{"status":"ok","report":{"price_analysis":{"current":11.82,"change_1d":-2.1,"change_7d":1.0,"change_30d":6.5,"high_30d":13.48,"low_30d":10.8,"position_in_range":38.0,"support":11.07,"resistance":13.21},"summary":"Forafric Global PLC Ordinary Shares(AFRI)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 3.19억. 현재가 $11.82, 전일 대비 -2.1%, 30일 +6.5%. ROE -68.0%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -68.0%로 적자 상태입니다. 시가총액 3.19억. 매출 4456.85만, 영업이익 -26.65만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":16.13,"roe":-67.99,"eps":-0.07430328811220971,"revenue":44568500.0,"operating_income":-266500.0,"net_income":-2003499.0,"market_cap":318712116,"profit_margin":-4.5,"roa":-0.81,"operating_margin":-0.6,"gross_margin":11.09,"debt_ratio":19.064280893751295,"total_assets":246934000.0,"total_equity":-8689000.0,"total_debt":159386000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 58.7로 중립 구간입니다. MACD(0.20)가 시그널선(0.25)을 하회합니다(데드크로스). 현재가가 SMA20(12)과 SMA60(11) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 11~13 (현재 위치 50%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 59","rsi_14":58.67507886435332,"macd":0.19953602800910808,"macd_signal":0.25221369226135315,"sma_20":11.819999999999999,"sma_60":11.207750000000003,"bb_upper":12.938677790965743,"bb_lower":10.701322209034254,"atr_14":0.4828428571428569},"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 16.13x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"C","percentile":50,"summary":"매출 +0.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -68.0%","metrics":[{"name":"ROE","value":-67.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 59","metrics":[{"name":"RSI (14)","value":58.7,"unit":"","percentile":59,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":6.5,"unit":"%","percentile":62,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":20,"summary":"유동비율 0.3x","metrics":[{"name":"유동비율","value":0.33,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"이자보상배율","value":-0.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 16.13x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +0.0%"},"profitability":{"grade":"C","reason":"ROE -68.0%"},"momentum":{"grade":"C","reason":"RSI 59"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-67.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":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":11.09,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.6,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.5,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"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":["이동평균선 정배열 상승 추세"],"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":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":16.13,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":25.01,"pbr_5y_low":24.74,"pbr_5y_avg":24.88,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":24.88,"history":[{"quarter":"2024-Q1","per":null,"pbr":25.01},{"quarter":"2024-Q4","per":null,"pbr":24.74},{"quarter":"현재","per":null,"pbr":16.13}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"FARM PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"16.1배"},{"label":"ROE","value":"-68.0%"}],"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":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:22.390569+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"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q1","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":13.55,"roe":null,"dividend_yield":null,"eps":-0.07430328811220971,"revenue":44568500.0,"operating_income":-266500.0,"net_income":-2003499.0,"market_cap":267671000.0,"profit_margin":-0.04495325173609163,"operating_margin":-0.005979559554393798,"roa":-0.008113499963553015,"gross_margin":0.11086305350191279,"total_equity":-8689000.0,"total_assets":246934000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.07430328811220971,"revenue":44568500.0,"operating_income":-266500.0,"net_income":-2003499.0,"market_cap":null,"profit_margin":-0.04495325173609163,"operating_margin":-0.005979559554393798,"roa":-0.008113499963553015,"gross_margin":0.11086305350191279,"total_equity":-8689000.0,"total_assets":246934000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.2018076087198392,"revenue":43675500.0,"operating_income":-1511000.0,"net_income":-5441500.0,"market_cap":null,"profit_margin":-0.12458930063765727,"operating_margin":-0.03459605499650834,"roa":-0.020445621824364997,"gross_margin":0.09748028070657462,"total_equity":-4571999.0,"total_assets":266144999.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.6798849461555214,"dividend_yield":null,"eps":-0.47,"revenue":82619000.0,"operating_income":-1804500.0,"net_income":-6378000.0,"market_cap":null,"profit_margin":-0.07719773901886975,"operating_margin":-0.0218412229632409,"roa":-0.022213553820327248,"gross_margin":0.113279027826529,"total_equity":9380999.0,"total_assets":287122000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.21452836766331154,"revenue":57282500.0,"operating_income":-1889500.0,"net_income":-5784500.0,"market_cap":null,"profit_margin":-0.10098197529786584,"operating_margin":-0.03298564133897787,"roa":-0.02350677427482343,"gross_margin":0.08953868982673592,"total_equity":-1673000.0,"total_assets":246078000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.6798848736808443,"dividend_yield":null,"eps":-0.23653936017920324,"revenue":82619000.0,"operating_income":-1804500.0,"net_income":-6378000.0,"market_cap":null,"profit_margin":-0.07719773901886975,"operating_margin":-0.0218412229632409,"roa":-0.022213553820327248,"gross_margin":0.113279027826529,"total_equity":9381000.0,"total_assets":287122000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.08892300943189296,"dividend_yield":null,"eps":-0.07517486407702179,"revenue":79930000.0,"operating_income":1255000.0,"net_income":-2027000.0,"market_cap":null,"profit_margin":-0.02535968972851245,"operating_margin":0.01570123858376079,"roa":-0.006550331232832445,"gross_margin":0.10603653196546979,"total_equity":22795000.0,"total_assets":309450000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":-0.15879622808310004,"dividend_yield":null,"eps":-0.15988102567145582,"revenue":72808000.0,"operating_income":-688500.0,"net_income":-4311000.0,"market_cap":null,"profit_margin":-0.05921052631578947,"operating_margin":-0.00945637841995385,"roa":-0.012618693580301842,"gross_margin":0.09371909680254917,"total_equity":27148000.0,"total_assets":341636000.0},{"fiscal_year":2023,"fiscal_quarter":"Q1","report_date":"2023-03-31","per":null,"pbr":null,"roe":-0.15879622808310004,"dividend_yield":null,"eps":-0.15988102567145582,"revenue":72808000.0,"operating_income":-688500.0,"net_income":-4311000.0,"market_cap":null,"profit_margin":-0.05921052631578947,"operating_margin":-0.00945637841995385,"roa":-0.012618693580301842,"gross_margin":0.09371909680254917,"total_equity":27148000.0,"total_assets":341636000.0}],"current_price":11.82,"change_pct":-2.07,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-06-10","close":8.39},{"date":"2022-06-13","close":9.97},{"date":"2022-06-14","close":8.4},{"date":"2022-06-15","close":7.8},{"date":"2022-06-16","close":7.11},{"date":"2022-06-17","close":6.47},{"date":"2022-06-21","close":6.42},{"date":"2022-06-22","close":6.315},{"date":"2022-06-23","close":5.98},{"date":"2022-06-24","close":6.81},{"date":"2022-06-27","close":7.79},{"date":"2022-06-28","close":7.22},{"date":"2022-06-29","close":8.026},{"date":"2022-06-30","close":8.23},{"date":"2022-07-01","close":8.61},{"date":"2022-07-05","close":8.92},{"date":"2022-07-06","close":9.35},{"date":"2022-07-07","close":10.04},{"date":"2022-07-08","close":10.31},{"date":"2022-07-11","close":10.08},{"date":"2022-07-12","close":10.2},{"date":"2022-07-13","close":10.25},{"date":"2022-07-14","close":10.54},{"date":"2022-07-15","close":10.28},{"date":"2022-07-18","close":10.35},{"date":"2022-07-19","close":10.46},{"date":"2022-07-20","close":10.31},{"date":"2022-07-21","close":10.3},{"date":"2022-07-22","close":10.35},{"date":"2022-07-25","close":10.35},{"date":"2022-07-26","close":10.68},{"date":"2022-07-27","close":10.65},{"date":"2022-07-28","close":10.45},{"date":"2022-07-29","close":10.6},{"date":"2022-08-01","close":10.73},{"date":"2022-08-02","close":10.01},{"date":"2022-08-03","close":9.99},{"date":"2022-08-04","close":9.5},{"date":"2022-08-05","close":9.2},{"date":"2022-08-08","close":9.61},{"date":"2022-08-09","close":9.6},{"date":"2022-08-10","close":9.67},{"date":"2022-08-11","close":9.75},{"date":"2022-08-12","close":10.36},{"date":"2022-08-15","close":10.25},{"date":"2022-08-16","close":10.3},{"date":"2022-08-17","close":10.2},{"date":"2022-08-18","close":10.3},{"date":"2022-08-19","close":10.02},{"date":"2022-08-22","close":10.42},{"date":"2022-08-23","close":10.4},{"date":"2022-08-24","close":10.4},{"date":"2022-08-25","close":10.4},{"date":"2022-08-26","close":10.41},{"date":"2022-08-29","close":10.65},{"date":"2022-08-30","close":10.4},{"date":"2022-08-31","close":10.65},{"date":"2022-09-01","close":10.65},{"date":"2022-09-02","close":10.73},{"date":"2022-09-06","close":10.56},{"date":"2022-09-07","close":10.61},{"date":"2022-09-08","close":11.75},{"date":"2022-09-09","close":11.43},{"date":"2022-09-12","close":11.32},{"date":"2022-09-13","close":10.11},{"date":"2022-09-14","close":11.0},{"date":"2022-09-15","close":11.45},{"date":"2022-09-16","close":12.1},{"date":"2022-09-19","close":10.8},{"date":"2022-09-20","close":11.19},{"date":"2022-09-21","close":11.16},{"date":"2022-09-22","close":11.29},{"date":"2022-09-23","close":11.29},{"date":"2022-09-26","close":11.96},{"date":"2022-09-27","close":11.91},{"date":"2022-09-28","close":11.5},{"date":"2022-09-29","close":11.59},{"date":"2022-09-30","close":11.25},{"date":"2022-10-03","close":11.64},{"date":"2022-10-04","close":11.58},{"date":"2022-10-05","close":11.27},{"date":"2022-10-06","close":11.25},{"date":"2022-10-07","close":11.45},{"date":"2022-10-10","close":11.36},{"date":"2022-10-11","close":11.34},{"date":"2022-10-12","close":11.5},{"date":"2022-10-13","close":11.36},{"date":"2022-10-14","close":10.74},{"date":"2022-10-17","close":11.3},{"date":"2022-10-18","close":11.22},{"date":"2022-10-19","close":11.2},{"date":"2022-10-20","close":10.74},{"date":"2022-10-21","close":10.82},{"date":"2022-10-24","close":10.837},{"date":"2022-10-25","close":10.75},{"date":"2022-10-26","close":10.8},{"date":"2022-10-27","close":10.52},{"date":"2022-10-28","close":10.35},{"date":"2022-10-31","close":10.35},{"date":"2022-11-01","close":10.37},{"date":"2022-11-02","close":10.3},{"date":"2022-11-03","close":10.1},{"date":"2022-11-04","close":10.1},{"date":"2022-11-07","close":10.16},{"date":"2022-11-08","close":10.6},{"date":"2022-11-09","close":11.0},{"date":"2022-11-10","close":10.98},{"date":"2022-11-11","close":11.25},{"date":"2022-11-14","close":11.1},{"date":"2022-11-15","close":11.3},{"date":"2022-11-16","close":11.57},{"date":"2022-11-17","close":12.0},{"date":"2022-11-18","close":11.835},{"date":"2022-11-21","close":11.557},{"date":"2022-11-22","close":11.4},{"date":"2022-11-23","close":11.4},{"date":"2022-11-25","close":11.64},{"date":"2022-11-28","close":11.28},{"date":"2022-11-29","close":11.1},{"date":"2022-11-30","close":11.29},{"date":"2022-12-01","close":11.88},{"date":"2022-12-02","close":11.47},{"date":"2022-12-05","close":11.192},{"date":"2022-12-06","close":11.325},{"date":"2022-12-07","close":11.325},{"date":"2022-12-08","close":11.223},{"date":"2022-12-09","close":11.223},{"date":"2022-12-12","close":11.51},{"date":"2022-12-13","close":11.8},{"date":"2022-12-14","close":11.8},{"date":"2022-12-15","close":11.75},{"date":"2022-12-16","close":12.0},{"date":"2022-12-19","close":11.89},{"date":"2022-12-20","close":11.17},{"date":"2022-12-21","close":11.5},{"date":"2022-12-22","close":11.7},{"date":"2022-12-23","close":11.1},{"date":"2022-12-27","close":11.43},{"date":"2022-12-28","close":11.04},{"date":"2022-12-29","close":11.585},{"date":"2022-12-30","close":11.1},{"date":"2023-01-03","close":11.17},{"date":"2023-01-04","close":11.55},{"date":"2023-01-05","close":11.1},{"date":"2023-01-06","close":11.39},{"date":"2023-01-09","close":11.08},{"date":"2023-01-10","close":11.1},{"date":"2023-01-11","close":11.13},{"date":"2023-01-12","close":11.06},{"date":"2023-01-13","close":11.6},{"date":"2023-01-17","close":11.29},{"date":"2023-01-18","close":11.18},{"date":"2023-01-19","close":10.99},{"date":"2023-01-20","close":11.0},{"date":"2023-01-23","close":11.46},{"date":"2023-01-24","close":11.11},{"date":"2023-01-25","close":11.13},{"date":"2023-01-26","close":11.35},{"date":"2023-01-27","close":10.71},{"date":"2023-01-30","close":11.25},{"date":"2023-01-31","close":11.19},{"date":"2023-02-01","close":11.17},{"date":"2023-02-02","close":11.26},{"date":"2023-02-03","close":11.56},{"date":"2023-02-06","close":11.54},{"date":"2023-02-07","close":11.53},{"date":"2023-02-08","close":11.335},{"date":"2023-02-09","close":11.37},{"date":"2023-02-10","close":11.2},{"date":"2023-02-13","close":11.36},{"date":"2023-02-14","close":11.17},{"date":"2023-02-15","close":11.19},{"date":"2023-02-16","close":11.35},{"date":"2023-02-17","close":11.34},{"date":"2023-02-21","close":11.27},{"date":"2023-02-22","close":11.23},{"date":"2023-02-23","close":11.195},{"date":"2023-02-24","close":11.17},{"date":"2023-02-27","close":11.11},{"date":"2023-02-28","close":11.15},{"date":"2023-03-01","close":11.11},{"date":"2023-03-02","close":11.3},{"date":"2023-03-03","close":11.1},{"date":"2023-03-06","close":11.15},{"date":"2023-03-07","close":11.172},{"date":"2023-03-08","close":11.135},{"date":"2023-03-09","close":11.09},{"date":"2023-03-10","close":11.11},{"date":"2023-03-13","close":11.115},{"date":"2023-03-14","close":11.02},{"date":"2023-03-15","close":11.09},{"date":"2023-03-16","close":11.23},{"date":"2023-03-17","close":11.1},{"date":"2023-03-20","close":11.19},{"date":"2023-03-21","close":11.24},{"date":"2023-03-22","close":11.19},{"date":"2023-03-23","close":11.07},{"date":"2023-03-24","close":11.07},{"date":"2023-03-27","close":11.14},{"date":"2023-03-28","close":11.06},{"date":"2023-03-29","close":11.09},{"date":"2023-03-30","close":11.09},{"date":"2023-03-31","close":11.15},{"date":"2023-04-03","close":11.12},{"date":"2023-04-04","close":11.3},{"date":"2023-04-05","close":11.17},{"date":"2023-04-06","close":11.19},{"date":"2023-04-10","close":11.06},{"date":"2023-04-11","close":11.33},{"date":"2023-04-12","close":11.26},{"date":"2023-04-13","close":11.353},{"date":"2023-04-14","close":10.85},{"date":"2023-04-17","close":11.1},{"date":"2023-04-18","close":11.015},{"date":"2023-04-19","close":11.065},{"date":"2023-04-20","close":11.16},{"date":"2023-04-21","close":11.16},{"date":"2023-04-24","close":11.1},{"date":"2023-04-25","close":11.137},{"date":"2023-04-26","close":10.88},{"date":"2023-04-27","close":10.86},{"date":"2023-04-28","close":10.86},{"date":"2023-05-01","close":11.01},{"date":"2023-05-02","close":11.08},{"date":"2023-05-03","close":11.09},{"date":"2023-05-04","close":11.16},{"date":"2023-05-05","close":11.04},{"date":"2023-05-08","close":11.2},{"date":"2023-05-09","close":11.0},{"date":"2023-05-10","close":11.0},{"date":"2023-05-11","close":10.99},{"date":"2023-05-12","close":10.91},{"date":"2023-05-15","close":11.0},{"date":"2023-05-16","close":11.0},{"date":"2023-05-17","close":10.34},{"date":"2023-05-18","close":10.32},{"date":"2023-05-19","close":10.32},{"date":"2023-05-22","close":10.34},{"date":"2023-05-23","close":10.72},{"date":"2023-05-24","close":10.97},{"date":"2023-05-25","close":10.5},{"date":"2023-05-26","close":10.2},{"date":"2023-05-30","close":10.38},{"date":"2023-05-31","close":10.77},{"date":"2023-06-01","close":10.82},{"date":"2023-06-02","close":10.9},{"date":"2023-06-05","close":11.15},{"date":"2023-06-06","close":11.2},{"date":"2023-06-07","close":11.02},{"date":"2023-06-08","close":11.2},{"date":"2023-06-09","close":11.395},{"date":"2023-06-12","close":11.3},{"date":"2023-06-13","close":11.29},{"date":"2023-06-14","close":11.4},{"date":"2023-06-15","close":11.09},{"date":"2023-06-16","close":10.79},{"date":"2023-06-20","close":11.225},{"date":"2023-06-21","close":11.31},{"date":"2023-06-22","close":11.205},{"date":"2023-06-23","close":10.78},{"date":"2023-06-26","close":10.99},{"date":"2023-06-27","close":10.96},{"date":"2023-06-28","close":11.09},{"date":"2023-06-29","close":11.07},{"date":"2023-06-30","close":10.97},{"date":"2023-07-03","close":11.02},{"date":"2023-07-05","close":10.98},{"date":"2023-07-06","close":10.97},{"date":"2023-07-07","close":11.21},{"date":"2023-07-10","close":11.19},{"date":"2023-07-11","close":11.1},{"date":"2023-07-12","close":11.1},{"date":"2023-07-13","close":11.17},{"date":"2023-07-14","close":11.06},{"date":"2023-07-17","close":11.08},{"date":"2023-07-18","close":11.22},{"date":"2023-07-19","close":11.0},{"date":"2023-07-20","close":10.98},{"date":"2023-07-21","close":10.87},{"date":"2023-07-24","close":10.97},{"date":"2023-07-25","close":10.93},{"date":"2023-07-26","close":11.04},{"date":"2023-07-27","close":10.93},{"date":"2023-07-28","close":11.03},{"date":"2023-07-31","close":11.07},{"date":"2023-08-01","close":10.83},{"date":"2023-08-02","close":10.97},{"date":"2023-08-03","close":11.04},{"date":"2023-08-04","close":10.81},{"date":"2023-08-07","close":10.91},{"date":"2023-08-08","close":10.9},{"date":"2023-08-09","close":10.97},{"date":"2023-08-10","close":10.91},{"date":"2023-08-11","close":11.18},{"date":"2023-08-14","close":10.96},{"date":"2023-08-15","close":10.99},{"date":"2023-08-16","close":10.99},{"date":"2023-08-17","close":11.0},{"date":"2023-08-18","close":11.03},{"date":"2023-08-21","close":11.1},{"date":"2023-08-22","close":11.25},{"date":"2023-08-23","close":11.46},{"date":"2023-08-24","close":11.01},{"date":"2023-08-25","close":11.2},{"date":"2023-08-28","close":10.93},{"date":"2023-08-29","close":11.28},{"date":"2023-08-30","close":11.07},{"date":"2023-08-31","close":11.14},{"date":"2023-09-01","close":10.99},{"date":"2023-09-05","close":11.04},{"date":"2023-09-06","close":11.0},{"date":"2023-09-07","close":11.03},{"date":"2023-09-08","close":11.07},{"date":"2023-09-11","close":11.04},{"date":"2023-09-12","close":11.09},{"date":"2023-09-13","close":10.94},{"date":"2023-09-14","close":11.08},{"date":"2023-09-15","close":11.59},{"date":"2023-09-18","close":11.32},{"date":"2023-09-19","close":11.33},{"date":"2023-09-20","close":11.24},{"date":"2023-09-21","close":11.15},{"date":"2023-09-22","close":11.33},{"date":"2023-09-25","close":11.32},{"date":"2023-09-26","close":11.25},{"date":"2023-09-27","close":11.42},{"date":"2023-09-28","close":11.4},{"date":"2023-09-29","close":11.29},{"date":"2023-10-02","close":11.22},{"date":"2023-10-03","close":11.17},{"date":"2023-10-04","close":11.18},{"date":"2023-10-05","close":11.46},{"date":"2023-10-06","close":11.25},{"date":"2023-10-09","close":11.04},{"date":"2023-10-10","close":10.96},{"date":"2023-10-11","close":10.8},{"date":"2023-10-12","close":10.67},{"date":"2023-10-13","close":10.92},{"date":"2023-10-16","close":10.88},{"date":"2023-10-17","close":10.89},{"date":"2023-10-18","close":10.9},{"date":"2023-10-19","close":10.83},{"date":"2023-10-20","close":10.74},{"date":"2023-10-23","close":10.76},{"date":"2023-10-24","close":11.2},{"date":"2023-10-25","close":10.81},{"date":"2023-10-26","close":10.9},{"date":"2023-10-27","close":10.72},{"date":"2023-10-30","close":10.78},{"date":"2023-10-31","close":11.04},{"date":"2023-11-01","close":10.88},{"date":"2023-11-02","close":10.97},{"date":"2023-11-03","close":11.06},{"date":"2023-11-06","close":10.99},{"date":"2023-11-07","close":10.965},{"date":"2023-11-08","close":11.1},{"date":"2023-11-09","close":10.95},{"date":"2023-11-10","close":11.13},{"date":"2023-11-13","close":11.07},{"date":"2023-11-14","close":11.49},{"date":"2023-11-15","close":11.22},{"date":"2023-11-16","close":11.2},{"date":"2023-11-17","close":11.47},{"date":"2023-11-20","close":11.74},{"date":"2023-11-21","close":11.54},{"date":"2023-11-22","close":11.52},{"date":"2023-11-24","close":11.17},{"date":"2023-11-27","close":11.13},{"date":"2023-11-28","close":10.95},{"date":"2023-11-29","close":11.05},{"date":"2023-11-30","close":11.14},{"date":"2023-12-01","close":11.06},{"date":"2023-12-04","close":11.17},{"date":"2023-12-05","close":11.17},{"date":"2023-12-06","close":11.09},{"date":"2023-12-07","close":11.28},{"date":"2023-12-08","close":11.23},{"date":"2023-12-11","close":11.1},{"date":"2023-12-12","close":10.96},{"date":"2023-12-13","close":11.38},{"date":"2023-12-14","close":11.54},{"date":"2023-12-15","close":11.34},{"date":"2023-12-18","close":11.13},{"date":"2023-12-19","close":10.85},{"date":"2023-12-20","close":11.03},{"date":"2023-12-21","close":11.03},{"date":"2023-12-22","close":11.1},{"date":"2023-12-26","close":10.68},{"date":"2023-12-27","close":10.4},{"date":"2023-12-28","close":10.48},{"date":"2023-12-29","close":10.59},{"date":"2024-01-02","close":10.59},{"date":"2024-01-03","close":10.69},{"date":"2024-01-04","close":10.68},{"date":"2024-01-05","close":10.68},{"date":"2024-01-08","close":10.63},{"date":"2024-01-09","close":10.56},{"date":"2024-01-10","close":10.62},{"date":"2024-01-11","close":10.54},{"date":"2024-01-12","close":10.56},{"date":"2024-01-16","close":10.56},{"date":"2024-01-17","close":10.57},{"date":"2024-01-18","close":10.51},{"date":"2024-01-19","close":10.6},{"date":"2024-01-22","close":10.6},{"date":"2024-01-23","close":10.54},{"date":"2024-01-24","close":10.54},{"date":"2024-01-25","close":10.51},{"date":"2024-01-26","close":10.54},{"date":"2024-01-29","close":10.36},{"date":"2024-01-30","close":10.44},{"date":"2024-01-31","close":10.44},{"date":"2024-02-01","close":10.6},{"date":"2024-02-02","close":10.45},{"date":"2024-02-05","close":10.45},{"date":"2024-02-06","close":10.46},{"date":"2024-02-07","close":10.5},{"date":"2024-02-08","close":10.56},{"date":"2024-02-09","close":10.52},{"date":"2024-02-12","close":10.42},{"date":"2024-02-13","close":10.45},{"date":"2024-02-14","close":10.59},{"date":"2024-02-15","close":10.54},{"date":"2024-02-16","close":10.48},{"date":"2024-02-20","close":10.39},{"date":"2024-02-21","close":10.4},{"date":"2024-02-22","close":10.43},{"date":"2024-02-23","close":10.44},{"date":"2024-02-26","close":10.47},{"date":"2024-02-27","close":10.48},{"date":"2024-02-28","close":10.37},{"date":"2024-02-29","close":10.44},{"date":"2024-03-01","close":10.43},{"date":"2024-03-04","close":10.49},{"date":"2024-03-05","close":10.34},{"date":"2024-03-06","close":10.41},{"date":"2024-03-07","close":10.47},{"date":"2024-03-08","close":10.52},{"date":"2024-03-11","close":10.35},{"date":"2024-03-12","close":10.36},{"date":"2024-03-13","close":10.44},{"date":"2024-03-14","close":10.36},{"date":"2024-03-15","close":10.4},{"date":"2024-03-18","close":10.35},{"date":"2024-03-19","close":10.5},{"date":"2024-03-20","close":10.42},{"date":"2024-03-21","close":10.5},{"date":"2024-03-22","close":10.34},{"date":"2024-03-25","close":10.32},{"date":"2024-03-26","close":10.33},{"date":"2024-03-27","close":10.37},{"date":"2024-03-28","close":10.36},{"date":"2024-04-01","close":10.31},{"date":"2024-04-02","close":10.28},{"date":"2024-04-03","close":10.31},{"date":"2024-04-04","close":10.25},{"date":"2024-04-05","close":10.27},{"date":"2024-04-08","close":10.31},{"date":"2024-04-09","close":10.36},{"date":"2024-04-10","close":10.41},{"date":"2024-04-11","close":10.39},{"date":"2024-04-12","close":10.29},{"date":"2024-04-15","close":10.27},{"date":"2024-04-16","close":10.35},{"date":"2024-04-17","close":10.46},{"date":"2024-04-18","close":10.26},{"date":"2024-04-19","close":10.39},{"date":"2024-04-22","close":10.49},{"date":"2024-04-23","close":10.5},{"date":"2024-04-24","close":10.31},{"date":"2024-04-25","close":10.27},{"date":"2024-04-26","close":10.43},{"date":"2024-04-29","close":10.48},{"date":"2024-04-30","close":10.27},{"date":"2024-05-01","close":10.48},{"date":"2024-05-02","close":10.3},{"date":"2024-05-03","close":10.48},{"date":"2024-05-06","close":10.5},{"date":"2024-05-07","close":10.48},{"date":"2024-05-08","close":10.34},{"date":"2024-05-09","close":10.42},{"date":"2024-05-10","close":10.48},{"date":"2024-05-13","close":10.77},{"date":"2024-05-14","close":10.49},{"date":"2024-05-15","close":10.6},{"date":"2024-05-16","close":11.01},{"date":"2024-05-17","close":11.17},{"date":"2024-05-20","close":10.84},{"date":"2024-05-21","close":10.76},{"date":"2024-05-22","close":10.76},{"date":"2024-05-23","close":10.78},{"date":"2024-05-24","close":11.1},{"date":"2024-05-28","close":11.07},{"date":"2024-05-29","close":10.76},{"date":"2024-05-30","close":11.14},{"date":"2024-05-31","close":11.11},{"date":"2024-06-03","close":11.1},{"date":"2024-06-04","close":11.24},{"date":"2024-06-05","close":11.39},{"date":"2024-06-06","close":11.36},{"date":"2024-06-07","close":10.94},{"date":"2024-06-10","close":11.13},{"date":"2024-06-11","close":11.0},{"date":"2024-06-12","close":10.97},{"date":"2024-06-13","close":11.02},{"date":"2024-06-14","close":11.0},{"date":"2024-06-17","close":11.0},{"date":"2024-06-18","close":10.8},{"date":"2024-06-20","close":11.24},{"date":"2024-06-21","close":10.8},{"date":"2024-06-24","close":10.9},{"date":"2024-06-25","close":10.8},{"date":"2024-06-26","close":10.71},{"date":"2024-06-27","close":10.77},{"date":"2024-06-28","close":10.67},{"date":"2024-07-01","close":10.77},{"date":"2024-07-02","close":10.94},{"date":"2024-07-03","close":10.78},{"date":"2024-07-05","close":10.71},{"date":"2024-07-08","close":10.97},{"date":"2024-07-09","close":10.79},{"date":"2024-07-10","close":10.41},{"date":"2024-07-11","close":10.55},{"date":"2024-07-12","close":10.69},{"date":"2024-07-15","close":10.8},{"date":"2024-07-16","close":11.19},{"date":"2024-07-17","close":11.06},{"date":"2024-07-18","close":10.81},{"date":"2024-07-19","close":11.1},{"date":"2024-07-22","close":11.19},{"date":"2024-07-23","close":11.13},{"date":"2024-07-24","close":11.12},{"date":"2024-07-25","close":11.32},{"date":"2024-07-26","close":11.54},{"date":"2024-07-29","close":11.06},{"date":"2024-07-30","close":11.61},{"date":"2024-07-31","close":11.73},{"date":"2024-08-01","close":11.35},{"date":"2024-08-02","close":11.16},{"date":"2024-08-05","close":10.41},{"date":"2024-08-06","close":10.77},{"date":"2024-08-07","close":10.52},{"date":"2024-08-08","close":10.7},{"date":"2024-08-09","close":11.26},{"date":"2024-08-12","close":10.94},{"date":"2024-08-13","close":11.13},{"date":"2024-08-14","close":10.81},{"date":"2024-08-15","close":11.25},{"date":"2024-08-16","close":11.23},{"date":"2024-08-19","close":11.73},{"date":"2024-08-20","close":11.16},{"date":"2024-08-21","close":11.22},{"date":"2024-08-22","close":10.98},{"date":"2024-08-23","close":11.22},{"date":"2024-08-26","close":11.25},{"date":"2024-08-27","close":11.08},{"date":"2024-08-28","close":11.15},{"date":"2024-08-29","close":11.09},{"date":"2024-08-30","close":11.29},{"date":"2024-09-03","close":11.16},{"date":"2024-09-04","close":11.39},{"date":"2024-09-05","close":11.17},{"date":"2024-09-06","close":10.98},{"date":"2024-09-09","close":10.96},{"date":"2024-09-10","close":10.88},{"date":"2024-09-11","close":11.13},{"date":"2024-09-12","close":11.12},{"date":"2024-09-13","close":11.28},{"date":"2024-09-16","close":11.15},{"date":"2024-09-17","close":11.06},{"date":"2024-09-18","close":11.09},{"date":"2024-09-19","close":11.49},{"date":"2024-09-20","close":11.38},{"date":"2024-09-23","close":11.36},{"date":"2024-09-24","close":11.47},{"date":"2024-09-25","close":11.41},{"date":"2024-09-26","close":11.46},{"date":"2024-09-27","close":11.59},{"date":"2024-09-30","close":11.34},{"date":"2024-10-01","close":11.12},{"date":"2024-10-02","close":11.04},{"date":"2024-10-03","close":10.77},{"date":"2024-10-04","close":10.85},{"date":"2024-10-07","close":10.73},{"date":"2024-10-08","close":10.81},{"date":"2024-10-09","close":10.95},{"date":"2024-10-10","close":10.5},{"date":"2024-10-11","close":10.96},{"date":"2024-10-14","close":10.74},{"date":"2024-10-15","close":10.53},{"date":"2024-10-16","close":10.54},{"date":"2024-10-17","close":10.38},{"date":"2024-10-18","close":10.42},{"date":"2024-10-21","close":10.32},{"date":"2024-10-22","close":10.43},{"date":"2024-10-23","close":10.54},{"date":"2024-10-24","close":10.49},{"date":"2024-10-25","close":10.36},{"date":"2024-10-28","close":10.55},{"date":"2024-10-29","close":10.49},{"date":"2024-10-30","close":10.38},{"date":"2024-10-31","close":10.28},{"date":"2024-11-01","close":10.31},{"date":"2024-11-04","close":10.39},{"date":"2024-11-05","close":10.49},{"date":"2024-11-06","close":10.5},{"date":"2024-11-07","close":10.37},{"date":"2024-11-08","close":10.6},{"date":"2024-11-11","close":10.54},{"date":"2024-11-12","close":10.31},{"date":"2024-11-13","close":10.33},{"date":"2024-11-14","close":10.12},{"date":"2024-11-15","close":10.16},{"date":"2024-11-18","close":10.17},{"date":"2024-11-19","close":10.3},{"date":"2024-11-20","close":10.16},{"date":"2024-11-21","close":10.18},{"date":"2024-11-22","close":10.35},{"date":"2024-11-25","close":10.16},{"date":"2024-11-26","close":10.1},{"date":"2024-11-27","close":10.17},{"date":"2024-11-29","close":10.23},{"date":"2024-12-02","close":10.13},{"date":"2024-12-03","close":10.06},{"date":"2024-12-04","close":10.2},{"date":"2024-12-05","close":10.1},{"date":"2024-12-06","close":10.18},{"date":"2024-12-09","close":10.11},{"date":"2024-12-10","close":10.11},{"date":"2024-12-11","close":10.11},{"date":"2024-12-12","close":10.1},{"date":"2024-12-13","close":10.13},{"date":"2024-12-16","close":10.2},{"date":"2024-12-17","close":10.28},{"date":"2024-12-18","close":10.06},{"date":"2024-12-19","close":10.06},{"date":"2024-12-20","close":10.46},{"date":"2024-12-23","close":10.27},{"date":"2024-12-24","close":10.16},{"date":"2024-12-26","close":10.43},{"date":"2024-12-27","close":10.11},{"date":"2024-12-30","close":10.28},{"date":"2024-12-31","close":10.25},{"date":"2025-01-02","close":10.15},{"date":"2025-01-03","close":10.22},{"date":"2025-01-06","close":10.06},{"date":"2025-01-07","close":10.0},{"date":"2025-01-08","close":10.02},{"date":"2025-01-10","close":9.85},{"date":"2025-01-13","close":9.93},{"date":"2025-01-14","close":9.86},{"date":"2025-01-15","close":9.98},{"date":"2025-01-16","close":9.78},{"date":"2025-01-17","close":9.95},{"date":"2025-01-21","close":9.8},{"date":"2025-01-22","close":9.8},{"date":"2025-01-23","close":9.72},{"date":"2025-01-24","close":9.68},{"date":"2025-01-27","close":9.65},{"date":"2025-01-28","close":9.61},{"date":"2025-01-29","close":9.65},{"date":"2025-01-30","close":9.65},{"date":"2025-01-31","close":9.61},{"date":"2025-02-03","close":9.6},{"date":"2025-02-04","close":9.6},{"date":"2025-02-05","close":9.6},{"date":"2025-02-06","close":9.56},{"date":"2025-02-07","close":9.55},{"date":"2025-02-10","close":9.55},{"date":"2025-02-11","close":9.59},{"date":"2025-02-12","close":9.56},{"date":"2025-02-13","close":9.69},{"date":"2025-02-14","close":9.55},{"date":"2025-02-18","close":9.5},{"date":"2025-02-19","close":9.59},{"date":"2025-02-20","close":9.46},{"date":"2025-02-21","close":9.46},{"date":"2025-02-24","close":9.63},{"date":"2025-02-25","close":9.49},{"date":"2025-02-26","close":9.4},{"date":"2025-02-27","close":8.72},{"date":"2025-02-28","close":9.05},{"date":"2025-03-03","close":8.98},{"date":"2025-03-04","close":9.02},{"date":"2025-03-05","close":8.89},{"date":"2025-03-06","close":8.8},{"date":"2025-03-07","close":8.82},{"date":"2025-03-10","close":8.69},{"date":"2025-03-11","close":8.58},{"date":"2025-03-12","close":8.53},{"date":"2025-03-13","close":8.41},{"date":"2025-03-14","close":8.66},{"date":"2025-03-17","close":8.56},{"date":"2025-03-18","close":8.49},{"date":"2025-03-19","close":8.51},{"date":"2025-03-20","close":8.5},{"date":"2025-03-21","close":8.44},{"date":"2025-03-24","close":8.68},{"date":"2025-03-25","close":8.71},{"date":"2025-03-26","close":8.58},{"date":"2025-03-27","close":8.68},{"date":"2025-03-28","close":8.54},{"date":"2025-03-31","close":8.6},{"date":"2025-04-01","close":8.67},{"date":"2025-04-02","close":8.67},{"date":"2025-04-03","close":8.56},{"date":"2025-04-04","close":8.46},{"date":"2025-04-07","close":8.48},{"date":"2025-04-08","close":8.29},{"date":"2025-04-09","close":8.75},{"date":"2025-04-10","close":8.62},{"date":"2025-04-11","close":8.75},{"date":"2025-04-14","close":8.59},{"date":"2025-04-15","close":8.6},{"date":"2025-04-16","close":8.5},{"date":"2025-04-17","close":8.55},{"date":"2025-04-21","close":8.51},{"date":"2025-04-22","close":8.52},{"date":"2025-04-23","close":8.45},{"date":"2025-04-24","close":8.41},{"date":"2025-04-25","close":8.4},{"date":"2025-04-28","close":8.35},{"date":"2025-04-29","close":8.28},{"date":"2025-04-30","close":8.21},{"date":"2025-05-01","close":8.03},{"date":"2025-05-02","close":7.96},{"date":"2025-05-05","close":7.99},{"date":"2025-05-06","close":7.78},{"date":"2025-05-07","close":7.77},{"date":"2025-05-08","close":7.92},{"date":"2025-05-09","close":7.84},{"date":"2025-05-12","close":7.84},{"date":"2025-05-13","close":7.88},{"date":"2025-05-14","close":7.83},{"date":"2025-05-15","close":7.83},{"date":"2025-05-16","close":7.83},{"date":"2025-05-19","close":7.79},{"date":"2025-05-20","close":7.78},{"date":"2025-05-21","close":7.79},{"date":"2025-05-22","close":7.73},{"date":"2025-05-23","close":7.72},{"date":"2025-05-27","close":7.8},{"date":"2025-05-28","close":7.8},{"date":"2025-05-29","close":7.8},{"date":"2025-05-30","close":7.78},{"date":"2025-06-02","close":7.78},{"date":"2025-06-03","close":7.84},{"date":"2025-06-04","close":7.8},{"date":"2025-06-05","close":7.86},{"date":"2025-06-06","close":7.83},{"date":"2025-06-09","close":7.81},{"date":"2025-06-10","close":7.85},{"date":"2025-06-11","close":7.8},{"date":"2025-06-12","close":7.77},{"date":"2025-06-13","close":7.72},{"date":"2025-06-16","close":7.8},{"date":"2025-06-17","close":7.76},{"date":"2025-06-18","close":7.78},{"date":"2025-06-20","close":7.74},{"date":"2025-06-23","close":7.8},{"date":"2025-06-24","close":7.79},{"date":"2025-06-25","close":7.75},{"date":"2025-06-26","close":7.84},{"date":"2025-06-27","close":7.76},{"date":"2025-06-30","close":7.8},{"date":"2025-07-01","close":7.79},{"date":"2025-07-02","close":7.73},{"date":"2025-07-03","close":7.83},{"date":"2025-07-07","close":7.73},{"date":"2025-07-08","close":7.73},{"date":"2025-07-09","close":7.73},{"date":"2025-07-10","close":7.75},{"date":"2025-07-11","close":7.75},{"date":"2025-07-14","close":7.74},{"date":"2025-07-15","close":7.72},{"date":"2025-07-16","close":7.78},{"date":"2025-07-17","close":7.74},{"date":"2025-07-18","close":7.8},{"date":"2025-07-21","close":7.78},{"date":"2025-07-22","close":7.73},{"date":"2025-07-23","close":7.8},{"date":"2025-07-24","close":7.74},{"date":"2025-07-25","close":7.79},{"date":"2025-07-28","close":7.75},{"date":"2025-07-29","close":7.72},{"date":"2025-07-30","close":7.71},{"date":"2025-07-31","close":7.79},{"date":"2025-08-01","close":7.72},{"date":"2025-08-04","close":7.72},{"date":"2025-08-05","close":7.78},{"date":"2025-08-06","close":7.74},{"date":"2025-08-07","close":7.73},{"date":"2025-08-08","close":7.75},{"date":"2025-08-11","close":7.8},{"date":"2025-08-12","close":7.86},{"date":"2025-08-13","close":7.96},{"date":"2025-08-14","close":7.9},{"date":"2025-08-15","close":7.89},{"date":"2025-08-18","close":7.79},{"date":"2025-08-19","close":7.77},{"date":"2025-08-20","close":7.84},{"date":"2025-08-21","close":7.96},{"date":"2025-08-22","close":9.2},{"date":"2025-08-25","close":8.73},{"date":"2025-08-26","close":8.7},{"date":"2025-08-27","close":8.77},{"date":"2025-08-28","close":8.66},{"date":"2025-08-29","close":8.69},{"date":"2025-09-02","close":8.22},{"date":"2025-09-03","close":8.21},{"date":"2025-09-04","close":8.39},{"date":"2025-09-05","close":8.22},{"date":"2025-09-08","close":8.26},{"date":"2025-09-09","close":8.29},{"date":"2025-09-10","close":8.37},{"date":"2025-09-11","close":8.42},{"date":"2025-09-12","close":8.34},{"date":"2025-09-15","close":8.34},{"date":"2025-09-16","close":8.67},{"date":"2025-09-17","close":8.82},{"date":"2025-09-18","close":9.0},{"date":"2025-09-19","close":9.15},{"date":"2025-09-22","close":8.89},{"date":"2025-09-23","close":8.84},{"date":"2025-09-24","close":8.73},{"date":"2025-09-25","close":8.66},{"date":"2025-09-26","close":8.9},{"date":"2025-09-29","close":8.77},{"date":"2025-09-30","close":8.69},{"date":"2025-10-01","close":8.7},{"date":"2025-10-02","close":8.82},{"date":"2025-10-03","close":8.69},{"date":"2025-10-06","close":8.55},{"date":"2025-10-07","close":8.58},{"date":"2025-10-08","close":8.58},{"date":"2025-10-09","close":8.6},{"date":"2025-10-10","close":8.54},{"date":"2025-10-13","close":8.65},{"date":"2025-10-14","close":8.63},{"date":"2025-10-15","close":8.69},{"date":"2025-10-16","close":8.63},{"date":"2025-10-17","close":8.6},{"date":"2025-10-20","close":8.81},{"date":"2025-10-21","close":8.74},{"date":"2025-10-22","close":9.2},{"date":"2025-10-23","close":8.98},{"date":"2025-10-24","close":9.37},{"date":"2025-10-27","close":8.86},{"date":"2025-10-28","close":9.32},{"date":"2025-10-29","close":9.04},{"date":"2025-10-30","close":9.31},{"date":"2025-10-31","close":9.34},{"date":"2025-11-03","close":9.4},{"date":"2025-11-04","close":9.59},{"date":"2025-11-05","close":9.59},{"date":"2025-11-06","close":9.45},{"date":"2025-11-07","close":9.41},{"date":"2025-11-10","close":9.61},{"date":"2025-11-11","close":9.58},{"date":"2025-11-12","close":9.35},{"date":"2025-11-13","close":9.62},{"date":"2025-11-14","close":9.35},{"date":"2025-11-17","close":9.33},{"date":"2025-11-18","close":9.73},{"date":"2025-11-19","close":9.35},{"date":"2025-11-20","close":9.38},{"date":"2025-11-21","close":9.49},{"date":"2025-11-24","close":9.97},{"date":"2025-11-25","close":9.65},{"date":"2025-11-26","close":9.75},{"date":"2025-11-28","close":10.25},{"date":"2025-12-01","close":10.03},{"date":"2025-12-02","close":10.15},{"date":"2025-12-03","close":10.45},{"date":"2025-12-04","close":10.59},{"date":"2025-12-05","close":10.41},{"date":"2025-12-08","close":10.5},{"date":"2025-12-09","close":10.6},{"date":"2025-12-10","close":10.53},{"date":"2025-12-11","close":10.43},{"date":"2025-12-12","close":11.0},{"date":"2025-12-15","close":11.1},{"date":"2025-12-16","close":10.98},{"date":"2025-12-17","close":10.91},{"date":"2025-12-18","close":11.28},{"date":"2025-12-19","close":10.82},{"date":"2025-12-22","close":11.08},{"date":"2025-12-23","close":10.61},{"date":"2025-12-24","close":10.63},{"date":"2025-12-26","close":10.63},{"date":"2025-12-29","close":10.52},{"date":"2025-12-30","close":10.85},{"date":"2025-12-31","close":11.03},{"date":"2026-01-02","close":10.98},{"date":"2026-01-05","close":10.99},{"date":"2026-01-06","close":10.88},{"date":"2026-01-07","close":10.68},{"date":"2026-01-08","close":10.79},{"date":"2026-01-09","close":10.615},{"date":"2026-01-12","close":10.47},{"date":"2026-01-13","close":10.4},{"date":"2026-01-14","close":10.37},{"date":"2026-01-15","close":10.37},{"date":"2026-01-16","close":10.05},{"date":"2026-01-20","close":9.97},{"date":"2026-01-21","close":10.15},{"date":"2026-01-22","close":10.17},{"date":"2026-01-23","close":10.04},{"date":"2026-01-26","close":10.09},{"date":"2026-01-27","close":10.055},{"date":"2026-01-28","close":9.99},{"date":"2026-01-29","close":10.1},{"date":"2026-01-30","close":10.02},{"date":"2026-02-02","close":10.03},{"date":"2026-02-03","close":10.01},{"date":"2026-02-04","close":9.88},{"date":"2026-02-05","close":9.84},{"date":"2026-02-06","close":10.09},{"date":"2026-02-09","close":9.92},{"date":"2026-02-10","close":9.86},{"date":"2026-02-11","close":9.85},{"date":"2026-02-12","close":9.96},{"date":"2026-02-13","close":9.84},{"date":"2026-02-17","close":9.82},{"date":"2026-02-18","close":9.84},{"date":"2026-02-19","close":9.89},{"date":"2026-02-20","close":9.99},{"date":"2026-02-23","close":9.83},{"date":"2026-02-24","close":9.92},{"date":"2026-02-25","close":9.96},{"date":"2026-02-26","close":9.76},{"date":"2026-02-27","close":9.66},{"date":"2026-03-02","close":9.65},{"date":"2026-03-03","close":9.67},{"date":"2026-03-04","close":9.89},{"date":"2026-03-05","close":9.71},{"date":"2026-03-06","close":9.68},{"date":"2026-03-09","close":9.81},{"date":"2026-03-10","close":9.79},{"date":"2026-03-11","close":9.68},{"date":"2026-03-12","close":9.59},{"date":"2026-03-13","close":9.55},{"date":"2026-03-16","close":9.74},{"date":"2026-03-17","close":9.55},{"date":"2026-03-18","close":9.49},{"date":"2026-03-19","close":9.57},{"date":"2026-03-20","close":9.64},{"date":"2026-03-23","close":9.6},{"date":"2026-03-24","close":9.52},{"date":"2026-03-25","close":9.43},{"date":"2026-03-26","close":9.38},{"date":"2026-03-27","close":9.31},{"date":"2026-03-30","close":9.35},{"date":"2026-03-31","close":9.65},{"date":"2026-04-01","close":9.67},{"date":"2026-04-02","close":9.78},{"date":"2026-04-06","close":9.68},{"date":"2026-04-07","close":9.53},{"date":"2026-04-08","close":9.85},{"date":"2026-04-09","close":9.86},{"date":"2026-04-10","close":9.74},{"date":"2026-04-13","close":9.97},{"date":"2026-04-14","close":9.84},{"date":"2026-04-15","close":9.64},{"date":"2026-04-16","close":9.69},{"date":"2026-04-17","close":9.68},{"date":"2026-04-20","close":9.62},{"date":"2026-04-21","close":9.5},{"date":"2026-04-22","close":9.67},{"date":"2026-04-23","close":10.21},{"date":"2026-04-24","close":10.37},{"date":"2026-04-27","close":10.09},{"date":"2026-04-28","close":10.08},{"date":"2026-04-29","close":10.09},{"date":"2026-04-30","close":10.0},{"date":"2026-05-01","close":10.2},{"date":"2026-05-04","close":9.95},{"date":"2026-05-05","close":10.0},{"date":"2026-05-06","close":10.18},{"date":"2026-05-07","close":10.05},{"date":"2026-05-08","close":10.16},{"date":"2026-05-11","close":10.0},{"date":"2026-05-12","close":10.02},{"date":"2026-05-13","close":10.1},{"date":"2026-05-14","close":10.2},{"date":"2026-05-15","close":10.0},{"date":"2026-05-18","close":10.04},{"date":"2026-05-19","close":10.12},{"date":"2026-05-20","close":10.01},{"date":"2026-05-21","close":10.04},{"date":"2026-05-22","close":9.87},{"date":"2026-05-26","close":10.05},{"date":"2026-05-27","close":10.03},{"date":"2026-05-28","close":10.05},{"date":"2026-05-29","close":10.17},{"date":"2026-06-01","close":9.98},{"date":"2026-06-02","close":9.91},{"date":"2026-06-03","close":9.92},{"date":"2026-06-04","close":9.95},{"date":"2026-06-05","close":9.78},{"date":"2026-06-08","close":9.89},{"date":"2026-06-09","close":9.93},{"date":"2026-06-10","close":9.97},{"date":"2026-06-11","close":9.98},{"date":"2026-06-12","close":10.0},{"date":"2026-06-15","close":10.0},{"date":"2026-06-16","close":9.97},{"date":"2026-06-17","close":9.96},{"date":"2026-06-18","close":10.05},{"date":"2026-06-22","close":9.95},{"date":"2026-06-23","close":10.03},{"date":"2026-06-24","close":10.13},{"date":"2026-06-25","close":10.05},{"date":"2026-06-26","close":10.2},{"date":"2026-06-29","close":10.05},{"date":"2026-06-30","close":10.08},{"date":"2026-07-01","close":10.19},{"date":"2026-07-02","close":10.22},{"date":"2026-07-06","close":10.16},{"date":"2026-07-07","close":10.12},{"date":"2026-07-08","close":10.2},{"date":"2026-07-09","close":10.33},{"date":"2026-07-10","close":10.59},{"date":"2026-07-13","close":10.6},{"date":"2026-07-14","close":10.72},{"date":"2026-07-15","close":10.77},{"date":"2026-07-16","close":10.51},{"date":"2026-07-17","close":10.85},{"date":"2026-07-20","close":10.59},{"date":"2026-07-21","close":10.58},{"date":"2026-07-22","close":10.59},{"date":"2026-07-23","close":10.53},{"date":"2026-07-24","close":10.51},{"date":"2026-07-27","close":10.59},{"date":"2026-07-28","close":10.46},{"date":"2026-07-29","close":10.43},{"date":"2026-07-30","close":10.44},{"date":"2026-07-31","close":10.71},{"date":"2026-08-03","close":10.56},{"date":"2026-08-04","close":10.52},{"date":"2026-08-05","close":10.49},{"date":"2026-08-06","close":10.52},{"date":"2026-08-07","close":11.18},{"date":"2026-08-10","close":10.75},{"date":"2026-08-11","close":10.64},{"date":"2026-08-12","close":10.81},{"date":"2026-08-13","close":10.59},{"date":"2026-08-14","close":10.62},{"date":"2026-08-17","close":10.58},{"date":"2026-08-18","close":10.5},{"date":"2026-08-19","close":10.67},{"date":"2026-08-20","close":10.62},{"date":"2026-08-21","close":11.15},{"date":"2026-08-24","close":10.805},{"date":"2026-08-25","close":11.0},{"date":"2026-08-26","close":10.73},{"date":"2026-08-27","close":10.91},{"date":"2026-08-28","close":10.77},{"date":"2026-08-31","close":10.89},{"date":"2026-09-01","close":11.3},{"date":"2026-09-02","close":11.1},{"date":"2026-09-03","close":11.13},{"date":"2026-09-04","close":11.03},{"date":"2026-09-08","close":11.19},{"date":"2026-09-09","close":10.94},{"date":"2026-09-10","close":11.21},{"date":"2026-09-11","close":11.07},{"date":"2026-09-14","close":11.1},{"date":"2026-09-15","close":11.06},{"date":"2026-09-16","close":11.05},{"date":"2026-09-17","close":11.29},{"date":"2026-09-18","close":11.15},{"date":"2026-09-21","close":11.25},{"date":"2026-09-22","close":11.07},{"date":"2026-09-23","close":11.04},{"date":"2026-09-24","close":11.1},{"date":"2026-09-25","close":10.97},{"date":"2026-09-28","close":11.15},{"date":"2026-09-29","close":11.13},{"date":"2026-09-30","close":10.97},{"date":"2026-10-01","close":11.0},{"date":"2026-10-02","close":11.24},{"date":"2026-10-05","close":11.27},{"date":"2026-10-06","close":11.64},{"date":"2026-10-07","close":12.25},{"date":"2026-10-08","close":12.5},{"date":"2026-10-09","close":12.72},{"date":"2026-10-12","close":12.76},{"date":"2026-10-13","close":12.7},{"date":"2026-10-14","close":12.04},{"date":"2026-10-15","close":11.85},{"date":"2026-10-16","close":11.84},{"date":"2026-10-19","close":11.7},{"date":"2026-10-20","close":11.78},{"date":"2026-10-21","close":11.97},{"date":"2026-10-22","close":12.07},{"date":"2026-10-23","close":11.82}],"chart_data":[{"date":"2024-10-23","open":10.34,"high":10.68,"low":10.34,"close":10.54,"volume":4621,"rsi_14":44.98,"sma_20":10.8,"sma_60":11.03,"sma_120":10.97},{"date":"2024-10-24","open":10.4,"high":10.5,"low":10.28,"close":10.49,"volume":14178,"rsi_14":42.04,"sma_20":10.75,"sma_60":11.01,"sma_120":10.97},{"date":"2024-10-25","open":10.54,"high":10.54,"low":10.36,"close":10.36,"volume":2303,"rsi_14":41.85,"sma_20":10.69,"sma_60":10.99,"sma_120":10.97},{"date":"2024-10-28","open":10.33,"high":10.55,"low":10.28,"close":10.55,"volume":4301,"rsi_14":44.54,"sma_20":10.65,"sma_60":10.98,"sma_120":10.97},{"date":"2024-10-29","open":10.39,"high":10.49,"low":10.39,"close":10.49,"volume":2150,"rsi_14":40.0,"sma_20":10.62,"sma_60":10.99,"sma_120":10.97},{"date":"2024-10-30","open":10.37,"high":10.5,"low":10.37,"close":10.38,"volume":2123,"rsi_14":46.94,"sma_20":10.59,"sma_60":10.98,"sma_120":10.97},{"date":"2024-10-31","open":10.42,"high":10.6,"low":10.25,"close":10.28,"volume":4875,"rsi_14":28.75,"sma_20":10.56,"sma_60":10.98,"sma_120":10.97},{"date":"2024-11-01","open":10.3,"high":10.5,"low":10.27,"close":10.31,"volume":7292,"rsi_14":34.75,"sma_20":10.54,"sma_60":10.97,"sma_120":10.96},{"date":"2024-11-04","open":10.5,"high":10.5,"low":10.26,"close":10.39,"volume":12723,"rsi_14":44.53,"sma_20":10.52,"sma_60":10.95,"sma_120":10.96},{"date":"2024-11-05","open":10.44,"high":10.49,"low":10.4,"close":10.49,"volume":3021,"rsi_14":48.18,"sma_20":10.5,"sma_60":10.95,"sma_120":10.96},{"date":"2024-11-06","open":10.61,"high":10.61,"low":10.25,"close":10.5,"volume":24735,"rsi_14":54.92,"sma_20":10.48,"sma_60":10.94,"sma_120":10.96},{"date":"2024-11-07","open":10.59,"high":10.59,"low":10.35,"close":10.37,"volume":9947,"rsi_14":48.09,"sma_20":10.47,"sma_60":10.93,"sma_120":10.95},{"date":"2024-11-08","open":10.55,"high":10.6,"low":10.29,"close":10.6,"volume":2886,"rsi_14":59.72,"sma_20":10.46,"sma_60":10.92,"sma_120":10.95},{"date":"2024-11-11","open":10.48,"high":10.55,"low":10.28,"close":10.54,"volume":4999,"rsi_14":53.96,"sma_20":10.45,"sma_60":10.91,"sma_120":10.95},{"date":"2024-11-12","open":11.2,"high":11.2,"low":10.31,"close":10.31,"volume":17501,"rsi_14":42.38,"sma_20":10.43,"sma_60":10.88,"sma_120":10.94},{"date":"2024-11-13","open":10.4,"high":10.4,"low":10.33,"close":10.33,"volume":2172,"rsi_14":44.59,"sma_20":10.42,"sma_60":10.87,"sma_120":10.94},{"date":"2024-11-14","open":10.53,"high":10.53,"low":10.12,"close":10.12,"volume":8433,"rsi_14":42.31,"sma_20":10.41,"sma_60":10.85,"sma_120":10.93},{"date":"2024-11-15","open":10.15,"high":10.32,"low":10.14,"close":10.16,"volume":3866,"rsi_14":36.17,"sma_20":10.4,"sma_60":10.84,"sma_120":10.92},{"date":"2024-11-18","open":10.37,"high":10.37,"low":10.17,"close":10.17,"volume":1860,"rsi_14":38.24,"sma_20":10.39,"sma_60":10.82,"sma_120":10.92},{"date":"2024-11-19","open":10.11,"high":10.3,"low":10.11,"close":10.3,"volume":1785,"rsi_14":47.1,"sma_20":10.38,"sma_60":10.8,"sma_120":10.91},{"date":"2024-11-20","open":10.18,"high":10.55,"low":10.02,"close":10.16,"volume":21248,"rsi_14":45.77,"sma_20":10.36,"sma_60":10.79,"sma_120":10.91},{"date":"2024-11-21","open":10.35,"high":10.35,"low":10.06,"close":10.18,"volume":6960,"rsi_14":45.39,"sma_20":10.35,"sma_60":10.77,"sma_120":10.9},{"date":"2024-11-22","open":10.17,"high":10.42,"low":10.16,"close":10.35,"volume":8956,"rsi_14":48.67,"sma_20":10.35,"sma_60":10.76,"sma_120":10.89},{"date":"2024-11-25","open":10.38,"high":10.46,"low":10.16,"close":10.16,"volume":8518,"rsi_14":39.62,"sma_20":10.33,"sma_60":10.74,"sma_120":10.88},{"date":"2024-11-26","open":10.31,"high":10.31,"low":10.1,"close":10.1,"volume":3166,"rsi_14":37.8,"sma_20":10.31,"sma_60":10.72,"sma_120":10.87},{"date":"2024-11-27","open":10.13,"high":10.34,"low":10.13,"close":10.17,"volume":3275,"rsi_14":43.67,"sma_20":10.3,"sma_60":10.7,"sma_120":10.86},{"date":"2024-11-29","open":9.84,"high":10.25,"low":9.84,"close":10.23,"volume":3243,"rsi_14":36.88,"sma_20":10.3,"sma_60":10.69,"sma_120":10.86},{"date":"2024-12-02","open":10.34,"high":10.34,"low":10.1,"close":10.13,"volume":9294,"rsi_14":35.86,"sma_20":10.29,"sma_60":10.67,"sma_120":10.85},{"date":"2024-12-03","open":10.15,"high":10.19,"low":10.06,"close":10.06,"volume":5505,"rsi_14":40.31,"sma_20":10.27,"sma_60":10.66,"sma_120":10.84},{"date":"2024-12-04","open":10.12,"high":10.2,"low":10.12,"close":10.2,"volume":1511,"rsi_14":45.39,"sma_20":10.26,"sma_60":10.65,"sma_120":10.83},{"date":"2024-12-05","open":10.14,"high":10.21,"low":10.1,"close":10.1,"volume":4136,"rsi_14":49.23,"sma_20":10.24,"sma_60":10.63,"sma_120":10.83},{"date":"2024-12-06","open":10.1,"high":10.18,"low":10.1,"close":10.18,"volume":2563,"rsi_14":50.75,"sma_20":10.23,"sma_60":10.61,"sma_120":10.82},{"date":"2024-12-09","open":10.17,"high":10.29,"low":10.11,"close":10.11,"volume":4379,"rsi_14":47.86,"sma_20":10.2,"sma_60":10.6,"sma_120":10.81},{"date":"2024-12-10","open":10.23,"high":10.3,"low":10.1,"close":10.11,"volume":7854,"rsi_14":42.52,"sma_20":10.18,"sma_60":10.58,"sma_120":10.8},{"date":"2024-12-11","open":10.17,"high":10.34,"low":10.1,"close":10.11,"volume":9585,"rsi_14":47.79,"sma_20":10.17,"sma_60":10.56,"sma_120":10.8},{"date":"2024-12-12","open":10.06,"high":10.27,"low":10.06,"close":10.1,"volume":5174,"rsi_14":46.43,"sma_20":10.16,"sma_60":10.55,"sma_120":10.79},{"date":"2024-12-13","open":10.12,"high":10.24,"low":10.1,"close":10.13,"volume":4996,"rsi_14":38.78,"sma_20":10.16,"sma_60":10.52,"sma_120":10.79},{"date":"2024-12-16","open":10.37,"high":10.37,"low":10.18,"close":10.2,"volume":5199,"rsi_14":52.33,"sma_20":10.16,"sma_60":10.5,"sma_120":10.78},{"date":"2024-12-17","open":10.09,"high":10.33,"low":10.09,"close":10.28,"volume":7638,"rsi_14":60.23,"sma_20":10.17,"sma_60":10.49,"sma_120":10.78},{"date":"2024-12-18","open":10.1,"high":10.2,"low":10.06,"close":10.06,"volume":8758,"rsi_14":44.66,"sma_20":10.16,"sma_60":10.46,"sma_120":10.77},{"date":"2024-12-19","open":10.05,"high":10.17,"low":10.05,"close":10.06,"volume":7624,"rsi_14":41.24,"sma_20":10.15,"sma_60":10.44,"sma_120":10.77},{"date":"2024-12-20","open":10.0,"high":10.75,"low":10.0,"close":10.46,"volume":96263,"rsi_14":62.99,"sma_20":10.17,"sma_60":10.42,"sma_120":10.76},{"date":"2024-12-23","open":10.26,"high":10.55,"low":10.18,"close":10.27,"volume":4246,"rsi_14":57.55,"sma_20":10.16,"sma_60":10.4,"sma_120":10.76},{"date":"2024-12-24","open":10.28,"high":10.4,"low":9.8,"close":10.16,"volume":7316,"rsi_14":48.53,"sma_20":10.16,"sma_60":10.38,"sma_120":10.75},{"date":"2024-12-26","open":10.19,"high":10.51,"low":10.19,"close":10.43,"volume":3732,"rsi_14":60.78,"sma_20":10.18,"sma_60":10.37,"sma_120":10.75},{"date":"2024-12-27","open":10.24,"high":10.37,"low":10.11,"close":10.11,"volume":5337,"rsi_14":48.02,"sma_20":10.17,"sma_60":10.35,"sma_120":10.74},{"date":"2024-12-30","open":10.01,"high":10.3,"low":10.01,"close":10.28,"volume":17259,"rsi_14":54.55,"sma_20":10.18,"sma_60":10.35,"sma_120":10.74},{"date":"2024-12-31","open":10.2,"high":10.36,"low":10.05,"close":10.25,"volume":4810,"rsi_14":53.68,"sma_20":10.18,"sma_60":10.34,"sma_120":10.74},{"date":"2025-01-02","open":10.12,"high":10.15,"low":10.12,"close":10.15,"volume":3210,"rsi_14":51.0,"sma_20":10.19,"sma_60":10.33,"sma_120":10.74},{"date":"2025-01-03","open":10.13,"high":10.36,"low":10.13,"close":10.22,"volume":3570,"rsi_14":52.91,"sma_20":10.19,"sma_60":10.32,"sma_120":10.73},{"date":"2025-01-06","open":10.16,"high":10.16,"low":10.06,"close":10.06,"volume":3856,"rsi_14":48.4,"sma_20":10.19,"sma_60":10.3,"sma_120":10.72},{"date":"2025-01-07","open":10.03,"high":10.12,"low":10.0,"close":10.0,"volume":6915,"rsi_14":45.41,"sma_20":10.18,"sma_60":10.29,"sma_120":10.71},{"date":"2025-01-08","open":9.87,"high":10.1,"low":9.87,"close":10.02,"volume":3686,"rsi_14":43.87,"sma_20":10.17,"sma_60":10.28,"sma_120":10.71},{"date":"2025-01-10","open":9.87,"high":10.0,"low":9.79,"close":9.85,"volume":32471,"rsi_14":44.93,"sma_20":10.16,"sma_60":10.26,"sma_120":10.7},{"date":"2025-01-13","open":9.73,"high":9.95,"low":9.73,"close":9.93,"volume":10952,"rsi_14":46.98,"sma_20":10.15,"sma_60":10.25,"sma_120":10.69},{"date":"2025-01-14","open":9.99,"high":9.99,"low":9.85,"close":9.86,"volume":3176,"rsi_14":33.52,"sma_20":10.14,"sma_60":10.24,"sma_120":10.67},{"date":"2025-01-15","open":9.99,"high":9.99,"low":9.93,"close":9.98,"volume":4646,"rsi_14":41.71,"sma_20":10.13,"sma_60":10.23,"sma_120":10.67},{"date":"2025-01-16","open":9.8,"high":9.95,"low":9.78,"close":9.78,"volume":8747,"rsi_14":39.67,"sma_20":10.11,"sma_60":10.22,"sma_120":10.65},{"date":"2025-01-17","open":9.68,"high":9.95,"low":9.68,"close":9.95,"volume":15642,"rsi_14":36.21,"sma_20":10.09,"sma_60":10.22,"sma_120":10.64},{"date":"2025-01-21","open":9.82,"high":9.85,"low":9.75,"close":9.8,"volume":7165,"rsi_14":40.13,"sma_20":10.08,"sma_60":10.21,"sma_120":10.63},{"date":"2025-01-22","open":9.92,"high":9.92,"low":9.78,"close":9.8,"volume":12556,"rsi_14":32.86,"sma_20":10.07,"sma_60":10.19,"sma_120":10.61},{"date":"2025-01-23","open":9.7,"high":9.9,"low":9.7,"close":9.72,"volume":13663,"rsi_14":31.72,"sma_20":10.03,"sma_60":10.18,"sma_120":10.6},{"date":"2025-01-24","open":9.7,"high":9.75,"low":9.65,"close":9.68,"volume":12732,"rsi_14":33.09,"sma_20":10.0,"sma_60":10.17,"sma_120":10.58},{"date":"2025-01-27","open":9.82,"high":9.98,"low":9.6,"close":9.65,"volume":12043,"rsi_14":28.89,"sma_20":9.98,"sma_60":10.16,"sma_120":10.57},{"date":"2025-01-28","open":9.75,"high":9.75,"low":9.61,"close":9.61,"volume":1909,"rsi_14":31.71,"sma_20":9.93,"sma_60":10.14,"sma_120":10.56},{"date":"2025-01-29","open":9.87,"high":9.87,"low":9.6,"close":9.65,"volume":8130,"rsi_14":35.54,"sma_20":9.91,"sma_60":10.13,"sma_120":10.55},{"date":"2025-01-30","open":9.87,"high":9.9,"low":9.55,"close":9.65,"volume":14429,"rsi_14":34.45,"sma_20":9.88,"sma_60":10.12,"sma_120":10.55},{"date":"2025-01-31","open":9.71,"high":9.71,"low":9.6,"close":9.61,"volume":7884,"rsi_14":38.68,"sma_20":9.85,"sma_60":10.11,"sma_120":10.54},{"date":"2025-02-03","open":9.66,"high":9.67,"low":9.55,"close":9.6,"volume":8320,"rsi_14":33.33,"sma_20":9.82,"sma_60":10.09,"sma_120":10.52},{"date":"2025-02-04","open":9.67,"high":9.79,"low":9.55,"close":9.6,"volume":5716,"rsi_14":35.87,"sma_20":9.79,"sma_60":10.08,"sma_120":10.51},{"date":"2025-02-05","open":9.7,"high":9.7,"low":9.55,"close":9.6,"volume":4140,"rsi_14":26.25,"sma_20":9.77,"sma_60":10.06,"sma_120":10.5},{"date":"2025-02-06","open":9.79,"high":9.81,"low":9.56,"close":9.56,"volume":5157,"rsi_14":32.81,"sma_20":9.74,"sma_60":10.05,"sma_120":10.49},{"date":"2025-02-07","open":9.51,"high":9.6,"low":9.5,"close":9.55,"volume":10396,"rsi_14":8.33,"sma_20":9.72,"sma_60":10.03,"sma_120":10.48},{"date":"2025-02-10","open":9.9,"high":9.9,"low":9.55,"close":9.55,"volume":4784,"rsi_14":12.12,"sma_20":9.71,"sma_60":10.02,"sma_120":10.46},{"date":"2025-02-11","open":9.5,"high":9.6,"low":9.45,"close":9.59,"volume":21091,"rsi_14":21.62,"sma_20":9.69,"sma_60":10.0,"sma_120":10.44},{"date":"2025-02-12","open":9.26,"high":9.7,"low":9.26,"close":9.56,"volume":12261,"rsi_14":25.0,"sma_20":9.67,"sma_60":9.99,"sma_120":10.43},{"date":"2025-02-13","open":9.53,"high":9.9,"low":9.53,"close":9.69,"volume":8369,"rsi_14":51.22,"sma_20":9.66,"sma_60":9.98,"sma_120":10.42},{"date":"2025-02-14","open":9.65,"high":9.69,"low":9.5,"close":9.55,"volume":5047,"rsi_14":40.38,"sma_20":9.65,"sma_60":9.97,"sma_120":10.41},{"date":"2025-02-18","open":9.5,"high":9.55,"low":9.47,"close":9.5,"volume":11884,"rsi_14":39.62,"sma_20":9.63,"sma_60":9.96,"sma_120":10.39},{"date":"2025-02-19","open":9.44,"high":9.59,"low":9.43,"close":9.59,"volume":7855,"rsi_14":44.83,"sma_20":9.62,"sma_60":9.95,"sma_120":10.38},{"date":"2025-02-20","open":9.49,"high":9.55,"low":9.4,"close":9.46,"volume":16969,"rsi_14":36.62,"sma_20":9.6,"sma_60":9.94,"sma_120":10.36},{"date":"2025-02-21","open":9.5,"high":9.68,"low":9.44,"close":9.46,"volume":9408,"rsi_14":38.81,"sma_20":9.59,"sma_60":9.93,"sma_120":10.35},{"date":"2025-02-24","open":9.58,"high":9.64,"low":9.51,"close":9.63,"volume":5485,"rsi_14":51.81,"sma_20":9.58,"sma_60":9.92,"sma_120":10.34},{"date":"2025-02-25","open":9.59,"high":9.84,"low":9.47,"close":9.49,"volume":11013,"rsi_14":44.33,"sma_20":9.58,"sma_60":9.9,"sma_120":10.32},{"date":"2025-02-26","open":9.45,"high":9.51,"low":9.35,"close":9.4,"volume":25874,"rsi_14":40.57,"sma_20":9.56,"sma_60":9.89,"sma_120":10.31},{"date":"2025-02-27","open":9.25,"high":9.44,"low":8.35,"close":8.72,"volume":123078,"rsi_14":25.29,"sma_20":9.52,"sma_60":9.87,"sma_120":10.29},{"date":"2025-02-28","open":8.88,"high":9.05,"low":8.88,"close":9.05,"volume":12531,"rsi_14":37.62,"sma_20":9.49,"sma_60":9.85,"sma_120":10.27},{"date":"2025-03-03","open":9.08,"high":9.09,"low":8.9,"close":8.98,"volume":13767,"rsi_14":36.36,"sma_20":9.46,"sma_60":9.83,"sma_120":10.25},{"date":"2025-03-04","open":9.05,"high":9.17,"low":8.9,"close":9.02,"volume":11315,"rsi_14":36.36,"sma_20":9.43,"sma_60":9.81,"sma_120":10.24},{"date":"2025-03-05","open":9.04,"high":9.14,"low":8.87,"close":8.89,"volume":15509,"rsi_14":34.7,"sma_20":9.39,"sma_60":9.79,"sma_120":10.22},{"date":"2025-03-06","open":8.73,"high":8.88,"low":8.49,"close":8.8,"volume":13787,"rsi_14":29.3,"sma_20":9.35,"sma_60":9.77,"sma_120":10.2},{"date":"2025-03-07","open":9.08,"high":9.08,"low":8.61,"close":8.82,"volume":8237,"rsi_14":32.02,"sma_20":9.32,"sma_60":9.75,"sma_120":10.18},{"date":"2025-03-10","open":8.91,"high":8.91,"low":8.56,"close":8.69,"volume":4543,"rsi_14":30.81,"sma_20":9.27,"sma_60":9.72,"sma_120":10.16},{"date":"2025-03-11","open":8.98,"high":8.98,"low":8.54,"close":8.58,"volume":5066,"rsi_14":26.29,"sma_20":9.22,"sma_60":9.7,"sma_120":10.14},{"date":"2025-03-12","open":8.71,"high":8.78,"low":8.53,"close":8.53,"volume":4395,"rsi_14":27.32,"sma_20":9.17,"sma_60":9.67,"sma_120":10.12},{"date":"2025-03-13","open":8.53,"high":8.69,"low":8.23,"close":8.41,"volume":16683,"rsi_14":25.81,"sma_20":9.11,"sma_60":9.64,"sma_120":10.09},{"date":"2025-03-14","open":9.0,"high":9.0,"low":8.52,"close":8.66,"volume":5889,"rsi_14":28.44,"sma_20":9.06,"sma_60":9.62,"sma_120":10.07},{"date":"2025-03-17","open":8.64,"high":8.76,"low":8.5,"close":8.56,"volume":9973,"rsi_14":28.96,"sma_20":9.01,"sma_60":9.59,"sma_120":10.05},{"date":"2025-03-18","open":8.59,"high":8.59,"low":8.21,"close":8.49,"volume":15243,"rsi_14":29.22,"sma_20":8.96,"sma_60":9.56,"sma_120":10.02},{"date":"2025-03-19","open":8.41,"high":9.0,"low":8.1,"close":8.51,"volume":36304,"rsi_14":43.14,"sma_20":8.91,"sma_60":9.53,"sma_120":10.0},{"date":"2025-03-20","open":8.49,"high":8.65,"low":8.22,"close":8.5,"volume":18639,"rsi_14":27.27,"sma_20":8.86,"sma_60":9.51,"sma_120":9.97},{"date":"2025-03-21","open":8.49,"high":8.53,"low":8.36,"close":8.44,"volume":29255,"rsi_14":27.5,"sma_20":8.81,"sma_60":9.47,"sma_120":9.95},{"date":"2025-03-24","open":8.59,"high":8.68,"low":8.46,"close":8.68,"volume":4211,"rsi_14":37.86,"sma_20":8.76,"sma_60":9.45,"sma_120":9.92},{"date":"2025-03-25","open":8.58,"high":8.8,"low":8.58,"close":8.71,"volume":8559,"rsi_14":43.08,"sma_20":8.72,"sma_60":9.42,"sma_120":9.9},{"date":"2025-03-26","open":8.79,"high":8.81,"low":8.58,"close":8.58,"volume":4514,"rsi_14":41.79,"sma_20":8.68,"sma_60":9.39,"sma_120":9.88},{"date":"2025-03-27","open":8.66,"high":8.98,"low":8.51,"close":8.68,"volume":6349,"rsi_14":45.07,"sma_20":8.68,"sma_60":9.37,"sma_120":9.86},{"date":"2025-03-28","open":8.61,"high":8.62,"low":8.54,"close":8.54,"volume":3028,"rsi_14":44.76,"sma_20":8.65,"sma_60":9.34,"sma_120":9.84},{"date":"2025-03-31","open":8.44,"high":8.85,"low":8.36,"close":8.6,"volume":15361,"rsi_14":50.72,"sma_20":8.63,"sma_60":9.31,"sma_120":9.82},{"date":"2025-04-01","open":8.52,"high":8.74,"low":8.52,"close":8.67,"volume":3510,"rsi_14":55.0,"sma_20":8.62,"sma_60":9.29,"sma_120":9.81},{"date":"2025-04-02","open":8.45,"high":8.67,"low":8.45,"close":8.67,"volume":3959,"rsi_14":60.16,"sma_20":8.61,"sma_60":9.26,"sma_120":9.79},{"date":"2025-04-03","open":8.66,"high":8.66,"low":8.46,"close":8.56,"volume":5064,"rsi_14":45.61,"sma_20":8.59,"sma_60":9.24,"sma_120":9.77},{"date":"2025-04-04","open":8.28,"high":9.11,"low":8.28,"close":8.46,"volume":6822,"rsi_14":45.61,"sma_20":8.58,"sma_60":9.21,"sma_120":9.75},{"date":"2025-04-07","open":8.17,"high":8.99,"low":8.17,"close":8.48,"volume":11961,"rsi_14":49.54,"sma_20":8.57,"sma_60":9.19,"sma_120":9.73},{"date":"2025-04-08","open":8.47,"high":8.7,"low":8.05,"close":8.29,"volume":16393,"rsi_14":41.27,"sma_20":8.55,"sma_60":9.16,"sma_120":9.71},{"date":"2025-04-09","open":8.47,"high":9.1,"low":8.4,"close":8.75,"volume":30041,"rsi_14":57.31,"sma_20":8.56,"sma_60":9.14,"sma_120":9.7},{"date":"2025-04-10","open":9.04,"high":9.04,"low":8.61,"close":8.62,"volume":4639,"rsi_14":55.06,"sma_20":8.57,"sma_60":9.12,"sma_120":9.68},{"date":"2025-04-11","open":8.75,"high":8.92,"low":8.57,"close":8.75,"volume":53581,"rsi_14":52.1,"sma_20":8.58,"sma_60":9.1,"sma_120":9.67},{"date":"2025-04-14","open":8.52,"high":8.88,"low":8.5,"close":8.59,"volume":14981,"rsi_14":46.67,"sma_20":8.58,"sma_60":9.08,"sma_120":9.65},{"date":"2025-04-15","open":8.7,"high":8.8,"low":8.58,"close":8.6,"volume":4936,"rsi_14":50.6,"sma_20":8.58,"sma_60":9.06,"sma_120":9.64},{"date":"2025-04-16","open":8.52,"high":8.6,"low":8.47,"close":8.5,"volume":5423,"rsi_14":44.64,"sma_20":8.58,"sma_60":9.04,"sma_120":9.62},{"date":"2025-04-17","open":8.42,"high":8.69,"low":8.42,"close":8.55,"volume":9947,"rsi_14":50.31,"sma_20":8.59,"sma_60":9.01,"sma_120":9.6},{"date":"2025-04-21","open":8.51,"high":8.59,"low":8.5,"close":8.51,"volume":5104,"rsi_14":47.13,"sma_20":8.59,"sma_60":8.99,"sma_120":9.59},{"date":"2025-04-22","open":8.48,"high":8.52,"low":8.26,"close":8.52,"volume":19159,"rsi_14":45.03,"sma_20":8.58,"sma_60":8.98,"sma_120":9.57},{"date":"2025-04-23","open":8.42,"high":8.5,"low":8.37,"close":8.45,"volume":30113,"rsi_14":43.04,"sma_20":8.57,"sma_60":8.96,"sma_120":9.56},{"date":"2025-04-24","open":8.4,"high":8.5,"low":8.38,"close":8.41,"volume":33445,"rsi_14":45.03,"sma_20":8.56,"sma_60":8.94,"sma_120":9.54},{"date":"2025-04-25","open":8.42,"high":8.5,"low":8.23,"close":8.4,"volume":7951,"rsi_14":47.89,"sma_20":8.55,"sma_60":8.91,"sma_120":9.52},{"date":"2025-04-28","open":8.37,"high":8.43,"low":8.3,"close":8.35,"volume":11445,"rsi_14":45.52,"sma_20":8.54,"sma_60":8.89,"sma_120":9.51},{"date":"2025-04-29","open":8.31,"high":8.4,"low":8.27,"close":8.28,"volume":22602,"rsi_14":49.62,"sma_20":8.52,"sma_60":8.87,"sma_120":9.49},{"date":"2025-04-30","open":8.18,"high":8.3,"low":8.18,"close":8.21,"volume":13487,"rsi_14":21.28,"sma_20":8.5,"sma_60":8.85,"sma_120":9.47},{"date":"2025-05-01","open":8.05,"high":8.28,"low":7.85,"close":8.03,"volume":54426,"rsi_14":20.2,"sma_20":8.47,"sma_60":8.82,"sma_120":9.45},{"date":"2025-05-02","open":8.12,"high":8.36,"low":7.77,"close":7.96,"volume":30103,"rsi_14":7.53,"sma_20":8.44,"sma_60":8.79,"sma_120":9.43},{"date":"2025-05-05","open":8.0,"high":8.08,"low":7.56,"close":7.99,"volume":60735,"rsi_14":12.5,"sma_20":8.41,"sma_60":8.77,"sma_120":9.41},{"date":"2025-05-06","open":8.06,"high":8.5,"low":7.75,"close":7.78,"volume":51415,"rsi_14":9.0,"sma_20":8.38,"sma_60":8.74,"sma_120":9.39},{"date":"2025-05-07","open":7.81,"high":8.0,"low":7.56,"close":7.77,"volume":39686,"rsi_14":9.89,"sma_20":8.35,"sma_60":8.71,"sma_120":9.36},{"date":"2025-05-08","open":7.9,"high":8.0,"low":7.8,"close":7.92,"volume":13210,"rsi_14":18.81,"sma_20":8.31,"sma_60":8.68,"sma_120":9.34},{"date":"2025-05-09","open":7.93,"high":7.95,"low":7.75,"close":7.84,"volume":12415,"rsi_14":18.1,"sma_20":8.27,"sma_60":8.65,"sma_120":9.32},{"date":"2025-05-12","open":7.92,"high":8.03,"low":7.8,"close":7.84,"volume":13677,"rsi_14":17.31,"sma_20":8.22,"sma_60":8.62,"sma_120":9.3},{"date":"2025-05-13","open":7.94,"high":7.98,"low":7.82,"close":7.88,"volume":11320,"rsi_14":21.78,"sma_20":8.19,"sma_60":8.59,"sma_120":9.28},{"date":"2025-05-14","open":7.84,"high":7.91,"low":7.77,"close":7.83,"volume":39957,"rsi_14":21.57,"sma_20":8.15,"sma_60":8.57,"sma_120":9.26},{"date":"2025-05-15","open":7.8,"high":7.85,"low":7.75,"close":7.83,"volume":9989,"rsi_14":21.78,"sma_20":8.12,"sma_60":8.54,"sma_120":9.24},{"date":"2025-05-16","open":7.81,"high":7.89,"low":7.53,"close":7.83,"volume":6711,"rsi_14":22.92,"sma_20":8.08,"sma_60":8.51,"sma_120":9.22},{"date":"2025-05-19","open":7.61,"high":7.86,"low":7.57,"close":7.79,"volume":12066,"rsi_14":23.66,"sma_20":8.05,"sma_60":8.48,"sma_120":9.2},{"date":"2025-05-20","open":7.82,"high":7.82,"low":7.7,"close":7.78,"volume":10187,"rsi_14":25.29,"sma_20":8.01,"sma_60":8.45,"sma_120":9.18},{"date":"2025-05-21","open":7.73,"high":7.79,"low":7.61,"close":7.79,"volume":7984,"rsi_14":32.86,"sma_20":7.98,"sma_60":8.42,"sma_120":9.16},{"date":"2025-05-22","open":7.7,"high":7.8,"low":7.7,"close":7.73,"volume":22079,"rsi_14":33.33,"sma_20":7.94,"sma_60":8.39,"sma_120":9.14},{"date":"2025-05-23","open":7.73,"high":7.83,"low":7.62,"close":7.72,"volume":15224,"rsi_14":29.85,"sma_20":7.91,"sma_60":8.38,"sma_120":9.12},{"date":"2025-05-27","open":7.8,"high":7.82,"low":7.71,"close":7.8,"volume":6058,"rsi_14":51.85,"sma_20":7.88,"sma_60":8.36,"sma_120":9.1},{"date":"2025-05-28","open":7.86,"high":7.86,"low":7.73,"close":7.8,"volume":14538,"rsi_14":52.83,"sma_20":7.86,"sma_60":8.34,"sma_120":9.08},{"date":"2025-05-29","open":7.85,"high":7.89,"low":7.76,"close":7.8,"volume":13500,"rsi_14":34.21,"sma_20":7.84,"sma_60":8.32,"sma_120":9.06},{"date":"2025-05-30","open":7.8,"high":7.85,"low":7.76,"close":7.78,"volume":20969,"rsi_14":40.63,"sma_20":7.82,"sma_60":8.3,"sma_120":9.04},{"date":"2025-06-02","open":7.68,"high":7.89,"low":7.68,"close":7.78,"volume":7140,"rsi_14":40.63,"sma_20":7.81,"sma_60":8.28,"sma_120":9.02},{"date":"2025-06-03","open":7.78,"high":7.86,"low":7.72,"close":7.84,"volume":5484,"rsi_14":44.12,"sma_20":7.81,"sma_60":8.26,"sma_120":9.01},{"date":"2025-06-04","open":7.68,"high":7.83,"low":7.53,"close":7.8,"volume":17557,"rsi_14":45.45,"sma_20":7.81,"sma_60":8.25,"sma_120":8.99},{"date":"2025-06-05","open":7.6,"high":7.92,"low":7.6,"close":7.86,"volume":14899,"rsi_14":53.85,"sma_20":7.81,"sma_60":8.24,"sma_120":8.97},{"date":"2025-06-06","open":7.93,"high":7.93,"low":7.78,"close":7.83,"volume":8752,"rsi_14":50.0,"sma_20":7.81,"sma_60":8.23,"sma_120":8.95},{"date":"2025-06-09","open":7.75,"high":7.91,"low":7.75,"close":7.81,"volume":10950,"rsi_14":52.5,"sma_20":7.81,"sma_60":8.22,"sma_120":8.93},{"date":"2025-06-10","open":7.94,"high":7.97,"low":7.73,"close":7.85,"volume":26244,"rsi_14":58.14,"sma_20":7.81,"sma_60":8.2,"sma_120":8.91},{"date":"2025-06-11","open":7.9,"high":7.91,"low":7.8,"close":7.8,"volume":13910,"rsi_14":51.06,"sma_20":7.8,"sma_60":8.19,"sma_120":8.89},{"date":"2025-06-12","open":7.76,"high":7.94,"low":7.7,"close":7.77,"volume":15078,"rsi_14":54.55,"sma_20":7.8,"sma_60":8.18,"sma_120":8.87},{"date":"2025-06-13","open":7.72,"high":7.8,"low":7.7,"close":7.72,"volume":13422,"rsi_14":50.0,"sma_20":7.79,"sma_60":8.17,"sma_120":8.85},{"date":"2025-06-16","open":7.73,"high":7.98,"low":7.73,"close":7.8,"volume":6527,"rsi_14":50.0,"sma_20":7.79,"sma_60":8.15,"sma_120":8.83},{"date":"2025-06-17","open":7.81,"high":7.81,"low":7.69,"close":7.76,"volume":12245,"rsi_14":46.15,"sma_20":7.79,"sma_60":8.14,"sma_120":8.81},{"date":"2025-06-18","open":7.81,"high":7.83,"low":7.74,"close":7.78,"volume":9947,"rsi_14":48.15,"sma_20":7.79,"sma_60":8.13,"sma_120":8.79},{"date":"2025-06-20","open":7.79,"high":7.8,"low":7.7,"close":7.74,"volume":12406,"rsi_14":46.43,"sma_20":7.79,"sma_60":8.11,"sma_120":8.77},{"date":"2025-06-23","open":7.8,"high":7.8,"low":7.71,"close":7.8,"volume":19330,"rsi_14":51.61,"sma_20":7.79,"sma_60":8.1,"sma_120":8.75},{"date":"2025-06-24","open":7.97,"high":7.97,"low":7.78,"close":7.79,"volume":10299,"rsi_14":45.61,"sma_20":7.8,"sma_60":8.08,"sma_120":8.73},{"date":"2025-06-25","open":7.72,"high":7.89,"low":7.59,"close":7.75,"volume":11588,"rsi_14":45.61,"sma_20":7.79,"sma_60":8.07,"sma_120":8.71},{"date":"2025-06-26","open":7.84,"high":7.86,"low":7.73,"close":7.84,"volume":19125,"rsi_14":48.33,"sma_20":7.79,"sma_60":8.06,"sma_120":8.69},{"date":"2025-06-27","open":7.8,"high":7.93,"low":7.73,"close":7.76,"volume":94024,"rsi_14":44.62,"sma_20":7.79,"sma_60":8.04,"sma_120":8.67},{"date":"2025-06-30","open":7.76,"high":7.88,"low":7.7,"close":7.8,"volume":24756,"rsi_14":49.25,"sma_20":7.79,"sma_60":8.03,"sma_120":8.65},{"date":"2025-07-01","open":7.84,"high":7.84,"low":7.72,"close":7.79,"volume":6742,"rsi_14":45.31,"sma_20":7.79,"sma_60":8.01,"sma_120":8.63},{"date":"2025-07-02","open":7.85,"high":7.85,"low":7.72,"close":7.73,"volume":14259,"rsi_14":44.62,"sma_20":7.79,"sma_60":8.0,"sma_120":8.61},{"date":"2025-07-03","open":7.84,"high":7.86,"low":7.75,"close":7.83,"volume":4600,"rsi_14":54.17,"sma_20":7.79,"sma_60":7.99,"sma_120":8.59},{"date":"2025-07-07","open":7.8,"high":7.85,"low":7.7,"close":7.73,"volume":27685,"rsi_14":50.65,"sma_20":7.78,"sma_60":7.98,"sma_120":8.57},{"date":"2025-07-08","open":7.73,"high":7.89,"low":7.67,"close":7.73,"volume":25231,"rsi_14":44.93,"sma_20":7.78,"sma_60":7.97,"sma_120":8.55},{"date":"2025-07-09","open":7.83,"high":7.92,"low":7.7,"close":7.73,"volume":12652,"rsi_14":47.69,"sma_20":7.77,"sma_60":7.95,"sma_120":8.54},{"date":"2025-07-10","open":7.78,"high":7.88,"low":7.73,"close":7.75,"volume":8702,"rsi_14":47.69,"sma_20":7.77,"sma_60":7.93,"sma_120":8.52},{"date":"2025-07-11","open":7.79,"high":7.79,"low":7.7,"close":7.75,"volume":5870,"rsi_14":50.82,"sma_20":7.77,"sma_60":7.92,"sma_120":8.5},{"date":"2025-07-14","open":7.72,"high":7.8,"low":7.66,"close":7.74,"volume":18238,"rsi_14":44.64,"sma_20":7.77,"sma_60":7.91,"sma_120":8.48},{"date":"2025-07-15","open":7.78,"high":7.8,"low":7.7,"close":7.72,"volume":10885,"rsi_14":43.86,"sma_20":7.77,"sma_60":7.89,"sma_120":8.46},{"date":"2025-07-16","open":7.71,"high":7.79,"low":7.71,"close":7.78,"volume":11053,"rsi_14":52.54,"sma_20":7.77,"sma_60":7.88,"sma_120":8.45},{"date":"2025-07-17","open":7.74,"high":7.78,"low":7.74,"close":7.74,"volume":8063,"rsi_14":40.74,"sma_20":7.76,"sma_60":7.87,"sma_120":8.43},{"date":"2025-07-18","open":7.78,"high":7.8,"low":7.7,"close":7.8,"volume":20648,"rsi_14":53.85,"sma_20":7.77,"sma_60":7.85,"sma_120":8.42},{"date":"2025-07-21","open":7.75,"high":7.8,"low":7.73,"close":7.78,"volume":21087,"rsi_14":48.0,"sma_20":7.77,"sma_60":7.84,"sma_120":8.4},{"date":"2025-07-22","open":7.71,"high":7.8,"low":7.64,"close":7.73,"volume":8529,"rsi_14":44.44,"sma_20":7.76,"sma_60":7.83,"sma_120":8.38},{"date":"2025-07-23","open":7.71,"high":7.8,"low":7.71,"close":7.8,"volume":15602,"rsi_14":56.36,"sma_20":7.76,"sma_60":7.82,"sma_120":8.37},{"date":"2025-07-24","open":7.76,"high":7.8,"low":7.74,"close":7.74,"volume":9763,"rsi_14":41.18,"sma_20":7.76,"sma_60":7.81,"sma_120":8.35},{"date":"2025-07-25","open":7.72,"high":7.8,"low":7.68,"close":7.79,"volume":6363,"rsi_14":56.52,"sma_20":7.76,"sma_60":7.8,"sma_120":8.34},{"date":"2025-07-28","open":7.78,"high":7.8,"low":7.71,"close":7.75,"volume":8244,"rsi_14":52.0,"sma_20":7.76,"sma_60":7.8,"sma_120":8.32},{"date":"2025-07-29","open":7.75,"high":7.8,"low":7.71,"close":7.72,"volume":4106,"rsi_14":49.06,"sma_20":7.76,"sma_60":7.79,"sma_120":8.31},{"date":"2025-07-30","open":7.77,"high":7.77,"low":7.7,"close":7.71,"volume":7129,"rsi_14":46.15,"sma_20":7.75,"sma_60":7.79,"sma_120":8.29},{"date":"2025-07-31","open":7.64,"high":7.8,"low":7.55,"close":7.79,"volume":33476,"rsi_14":53.33,"sma_20":7.76,"sma_60":7.78,"sma_120":8.28},{"date":"2025-08-01","open":7.67,"high":7.79,"low":7.62,"close":7.72,"volume":12662,"rsi_14":48.48,"sma_20":7.75,"sma_60":7.78,"sma_120":8.26},{"date":"2025-08-04","open":7.82,"high":7.82,"low":7.72,"close":7.72,"volume":4243,"rsi_14":50.0,"sma_20":7.75,"sma_60":7.78,"sma_120":8.25},{"date":"2025-08-05","open":7.75,"high":7.8,"low":7.71,"close":7.78,"volume":7125,"rsi_14":50.0,"sma_20":7.75,"sma_60":7.78,"sma_120":8.23},{"date":"2025-08-06","open":7.78,"high":7.9,"low":7.74,"close":7.74,"volume":4899,"rsi_14":50.0,"sma_20":7.75,"sma_60":7.78,"sma_120":8.21},{"date":"2025-08-07","open":7.5,"high":7.9,"low":7.47,"close":7.73,"volume":13184,"rsi_14":44.07,"sma_20":7.75,"sma_60":7.78,"sma_120":8.2},{"date":"2025-08-08","open":7.79,"high":7.89,"low":7.72,"close":7.75,"volume":7613,"rsi_14":47.46,"sma_20":7.75,"sma_60":7.77,"sma_120":8.18},{"date":"2025-08-11","open":7.8,"high":7.88,"low":7.7,"close":7.8,"volume":8065,"rsi_14":55.93,"sma_20":7.75,"sma_60":7.77,"sma_120":8.17},{"date":"2025-08-12","open":7.8,"high":7.9,"low":7.74,"close":7.86,"volume":6022,"rsi_14":55.17,"sma_20":7.76,"sma_60":7.77,"sma_120":8.15},{"date":"2025-08-13","open":7.82,"high":8.03,"low":7.74,"close":7.96,"volume":24340,"rsi_14":67.74,"sma_20":7.77,"sma_60":7.78,"sma_120":8.14},{"date":"2025-08-14","open":7.87,"high":8.06,"low":7.76,"close":7.9,"volume":9028,"rsi_14":58.73,"sma_20":7.78,"sma_60":7.78,"sma_120":8.13},{"date":"2025-08-15","open":7.91,"high":8.0,"low":7.71,"close":7.89,"volume":6853,"rsi_14":61.67,"sma_20":7.78,"sma_60":7.78,"sma_120":8.12},{"date":"2025-08-18","open":7.91,"high":8.01,"low":7.79,"close":7.79,"volume":4932,"rsi_14":55.22,"sma_20":7.78,"sma_60":7.78,"sma_120":8.1},{"date":"2025-08-19","open":7.77,"high":7.91,"low":7.76,"close":7.77,"volume":10934,"rsi_14":54.41,"sma_20":7.79,"sma_60":7.78,"sma_120":8.09},{"date":"2025-08-20","open":7.9,"high":7.98,"low":7.7,"close":7.84,"volume":19305,"rsi_14":53.73,"sma_20":7.79,"sma_60":7.78,"sma_120":8.08},{"date":"2025-08-21","open":7.77,"high":8.06,"low":7.61,"close":7.96,"volume":25016,"rsi_14":66.67,"sma_20":7.8,"sma_60":7.78,"sma_120":8.07},{"date":"2025-08-22","open":7.98,"high":9.22,"low":7.98,"close":9.2,"volume":26385,"rsi_14":87.76,"sma_20":7.87,"sma_60":7.81,"sma_120":8.07},{"date":"2025-08-25","open":9.13,"high":9.13,"low":8.73,"close":8.73,"volume":17634,"rsi_14":70.04,"sma_20":7.92,"sma_60":7.82,"sma_120":8.07},{"date":"2025-08-26","open":8.84,"high":8.85,"low":8.65,"close":8.7,"volume":7851,"rsi_14":70.34,"sma_20":7.97,"sma_60":7.84,"sma_120":8.07},{"date":"2025-08-27","open":8.53,"high":8.93,"low":8.53,"close":8.77,"volume":15016,"rsi_14":71.49,"sma_20":8.02,"sma_60":7.86,"sma_120":8.07},{"date":"2025-08-28","open":9.18,"high":9.18,"low":8.42,"close":8.66,"volume":10571,"rsi_14":68.13,"sma_20":8.06,"sma_60":7.87,"sma_120":8.07},{"date":"2025-08-29","open":8.85,"high":8.86,"low":8.65,"close":8.69,"volume":7072,"rsi_14":67.87,"sma_20":8.11,"sma_60":7.88,"sma_120":8.07},{"date":"2025-09-02","open":8.75,"high":8.92,"low":8.22,"close":8.22,"volume":10009,"rsi_14":56.21,"sma_20":8.14,"sma_60":7.89,"sma_120":8.06},{"date":"2025-09-03","open":8.25,"high":8.28,"low":8.06,"close":8.21,"volume":9190,"rsi_14":54.45,"sma_20":8.16,"sma_60":7.9,"sma_120":8.06},{"date":"2025-09-04","open":7.95,"high":8.45,"low":7.95,"close":8.39,"volume":8647,"rsi_14":58.36,"sma_20":8.19,"sma_60":7.91,"sma_120":8.06},{"date":"2025-09-05","open":8.3,"high":8.42,"low":8.22,"close":8.22,"volume":4104,"rsi_14":55.34,"sma_20":8.22,"sma_60":7.91,"sma_120":8.06},{"date":"2025-09-08","open":8.35,"high":8.6,"low":8.2,"close":8.26,"volume":10194,"rsi_14":57.76,"sma_20":8.24,"sma_60":7.92,"sma_120":8.06},{"date":"2025-09-09","open":8.24,"high":8.29,"low":8.1,"close":8.29,"volume":7172,"rsi_14":58.55,"sma_20":8.27,"sma_60":7.93,"sma_120":8.05},{"date":"2025-09-10","open":8.34,"high":8.46,"low":8.11,"close":8.37,"volume":16810,"rsi_14":58.69,"sma_20":8.29,"sma_60":7.94,"sma_120":8.05},{"date":"2025-09-11","open":8.87,"high":8.87,"low":8.26,"close":8.42,"volume":8985,"rsi_14":57.72,"sma_20":8.31,"sma_60":7.95,"sma_120":8.05},{"date":"2025-09-12","open":8.68,"high":8.7,"low":8.32,"close":8.34,"volume":15044,"rsi_14":26.37,"sma_20":8.34,"sma_60":7.96,"sma_120":8.05},{"date":"2025-09-15","open":8.47,"high":8.47,"low":8.23,"close":8.34,"volume":11753,"rsi_14":35.56,"sma_20":8.36,"sma_60":7.97,"sma_120":8.05},{"date":"2025-09-16","open":8.26,"high":8.68,"low":8.21,"close":8.67,"volume":21138,"rsi_14":49.09,"sma_20":8.4,"sma_60":7.98,"sma_120":8.05},{"date":"2025-09-17","open":8.59,"high":8.82,"low":8.42,"close":8.82,"volume":7644,"rsi_14":51.45,"sma_20":8.46,"sma_60":8.0,"sma_120":8.05},{"date":"2025-09-18","open":8.88,"high":9.06,"low":8.77,"close":9.0,"volume":9695,"rsi_14":59.44,"sma_20":8.51,"sma_60":8.02,"sma_120":8.05},{"date":"2025-09-19","open":8.99,"high":9.15,"low":8.74,"close":9.15,"volume":91180,"rsi_14":61.98,"sma_20":8.57,"sma_60":8.04,"sma_120":8.06},{"date":"2025-09-22","open":9.04,"high":9.22,"low":8.86,"close":8.89,"volume":7978,"rsi_14":69.59,"sma_20":8.56,"sma_60":8.06,"sma_120":8.06},{"date":"2025-09-23","open":9.05,"high":9.22,"low":8.84,"close":8.84,"volume":4987,"rsi_14":68.0,"sma_20":8.56,"sma_60":8.08,"sma_120":8.06},{"date":"2025-09-24","open":8.72,"high":9.04,"low":8.72,"close":8.73,"volume":3695,"rsi_14":60.12,"sma_20":8.56,"sma_60":8.1,"sma_120":8.06},{"date":"2025-09-25","open":8.81,"high":8.97,"low":8.66,"close":8.66,"volume":2349,"rsi_14":63.92,"sma_20":8.56,"sma_60":8.11,"sma_120":8.06},{"date":"2025-09-26","open":8.85,"high":8.9,"low":8.79,"close":8.9,"volume":3296,"rsi_14":67.98,"sma_20":8.57,"sma_60":8.13,"sma_120":8.07},{"date":"2025-09-29","open":9.11,"high":9.11,"low":8.75,"close":8.77,"volume":2991,"rsi_14":62.77,"sma_20":8.57,"sma_60":8.15,"sma_120":8.07},{"date":"2025-09-30","open":8.93,"high":8.93,"low":8.69,"close":8.69,"volume":8500,"rsi_14":58.51,"sma_20":8.6,"sma_60":8.16,"sma_120":8.07},{"date":"2025-10-01","open":8.95,"high":8.95,"low":8.7,"close":8.7,"volume":2008,"rsi_14":57.61,"sma_20":8.62,"sma_60":8.18,"sma_120":8.07},{"date":"2025-10-02","open":8.92,"high":8.92,"low":8.45,"close":8.82,"volume":8628,"rsi_14":62.77,"sma_20":8.64,"sma_60":8.2,"sma_120":8.07},{"date":"2025-10-03","open":8.79,"high":8.88,"low":8.64,"close":8.69,"volume":6672,"rsi_14":58.71,"sma_20":8.67,"sma_60":8.21,"sma_120":8.07},{"date":"2025-10-06","open":8.65,"high":8.71,"low":8.55,"close":8.55,"volume":14413,"rsi_14":46.7,"sma_20":8.68,"sma_60":8.22,"sma_120":8.07},{"date":"2025-10-07","open":8.6,"high":8.61,"low":8.54,"close":8.58,"volume":9699,"rsi_14":42.94,"sma_20":8.7,"sma_60":8.24,"sma_120":8.07},{"date":"2025-10-08","open":8.85,"high":8.85,"low":8.58,"close":8.58,"volume":2335,"rsi_14":36.18,"sma_20":8.71,"sma_60":8.25,"sma_120":8.07},{"date":"2025-10-09","open":8.56,"high":8.78,"low":8.56,"close":8.6,"volume":6998,"rsi_14":30.22,"sma_20":8.72,"sma_60":8.27,"sma_120":8.07},{"date":"2025-10-10","open":8.66,"high":8.66,"low":8.54,"close":8.54,"volume":3535,"rsi_14":35.29,"sma_20":8.73,"sma_60":8.28,"sma_120":8.07},{"date":"2025-10-13","open":8.68,"high":8.75,"low":8.6,"close":8.65,"volume":5456,"rsi_14":42.4,"sma_20":8.74,"sma_60":8.29,"sma_120":8.07},{"date":"2025-10-14","open":8.13,"high":8.65,"low":8.13,"close":8.63,"volume":6157,"rsi_14":45.69,"sma_20":8.74,"sma_60":8.31,"sma_120":8.08},{"date":"2025-10-15","open":8.66,"high":8.72,"low":8.58,"close":8.69,"volume":5067,"rsi_14":51.3,"sma_20":8.73,"sma_60":8.32,"sma_120":8.08},{"date":"2025-10-16","open":8.67,"high":8.73,"low":8.62,"close":8.63,"volume":11381,"rsi_14":36.08,"sma_20":8.71,"sma_60":8.34,"sma_120":8.08},{"date":"2025-10-17","open":8.54,"high":8.69,"low":8.54,"close":8.6,"volume":3964,"rsi_14":40.23,"sma_20":8.69,"sma_60":8.35,"sma_120":8.08},{"date":"2025-10-20","open":8.75,"high":9.03,"low":8.62,"close":8.81,"volume":12153,"rsi_14":56.0,"sma_20":8.68,"sma_60":8.37,"sma_120":8.09},{"date":"2025-10-21","open":8.77,"high":9.25,"low":8.65,"close":8.74,"volume":5401,"rsi_14":51.89,"sma_20":8.68,"sma_60":8.39,"sma_120":8.09},{"date":"2025-10-22","open":8.94,"high":9.23,"low":8.64,"close":9.2,"volume":5094,"rsi_14":63.57,"sma_20":8.7,"sma_60":8.41,"sma_120":8.1},{"date":"2025-10-23","open":9.06,"high":9.06,"low":8.98,"close":8.98,"volume":3018,"rsi_14":59.73,"sma_20":8.72,"sma_60":8.43,"sma_120":8.11},{"date":"2025-10-24","open":9.5,"high":9.5,"low":9.26,"close":9.37,"volume":2781,"rsi_14":73.56,"sma_20":8.74,"sma_60":8.46,"sma_120":8.12},{"date":"2025-10-27","open":9.07,"high":9.13,"low":8.86,"close":8.86,"volume":1420,"rsi_14":56.31,"sma_20":8.75,"sma_60":8.48,"sma_120":8.13},{"date":"2025-10-28","open":9.46,"high":9.46,"low":9.2,"close":9.32,"volume":3450,"rsi_14":63.81,"sma_20":8.78,"sma_60":8.5,"sma_120":8.14},{"date":"2025-10-29","open":9.26,"high":9.26,"low":9.04,"close":9.04,"volume":2615,"rsi_14":57.48,"sma_20":8.79,"sma_60":8.53,"sma_120":8.15},{"date":"2025-10-30","open":9.09,"high":9.5,"low":8.95,"close":9.31,"volume":2628,"rsi_14":62.22,"sma_20":8.82,"sma_60":8.55,"sma_120":8.16},{"date":"2025-10-31","open":9.13,"high":9.5,"low":9.13,"close":9.34,"volume":16143,"rsi_14":61.24,"sma_20":8.85,"sma_60":8.58,"sma_120":8.18},{"date":"2025-11-03","open":9.6,"high":9.71,"low":9.4,"close":9.4,"volume":2995,"rsi_14":62.38,"sma_20":8.89,"sma_60":8.61,"sma_120":8.19},{"date":"2025-11-04","open":9.52,"high":10.13,"low":8.63,"close":9.59,"volume":5757,"rsi_14":63.89,"sma_20":8.94,"sma_60":8.64,"sma_120":8.2},{"date":"2025-11-05","open":9.05,"high":9.59,"low":9.05,"close":9.59,"volume":3714,"rsi_14":65.09,"sma_20":8.99,"sma_60":8.66,"sma_120":8.22},{"date":"2025-11-06","open":9.42,"high":9.59,"low":9.41,"close":9.45,"volume":1529,"rsi_14":62.92,"sma_20":9.04,"sma_60":8.69,"sma_120":8.23},{"date":"2025-11-07","open":9.64,"high":9.69,"low":9.41,"close":9.41,"volume":2268,"rsi_14":59.62,"sma_20":9.08,"sma_60":8.71,"sma_120":8.25},{"date":"2025-11-10","open":9.4,"high":9.89,"low":9.4,"close":9.61,"volume":12811,"rsi_14":63.38,"sma_20":9.13,"sma_60":8.74,"sma_120":8.26},{"date":"2025-11-11","open":9.5,"high":9.66,"low":9.5,"close":9.58,"volume":1589,"rsi_14":56.74,"sma_20":9.18,"sma_60":8.77,"sma_120":8.28},{"date":"2025-11-12","open":9.58,"high":10.12,"low":9.35,"close":9.35,"volume":2993,"rsi_14":56.54,"sma_20":9.21,"sma_60":8.8,"sma_120":8.29},{"date":"2025-11-13","open":9.41,"high":9.62,"low":9.41,"close":9.62,"volume":4492,"rsi_14":54.61,"sma_20":9.26,"sma_60":8.83,"sma_120":8.31},{"date":"2025-11-14","open":9.49,"high":9.55,"low":9.35,"close":9.35,"volume":3560,"rsi_14":59.92,"sma_20":9.3,"sma_60":8.85,"sma_120":8.32},{"date":"2025-11-17","open":9.3,"high":9.74,"low":9.3,"close":9.33,"volume":4396,"rsi_14":50.25,"sma_20":9.32,"sma_60":8.85,"sma_120":8.33},{"date":"2025-11-18","open":10.06,"high":10.06,"low":9.6,"close":9.73,"volume":1760,"rsi_14":66.05,"sma_20":9.37,"sma_60":8.87,"sma_120":8.35},{"date":"2025-11-19","open":10.1,"high":10.1,"low":9.3,"close":9.35,"volume":6775,"rsi_14":50.88,"sma_20":9.38,"sma_60":8.88,"sma_120":8.36},{"date":"2025-11-20","open":9.52,"high":9.9,"low":9.38,"close":9.38,"volume":8343,"rsi_14":50.88,"sma_20":9.4,"sma_60":8.89,"sma_120":8.37},{"date":"2025-11-21","open":9.39,"high":9.66,"low":9.3,"close":9.49,"volume":8578,"rsi_14":51.95,"sma_20":9.4,"sma_60":8.91,"sma_120":8.39},{"date":"2025-11-24","open":9.54,"high":9.97,"low":9.54,"close":9.97,"volume":5740,"rsi_14":57.31,"sma_20":9.46,"sma_60":8.93,"sma_120":8.41},{"date":"2025-11-25","open":9.61,"high":10.0,"low":9.56,"close":9.65,"volume":15157,"rsi_14":51.03,"sma_20":9.48,"sma_60":8.95,"sma_120":8.42},{"date":"2025-11-26","open":9.54,"high":9.78,"low":9.53,"close":9.75,"volume":15387,"rsi_14":55.21,"sma_20":9.51,"sma_60":8.98,"sma_120":8.44},{"date":"2025-11-28","open":9.87,"high":10.25,"low":9.85,"close":10.25,"volume":7876,"rsi_14":62.57,"sma_20":9.56,"sma_60":9.01,"sma_120":8.46},{"date":"2025-12-01","open":10.45,"high":10.51,"low":9.8,"close":10.03,"volume":5138,"rsi_14":56.25,"sma_20":9.59,"sma_60":9.04,"sma_120":8.47},{"date":"2025-12-02","open":10.1,"high":10.58,"low":10.1,"close":10.15,"volume":12410,"rsi_14":58.26,"sma_20":9.63,"sma_60":9.07,"sma_120":8.49},{"date":"2025-12-03","open":10.16,"high":10.45,"low":9.73,"close":10.45,"volume":8619,"rsi_14":65.62,"sma_20":9.67,"sma_60":9.11,"sma_120":8.52},{"date":"2025-12-04","open":10.24,"high":10.59,"low":9.57,"close":10.59,"volume":44563,"rsi_14":64.31,"sma_20":9.72,"sma_60":9.14,"sma_120":8.54},{"date":"2025-12-05","open":10.46,"high":10.59,"low":9.69,"close":10.41,"volume":11440,"rsi_14":66.06,"sma_20":9.77,"sma_60":9.18,"sma_120":8.56},{"date":"2025-12-08","open":10.5,"high":10.63,"low":10.41,"close":10.5,"volume":67879,"rsi_14":67.36,"sma_20":9.83,"sma_60":9.21,"sma_120":8.59},{"date":"2025-12-09","open":10.64,"high":10.64,"low":10.41,"close":10.6,"volume":6974,"rsi_14":64.17,"sma_20":9.88,"sma_60":9.25,"sma_120":8.61},{"date":"2025-12-10","open":10.25,"high":10.82,"low":10.25,"close":10.53,"volume":17914,"rsi_14":71.38,"sma_20":9.92,"sma_60":9.28,"sma_120":8.63},{"date":"2025-12-11","open":10.77,"high":10.81,"low":10.43,"close":10.43,"volume":16475,"rsi_14":68.55,"sma_20":9.98,"sma_60":9.31,"sma_120":8.65},{"date":"2025-12-12","open":10.5,"high":11.0,"low":10.5,"close":11.0,"volume":24476,"rsi_14":72.95,"sma_20":10.05,"sma_60":9.34,"sma_120":8.68},{"date":"2025-12-15","open":10.89,"high":11.21,"low":10.62,"close":11.1,"volume":11431,"rsi_14":69.42,"sma_20":10.13,"sma_60":9.37,"sma_120":8.71},{"date":"2025-12-16","open":11.02,"high":11.23,"low":10.89,"close":10.98,"volume":13203,"rsi_14":74.54,"sma_20":10.22,"sma_60":9.41,"sma_120":8.73},{"date":"2025-12-17","open":11.0,"high":11.27,"low":10.82,"close":10.91,"volume":6835,"rsi_14":71.64,"sma_20":10.28,"sma_60":9.44,"sma_120":8.76},{"date":"2025-12-18","open":10.87,"high":11.35,"low":10.84,"close":11.28,"volume":17114,"rsi_14":70.2,"sma_20":10.37,"sma_60":9.48,"sma_120":8.79},{"date":"2025-12-19","open":11.29,"high":11.4,"low":10.81,"close":10.82,"volume":142354,"rsi_14":64.16,"sma_20":10.44,"sma_60":9.52,"sma_120":8.82},{"date":"2025-12-22","open":10.76,"high":11.17,"low":10.76,"close":11.08,"volume":11268,"rsi_14":65.87,"sma_20":10.52,"sma_60":9.56,"sma_120":8.84},{"date":"2025-12-23","open":11.22,"high":11.42,"low":10.58,"close":10.61,"volume":18209,"rsi_14":52.58,"sma_20":10.56,"sma_60":9.59,"sma_120":8.87},{"date":"2025-12-24","open":10.78,"high":11.1,"low":10.5,"close":10.63,"volume":4884,"rsi_14":50.67,"sma_20":10.61,"sma_60":9.62,"sma_120":8.89},{"date":"2025-12-26","open":10.73,"high":10.99,"low":10.41,"close":10.63,"volume":6261,"rsi_14":53.93,"sma_20":10.65,"sma_60":9.65,"sma_120":8.91},{"date":"2025-12-29","open":10.56,"high":10.69,"low":10.52,"close":10.52,"volume":2767,"rsi_14":50.35,"sma_20":10.66,"sma_60":9.68,"sma_120":8.94},{"date":"2025-12-30","open":10.45,"high":11.0,"low":10.45,"close":10.85,"volume":15746,"rsi_14":54.1,"sma_20":10.7,"sma_60":9.72,"sma_120":8.96},{"date":"2025-12-31","open":11.36,"high":11.36,"low":10.89,"close":11.03,"volume":27477,"rsi_14":57.91,"sma_20":10.75,"sma_60":9.76,"sma_120":8.99},{"date":"2026-01-02","open":11.36,"high":11.36,"low":10.85,"close":10.98,"volume":30191,"rsi_14":58.84,"sma_20":10.77,"sma_60":9.8,"sma_120":9.02},{"date":"2026-01-05","open":11.0,"high":11.0,"low":10.89,"close":10.99,"volume":32886,"rsi_14":49.8,"sma_20":10.79,"sma_60":9.84,"sma_120":9.05},{"date":"2026-01-06","open":10.71,"high":11.01,"low":10.51,"close":10.88,"volume":27890,"rsi_14":45.7,"sma_20":10.82,"sma_60":9.88,"sma_120":9.07},{"date":"2026-01-07","open":10.85,"high":10.85,"low":10.47,"close":10.68,"volume":24017,"rsi_14":44.32,"sma_20":10.83,"sma_60":9.91,"sma_120":9.1},{"date":"2026-01-08","open":10.65,"high":11.0,"low":10.62,"close":10.79,"volume":43719,"rsi_14":47.76,"sma_20":10.84,"sma_60":9.95,"sma_120":9.12},{"date":"2026-01-09","open":10.56,"high":10.79,"low":10.5,"close":10.62,"volume":19276,"rsi_14":36.62,"sma_20":10.84,"sma_60":9.98,"sma_120":9.14},{"date":"2026-01-12","open":10.52,"high":10.82,"low":10.4,"close":10.47,"volume":18593,"rsi_14":41.94,"sma_20":10.84,"sma_60":10.01,"sma_120":9.17},{"date":"2026-01-13","open":10.37,"high":10.62,"low":10.37,"close":10.4,"volume":22029,"rsi_14":32.83,"sma_20":10.81,"sma_60":10.04,"sma_120":9.19},{"date":"2026-01-14","open":10.38,"high":10.47,"low":10.22,"close":10.37,"volume":17113,"rsi_14":42.21,"sma_20":10.78,"sma_60":10.07,"sma_120":9.21},{"date":"2026-01-15","open":10.35,"high":10.57,"low":10.35,"close":10.37,"volume":15527,"rsi_14":41.45,"sma_20":10.75,"sma_60":10.09,"sma_120":9.23},{"date":"2026-01-16","open":10.44,"high":10.44,"low":10.02,"close":10.05,"volume":39197,"rsi_14":34.24,"sma_20":10.7,"sma_60":10.12,"sma_120":9.25},{"date":"2026-01-20","open":10.02,"high":10.21,"low":9.9,"close":9.97,"volume":39120,"rsi_14":34.81,"sma_20":10.64,"sma_60":10.13,"sma_120":9.27},{"date":"2026-01-21","open":9.97,"high":10.38,"low":9.94,"close":10.15,"volume":17922,"rsi_14":28.92,"sma_20":10.6,"sma_60":10.15,"sma_120":9.29},{"date":"2026-01-22","open":10.06,"high":10.21,"low":10.01,"close":10.17,"volume":8437,"rsi_14":21.33,"sma_20":10.56,"sma_60":10.16,"sma_120":9.31},{"date":"2026-01-23","open":10.02,"high":10.3,"low":9.31,"close":10.04,"volume":21300,"rsi_14":20.25,"sma_20":10.53,"sma_60":10.18,"sma_120":9.33},{"date":"2026-01-26","open":10.01,"high":10.11,"low":9.98,"close":10.09,"volume":3000,"rsi_14":22.22,"sma_20":10.5,"sma_60":10.19,"sma_120":9.35},{"date":"2026-01-27","open":9.93,"high":10.24,"low":9.9,"close":10.05,"volume":7000,"rsi_14":23.3,"sma_20":10.47,"sma_60":10.21,"sma_120":9.37},{"date":"2026-01-28","open":10.2,"high":10.2,"low":9.91,"close":9.99,"volume":3600,"rsi_14":25.53,"sma_20":10.45,"sma_60":10.22,"sma_120":9.39},{"date":"2026-01-29","open":10.08,"high":10.85,"low":9.9,"close":10.1,"volume":10900,"rsi_14":25.53,"sma_20":10.41,"sma_60":10.24,"sma_120":9.41},{"date":"2026-01-30","open":10.24,"high":10.88,"low":9.9,"close":10.02,"volume":11600,"rsi_14":27.38,"sma_20":10.36,"sma_60":10.25,"sma_120":9.43},{"date":"2026-02-02","open":9.48,"high":10.12,"low":9.48,"close":10.03,"volume":15100,"rsi_14":31.36,"sma_20":10.31,"sma_60":10.25,"sma_120":9.44},{"date":"2026-02-03","open":10.16,"high":10.16,"low":9.79,"close":10.01,"volume":10700,"rsi_14":32.74,"sma_20":10.26,"sma_60":10.26,"sma_120":9.46},{"date":"2026-02-04","open":9.95,"high":10.41,"low":9.8,"close":9.88,"volume":7600,"rsi_14":30.08,"sma_20":10.21,"sma_60":10.27,"sma_120":9.48},{"date":"2026-02-05","open":9.83,"high":10.1,"low":9.4,"close":9.84,"volume":15000,"rsi_14":29.13,"sma_20":10.17,"sma_60":10.27,"sma_120":9.49},{"date":"2026-02-06","open":9.88,"high":10.09,"low":9.88,"close":10.09,"volume":4500,"rsi_14":51.67,"sma_20":10.14,"sma_60":10.28,"sma_120":9.51},{"date":"2026-02-09","open":10.06,"high":10.12,"low":9.83,"close":9.92,"volume":3510,"rsi_14":18.82,"sma_20":10.52,"sma_60":10.18,"sma_120":9.33},{"date":"2026-02-10","open":9.91,"high":10.13,"low":9.82,"close":9.86,"volume":22398,"rsi_14":17.71,"sma_20":10.48,"sma_60":10.19,"sma_120":9.35},{"date":"2026-02-11","open":9.95,"high":10.1,"low":9.85,"close":9.85,"volume":9421,"rsi_14":18.79,"sma_20":10.45,"sma_60":10.2,"sma_120":9.36},{"date":"2026-02-12","open":9.97,"high":9.97,"low":9.9,"close":9.96,"volume":1543,"rsi_14":26.92,"sma_20":10.42,"sma_60":10.21,"sma_120":9.38},{"date":"2026-02-13","open":9.97,"high":9.99,"low":9.8,"close":9.84,"volume":12839,"rsi_14":19.75,"sma_20":10.37,"sma_60":10.22,"sma_120":9.4},{"date":"2026-02-17","open":9.81,"high":10.05,"low":9.81,"close":9.82,"volume":8776,"rsi_14":21.91,"sma_20":10.31,"sma_60":10.23,"sma_120":9.42},{"date":"2026-02-18","open":9.81,"high":9.95,"low":9.81,"close":9.84,"volume":4100,"rsi_14":43.48,"sma_20":9.98,"sma_60":10.33,"sma_120":9.61},{"date":"2026-02-19","open":9.76,"high":9.93,"low":9.52,"close":9.89,"volume":12800,"rsi_14":40.37,"sma_20":9.96,"sma_60":10.34,"sma_120":9.61},{"date":"2026-02-20","open":9.88,"high":9.99,"low":9.53,"close":9.99,"volume":7749,"rsi_14":48.65,"sma_20":9.96,"sma_60":10.35,"sma_120":9.63},{"date":"2026-02-23","open":9.83,"high":9.9,"low":9.83,"close":9.83,"volume":2900,"rsi_14":42.06,"sma_20":9.95,"sma_60":10.34,"sma_120":9.64},{"date":"2026-02-24","open":9.89,"high":9.94,"low":9.89,"close":9.92,"volume":1721,"rsi_14":33.33,"sma_20":10.2,"sma_60":10.24,"sma_120":9.45},{"date":"2026-02-25","open":9.96,"high":10.0,"low":9.96,"close":9.96,"volume":1135,"rsi_14":35.86,"sma_20":10.16,"sma_60":10.25,"sma_120":9.47},{"date":"2026-02-26","open":9.99,"high":9.99,"low":9.5,"close":9.76,"volume":2789,"rsi_14":31.52,"sma_20":10.11,"sma_60":10.26,"sma_120":9.48},{"date":"2026-02-27","open":9.75,"high":9.75,"low":9.66,"close":9.66,"volume":6530,"rsi_14":36.36,"sma_20":10.06,"sma_60":10.26,"sma_120":9.5},{"date":"2026-03-02","open":9.57,"high":9.86,"low":9.57,"close":9.65,"volume":5077,"rsi_14":38.24,"sma_20":10.01,"sma_60":10.26,"sma_120":9.51},{"date":"2026-03-03","open":9.56,"high":9.81,"low":9.56,"close":9.67,"volume":4312,"rsi_14":30.0,"sma_20":9.97,"sma_60":10.26,"sma_120":9.53},{"date":"2026-03-04","open":9.78,"high":9.89,"low":9.7,"close":9.89,"volume":2516,"rsi_14":40.0,"sma_20":9.94,"sma_60":10.27,"sma_120":9.55},{"date":"2026-03-05","open":9.75,"high":9.88,"low":9.71,"close":9.71,"volume":3915,"rsi_14":42.11,"sma_20":9.91,"sma_60":10.27,"sma_120":9.56},{"date":"2026-03-06","open":9.61,"high":9.8,"low":9.61,"close":9.68,"volume":5528,"rsi_14":43.08,"sma_20":9.87,"sma_60":10.28,"sma_120":9.57},{"date":"2026-03-09","open":9.77,"high":9.81,"low":9.6,"close":9.81,"volume":4344,"rsi_14":48.59,"sma_20":9.86,"sma_60":10.28,"sma_120":9.58},{"date":"2026-03-10","open":9.6,"high":9.87,"low":9.5,"close":9.79,"volume":2911,"rsi_14":43.61,"sma_20":9.85,"sma_60":10.29,"sma_120":9.58},{"date":"2026-03-11","open":9.69,"high":9.77,"low":9.68,"close":9.68,"volume":4832,"rsi_14":43.94,"sma_20":9.83,"sma_60":10.29,"sma_120":9.59},{"date":"2026-03-12","open":9.58,"high":9.77,"low":9.58,"close":9.59,"volume":3015,"rsi_14":41.73,"sma_20":9.8,"sma_60":10.29,"sma_120":9.6},{"date":"2026-03-13","open":9.63,"high":9.74,"low":9.5,"close":9.55,"volume":11611,"rsi_14":32.54,"sma_20":9.78,"sma_60":10.29,"sma_120":9.61},{"date":"2026-03-16","open":8.71,"high":9.93,"low":8.71,"close":9.74,"volume":6575,"rsi_14":43.48,"sma_20":9.78,"sma_60":10.29,"sma_120":9.62},{"date":"2026-03-17","open":9.61,"high":9.64,"low":9.5,"close":9.55,"volume":20395,"rsi_14":36.6,"sma_20":9.76,"sma_60":10.29,"sma_120":9.63},{"date":"2026-03-18","open":9.45,"high":9.68,"low":9.45,"close":9.49,"volume":17024,"rsi_14":40.29,"sma_20":9.74,"sma_60":10.27,"sma_120":9.64},{"date":"2026-03-19","open":9.68,"high":9.68,"low":9.45,"close":9.57,"volume":3482,"rsi_14":46.72,"sma_20":9.72,"sma_60":10.26,"sma_120":9.65},{"date":"2026-03-20","open":9.65,"high":9.71,"low":9.43,"close":9.64,"volume":36405,"rsi_14":49.65,"sma_20":9.71,"sma_60":10.26,"sma_120":9.66},{"date":"2026-03-23","open":9.64,"high":9.8,"low":9.44,"close":9.6,"volume":25067,"rsi_14":47.59,"sma_20":9.7,"sma_60":10.24,"sma_120":9.67},{"date":"2026-03-24","open":9.68,"high":9.81,"low":9.47,"close":9.52,"volume":5729,"rsi_14":35.88,"sma_20":9.68,"sma_60":10.22,"sma_120":9.68},{"date":"2026-03-25","open":9.35,"high":9.52,"low":9.35,"close":9.43,"volume":5571,"rsi_14":38.52,"sma_20":9.65,"sma_60":10.21,"sma_120":9.69},{"date":"2026-03-26","open":9.48,"high":9.66,"low":9.38,"close":9.38,"volume":4423,"rsi_14":37.9,"sma_20":9.63,"sma_60":10.19,"sma_120":9.7},{"date":"2026-03-27","open":9.55,"high":9.55,"low":9.31,"close":9.31,"volume":1973,"rsi_14":28.81,"sma_20":9.61,"sma_60":10.17,"sma_120":9.71},{"date":"2026-03-30","open":9.35,"high":9.53,"low":9.35,"close":9.35,"volume":5988,"rsi_14":31.67,"sma_20":9.6,"sma_60":10.15,"sma_120":9.71},{"date":"2026-03-31","open":9.55,"high":9.75,"low":9.5,"close":9.65,"volume":9849,"rsi_14":48.92,"sma_20":9.6,"sma_60":10.14,"sma_120":9.72},{"date":"2026-04-01","open":9.65,"high":9.77,"low":9.6,"close":9.67,"volume":3615,"rsi_14":53.03,"sma_20":9.59,"sma_60":10.11,"sma_120":9.73},{"date":"2026-04-02","open":9.5,"high":9.78,"low":9.5,"close":9.78,"volume":4284,"rsi_14":58.27,"sma_20":9.59,"sma_60":10.09,"sma_120":9.73},{"date":"2026-04-06","open":9.69,"high":9.92,"low":9.54,"close":9.68,"volume":3922,"rsi_14":47.69,"sma_20":9.59,"sma_60":10.07,"sma_120":9.74},{"date":"2026-04-07","open":9.6,"high":9.6,"low":9.47,"close":9.53,"volume":1793,"rsi_14":49.21,"sma_20":9.58,"sma_60":10.05,"sma_120":9.74},{"date":"2026-04-08","open":9.69,"high":9.9,"low":9.45,"close":9.85,"volume":4113,"rsi_14":61.84,"sma_20":9.58,"sma_60":10.02,"sma_120":9.75},{"date":"2026-04-09","open":9.71,"high":9.92,"low":9.71,"close":9.86,"volume":6333,"rsi_14":60.0,"sma_20":9.59,"sma_60":10.01,"sma_120":9.76},{"date":"2026-04-10","open":9.92,"high":9.92,"low":9.7,"close":9.74,"volume":2422,"rsi_14":53.33,"sma_20":9.59,"sma_60":9.98,"sma_120":9.77},{"date":"2026-04-13","open":9.66,"high":10.04,"low":9.66,"close":9.97,"volume":9359,"rsi_14":60.95,"sma_20":9.62,"sma_60":9.97,"sma_120":9.78},{"date":"2026-04-14","open":9.97,"high":9.97,"low":9.74,"close":9.84,"volume":7098,"rsi_14":59.2,"sma_20":9.62,"sma_60":9.96,"sma_120":9.79},{"date":"2026-04-15","open":9.74,"high":9.74,"low":9.21,"close":9.64,"volume":2551,"rsi_14":55.68,"sma_20":9.62,"sma_60":9.94,"sma_120":9.8},{"date":"2026-04-16","open":9.55,"high":9.69,"low":9.5,"close":9.69,"volume":2078,"rsi_14":58.38,"sma_20":9.63,"sma_60":9.93,"sma_120":9.81},{"date":"2026-04-17","open":9.79,"high":9.83,"low":9.68,"close":9.68,"volume":2827,"rsi_14":60.34,"sma_20":9.64,"sma_60":9.91,"sma_120":9.81},{"date":"2026-04-20","open":9.6,"high":9.62,"low":9.6,"close":9.62,"volume":3017,"rsi_14":57.46,"sma_20":9.64,"sma_60":9.89,"sma_120":9.82},{"date":"2026-04-21","open":9.68,"high":9.68,"low":9.5,"close":9.5,"volume":3980,"rsi_14":45.4,"sma_20":9.63,"sma_60":9.86,"sma_120":9.83},{"date":"2026-04-22","open":9.68,"high":9.7,"low":9.55,"close":9.67,"volume":5514,"rsi_14":50.0,"sma_20":9.64,"sma_60":9.84,"sma_120":9.84},{"date":"2026-04-23","open":9.85,"high":10.25,"low":9.7,"close":10.21,"volume":44480,"rsi_14":59.73,"sma_20":9.68,"sma_60":9.83,"sma_120":9.85},{"date":"2026-04-24","open":10.22,"high":10.5,"low":10.17,"close":10.37,"volume":32835,"rsi_14":65.2,"sma_20":9.73,"sma_60":9.82,"sma_120":9.87},{"date":"2026-04-27","open":10.25,"high":10.48,"low":9.85,"close":10.09,"volume":16331,"rsi_14":61.67,"sma_20":9.77,"sma_60":9.81,"sma_120":9.88},{"date":"2026-04-28","open":10.26,"high":10.35,"low":10.0,"close":10.08,"volume":6353,"rsi_14":55.5,"sma_20":9.81,"sma_60":9.8,"sma_120":9.89},{"date":"2026-04-29","open":9.94,"high":10.34,"low":9.94,"close":10.09,"volume":23372,"rsi_14":55.5,"sma_20":9.83,"sma_60":9.8,"sma_120":9.9},{"date":"2026-04-30","open":9.97,"high":10.14,"low":9.95,"close":10.0,"volume":28170,"rsi_14":56.31,"sma_20":9.84,"sma_60":9.79,"sma_120":9.91},{"date":"2026-05-01","open":10.12,"high":10.27,"low":10.05,"close":10.2,"volume":24246,"rsi_14":55.67,"sma_20":9.87,"sma_60":9.79,"sma_120":9.93},{"date":"2026-05-04","open":10.02,"high":10.2,"low":9.88,"close":9.95,"volume":10980,"rsi_14":52.56,"sma_20":9.88,"sma_60":9.78,"sma_120":9.94},{"date":"2026-05-05","open":10.05,"high":10.13,"low":10.0,"close":10.0,"volume":4710,"rsi_14":59.0,"sma_20":9.9,"sma_60":9.78,"sma_120":9.95},{"date":"2026-05-06","open":10.22,"high":10.22,"low":10.05,"close":10.18,"volume":20998,"rsi_14":61.5,"sma_20":9.92,"sma_60":9.78,"sma_120":9.96},{"date":"2026-05-07","open":10.01,"high":10.14,"low":10.0,"close":10.05,"volume":13067,"rsi_14":58.22,"sma_20":9.93,"sma_60":9.78,"sma_120":9.97},{"date":"2026-05-08","open":9.98,"high":10.24,"low":9.98,"close":10.16,"volume":36135,"rsi_14":61.74,"sma_20":9.95,"sma_60":9.78,"sma_120":9.97},{"date":"2026-05-11","open":10.1,"high":10.17,"low":10.0,"close":10.0,"volume":32864,"rsi_14":60.68,"sma_20":9.95,"sma_60":9.78,"sma_120":9.98},{"date":"2026-05-12","open":10.0,"high":10.24,"low":9.96,"close":10.02,"volume":55185,"rsi_14":57.99,"sma_20":9.96,"sma_60":9.79,"sma_120":9.99},{"date":"2026-05-13","open":9.9,"high":10.1,"low":9.87,"close":10.1,"volume":22354,"rsi_14":46.82,"sma_20":9.98,"sma_60":9.79,"sma_120":10.0},{"date":"2026-05-14","open":10.32,"high":10.38,"low":10.0,"close":10.2,"volume":30358,"rsi_14":44.91,"sma_20":10.01,"sma_60":9.79,"sma_120":10.0},{"date":"2026-05-15","open":10.0,"high":10.04,"low":9.98,"close":10.0,"volume":9229,"rsi_14":47.17,"sma_20":10.02,"sma_60":9.8,"sma_120":10.01},{"date":"2026-05-18","open":9.99,"high":10.2,"low":9.99,"close":10.04,"volume":3055,"rsi_14":48.77,"sma_20":10.05,"sma_60":9.8,"sma_120":10.01},{"date":"2026-05-19","open":10.14,"high":10.35,"low":10.02,"close":10.12,"volume":53465,"rsi_14":50.89,"sma_20":10.08,"sma_60":9.8,"sma_120":10.02},{"date":"2026-05-20","open":9.99,"high":10.07,"low":9.99,"close":10.01,"volume":10891,"rsi_14":50.29,"sma_20":10.09,"sma_60":9.8,"sma_120":10.02},{"date":"2026-05-21","open":9.81,"high":10.09,"low":9.81,"close":10.04,"volume":7161,"rsi_14":44.81,"sma_20":10.08,"sma_60":9.8,"sma_120":10.03},{"date":"2026-05-22","open":10.04,"high":10.04,"low":9.84,"close":9.87,"volume":14717,"rsi_14":47.26,"sma_20":10.06,"sma_60":9.81,"sma_120":10.03},{"date":"2026-05-26","open":9.96,"high":10.05,"low":9.96,"close":10.05,"volume":11266,"rsi_14":51.57,"sma_20":10.06,"sma_60":9.81,"sma_120":10.03},{"date":"2026-05-27","open":10.0,"high":10.4,"low":10.0,"close":10.03,"volume":5178,"rsi_14":44.76,"sma_20":10.06,"sma_60":9.82,"sma_120":10.04},{"date":"2026-05-28","open":10.06,"high":10.16,"low":9.98,"close":10.05,"volume":4384,"rsi_14":50.0,"sma_20":10.05,"sma_60":9.83,"sma_120":10.04},{"date":"2026-05-29","open":9.98,"high":10.22,"low":9.95,"close":10.17,"volume":7351,"rsi_14":50.38,"sma_20":10.06,"sma_60":9.83,"sma_120":10.05},{"date":"2026-06-01","open":10.17,"high":10.45,"low":9.8,"close":9.98,"volume":24365,"rsi_14":49.26,"sma_20":10.05,"sma_60":9.84,"sma_120":10.05},{"date":"2026-06-02","open":10.08,"high":10.26,"low":9.72,"close":9.91,"volume":10402,"rsi_14":46.1,"sma_20":10.05,"sma_60":9.84,"sma_120":10.06},{"date":"2026-06-03","open":10.0,"high":10.09,"low":9.92,"close":9.92,"volume":6828,"rsi_14":43.28,"sma_20":10.04,"sma_60":9.84,"sma_120":10.06},{"date":"2026-06-04","open":10.08,"high":10.21,"low":9.88,"close":9.95,"volume":6468,"rsi_14":40.16,"sma_20":10.03,"sma_60":9.84,"sma_120":10.07},{"date":"2026-06-05","open":9.9,"high":10.04,"low":9.78,"close":9.78,"volume":15752,"rsi_14":41.13,"sma_20":10.02,"sma_60":9.85,"sma_120":10.07},{"date":"2026-06-08","open":9.88,"high":9.95,"low":9.88,"close":9.89,"volume":4628,"rsi_14":44.27,"sma_20":10.01,"sma_60":9.85,"sma_120":10.07},{"date":"2026-06-09","open":10.01,"high":10.05,"low":9.93,"close":9.93,"volume":11336,"rsi_14":42.52,"sma_20":10.0,"sma_60":9.86,"sma_120":10.07},{"date":"2026-06-10","open":10.05,"high":10.08,"low":9.92,"close":9.97,"volume":9550,"rsi_14":48.33,"sma_20":10.0,"sma_60":9.86,"sma_120":10.07},{"date":"2026-06-11","open":9.89,"high":10.01,"low":9.76,"close":9.98,"volume":12949,"rsi_14":47.46,"sma_20":9.99,"sma_60":9.87,"sma_120":10.08},{"date":"2026-06-12","open":9.9,"high":10.03,"low":9.9,"close":10.0,"volume":10948,"rsi_14":56.31,"sma_20":9.98,"sma_60":9.88,"sma_120":10.07},{"date":"2026-06-15","open":9.92,"high":10.03,"low":9.92,"close":10.0,"volume":11878,"rsi_14":47.06,"sma_20":9.98,"sma_60":9.88,"sma_120":10.07},{"date":"2026-06-16","open":10.08,"high":10.08,"low":9.95,"close":9.97,"volume":10021,"rsi_14":46.51,"sma_20":9.98,"sma_60":9.89,"sma_120":10.07},{"date":"2026-06-17","open":10.0,"high":10.04,"low":9.95,"close":9.96,"volume":6568,"rsi_14":44.71,"sma_20":9.97,"sma_60":9.89,"sma_120":10.07},{"date":"2026-06-18","open":10.15,"high":10.64,"low":9.95,"close":10.05,"volume":23198,"rsi_14":42.68,"sma_20":9.98,"sma_60":9.9,"sma_120":10.06},{"date":"2026-06-22","open":10.08,"high":10.23,"low":9.95,"close":9.95,"volume":7289,"rsi_14":47.95,"sma_20":9.97,"sma_60":9.91,"sma_120":10.06},{"date":"2026-06-23","open":9.87,"high":10.06,"low":9.87,"close":10.03,"volume":6758,"rsi_14":58.11,"sma_20":9.98,"sma_60":9.92,"sma_120":10.06},{"date":"2026-06-24","open":9.96,"high":10.14,"low":9.96,"close":10.13,"volume":14448,"rsi_14":62.65,"sma_20":9.98,"sma_60":9.94,"sma_120":10.05},{"date":"2026-06-25","open":10.1,"high":10.14,"low":10.05,"close":10.05,"volume":7007,"rsi_14":55.68,"sma_20":9.98,"sma_60":9.95,"sma_120":10.05},{"date":"2026-06-26","open":10.12,"high":10.8,"low":9.98,"close":10.2,"volume":392745,"rsi_14":74.42,"sma_20":9.99,"sma_60":9.96,"sma_120":10.05},{"date":"2026-06-29","open":10.03,"high":10.09,"low":9.88,"close":10.05,"volume":29192,"rsi_14":58.89,"sma_20":9.99,"sma_60":9.96,"sma_120":10.04},{"date":"2026-06-30","open":10.01,"high":10.11,"low":9.99,"close":10.08,"volume":19097,"rsi_14":58.43,"sma_20":9.99,"sma_60":9.97,"sma_120":10.03},{"date":"2026-07-01","open":10.17,"high":10.25,"low":10.1,"close":10.19,"volume":28187,"rsi_14":61.46,"sma_20":10.0,"sma_60":9.98,"sma_120":10.02},{"date":"2026-07-02","open":10.37,"high":10.37,"low":10.08,"close":10.22,"volume":21278,"rsi_14":62.24,"sma_20":10.02,"sma_60":9.99,"sma_120":10.02},{"date":"2026-07-06","open":10.14,"high":10.66,"low":10.13,"close":10.16,"volume":5728,"rsi_14":57.84,"sma_20":10.03,"sma_60":9.99,"sma_120":10.01},{"date":"2026-07-07","open":10.34,"high":10.53,"low":10.09,"close":10.12,"volume":7397,"rsi_14":55.66,"sma_20":10.05,"sma_60":10.0,"sma_120":10.0},{"date":"2026-07-08","open":10.29,"high":10.7,"low":10.2,"close":10.2,"volume":5463,"rsi_14":60.36,"sma_20":10.06,"sma_60":10.01,"sma_120":10.0},{"date":"2026-07-09","open":10.18,"high":10.42,"low":10.18,"close":10.33,"volume":6949,"rsi_14":65.04,"sma_20":10.08,"sma_60":10.01,"sma_120":9.99},{"date":"2026-07-10","open":10.2,"high":10.84,"low":10.0,"close":10.59,"volume":20712,"rsi_14":69.29,"sma_20":10.11,"sma_60":10.02,"sma_120":9.99},{"date":"2026-07-13","open":10.51,"high":10.64,"low":10.51,"close":10.6,"volume":3144,"rsi_14":74.81,"sma_20":10.14,"sma_60":10.04,"sma_120":9.99},{"date":"2026-07-14","open":10.58,"high":10.81,"low":10.58,"close":10.72,"volume":8941,"rsi_14":75.56,"sma_20":10.18,"sma_60":10.06,"sma_120":9.99},{"date":"2026-07-15","open":10.95,"high":10.95,"low":10.55,"close":10.77,"volume":27212,"rsi_14":74.62,"sma_20":10.22,"sma_60":10.08,"sma_120":9.99},{"date":"2026-07-16","open":10.67,"high":10.8,"low":10.5,"close":10.51,"volume":15614,"rsi_14":65.54,"sma_20":10.25,"sma_60":10.09,"sma_120":9.99},{"date":"2026-07-17","open":10.34,"high":11.11,"low":10.34,"close":10.85,"volume":33819,"rsi_14":69.46,"sma_20":10.29,"sma_60":10.11,"sma_120":9.99},{"date":"2026-07-20","open":10.9,"high":11.0,"low":10.59,"close":10.59,"volume":4940,"rsi_14":65.17,"sma_20":10.32,"sma_60":10.13,"sma_120":9.98},{"date":"2026-07-21","open":10.61,"high":10.72,"low":10.5,"close":10.58,"volume":9116,"rsi_14":64.2,"sma_20":10.35,"sma_60":10.13,"sma_120":9.98},{"date":"2026-07-22","open":10.67,"high":11.0,"low":10.35,"close":10.59,"volume":24095,"rsi_14":62.05,"sma_20":10.38,"sma_60":10.14,"sma_120":9.98},{"date":"2026-07-23","open":10.46,"high":10.7,"low":10.46,"close":10.53,"volume":11560,"rsi_14":59.17,"sma_20":10.4,"sma_60":10.15,"sma_120":9.98},{"date":"2026-07-24","open":10.68,"high":10.89,"low":10.49,"close":10.51,"volume":14553,"rsi_14":60.61,"sma_20":10.42,"sma_60":10.15,"sma_120":9.98},{"date":"2026-07-27","open":10.41,"high":10.87,"low":10.41,"close":10.59,"volume":10669,"rsi_14":63.91,"sma_20":10.44,"sma_60":10.16,"sma_120":9.98},{"date":"2026-07-28","open":10.86,"high":10.86,"low":10.39,"close":10.46,"volume":6425,"rsi_14":57.47,"sma_20":10.46,"sma_60":10.17,"sma_120":9.98},{"date":"2026-07-29","open":10.46,"high":10.72,"low":10.11,"close":10.43,"volume":32065,"rsi_14":53.05,"sma_20":10.48,"sma_60":10.17,"sma_120":9.98},{"date":"2026-07-30","open":10.33,"high":10.54,"low":10.33,"close":10.44,"volume":8030,"rsi_14":44.6,"sma_20":10.49,"sma_60":10.18,"sma_120":9.98},{"date":"2026-07-31","open":10.3,"high":10.71,"low":10.3,"close":10.71,"volume":26115,"rsi_14":53.33,"sma_20":10.51,"sma_60":10.19,"sma_120":9.99},{"date":"2026-08-03","open":10.64,"high":10.85,"low":10.54,"close":10.56,"volume":12659,"rsi_14":45.24,"sma_20":10.53,"sma_60":10.2,"sma_120":9.99},{"date":"2026-08-04","open":10.46,"high":10.66,"low":10.46,"close":10.52,"volume":7532,"rsi_14":42.51,"sma_20":10.55,"sma_60":10.21,"sma_120":9.99},{"date":"2026-08-05","open":10.44,"high":10.81,"low":10.44,"close":10.49,"volume":10293,"rsi_14":49.31,"sma_20":10.57,"sma_60":10.21,"sma_120":10.0},{"date":"2026-08-06","open":10.4,"high":10.83,"low":10.4,"close":10.52,"volume":12335},{"date":"2026-08-07","open":10.84,"high":11.25,"low":10.8,"close":11.18,"volume":23658,"rsi_14":69.28,"sma_20":10.61,"sma_60":10.24,"sma_120":10.01},{"date":"2026-08-10","open":11.1,"high":11.75,"low":10.75,"close":10.75,"volume":31366,"rsi_14":54.36,"sma_20":10.62,"sma_60":10.25,"sma_120":10.02},{"date":"2026-08-11","open":10.69,"high":11.4,"low":10.64,"close":10.64,"volume":7005,"rsi_14":51.22,"sma_20":10.61,"sma_60":10.26,"sma_120":10.03},{"date":"2026-08-12","open":10.57,"high":10.87,"low":10.57,"close":10.81,"volume":5947,"rsi_14":56.48,"sma_20":10.61,"sma_60":10.27,"sma_120":10.03},{"date":"2026-08-13","open":10.7,"high":10.88,"low":10.53,"close":10.59,"volume":11624,"rsi_14":51.69,"sma_20":10.62,"sma_60":10.28,"sma_120":10.04},{"date":"2026-08-14","open":10.51,"high":11.11,"low":10.27,"close":10.62,"volume":7651,"rsi_14":50.65,"sma_20":10.61,"sma_60":10.29,"sma_120":10.05},{"date":"2026-08-17","open":10.55,"high":10.71,"low":10.5,"close":10.58,"volume":8350,"rsi_14":52.7,"sma_20":10.61,"sma_60":10.3,"sma_120":10.05},{"date":"2026-08-18","open":10.49,"high":10.8,"low":10.49,"close":10.5,"volume":9796,"rsi_14":51.54,"sma_20":10.6,"sma_60":10.31,"sma_120":10.06},{"date":"2026-08-19","open":10.63,"high":10.84,"low":10.58,"close":10.67,"volume":11852,"rsi_14":54.73,"sma_20":10.61,"sma_60":10.32,"sma_120":10.06},{"date":"2026-08-20","open":11.0,"high":11.0,"low":10.6,"close":10.62,"volume":15329,"rsi_14":47.96,"sma_20":10.61,"sma_60":10.33,"sma_120":10.07},{"date":"2026-08-21","open":10.7,"high":11.9,"low":10.7,"close":11.15,"volume":87981,"rsi_14":61.39,"sma_20":10.64,"sma_60":10.35,"sma_120":10.08},{"date":"2026-08-24","open":10.86,"high":11.09,"low":10.8,"close":10.8,"volume":7158,"rsi_14":54.92,"sma_20":10.65,"sma_60":10.36,"sma_120":10.09},{"date":"2026-08-25","open":10.8,"high":11.77,"low":10.59,"close":11.0,"volume":17740,"rsi_14":58.33,"sma_20":10.68,"sma_60":10.37,"sma_120":10.1},{"date":"2026-08-26","open":10.69,"high":11.0,"low":10.69,"close":10.73,"volume":21793,"rsi_14":53.18,"sma_20":10.69,"sma_60":10.39,"sma_120":10.11},{"date":"2026-08-27","open":10.79,"high":11.05,"low":10.7,"close":10.91,"volume":8165,"rsi_14":45.21,"sma_20":10.72,"sma_60":10.4,"sma_120":10.12},{"date":"2026-08-28","open":10.76,"high":10.99,"low":10.72,"close":10.77,"volume":9544,"rsi_14":50.4,"sma_20":10.72,"sma_60":10.42,"sma_120":10.13},{"date":"2026-08-31","open":10.78,"high":11.62,"low":10.78,"close":10.89,"volume":35605},{"date":"2026-09-01","open":10.87,"high":11.61,"low":10.87,"close":11.3,"volume":37396,"rsi_14":58.81,"sma_20":10.78,"sma_60":10.46,"sma_120":10.15},{"date":"2026-09-02","open":11.26,"high":11.47,"low":10.94,"close":11.1,"volume":40697},{"date":"2026-09-03","open":11.08,"high":11.28,"low":11.03,"close":11.13,"volume":9066,"rsi_14":59.24,"sma_20":10.84,"sma_60":10.5,"sma_120":10.18},{"date":"2026-09-04","open":11.03,"high":11.19,"low":11.0,"close":11.03,"volume":9461,"rsi_14":57.98,"sma_20":10.83,"sma_60":10.52,"sma_120":10.19},{"date":"2026-09-08","open":11.11,"high":11.41,"low":11.08,"close":11.19,"volume":8877,"rsi_14":61.9,"sma_20":10.85,"sma_60":10.54,"sma_120":10.2},{"date":"2026-09-09","open":11.02,"high":11.15,"low":10.94,"close":10.94,"volume":8403},{"date":"2026-09-10","open":11.05,"high":11.38,"low":11.03,"close":11.21,"volume":39165,"rsi_14":59.22,"sma_20":10.89,"sma_60":10.57,"sma_120":10.23},{"date":"2026-09-11","open":11.3,"high":11.59,"low":11.0,"close":11.07,"volume":46174,"rsi_14":48.58,"sma_20":10.91,"sma_60":10.59,"sma_120":10.24},{"date":"2026-09-14","open":11.56,"high":11.56,"low":10.87,"close":11.1,"volume":36713},{"date":"2026-09-15","open":10.93,"high":11.12,"low":10.93,"close":11.06,"volume":23029,"rsi_14":51.28,"sma_20":10.96,"sma_60":10.63,"sma_120":10.27},{"date":"2026-09-16","open":11.11,"high":11.23,"low":11.01,"close":11.05,"volume":14656,"rsi_14":57.69,"sma_20":10.99,"sma_60":10.65,"sma_120":10.28},{"date":"2026-09-17","open":11.91,"high":11.91,"low":10.85,"close":11.29,"volume":52031,"rsi_14":58.88,"sma_20":11.02,"sma_60":10.67,"sma_120":10.29},{"date":"2026-09-18","open":11.23,"high":11.34,"low":11.15,"close":11.15,"volume":42403,"rsi_14":58.88,"sma_20":11.04,"sma_60":10.68,"sma_120":10.31},{"date":"2026-09-21","open":11.18,"high":11.59,"low":11.09,"close":11.25,"volume":35058,"rsi_14":58.49,"sma_20":11.05,"sma_60":10.7,"sma_120":10.33},{"date":"2026-09-22","open":11.2,"high":11.3,"low":11.04,"close":11.07,"volume":29822,"rsi_14":43.92,"sma_20":11.06,"sma_60":10.72,"sma_120":10.34},{"date":"2026-09-23","open":11.02,"high":11.22,"low":11.0,"close":11.04,"volume":27799,"rsi_14":48.26,"sma_20":11.06,"sma_60":10.73,"sma_120":10.35},{"date":"2026-09-24","open":11.03,"high":11.2,"low":11.0,"close":11.1,"volume":10647,"rsi_14":49.14,"sma_20":11.08,"sma_60":10.75,"sma_120":10.36},{"date":"2026-09-25","open":11.0,"high":11.22,"low":10.95,"close":10.97,"volume":20520,"rsi_14":48.31,"sma_20":11.09,"sma_60":10.76,"sma_120":10.37},{"date":"2026-09-28","open":11.05,"high":11.19,"low":10.98,"close":11.15,"volume":12822,"rsi_14":48.89,"sma_20":11.1,"sma_60":10.78,"sma_120":10.38},{"date":"2026-09-29","open":11.19,"high":11.19,"low":11.01,"close":11.13,"volume":10363},{"date":"2026-09-30","open":11.07,"high":11.14,"low":10.86,"close":10.97,"volume":13988,"rsi_14":41.78,"sma_20":11.1,"sma_60":10.81,"sma_120":10.4},{"date":"2026-10-01","open":10.94,"high":11.0,"low":10.8,"close":11.0,"volume":23615,"rsi_14":47.41,"sma_20":11.1,"sma_60":10.82,"sma_120":10.41},{"date":"2026-10-02","open":11.0,"high":11.26,"low":10.97,"close":11.24,"volume":27840,"rsi_14":54.49,"sma_20":11.1,"sma_60":10.84,"sma_120":10.43},{"date":"2026-10-05","open":11.45,"high":11.5,"low":10.88,"close":11.27,"volume":46551,"rsi_14":56.77,"sma_20":11.11,"sma_60":10.85,"sma_120":10.44},{"date":"2026-10-06","open":11.3,"high":11.92,"low":11.26,"close":11.64,"volume":41165},{"date":"2026-10-07","open":11.81,"high":12.29,"low":11.75,"close":12.25,"volume":36402,"rsi_14":71.05,"sma_20":11.2,"sma_60":10.89,"sma_120":10.48},{"date":"2026-10-08","open":12.3,"high":12.72,"low":12.23,"close":12.5,"volume":67580,"rsi_14":78.24,"sma_20":11.27,"sma_60":10.92,"sma_120":10.5},{"date":"2026-10-09","open":12.58,"high":13.19,"low":12.55,"close":12.72,"volume":35264,"rsi_14":79.28,"sma_20":11.35,"sma_60":10.96,"sma_120":10.52},{"date":"2026-10-12","open":12.88,"high":13.48,"low":12.73,"close":12.76,"volume":19086,"rsi_14":85.65,"sma_20":11.43,"sma_60":10.99,"sma_120":10.55},{"date":"2026-10-13","open":12.73,"high":12.88,"low":12.41,"close":12.7,"volume":26598,"rsi_14":84.58,"sma_20":11.51,"sma_60":11.03,"sma_120":10.58},{"date":"2026-10-14","open":12.57,"high":12.57,"low":11.88,"close":12.04,"volume":39822,"rsi_14":65.67,"sma_20":11.56,"sma_60":11.05,"sma_120":10.59},{"date":"2026-10-15","open":11.91,"high":12.13,"low":11.68,"close":11.85,"volume":19933,"rsi_14":64.38,"sma_20":11.59,"sma_60":11.07,"sma_120":10.6},{"date":"2026-10-16","open":11.85,"high":12.03,"low":11.8,"close":11.84,"volume":12037,"rsi_14":61.94,"sma_20":11.62,"sma_60":11.09,"sma_120":10.62},{"date":"2026-10-19","open":11.85,"high":11.86,"low":11.57,"close":11.7,"volume":24650,"rsi_14":59.47,"sma_20":11.65,"sma_60":11.11,"sma_120":10.63},{"date":"2026-10-20","open":11.7,"high":11.8,"low":11.62,"close":11.78,"volume":20574,"rsi_14":63.82,"sma_20":11.68,"sma_60":11.13,"sma_120":10.65},{"date":"2026-10-21","open":11.73,"high":12.04,"low":11.73,"close":11.97,"volume":10136,"rsi_14":65.7,"sma_20":11.73,"sma_60":11.16,"sma_120":10.66},{"date":"2026-10-22","open":12.09,"high":12.44,"low":12.07,"close":12.07,"volume":27872,"rsi_14":64.07,"sma_20":11.78,"sma_60":11.18,"sma_120":10.68},{"date":"2026-10-23","open":12.09,"high":12.09,"low":11.8,"close":11.82,"volume":16118,"rsi_14":58.68,"sma_20":11.82,"sma_60":11.21,"sma_120":10.69}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q1","per":null,"pbr":25.01,"ttm_eps":null,"close":10.36},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":24.74,"ttm_eps":null,"close":10.25}],"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":"Forafric Global PLC Ordinary Shares","phase":"above-fold","symbol_resolved":true}