sma_120":11.0},{"date":"2025-07-11","open":11.16,"high":11.16,"low":11.16,"close":11.16,"volume":58,"rsi_14":37.5,"sma_20":11.16,"sma_60":11.1,"sma_120":11.01},{"date":"2025-07-14","open":11.16,"high":11.16,"low":11.16,"close":11.16,"volume":37,"rsi_14":37.5,"sma_20":11.16,"sma_60":11.11,"sma_120":11.01},{"date":"2025-07-15","open":11.16,"high":11.16,"low":11.16,"close":11.16,"volume":9,"rsi_14":37.5,"sma_20":11.16,"sma_60":11.11,"sma_120":11.01},{"date":"2025-07-16","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":4261,"rsi_14":35.29,"sma_20":11.16,"sma_60":11.11,"sma_120":11.02},{"date":"2025-07-17","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":27,"rsi_14":50.0,"sma_20":11.16,"sma_60":11.11,"sma_120":11.02},{"date":"2025-07-18","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":2,"rsi_14":50.0,"sma_20":11.15,"sma_60":11.12,"sma_120":11.02},{"date":"2025-07-21","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":0,"rsi_14":50.0,"sma_20":11.15,"sma_60":11.12,"sma_120":11.03},{"date":"2025-07-22","open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":0,"rsi_14":50.0,"sma_20":11.15,"sma_60":11.12,"sma_120":11.03},{"date":"2025-07-23","open":11.18,"high":11.25,"low":11.17,"close":11.25,"volume":26235,"rsi_14":72.73,"sma_20":11.15,"sma_60":11.13,"sma_120":11.03},{"date":"2025-07-24","open":11.25,"high":11.25,"low":11.25,"close":11.25,"volume":1,"rsi_14":72.73,"sma_20":11.15,"sma_60":11.13,"sma_120":11.04},{"date":"2025-07-25","open":11.18,"high":11.18,"low":11.17,"close":11.17,"volume":1510,"rsi_14":64.0,"sma_20":11.16,"sma_60":11.13,"sma_120":11.04},{"date":"2025-07-28","open":11.29,"high":11.29,"low":11.29,"close":11.29,"volume":269,"rsi_14":75.68,"sma_20":11.16,"sma_60":11.14,"sma_120":11.05},{"date":"2025-07-29","open":11.29,"high":11.29,"low":11.29,"close":11.29,"volume":15,"rsi_14":75.68,"sma_20":11.17,"sma_60":11.14,"sma_120":11.05},{"date":"2025-07-30","open":11.3,"high":11.3,"low":11.3,"close":11.3,"volume":111,"rsi_14":71.88,"sma_20":11.18,"sma_60":11.15,"sma_120":11.05},{"date":"2025-07-31","open":11.3,"high":11.3,"low":11.3,"close":11.3,"volume":16,"rsi_14":71.88,"sma_20":11.18,"sma_60":11.15,"sma_120":11.06},{"date":"2025-08-01","open":11.3,"high":11.3,"low":11.3,"close":11.3,"volume":16,"rsi_14":71.88,"sma_20":11.19,"sma_60":11.16,"sma_120":11.06},{"date":"2025-08-04","open":11.17,"high":11.17,"low":11.17,"close":11.17,"volume":304,"rsi_14":51.11,"sma_20":11.2,"sma_60":11.16,"sma_120":11.06},{"date":"2025-08-05","open":11.17,"high":11.17,"low":11.17,"close":11.17,"volume":5,"rsi_14":52.27,"sma_20":11.2,"sma_60":11.16,"sma_120":11.07},{"date":"2025-08-06","open":11.21,"high":11.21,"low":11.21,"close":11.21,"volume":258,"rsi_14":56.25,"sma_20":11.2,"sma_60":11.16,"sma_120":11.07},{"date":"2025-08-07","open":11.21,"high":11.21,"low":11.21,"close":11.21,"volume":63,"rsi_14":56.25,"sma_20":11.21,"sma_60":11.17,"sma_120":11.07},{"date":"2025-08-08","open":11.21,"high":11.21,"low":11.21,"close":11.21,"volume":0,"rsi_14":56.25,"sma_20":11.21,"sma_60":11.17,"sma_120":11.07},{"date":"2025-08-11","open":11.21,"high":11.21,"low":11.21,"close":11.21,"volume":50,"rsi_14":56.25,"sma_20":11.21,"sma_60":11.17,"sma_120":11.08},{"date":"2025-08-12","open":11.21,"high":11.21,"low":11.21,"close":11.21,"volume":46,"rsi_14":44.74,"sma_20":11.21,"sma_60":11.18,"sma_120":11.08},{"date":"2025-08-13","open":11.21,"high":11.21,"low":11.21,"close":11.21,"volume":11,"rsi_14":44.74,"sma_20":11.22,"sma_60":11.18,"sma_120":11.08},{"date":"2025-08-14","open":11.21,"high":11.21,"low":11.21,"close":11.21,"volume":1,"rsi_14":56.67,"sma_20":11.22,"sma_60":11.18,"sma_120":11.09},{"date":"2025-08-15","open":11.21,"high":11.21,"low":11.21,"close":11.21,"volume":0,"rsi_14":27.78,"sma_20":11.22,"sma_60":11.18,"sma_120":11.09},{"date":"2025-08-18","open":11.21,"high":11.21,"low":11.21,"close":11.21,"volume":296,"rsi_14":27.78,"sma_20":11.23,"sma_60":11.18,"sma_120":11.09},{"date":"2025-08-19","open":11.21,"high":11.21,"low":11.21,"close":11.21,"volume":0,"rsi_14":23.53,"sma_20":11.23,"sma_60":11.18,"sma_120":11.09},{"date":"2025-08-20","open":11.21,"high":11.21,"low":11.21,"close":11.21,"volume":4,"rsi_14":23.53,"sma_20":11.23,"sma_60":11.18,"sma_120":11.09},{"date":"2025-08-21","open":11.3,"high":11.3,"low":11.3,"close":11.3,"volume":959,"rsi_14":50.0,"sma_20":11.23,"sma_60":11.18,"sma_120":11.1},{"date":"2025-08-22","open":11.25,"high":11.25,"low":11.25,"close":11.25,"volume":10131,"rsi_14":72.22,"sma_20":11.23,"sma_60":11.18,"sma_120":11.1},{"date":"2025-08-25","open":11.25,"high":11.25,"low":11.25,"close":11.25,"volume":150,"rsi_14":72.22,"sma_20":11.23,"sma_60":11.19,"sma_120":11.1},{"date":"2025-08-26","open":11.25,"high":11.25,"low":11.25,"close":11.25,"volume":87,"rsi_14":64.29,"sma_20":11.23,"sma_60":11.19,"sma_120":11.1},{"date":"2025-08-27","open":11.27,"high":11.3,"low":11.27,"close":11.3,"volume":1153,"rsi_14":73.68,"sma_20":11.23,"sma_60":11.19,"sma_120":11.11},{"date":"2025-08-28","open":11.3,"high":11.3,"low":11.3,"close":11.3,"volume":31,"rsi_14":73.68,"sma_20":11.23,"sma_60":11.19,"sma_120":11.11},{"date":"2025-08-29","open":11.3,"high":11.3,"low":11.3,"close":11.3,"volume":4,"rsi_14":73.68,"sma_20":11.23,"sma_60":11.2,"sma_120":11.11},{"date":"2025-09-02","open":11.3,"high":11.3,"low":11.3,"close":11.3,"volume":8,"rsi_14":73.68,"sma_20":11.24,"sma_60":11.2,"sma_120":11.12},{"date":"2025-09-03","open":11.28,"high":11.28,"low":11.28,"close":11.28,"volume":25000,"rsi_14":66.67,"sma_20":11.24,"sma_60":11.2,"sma_120":11.12},{"date":"2025-09-04","open":11.25,"high":11.25,"low":11.25,"close":11.25,"volume":19450,"rsi_14":58.33,"sma_20":11.24,"sma_60":11.2,"sma_120":11.12},{"date":"2025-09-05","open":11.25,"high":11.25,"low":11.25,"close":11.25,"volume":0,"rsi_14":58.33,"sma_20":11.25,"sma_60":11.2,"sma_120":11.12},{"date":"2025-09-08","open":11.25,"high":11.25,"low":11.25,"close":11.25,"volume":4,"rsi_14":58.33,"sma_20":11.25,"sma_60":11.21,"sma_120":11.13},{"date":"2025-09-09","open":11.25,"high":11.25,"low":11.25,"close":11.25,"volume":1,"rsi_14":58.33,"sma_20":11.25,"sma_60":11.21,"sma_120":11.13},{"date":"2025-09-10","open":11.25,"high":11.25,"low":11.25,"close":11.25,"volume":4,"rsi_14":58.33,"sma_20":11.25,"sma_60":11.21,"sma_120":11.13},{"date":"2025-09-11","open":11.25,"high":11.25,"low":11.25,"close":11.25,"volume":2,"rsi_14":33.33,"sma_20":11.25,"sma_60":11.21,"sma_120":11.13},{"date":"2025-09-12","open":11.28,"high":11.3,"low":11.28,"close":11.3,"volume":6110,"rsi_14":66.67,"sma_20":11.26,"sma_60":11.21,"sma_120":11.14},{"date":"2025-09-15","open":11.3,"high":11.3,"low":11.3,"close":11.3,"volume":3,"rsi_14":66.67,"sma_20":11.26,"sma_60":11.21,"sma_120":11.14},{"date":"2025-09-16","open":11.32,"high":11.33,"low":11.32,"close":11.33,"volume":37493,"rsi_14":72.22,"sma_20":11.27,"sma_60":11.22,"sma_120":11.14},{"date":"2025-09-17","open":11.32,"high":11.32,"low":11.32,"close":11.32,"volume":349,"rsi_14":57.14,"sma_20":11.27,"sma_60":11.22,"sma_120":11.14},{"date":"2025-09-18","open":11.32,"high":11.32,"low":11.32,"close":11.32,"volume":5,"rsi_14":57.14,"sma_20":11.28,"sma_60":11.22,"sma_120":11.15},{"date":"2025-09-19","open":11.32,"high":11.32,"low":11.32,"close":11.32,"volume":192,"rsi_14":57.14,"sma_20":11.28,"sma_60":11.22,"sma_120":11.15},{"date":"2025-09-22","open":11.32,"high":11.32,"low":11.32,"close":11.32,"volume":0,"rsi_14":57.14,"sma_20":11.28,"sma_60":11.22,"sma_120":11.15},{"date":"2025-09-23","open":11.32,"high":11.32,"low":11.32,"close":11.32,"volume":2,"rsi_14":66.67,"sma_20":11.29,"sma_60":11.23,"sma_120":11.15},{"date":"2025-09-24","open":11.32,"high":11.32,"low":11.32,"close":11.32,"volume":6,"rsi_14":88.89,"sma_20":11.29,"sma_60":11.23,"sma_120":11.16},{"date":"2025-09-25","open":11.32,"high":11.32,"low":11.32,"close":11.32,"volume":3,"rsi_14":88.89,"sma_20":11.29,"sma_60":11.23,"sma_120":11.16},{"date":"2025-09-26","open":11.32,"high":11.32,"low":11.32,"close":11.32,"volume":48,"rsi_14":88.89,"sma_20":11.29,"sma_60":11.24,"sma_120":11.16},{"date":"2025-09-29","open":11.32,"high":11.32,"low":11.32,"close":11.32,"volume":82,"rsi_14":88.89,"sma_20":11.29,"sma_60":11.24,"sma_120":11.17},{"date":"2025-09-30","open":11.32,"high":11.32,"low":11.32,"close":11.32,"volume":113,"rsi_14":88.89,"sma_20":11.3,"sma_60":11.24,"sma_120":11.17},{"date":"2025-10-01","open":11.34,"high":11.34,"low":11.34,"close":11.34,"volume":1099,"rsi_14":90.91,"sma_20":11.3,"sma_60":11.25,"sma_120":11.17},{"date":"2025-10-02","open":11.34,"high":11.34,"low":11.34,"close":11.34,"volume":34,"rsi_14":83.33,"sma_20":11.3,"sma_60":11.25,"sma_120":11.17},{"date":"2025-10-03","open":11.3,"high":11.33,"low":11.3,"close":11.33,"volume":1348,"rsi_14":71.43,"sma_20":11.31,"sma_60":11.25,"sma_120":11.18},{"date":"2025-10-06","open":11.33,"high":11.33,"low":11.33,"close":11.33,"volume":4,"rsi_14":50.0,"sma_20":11.31,"sma_60":11.26,"sma_120":11.18},{"date":"2025-10-07","open":11.33,"high":11.33,"low":11.33,"close":11.33,"volume":0,"rsi_14":66.67,"sma_20":11.32,"sma_60":11.26,"sma_120":11.18},{"date":"2025-10-08","open":11.33,"high":11.33,"low":11.33,"close":11.33,"volume":7,"rsi_14":66.67,"sma_20":11.32,"sma_60":11.26,"sma_120":11.19},{"date":"2025-10-09","open":11.33,"high":11.35,"low":11.33,"close":11.35,"volume":30107,"rsi_14":80.0,"sma_20":11.32,"sma_60":11.27,"sma_120":11.19},{"date":"2025-10-10","open":11.35,"high":11.35,"low":11.35,"close":11.35,"volume":3,"rsi_14":80.0,"sma_20":11.33,"sma_60":11.27,"sma_120":11.19},{"date":"2025-10-13","open":11.38,"high":11.4,"low":11.33,"close":11.4,"volume":10720,"rsi_14":90.0,"sma_20":11.33,"sma_60":11.27,"sma_120":11.2},{"date":"2025-10-14","open":11.49,"high":11.49,"low":11.43,"close":11.43,"volume":3104,"rsi_14":92.31,"sma_20":11.34,"sma_60":11.28,"sma_120":11.2},{"date":"2025-10-15","open":11.44,"high":11.45,"low":11.4,"close":11.4,"volume":5504,"rsi_14":75.0,"sma_20":11.34,"sma_60":11.28,"sma_120":11.2},{"date":"2025-10-16","open":11.4,"high":11.4,"low":11.4,"close":11.4,"volume":30,"rsi_14":75.0,"sma_20":11.34,"sma_60":11.28,"sma_120":11.21},{"date":"2025-10-17","open":11.4,"high":11.4,"low":11.4,"close":11.4,"volume":1374,"rsi_14":75.0,"sma_20":11.35,"sma_60":11.29,"sma_120":11.21},{"date":"2025-10-20","open":11.4,"high":11.4,"low":11.4,"close":11.4,"volume":3,"rsi_14":75.0,"sma_20":11.35,"sma_60":11.29,"sma_120":11.21},{"date":"2025-10-21","open":11.4,"high":11.4,"low":11.4,"close":11.4,"volume":13,"rsi_14":71.43,"sma_20":11.36,"sma_60":11.29,"sma_120":11.21},{"date":"2025-10-22","open":11.4,"high":11.4,"low":11.4,"close":11.4,"volume":25114,"rsi_14":71.43,"sma_20":11.36,"sma_60":11.29,"sma_120":11.22},{"date":"2025-10-23","open":11.3,"high":11.33,"low":11.3,"close":11.33,"volume":1007,"rsi_14":50.0,"sma_20":11.36,"sma_60":11.29,"sma_120":11.22},{"date":"2025-10-24","open":11.33,"high":11.33,"low":11.33,"close":11.33,"volume":20,"rsi_14":50.0,"sma_20":11.36,"sma_60":11.29,"sma_120":11.22},{"date":"2025-10-27","open":11.33,"high":11.33,"low":11.33,"close":11.33,"volume":124,"rsi_14":50.0,"sma_20":11.36,"sma_60":11.3,"sma_120":11.23},{"date":"2025-10-28","open":11.33,"high":11.33,"low":11.33,"close":11.33,"volume":15,"rsi_14":50.0,"sma_20":11.36,"sma_60":11.3,"sma_120":11.23},{"date":"2025-10-29","open":11.39,"high":11.45,"low":11.39,"close":11.45,"volume":667,"rsi_14":66.67,"sma_20":11.37,"sma_60":11.3,"sma_120":11.23},{"date":"2025-10-30","open":11.45,"high":11.45,"low":11.45,"close":11.45,"volume":1,"rsi_14":66.67,"sma_20":11.37,"sma_60":11.31,"sma_120":11.24},{"date":"2025-10-31","open":11.45,"high":11.45,"low":11.44,"close":11.44,"volume":997,"rsi_14":57.69,"sma_20":11.38,"sma_60":11.31,"sma_120":11.24},{"date":"2025-11-03","open":11.3,"high":11.3,"low":11.3,"close":11.3,"volume":306,"rsi_14":32.76,"sma_20":11.38,"sma_60":11.31,"sma_120":11.24},{"date":"2025-11-04","open":11.47,"high":11.5,"low":10.2,"close":11.1,"volume":2192,"rsi_14":22.22,"sma_20":11.37,"sma_60":11.31,"sma_120":11.24},{"date":"2025-11-05","open":11.99,"high":14.01,"low":11.4,"close":13.55,"volume":5201,"rsi_14":85.95,"sma_20":11.48,"sma_60":11.35,"sma_120":11.26},{"date":"2025-11-06","open":15.0,"high":41.8,"low":14.61,"close":21.8,"volume":245676,"rsi_14":96.26,"sma_20":12.0,"sma_60":11.53,"sma_120":11.35},{"date":"2025-11-07","open":14.9,"high":16.26,"low":12.0,"close":12.5,"volume":50118,"rsi_14":52.68,"sma_20":12.06,"sma_60":11.55,"sma_120":11.36},{"date":"2025-11-10","open":11.59,"high":13.56,"low":11.14,"close":11.4,"volume":26730,"rsi_14":50.0,"sma_20":12.06,"sma_60":11.55,"sma_120":11.36},{"date":"2025-11-11","open":12.85,"high":19.0,"low":11.0,"close":12.2,"volume":132485,"rsi_14":51.78,"sma_20":12.1,"sma_60":11.57,"sma_120":11.37},{"date":"2025-11-12","open":13.97,"high":14.4,"low":12.02,"close":12.61,"volume":38414,"rsi_14":52.81,"sma_20":12.16,"sma_60":11.59,"sma_120":11.38},{"date":"2025-11-13","open":12.81,"high":12.98,"low":11.5,"close":12.08,"volume":28622,"rsi_14":51.61,"sma_20":12.19,"sma_60":11.6,"sma_120":11.39},{"date":"2025-11-14","open":10.5,"high":12.25,"low":9.6,"close":11.7,"volume":30607,"rsi_14":50.78,"sma_20":12.21,"sma_60":11.61,"sma_120":11.4},{"date":"2025-11-17","open":11.3,"high":11.6,"low":10.8,"close":11.01,"volume":6536,"rsi_14":49.34,"sma_20":12.19,"sma_60":11.61,"sma_120":11.4},{"date":"2025-11-18","open":10.7,"high":11.15,"low":10.09,"close":10.52,"volume":7560,"rsi_14":48.12,"sma_20":12.14,"sma_60":11.6,"sma_120":11.39},{"date":"2025-11-19","open":10.21,"high":11.0,"low":9.71,"close":10.39,"volume":23503,"rsi_14":47.87,"sma_20":12.09,"sma_60":11.58,"sma_120":11.38},{"date":"2025-11-20","open":10.0,"high":10.3,"low":9.5,"close":9.81,"volume":8539,"rsi_14":46.8,"sma_20":12.02,"sma_60":11.56,"sma_120":11.37},{"date":"2025-11-21","open":10.51,"high":10.51,"low":10.05,"close":10.05,"volume":5182,"rsi_14":47.55,"sma_20":11.95,"sma_60":11.54,"sma_120":11.36},{"date":"2025-11-24","open":9.98,"high":10.1,"low":9.61,"close":10.1,"volume":4780,"rsi_14":48.03,"sma_20":11.89,"sma_60":11.52,"sma_120":11.36},{"date":"2025-11-25","open":10.86,"high":11.82,"low":10.44,"close":11.32,"volume":7505,"rsi_14":45.39,"sma_20":11.89,"sma_60":11.52,"sma_120":11.36},{"date":"2025-11-26","open":12.2,"high":12.2,"low":11.02,"close":11.7,"volume":3214,"rsi_14":19.01,"sma_20":11.9,"sma_60":11.52,"sma_120":11.36},{"date":"2025-11-28","open":11.7,"high":11.7,"low":10.65,"close":10.65,"volume":12996,"rsi_14":38.51,"sma_20":11.86,"sma_60":11.51,"sma_120":11.36},{"date":"2025-12-01","open":11.2,"high":11.2,"low":8.93,"close":9.12,"volume":12546,"rsi_14":36.55,"sma_20":11.75,"sma_60":11.48,"sma_120":11.34},{"date":"2025-12-02","open":9.0,"high":9.0,"low":8.96,"close":9.0,"volume":2426,"rsi_14":29.48,"sma_20":11.63,"sma_60":11.44,"sma_120":11.32},{"date":"2025-12-03","open":8.99,"high":8.99,"low":8.13,"close":8.18,"volume":3242,"rsi_14":23.02,"sma_20":11.48,"sma_60":11.39,"sma_120":11.3},{"date":"2025-12-04","open":8.01,"high":8.02,"low":6.75,"close":8.02,"volume":3622,"rsi_14":24.11,"sma_20":11.21,"sma_60":11.33,"sma_120":11.27},{"date":"2025-12-05","open":8.0,"high":8.0,"low":8.0,"close":8.0,"volume":765,"rsi_14":25.27,"sma_20":10.52,"sma_60":11.28,"sma_120":11.25},{"date":"2025-12-08","open":8.0,"high":8.0,"low":8.0,"close":8.0,"volume":927,"rsi_14":27.84,"sma_20":10.29,"sma_60":11.23,"sma_120":11.22},{"date":"2025-12-09","open":9.68,"high":98.15,"low":9.38,"close":88.5,"volume":6413484,"rsi_14":94.92,"sma_20":14.15,"sma_60":12.51,"sma_120":11.86},{"date":"2025-12-10","open":43.78,"high":54.0,"low":31.3,"close":34.72,"volume":484359,"rsi_14":58.66,"sma_20":15.27,"sma_60":12.9,"sma_120":12.06},{"date":"2025-12-11","open":30.01,"high":57.2,"low":30.01,"close":35.85,"volume":340303,"rsi_14":59.23,"sma_20":16.44,"sma_60":13.31,"sma_120":12.26},{"date":"2025-12-12","open":34.67,"high":40.0,"low":29.67,"close":29.67,"volume":56892,"rsi_14":56.68,"sma_20":17.32,"sma_60":13.62,"sma_120":12.42},{"date":"2025-12-15","open":29.55,"high":34.0,"low":24.0,"close":30.51,"volume":56003,"rsi_14":56.91,"sma_20":18.26,"sma_60":13.94,"sma_120":12.58},{"date":"2025-12-16","open":26.09,"high":29.56,"low":25.05,"close":26.96,"volume":37511,"rsi_14":55.21,"sma_20":19.05,"sma_60":14.2,"sma_120":12.71},{"date":"2025-12-17","open":24.04,"high":26.5,"low":24.0,"close":26.01,"volume":10631,"rsi_14":54.75,"sma_20":19.83,"sma_60":14.44,"sma_120":12.83},{"date":"2025-12-18","open":25.77,"high":82.0,"low":22.03,"close":52.23,"volume":977543,"rsi_14":61.83,"sma_20":21.92,"sma_60":15.12,"sma_120":13.18},{"date":"2025-12-19","open":51.48,"high":51.5,"low":36.03,"close":36.03,"volume":121141,"rsi_14":57.06,"sma_20":23.23,"sma_60":15.54,"sma_120":13.38},{"date":"2025-12-22","open":34.48,"high":38.55,"low":31.71,"close":32.01,"volume":55706,"rsi_14":55.92,"sma_20":24.33,"sma_60":15.88,"sma_120":13.56},{"date":"2025-12-23","open":30.94,"high":78.41,"low":30.94,"close":44.01,"volume":871192,"rsi_14":58.72,"sma_20":26.02,"sma_60":16.43,"sma_120":13.83},{"date":"2025-12-24","open":50.0,"high":69.45,"low":48.0,"close":48.0,"volume":419971,"rsi_14":59.55,"sma_20":27.86,"sma_60":17.04,"sma_120":14.14},{"date":"2025-12-26","open":62.56,"high":62.56,"low":43.0,"close":44.02,"volume":194692,"rsi_14":58.44,"sma_20":29.47,"sma_60":17.58,"sma_120":14.41},{"date":"2025-12-29","open":51.93,"high":51.93,"low":42.34,"close":43.65,"volume":88015,"rsi_14":58.34,"sma_20":31.12,"sma_60":18.12,"sma_120":14.69},{"date":"2025-12-30","open":45.04,"high":109.37,"low":45.04,"close":82.58,"volume":898336,"rsi_14":48.28,"sma_20":34.8,"sma_60":19.31,"sma_120":15.28},{"date":"2025-12-31","open":105.14,"high":130.37,"low":62.0,"close":64.01,"volume":485193,"rsi_14":60.7,"sma_20":37.55,"sma_60":20.19,"sma_120":15.72},{"date":"2026-01-02","open":85.4,"high":94.83,"low":72.86,"close":75.86,"volume":167543,"rsi_14":63.55,"sma_20":40.93,"sma_60":21.26,"sma_120":16.26},{"date":"2026-01-05","open":66.8,"high":86.01,"low":66.0,"close":71.63,"volume":95748,"rsi_14":64.4,"sma_20":44.11,"sma_60":22.27,"sma_120":16.76},{"date":"2026-01-06","open":75.5,"high":84.0,"low":75.5,"close":77.25,"volume":58432,"rsi_14":65.53,"sma_20":47.58,"sma_60":23.36,"sma_120":17.31},{"date":"2026-01-07","open":78.08,"high":86.94,"low":75.22,"close":77.06,"volume":40056,"rsi_14":67.03,"sma_20":51.03,"sma_60":24.46,"sma_120":17.86},{"date":"2026-01-08","open":80.0,"high":82.21,"low":65.01,"close":67.01,"volume":38399,"rsi_14":63.12,"sma_20":49.95,"sma_60":25.39,"sma_120":18.33},{"date":"2026-01-09","open":69.85,"high":73.95,"low":65.02,"close":67.08,"volume":31828,"rsi_14":55.71,"sma_20":51.57,"sma_60":26.31,"sma_120":18.8},{"date":"2026-01-12","open":68.0,"high":69.71,"low":60.0,"close":63.51,"volume":20843,"rsi_14":61.7,"sma_20":52.95,"sma_60":27.18,"sma_120":19.23},{"date":"2026-01-13","open":64.0,"high":64.0,"low":57.0,"close":60.28,"volume":15106,"rsi_14":62.12,"sma_20":54.48,"sma_60":28.0,"sma_120":19.64},{"date":"2026-01-14","open":58.5,"high":59.42,"low":53.0,"close":56.59,"volume":17315,"rsi_14":55.81,"sma_20":55.79,"sma_60":28.75,"sma_120":20.02},{"date":"2026-01-15","open":55.94,"high":55.94,"low":45.01,"close":46.01,"volume":21642,"rsi_14":49.13,"sma_20":56.74,"sma_60":29.33,"sma_120":20.31},{"date":"2026-01-16","open":48.16,"high":75.51,"low":47.5,"close":55.23,"volume":129528,"rsi_14":54.66,"sma_20":58.2,"sma_60":30.06,"sma_120":20.67},{"date":"2026-01-20","open":53.35,"high":53.35,"low":46.82,"close":46.82,"volume":25980,"rsi_14":51.24,"sma_20":57.93,"sma_60":30.65,"sma_120":20.97},{"date":"2026-01-21","open":48.3,"high":67.28,"low":48.3,"close":57.2,"volume":47889,"rsi_14":37.27,"sma_20":58.99,"sma_60":31.41,"sma_120":21.35},{"date":"2026-01-22","open":54.52,"high":62.0,"low":52.48,"close":58.9,"volume":15987,"rsi_14":46.91,"sma_20":60.34,"sma_60":32.21,"sma_120":21.75},{"date":"2026-01-23","open":55.96,"high":60.94,"low":55.63,"close":55.79,"volume":10100,"rsi_14":36.45,"sma_20":60.92,"sma_60":32.95,"sma_120":22.12},{"date":"2026-01-26","open":52.11,"high":59.4,"low":52.11,"close":54.81,"volume":8200,"rsi_14":38.12,"sma_20":61.26,"sma_60":33.67,"sma_120":22.48},{"date":"2026-01-27","open":52.14,"high":67.0,"low":52.14,"close":53.26,"volume":20800,"rsi_14":32.02,"sma_20":61.73,"sma_60":34.37,"sma_120":22.84},{"date":"2026-01-28","open":55.54,"high":56.3,"low":53.5,"close":53.74,"volume":9000,"rsi_14":32.6,"sma_20":62.23,"sma_60":35.07,"sma_120":23.19},{"date":"2026-01-29","open":53.62,"high":55.99,"low":51.73,"close":52.49,"volume":4400,"rsi_14":37.53,"sma_20":60.73,"sma_60":35.76,"sma_120":23.53},{"date":"2026-01-30","open":52.63,"high":53.28,"low":51.69,"close":52.6,"volume":5500,"rsi_14":37.57,"sma_20":60.16,"sma_60":36.44,"sma_120":23.88},{"date":"2026-02-02","open":51.55,"high":58.0,"low":50.31,"close":53.75,"volume":12800,"rsi_14":41.26,"sma_20":59.05,"sma_60":37.16,"sma_120":24.23},{"date":"2026-02-03","open":56.59,"high":57.0,"low":54.02,"close":54.02,"volume":9200,"rsi_14":44.08,"sma_20":58.17,"sma_60":37.83,"sma_120":24.59},{"date":"2026-02-04","open":53.77,"high":53.77,"low":49.69,"close":49.7,"volume":12900,"rsi_14":43.56,"sma_20":56.79,"sma_60":38.3,"sma_120":24.91},{"date":"2026-02-05","open":52.0,"high":52.0,"low":47.1,"close":47.84,"volume":4100,"rsi_14":52.04,"sma_20":55.33,"sma_60":38.88,"sma_120":25.22},{"date":"2026-02-06","open":50.02,"high":50.02,"low":48.46,"close":48.46,"volume":3100,"rsi_14":40.65,"sma_20":54.4,"sma_60":39.5,"sma_120":25.53},{"date":"2026-02-09","open":49.0,"high":50.0,"low":48.5,"close":49.4,"volume":4200,"rsi_14":54.49,"sma_20":53.52,"sma_60":40.12,"sma_120":25.84},{"date":"2026-02-10","open":49.71,"high":58.84,"low":48.5,"close":48.5,"volume":11097,"rsi_14":32.9,"sma_20":60.52,"sma_60":32.81,"sma_120":22.05},{"date":"2026-02-11","open":48.1,"high":52.54,"low":48.1,"close":48.26,"volume":5648,"rsi_14":34.98,"sma_20":60.53,"sma_60":33.43,"sma_120":22.36},{"date":"2026-02-12","open":50.41,"high":50.41,"low":48.31,"close":48.31,"volume":1522,"rsi_14":30.09,"sma_20":60.75,"sma_60":34.04,"sma_120":22.67},{"date":"2026-02-13","open":48.34,"high":51.0,"low":48.0,"close":48.0,"volume":11120,"rsi_14":30.04,"sma_20":60.96,"sma_60":34.65,"sma_120":22.98},{"date":"2026-02-17","open":46.21,"high":49.49,"low":45.36,"close":45.36,"volume":5136,"rsi_14":25.37,"sma_20":51.32,"sma_60":43.12,"sma_120":27.36},{"date":"2026-02-18","open":46.21,"high":46.21,"low":40.86,"close":40.86,"volume":2900,"rsi_14":17.9,"sma_20":51.02,"sma_60":43.63,"sma_120":27.6},{"date":"2026-02-19","open":41.12,"high":43.18,"low":34.44,"close":34.45,"volume":11000,"rsi_14":14.23,"sma_20":49.89,"sma_60":44.04,"sma_120":27.8},{"date":"2026-02-20","open":38.98,"high":38.98,"low":35.34,"close":37.94,"volume":7715,"rsi_14":24.37,"sma_20":48.84,"sma_60":44.5,"sma_120":28.02},{"date":"2026-02-23","open":35.98,"high":42.99,"low":35.98,"close":36.73,"volume":13200,"rsi_14":20.31,"sma_20":47.88,"sma_60":44.94,"sma_120":28.23},{"date":"2026-02-24","open":36.42,"high":38.15,"low":35.27,"close":35.27,"volume":1912,"rsi_14":30.35,"sma_20":55.77,"sma_60":36.06,"sma_120":23.69},{"date":"2026-02-25","open":35.06,"high":35.06,"low":31.99,"close":32.07,"volume":6180,"rsi_14":19.32,"sma_20":45.85,"sma_60":45.68,"sma_120":28.6},{"date":"2026-02-26","open":32.08,"high":36.49,"low":32.08,"close":32.31,"volume":9748,"rsi_14":32.24,"sma_20":51.55,"sma_60":36.55,"sma_120":24.04},{"date":"2026-02-27","open":32.35,"high":38.6,"low":32.31,"close":32.31,"volume":6746,"rsi_14":38.14,"sma_20":49.31,"sma_60":36.88,"sma_120":24.21},{"date":"2026-03-02","open":32.02,"high":39.2,"low":32.02,"close":33.34,"volume":6090,"rsi_14":19.79,"sma_20":42.8,"sma_60":46.84,"sma_120":29.14},{"date":"2026-03-03","open":32.5,"high":35.07,"low":32.5,"close":33.49,"volume":4446,"rsi_14":21.52,"sma_20":41.79,"sma_60":47.26,"sma_120":29.32},{"date":"2026-03-04","open":33.02,"high":33.96,"low":30.0,"close":30.0,"volume":3010,"rsi_14":10.55,"sma_20":44.28,"sma_60":37.89,"sma_120":24.74},{"date":"2026-03-06","open":31.0,"high":33.5,"low":30.06,"close":30.06,"volume":8486,"rsi_14":5.88,"sma_20":42.77,"sma_60":38.19,"sma_120":24.9},{"date":"2026-03-09","open":32.38,"high":32.38,"low":26.65,"close":26.65,"volume":7409,"rsi_14":15.75,"sma_20":38.56,"sma_60":48.3,"sma_120":29.77},{"date":"2026-03-10","open":25.59,"high":27.01,"low":25.59,"close":27.01,"volume":2718,"rsi_14":20.58,"sma_20":37.53,"sma_60":47.29,"sma_120":29.9},{"date":"2026-03-11","open":26.5,"high":27.8,"low":24.81,"close":24.81,"volume":2987,"rsi_14":21.63,"sma_20":36.3,"sma_60":47.13,"sma_120":30.02},{"date":"2026-03-12","open":24.39,"high":32.47,"low":24.39,"close":26.76,"volume":18082,"rsi_14":32.76,"sma_20":35.22,"sma_60":46.97,"sma_120":30.14},{"date":"2026-03-13","open":23.45,"high":28.99,"low":23.45,"close":25.61,"volume":4660,"rsi_14":14.9,"sma_20":36.24,"sma_60":39.49,"sma_120":25.52},{"date":"2026-03-16","open":26.58,"high":30.15,"low":26.02,"close":26.32,"volume":7079,"rsi_14":22.88,"sma_20":34.61,"sma_60":39.76,"sma_120":25.65},{"date":"2026-03-17","open":26.83,"high":28.6,"low":24.15,"close":27.83,"volume":3545,"rsi_14":31.64,"sma_20":31.99,"sma_60":46.85,"sma_120":30.52},{"date":"2026-03-18","open":28.0,"high":31.38,"low":28.0,"close":28.19,"volume":5894,"rsi_14":38.86,"sma_20":31.13,"sma_60":46.88,"sma_120":30.66},{"date":"2026-03-19","open":25.12,"high":32.99,"low":25.12,"close":26.3,"volume":13404,"rsi_14":35.55,"sma_20":31.55,"sma_60":40.58,"sma_120":26.05},{"date":"2026-03-20","open":27.67,"high":29.99,"low":27.0,"close":27.5,"volume":4514,"rsi_14":36.89,"sma_20":30.47,"sma_60":40.86,"sma_120":26.19},{"date":"2026-03-23","open":29.7,"high":29.7,"low":27.12,"close":27.12,"volume":3684,"rsi_14":34.15,"sma_20":29.57,"sma_60":41.16,"sma_120":26.32},{"date":"2026-03-24","open":26.22,"high":26.22,"low":26.22,"close":26.22,"volume":1243,"rsi_14":32.16,"sma_20":28.99,"sma_60":41.45,"sma_120":26.44},{"date":"2026-03-25","open":26.22,"high":26.22,"low":26.22,"close":26.22,"volume":794,"rsi_14":36.57,"sma_20":28.49,"sma_60":41.75,"sma_120":26.57},{"date":"2026-03-26","open":26.22,"high":26.22,"low":26.22,"close":26.22,"volume":349,"rsi_14":36.84,"sma_20":28.2,"sma_60":42.05,"sma_120":26.69},{"date":"2026-03-27","open":26.11,"high":28.7,"low":24.37,"close":24.37,"volume":3208,"rsi_14":43.09,"sma_20":27.85,"sma_60":42.32,"sma_120":26.8},{"date":"2026-03-30","open":24.37,"high":24.37,"low":24.37,"close":24.37,"volume":2930,"rsi_14":36.5,"sma_20":27.43,"sma_60":42.59,"sma_120":26.91},{"date":"2026-03-31","open":24.46,"high":26.08,"low":24.46,"close":24.5,"volume":1543,"rsi_14":48.62,"sma_20":27.01,"sma_60":41.53,"sma_120":27.02},{"date":"2026-04-01","open":25.75,"high":25.89,"low":25.42,"close":25.42,"volume":3953,"rsi_14":45.93,"sma_20":26.61,"sma_60":41.37,"sma_120":27.14},{"date":"2026-04-02","open":25.42,"high":25.42,"low":25.42,"close":25.42,"volume":720,"rsi_14":44.89,"sma_20":26.32,"sma_60":41.2,"sma_120":27.26},{"date":"2026-04-06","open":25.42,"high":25.42,"low":25.42,"close":25.42,"volume":403,"rsi_14":46.2,"sma_20":26.15,"sma_60":41.13,"sma_120":27.37},{"date":"2026-04-07","open":25.91,"high":26.5,"low":25.45,"close":26.5,"volume":1428,"rsi_14":34.89,"sma_20":26.08,"sma_60":41.06,"sma_120":27.5},{"date":"2026-04-08","open":28.99,"high":31.0,"low":27.2,"close":28.0,"volume":4322,"rsi_14":52.86,"sma_20":26.18,"sma_60":41.08,"sma_120":27.64},{"date":"2026-04-09","open":29.21,"high":85.0,"low":29.21,"close":67.86,"volume":510368,"rsi_14":93.45,"sma_20":28.29,"sma_60":41.78,"sma_120":28.11},{"date":"2026-04-10","open":63.3,"high":72.27,"low":51.0,"close":56.0,"volume":76988,"rsi_14":77.81,"sma_20":29.9,"sma_60":41.84,"sma_120":28.48},{"date":"2026-04-13","open":52.1,"high":52.1,"low":38.96,"close":40.4,"volume":22000,"rsi_14":59.01,"sma_20":30.51,"sma_60":41.91,"sma_120":28.72},{"date":"2026-04-14","open":41.79,"high":74.88,"low":41.49,"close":51.8,"volume":146098,"rsi_14":65.19,"sma_20":31.78,"sma_60":42.24,"sma_120":29.06},{"date":"2026-04-15","open":55.59,"high":64.0,"low":49.6,"close":51.2,"volume":49321,"rsi_14":64.73,"sma_20":32.95,"sma_60":42.36,"sma_120":29.39},{"date":"2026-04-16","open":50.43,"high":52.3,"low":47.86,"close":48.0,"volume":8896,"rsi_14":62.38,"sma_20":33.94,"sma_60":42.36,"sma_120":29.7},{"date":"2026-04-17","open":50.0,"high":50.0,"low":43.8,"close":45.31,"volume":5613,"rsi_14":61.79,"sma_20":34.89,"sma_60":42.38,"sma_120":29.98},{"date":"2026-04-20","open":44.68,"high":44.71,"low":40.0,"close":40.8,"volume":7614,"rsi_14":58.93,"sma_20":35.57,"sma_60":42.34,"sma_120":30.23},{"date":"2026-04-21","open":40.19,"high":44.68,"low":40.0,"close":41.38,"volume":6192,"rsi_14":59.0,"sma_20":36.27,"sma_60":41.65,"sma_120":30.48},{"date":"2026-04-22","open":43.0,"high":58.31,"low":43.0,"close":46.01,"volume":41356,"rsi_14":60.56,"sma_20":37.26,"sma_60":41.35,"sma_120":30.77},{"date":"2026-04-23","open":47.0,"high":47.0,"low":43.39,"close":45.0,"volume":3716,"rsi_14":58.87,"sma_20":38.11,"sma_60":40.84,"sma_120":31.05},{"date":"2026-04-24","open":46.01,"high":47.47,"low":45.0,"close":47.2,"volume":4413,"rsi_14":60.18,"sma_20":39.17,"sma_60":40.43,"sma_120":31.35},{"date":"2026-04-27","open":44.0,"high":44.89,"low":44.0,"close":44.89,"volume":1140,"rsi_14":58.19,"sma_20":40.2,"sma_60":39.86,"sma_120":31.61},{"date":"2026-04-28","open":45.52,"high":62.78,"low":43.0,"close":46.12,"volume":25767,"rsi_14":59.68,"sma_20":41.46,"sma_60":39.41,"sma_120":31.93},{"date":"2026-04-29","open":46.17,"high":46.32,"low":45.6,"close":45.96,"volume":4526,"rsi_14":32.04,"sma_20":42.41,"sma_60":39.01,"sma_120":32.2},{"date":"2026-04-30","open":43.31,"high":43.7,"low":43.31,"close":43.7,"volume":3851,"rsi_14":38.26,"sma_20":43.35,"sma_60":38.63,"sma_120":32.47},{"date":"2026-05-01","open":43.7,"high":47.62,"low":43.7,"close":46.18,"volume":2943,"rsi_14":56.05,"sma_20":44.33,"sma_60":38.32,"sma_120":32.75},{"date":"2026-05-04","open":46.18,"high":46.18,"low":43.5,"close":43.5,"volume":1687,"rsi_14":36.41,"sma_20":45.29,"sma_60":37.01,"sma_120":37.65},{"date":"2026-05-05","open":43.66,"high":47.71,"low":43.66,"close":44.99,"volume":2725,"rsi_14":35.36,"sma_20":46.07,"sma_60":37.82,"sma_120":33.29},{"date":"2026-05-06","open":45.34,"high":45.34,"low":45.34,"close":45.34,"volume":1889,"rsi_14":41.35,"sma_20":46.95,"sma_60":37.82,"sma_120":33.57},{"date":"2026-05-07","open":45.34,"high":45.34,"low":45.34,"close":45.34,"volume":513,"rsi_14":45.47,"sma_20":45.83,"sma_60":37.65,"sma_120":33.85},{"date":"2026-05-08","open":43.54,"high":43.54,"low":40.0,"close":42.67,"volume":2000,"rsi_14":53.89,"sma_20":45.29,"sma_60":37.63,"sma_120":34.14},{"date":"2026-05-11","open":47.0,"high":47.0,"low":42.0,"close":43.0,"volume":3231,"rsi_14":53.4,"sma_20":45.42,"sma_60":36.67,"sma_120":38.99},{"date":"2026-05-12","open":41.5,"high":42.48,"low":41.5,"close":42.48,"volume":1149,"rsi_14":41.04,"sma_20":44.95,"sma_60":37.12,"sma_120":34.66},{"date":"2026-05-13","open":40.0,"high":42.5,"low":40.0,"close":41.15,"volume":1599,"rsi_14":40.38,"sma_20":44.45,"sma_60":36.46,"sma_120":39.5},{"date":"2026-05-14","open":41.15,"high":41.85,"low":40.2,"close":40.2,"volume":1832,"rsi_14":31.59,"sma_20":44.07,"sma_60":36.87,"sma_120":35.15},{"date":"2026-05-15","open":40.0,"high":41.0,"low":40.0,"close":41.0,"volume":2515,"rsi_14":38.72,"sma_20":43.85,"sma_60":36.75,"sma_120":35.4},{"date":"2026-05-18","open":41.5,"high":45.99,"low":41.5,"close":41.6,"volume":6798,"rsi_14":37.87,"sma_20":43.91,"sma_60":36.65,"sma_120":35.65},{"date":"2026-05-19","open":41.6,"high":41.6,"low":41.6,"close":41.6,"volume":415,"rsi_14":34.84,"sma_20":43.85,"sma_60":36.57,"sma_120":35.89},{"date":"2026-05-20","open":40.75,"high":47.02,"low":40.0,"close":42.17,"volume":10318,"rsi_14":41.21,"sma_20":43.65,"sma_60":36.63,"sma_120":36.15},{"date":"2026-05-21","open":41.4,"high":43.5,"low":40.0,"close":40.5,"volume":6178,"rsi_14":30.86,"sma_20":43.51,"sma_60":36.75,"sma_120":36.4},{"date":"2026-05-22","open":41.1,"high":41.8,"low":40.0,"close":40.06,"volume":5830,"rsi_14":35.52,"sma_20":43.13,"sma_60":36.87,"sma_120":36.62},{"date":"2026-05-26","open":40.0,"high":40.0,"low":40.0,"close":40.0,"volume":2361,"rsi_14":32.76,"sma_20":42.93,"sma_60":37.02,"sma_120":36.78},{"date":"2026-05-27","open":45.32,"high":45.32,"low":45.32,"close":45.32,"volume":1281,"rsi_14":34.21,"sma_20":42.66,"sma_60":37.16,"sma_120":37.02},{"date":"2026-05-28","open":43.38,"high":43.38,"low":41.52,"close":41.52,"volume":1063,"rsi_14":39.98,"sma_20":42.62,"sma_60":37.35,"sma_120":37.3},{"date":"2026-05-29","open":41.52,"high":42.0,"low":41.52,"close":42.0,"volume":2247,"rsi_14":48.05,"sma_20":42.53,"sma_60":37.49,"sma_120":37.55},{"date":"2026-06-01","open":41.51,"high":41.56,"low":40.0,"close":40.0,"volume":1937,"rsi_14":41.78,"sma_20":42.22,"sma_60":37.66,"sma_120":37.77},{"date":"2026-06-02","open":40.0,"high":43.0,"low":40.0,"close":43.0,"volume":1614,"rsi_14":43.14,"sma_20":42.05,"sma_60":37.82,"sma_120":38.01},{"date":"2026-06-03","open":43.0,"high":43.0,"low":40.87,"close":40.87,"volume":834,"rsi_14":49.36,"sma_20":41.99,"sma_60":38.11,"sma_120":38.27},{"date":"2026-06-04","open":43.0,"high":43.0,"low":40.41,"close":40.41,"volume":982,"rsi_14":50.23,"sma_20":41.74,"sma_60":38.32,"sma_120":38.52},{"date":"2026-06-05","open":41.36,"high":41.36,"low":40.4,"close":40.4,"volume":732,"rsi_14":47.57,"sma_20":41.48,"sma_60":38.57,"sma_120":38.77},{"date":"2026-06-08","open":40.4,"high":40.4,"low":40.4,"close":40.4,"volume":610,"rsi_14":46.99,"sma_20":41.38,"sma_60":38.81,"sma_120":39.02},{"date":"2026-06-09","open":43.0,"high":43.0,"low":43.0,"close":43.0,"volume":747,"rsi_14":42.91,"sma_20":41.16,"sma_60":39.03,"sma_120":39.26},{"date":"2026-06-10","open":41.2,"high":41.2,"low":37.54,"close":37.7,"volume":2261,"rsi_14":41.8,"sma_20":41.15,"sma_60":39.29,"sma_120":39.53},{"date":"2026-06-11","open":35.72,"high":36.24,"low":31.0,"close":34.42,"volume":5567,"rsi_14":36.67,"sma_20":40.7,"sma_60":39.37,"sma_120":39.71},{"date":"2026-06-12","open":32.08,"high":36.74,"low":32.04,"close":33.01,"volume":3392,"rsi_14":37.1,"sma_20":40.41,"sma_60":39.47,"sma_120":39.9},{"date":"2026-06-15","open":32.51,"high":37.49,"low":30.51,"close":35.0,"volume":5857,"rsi_14":38.47,"sma_20":40.05,"sma_60":39.6,"sma_120":40.09},{"date":"2026-06-16","open":32.01,"high":32.01,"low":32.01,"close":32.01,"volume":568,"rsi_14":27.4,"sma_20":39.67,"sma_60":39.7,"sma_120":40.28},{"date":"2026-06-17","open":30.08,"high":36.98,"low":30.08,"close":34.0,"volume":7024,"rsi_14":34.18,"sma_20":39.24,"sma_60":39.8,"sma_120":40.48},{"date":"2026-06-18","open":30.34,"high":35.0,"low":30.26,"close":34.02,"volume":3062,"rsi_14":34.2,"sma_20":38.84,"sma_60":39.93,"sma_120":40.69},{"date":"2026-06-22","open":30.71,"high":32.0,"low":27.7,"close":30.22,"volume":2832,"rsi_14":33.13,"sma_20":38.37,"sma_60":40.02,"sma_120":40.88},{"date":"2026-06-23","open":30.0,"high":38.75,"low":28.0,"close":30.9,"volume":13970,"rsi_14":27.31,"sma_20":37.91,"sma_60":40.09,"sma_120":41.07},{"date":"2026-06-24","open":36.08,"high":46.15,"low":25.0,"close":28.6,"volume":27306,"rsi_14":27.13,"sma_20":37.34,"sma_60":40.16,"sma_120":41.24},{"date":"2026-06-25","open":33.0,"high":33.0,"low":27.0,"close":28.2,"volume":6261,"rsi_14":27.19,"sma_20":36.48,"sma_60":40.23,"sma_120":41.41},{"date":"2026-06-26","open":26.81,"high":26.81,"low":26.81,"close":26.81,"volume":1702,"rsi_14":25.14,"sma_20":35.71,"sma_60":40.25,"sma_120":40.89},{"date":"2026-06-29","open":28.12,"high":28.12,"low":27.0,"close":27.54,"volume":2488,"rsi_14":28.13,"sma_20":35.03,"sma_60":40.3,"sma_120":40.84},{"date":"2026-06-30","open":28.07,"high":31.3,"low":27.01,"close":30.3,"volume":46893,"rsi_14":26.18,"sma_20":34.5,"sma_60":40.37,"sma_120":40.78},{"date":"2026-07-01","open":29.5,"high":31.68,"low":26.36,"close":26.41,"volume":8291,"rsi_14":29.57,"sma_20":33.71,"sma_60":40.4,"sma_120":40.76},{"date":"2026-07-02","open":27.19,"high":27.81,"low":27.0,"close":27.0,"volume":16308,"rsi_14":34.07,"sma_20":33.0,"sma_60":40.4,"sma_120":40.73},{"date":"2026-07-06","open":27.7,"high":27.7,"low":26.6,"close":27.27,"volume":4175,"rsi_14":36.78,"sma_20":32.33,"sma_60":40.39,"sma_120":40.73},{"date":"2026-07-07","open":26.14,"high":26.69,"low":26.14,"close":26.69,"volume":1103,"rsi_14":30.73,"sma_20":31.65,"sma_60":39.7,"sma_120":40.74},{"date":"2026-07-08","open":26.69,"high":26.69,"low":26.69,"close":26.69,"volume":5130,"rsi_14":35.04,"sma_20":30.95,"sma_60":39.21,"sma_120":40.52},{"date":"2026-07-09","open":18.8,"high":18.8,"low":12.48,"close":12.89,"volume":214943,"rsi_14":16.18,"sma_20":29.48,"sma_60":38.76,"sma_120":40.34},{"date":"2026-07-10","open":12.94,"high":13.5,"low":12.19,"close":12.69,"volume":59018,"rsi_14":16.02,"sma_20":28.23,"sma_60":38.11,"sma_120":40.18},{"date":"2026-07-13","open":12.36,"high":12.83,"low":12.22,"close":12.24,"volume":38730,"rsi_14":17.92,"sma_20":27.12,"sma_60":37.46,"sma_120":39.91},{"date":"2026-07-14","open":12.01,"high":12.12,"low":11.11,"close":11.69,"volume":20914,"rsi_14":15.58,"sma_20":26.06,"sma_60":36.86,"sma_120":39.61},{"date":"2026-07-15","open":11.78,"high":11.8,"low":11.5,"close":11.8,"volume":6512,"rsi_14":17.34,"sma_20":24.9,"sma_60":36.3,"sma_120":39.34},{"date":"2026-07-16","open":12.0,"high":12.79,"low":11.8,"close":12.0,"volume":47877,"rsi_14":18.26,"sma_20":23.9,"sma_60":35.82,"sma_120":39.08},{"date":"2026-07-17","open":11.13,"high":12.1,"low":11.13,"close":12.0,"volume":13270,"rsi_14":19.11,"sma_20":22.79,"sma_60":35.32,"sma_120":38.49},{"date":"2026-07-20","open":12.0,"high":12.1,"low":11.11,"close":11.75,"volume":7376,"rsi_14":16.61,"sma_20":21.68,"sma_60":34.76,"sma_120":38.05},{"date":"2026-07-21","open":11.76,"high":12.0,"low":11.75,"close":12.0,"volume":10986,"rsi_14":5.91,"sma_20":20.76,"sma_60":34.2,"sma_120":37.52},{"date":"2026-07-22","open":11.74,"high":12.1,"low":11.5,"close":12.0,"volume":17833,"rsi_14":8.11,"sma_20":19.82,"sma_60":33.62,"sma_120":37.02},{"date":"2026-07-23","open":11.99,"high":12.0,"low":11.63,"close":11.9,"volume":26626,"rsi_14":4.91,"sma_20":18.99,"sma_60":33.07,"sma_120":36.48},{"date":"2026-07-24","open":11.97,"high":12.05,"low":11.51,"close":11.76,"volume":53887,"rsi_14":3.36,"sma_20":18.17,"sma_60":32.5,"sma_120":35.93},{"date":"2026-07-27","open":11.52,"high":11.84,"low":11.44,"close":11.84,"volume":30815,"rsi_14":3.48,"sma_20":17.42,"sma_60":31.93,"sma_120":35.47},{"date":"2026-07-28","open":11.62,"high":12.29,"low":11.62,"close":12.0,"volume":25467,"rsi_14":4.91,"sma_20":16.65,"sma_60":31.4,"sma_120":35.02},{"date":"2026-07-29","open":12.14,"high":12.96,"low":11.87,"close":11.9,"volume":44289,"rsi_14":30.89,"sma_20":15.73,"sma_60":30.83,"sma_120":34.59},{"date":"2026-07-30","open":11.95,"high":12.0,"low":11.95,"close":12.0,"volume":12536,"rsi_14":36.14,"sma_20":15.01,"sma_60":30.3,"sma_120":34.18},{"date":"2026-07-31","open":11.95,"high":12.04,"low":11.82,"close":12.04,"volume":39562,"rsi_14":47.47,"sma_20":14.26,"sma_60":29.76,"sma_120":33.81},{"date":"2026-08-03","open":11.92,"high":12.17,"low":11.85,"close":12.12,"volume":41558,"rsi_14":63.36,"sma_20":13.5,"sma_60":29.2,"sma_120":33.06},{"date":"2026-08-04","open":12.13,"high":12.15,"low":12.07,"close":12.07,"volume":21265,"rsi_14":58.65,"sma_20":12.77,"sma_60":28.65,"sma_120":32.75},{"date":"2026-08-05","open":12.07,"high":12.1,"low":12.05,"close":12.05,"volume":2915,"rsi_14":51.81,"sma_20":12.04,"sma_60":28.14,"sma_120":32.45},{"date":"2026-08-06","open":11.8,"high":12.0,"low":11.76,"close":11.95,"volume":10944,"rsi_14":47.04,"sma_20":11.99,"sma_60":27.62,"sma_120":32.15},{"date":"2026-08-07","open":12.01,"high":12.25,"low":11.95,"close":12.2,"volume":7134,"rsi_14":60.39,"sma_20":11.96,"sma_60":27.11,"sma_120":31.84},{"date":"2026-08-10","open":12.24,"high":12.24,"low":11.96,"close":11.96,"volume":130095,"rsi_14":48.64,"sma_20":11.95,"sma_60":26.63,"sma_120":31.55},{"date":"2026-08-11","open":12.1,"high":12.14,"low":11.95,"close":12.01,"volume":84301,"rsi_14":50.33,"sma_20":11.97,"sma_60":26.16,"sma_120":31.27},{"date":"2026-08-12","open":12.15,"high":12.15,"low":12.0,"close":12.0,"volume":7125,"rsi_14":53.5,"sma_20":11.98,"sma_60":25.68,"sma_120":31.03},{"date":"2026-08-13","open":12.0,"high":12.0,"low":12.0,"close":12.0,"volume":2044,"rsi_14":59.3,"sma_20":11.98,"sma_60":25.18,"sma_120":30.84},{"date":"2026-08-14","open":12.2,"high":12.2,"low":12.2,"close":12.2,"volume":1817,"rsi_14":56.61,"sma_20":11.98,"sma_60":24.69,"sma_120":30.62},{"date":"2026-08-17","open":12.0,"high":12.15,"low":11.92,"close":12.0,"volume":5875,"rsi_14":50.0,"sma_20":12.0,"sma_60":24.19,"sma_120":30.42},{"date":"2026-08-18","open":12.0,"high":12.0,"low":12.0,"close":12.0,"volume":1392,"rsi_14":53.7,"sma_20":12.0,"sma_60":23.71,"sma_120":30.23},{"date":"2026-08-19","open":12.23,"high":12.99,"low":12.05,"close":12.18,"volume":49748},{"date":"2026-08-20","open":12.1,"high":12.35,"low":12.1,"close":12.33,"volume":17774,"rsi_14":59.68,"sma_20":12.03,"sma_60":22.79,"sma_120":29.89},{"date":"2026-08-21","open":12.38,"high":12.99,"low":12.22,"close":12.56,"volume":24242,"rsi_14":62.91,"sma_20":12.07,"sma_60":22.24,"sma_120":29.73},{"date":"2026-08-24","open":12.46,"high":12.46,"low":12.01,"close":12.01,"volume":3754,"rsi_14":48.62,"sma_20":12.08,"sma_60":21.75,"sma_120":29.55},{"date":"2026-08-25","open":12.23,"high":12.28,"low":12.2,"close":12.28,"volume":3431,"rsi_14":54.73,"sma_20":12.09,"sma_60":21.25,"sma_120":29.37},{"date":"2026-08-26","open":12.4,"high":12.4,"low":12.01,"close":12.2,"volume":4066,"rsi_14":55.19,"sma_20":12.11,"sma_60":20.79,"sma_120":29.23},{"date":"2026-08-27","open":12.2,"high":12.2,"low":12.2,"close":12.2,"volume":1079,"rsi_14":50.0,"sma_20":12.12,"sma_60":20.28,"sma_120":29.08},{"date":"2026-08-28","open":12.0,"high":12.31,"low":12.0,"close":12.1,"volume":5020,"rsi_14":52.68,"sma_20":12.12,"sma_60":19.8,"sma_120":28.95},{"date":"2026-08-31","open":12.0,"high":12.27,"low":12.0,"close":12.01,"volume":3690,"rsi_14":50.0,"sma_20":12.12,"sma_60":19.33,"sma_120":28.82},{"date":"2026-09-01","open":12.11,"high":12.37,"low":12.01,"close":12.01,"volume":2959,"rsi_14":50.24,"sma_20":12.11,"sma_60":18.85,"sma_120":28.72},{"date":"2026-09-02","open":12.0,"high":12.24,"low":12.0,"close":12.21,"volume":3780,"rsi_14":54.67,"sma_20":12.12,"sma_60":18.38,"sma_120":28.6},{"date":"2026-09-03","open":12.31,"high":12.6,"low":12.0,"close":12.2,"volume":276986},{"date":"2026-09-04","open":12.59,"high":12.62,"low":12.15,"close":12.2,"volume":114400,"rsi_14":55.38,"sma_20":12.13,"sma_60":17.44,"sma_120":28.37},{"date":"2026-09-08","open":12.31,"high":12.62,"low":12.07,"close":12.27,"volume":12649,"rsi_14":56.99,"sma_20":12.15,"sma_60":17.07,"sma_120":28.24},{"date":"2026-09-09","open":12.3,"high":12.48,"low":12.15,"close":12.25,"volume":46776},{"date":"2026-09-10","open":12.42,"high":12.6,"low":12.15,"close":12.6,"volume":22150,"rsi_14":56.85,"sma_20":12.19,"sma_60":16.36,"sma_120":27.99},{"date":"2026-09-11","open":12.15,"high":12.45,"low":12.15,"close":12.3,"volume":53504,"rsi_14":43.63,"sma_20":12.21,"sma_60":16.03,"sma_120":27.87},{"date":"2026-09-14","open":12.27,"high":12.47,"low":12.15,"close":12.35,"volume":20289},{"date":"2026-09-15","open":12.0,"high":12.55,"low":12.0,"close":12.03,"volume":7198,"rsi_14":49.63,"sma_20":12.23,"sma_60":15.3,"sma_120":27.63},{"date":"2026-09-16","open":12.3,"high":12.42,"low":12.15,"close":12.15,"volume":3942,"rsi_14":48.47,"sma_20":12.22,"sma_60":15.0,"sma_120":27.51},{"date":"2026-09-17","open":12.1,"high":12.46,"low":12.09,"close":12.09,"volume":9566,"rsi_14":46.75,"sma_20":12.22,"sma_60":14.69,"sma_120":27.39},{"date":"2026-09-18","open":12.05,"high":12.1,"low":12.05,"close":12.1,"volume":1030,"rsi_14":50.0,"sma_20":12.21,"sma_60":14.41,"sma_120":27.29},{"date":"2026-09-21","open":12.03,"high":12.03,"low":12.0,"close":12.0,"volume":975,"rsi_14":49.71,"sma_20":12.18,"sma_60":14.14,"sma_120":27.18},{"date":"2026-09-22","open":12.01,"high":12.45,"low":12.0,"close":12.02,"volume":3274,"rsi_14":50.31,"sma_20":12.18,"sma_60":13.89,"sma_120":27.08},{"date":"2026-09-23","open":12.1,"high":12.25,"low":12.1,"close":12.14,"volume":1784,"rsi_14":47.74,"sma_20":12.17,"sma_60":13.64,"sma_120":26.97},{"date":"2026-09-24","open":12.0,"high":12.18,"low":12.0,"close":12.18,"volume":1801,"rsi_14":49.52,"sma_20":12.17,"sma_60":13.33,"sma_120":26.86},{"date":"2026-09-25","open":12.03,"high":12.19,"low":12.0,"close":12.19,"volume":4702,"rsi_14":47.29,"sma_20":12.17,"sma_60":13.1,"sma_120":26.75},{"date":"2026-09-28","open":12.04,"high":12.3,"low":12.04,"close":12.3,"volume":1288,"rsi_14":50.92,"sma_20":12.18,"sma_60":12.85,"sma_120":26.63},{"date":"2026-09-29","open":12.04,"high":12.04,"low":12.04,"close":12.04,"volume":558,"rsi_14":44.38,"sma_20":12.18,"sma_60":12.6,"sma_120":26.5},{"date":"2026-09-30","open":12.1,"high":12.11,"low":12.1,"close":12.11,"volume":3096},{"date":"2026-10-01","open":12.25,"high":13.0,"low":12.2,"close":12.59,"volume":6568,"rsi_14":58.2,"sma_20":12.21,"sma_60":12.12,"sma_120":25.67},{"date":"2026-10-02","open":12.11,"high":12.11,"low":12.11,"close":12.11,"volume":713,"rsi_14":44.54,"sma_20":12.2,"sma_60":12.11,"sma_120":25.44},{"date":"2026-10-05","open":12.35,"high":12.35,"low":12.35,"close":12.35,"volume":691,"rsi_14":57.55,"sma_20":12.21,"sma_60":12.1,"sma_120":25.11},{"date":"2026-10-06","open":12.35,"high":12.35,"low":12.35,"close":12.35,"volume":471},{"date":"2026-10-07","open":12.12,"high":12.12,"low":12.12,"close":12.12,"volume":1602,"rsi_14":50.69,"sma_20":12.21,"sma_60":12.11,"sma_120":24.48},{"date":"2026-10-08","open":12.1,"high":12.1,"low":12.1,"close":12.1,"volume":1661,"rsi_14":50.35,"sma_20":12.18,"sma_60":12.12,"sma_120":24.21},{"date":"2026-10-09","open":12.1,"high":12.13,"low":12.1,"close":12.11,"volume":1012,"rsi_14":52.62,"sma_20":12.17,"sma_60":12.12,"sma_120":23.97},{"date":"2026-10-12","open":12.5,"high":12.5,"low":12.5,"close":12.5,"volume":176,"rsi_14":53.74,"sma_20":12.16,"sma_60":12.12,"sma_120":23.72},{"date":"2026-10-13","open":12.5,"high":12.5,"low":12.5,"close":12.5,"volume":156,"rsi_14":49.63,"sma_20":12.18,"sma_60":12.13,"sma_120":23.44},{"date":"2026-10-14","open":12.5,"high":12.5,"low":12.5,"close":12.5,"volume":2348,"rsi_14":51.69,"sma_20":12.21,"sma_60":12.14,"sma_120":23.18},{"date":"2026-10-15","open":12.5,"high":12.5,"low":12.5,"close":12.5,"volume":410,"rsi_14":51.79,"sma_20":12.23,"sma_60":12.15,"sma_120":22.89},{"date":"2026-10-16","open":12.26,"high":12.5,"low":12.26,"close":12.27,"volume":1410,"rsi_14":47.04,"sma_20":12.24,"sma_60":12.16,"sma_120":22.62},{"date":"2026-10-19","open":11.88,"high":12.27,"low":11.88,"close":12.27,"volume":1687,"rsi_14":49.38,"sma_20":12.25,"sma_60":12.17,"sma_120":22.33},{"date":"2026-10-20","open":12.01,"high":12.12,"low":11.91,"close":12.1,"volume":1252,"rsi_14":50.91,"sma_20":12.27,"sma_60":12.18,"sma_120":22.05},{"date":"2026-10-21","open":12.1,"high":12.1,"low":12.1,"close":12.1,"volume":858,"rsi_14":39.41,"sma_20":12.27,"sma_60":12.18,"sma_120":21.79},{"date":"2026-10-22","open":12.02,"high":12.1,"low":12.02,"close":12.1,"volume":1126,"rsi_14":46.72,"sma_20":12.26,"sma_60":12.18,"sma_120":21.5},{"date":"2026-10-23","open":12.16,"high":12.16,"low":12.02,"close":12.06,"volume":407,"rsi_14":35.4,"sma_20":12.25,"sma_60":12.18,"sma_120":21.24}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":34.95,"pbr":3.0,"ttm_eps":null,"close":10.48},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":36.32,"pbr":3.04,"ttm_eps":null,"close":10.7},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":47.83,"pbr":5.49,"ttm_eps":null,"close":10.997},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":47.98,"pbr":5.51,"ttm_eps":null,"close":11.15},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":53.9,"pbr":5.55,"ttm_eps":null,"close":11.32},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":348.26,"pbr":163.78,"ttm_eps":null,"close":64.01},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":145.66,"pbr":62.34,"ttm_eps":null,"close":24.5},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":444.28,"pbr":77.89,"ttm_eps":null,"close":30.3}],"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":"Aimei Health Technology Co., Ltd Ordinary Share","phase":"above-fold","symbol_resolved":true}