{"status":"ok","report":{"price_analysis":{"current":4.78,"change_1d":-0.8,"change_7d":-1.2,"change_30d":-5.2,"high_30d":6.3,"low_30d":4.61,"position_in_range":10.0,"support":4.78,"resistance":6.13},"summary":"Aligos Therapeutics Inc(ALGS)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 2575.56만. 현재가 $4.78, 전일 대비 -0.8%, 30일 -5.2%. ROE -4.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.7%로 적자 상태입니다. 시가총액 2575.56만. 매출 3151.80만, 영업이익 -7899.40만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.46,"roe":-4.72,"eps":-0.14,"revenue":31518000.0,"operating_income":-78994000.0,"net_income":-75962000.0,"market_cap":25755596,"profit_margin":-241.01,"roa":-2.27,"operating_margin":-250.63,"gross_margin":100.0,"debt_ratio":0.10989838163342115,"total_assets":66327000.0,"total_equity":31884000.0,"total_debt":3504000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.4로 약세 구간입니다. MACD(-0.21)가 시그널선(-0.17)을 하회합니다(데드크로스). 현재가가 SMA20(5)과 SMA60(6) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5~6 (현재 위치 6%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":32.38636363636364,"macd":-0.20972579819287684,"macd_signal":-0.16772485507999094,"sma_20":5.2765,"sma_60":5.757416666666665,"bb_upper":5.838363862514756,"bb_lower":4.714636137485245,"atr_14":0.3464285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 0.46x) — 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":51,"summary":"매출 -77.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-77.2,"unit":"%","percentile":14,"direction":"higher_better"},{"name":"영업이익 성장률","value":93.0,"unit":"%","percentile":88,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.7%","metrics":[{"name":"ROE","value":-4.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-250.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-241.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.4,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.2,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 2.2x, 순차입금비율 -0.8x","metrics":[{"name":"유동비율","value":2.19,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.84,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-6.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-7.12,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.46x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -77.2%"},"profitability":{"grade":"C","reason":"ROE -4.7%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-223.22,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.11,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-250.63,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-241.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 882% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 882% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.46,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.95,"pbr_5y_low":0.04,"pbr_5y_avg":1.09,"pbr_percentile":12.5,"per_5y_median":null,"pbr_5y_median":1.29,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.04},{"quarter":"2024-Q3","per":null,"pbr":1.44},{"quarter":"2025-Q1","per":null,"pbr":0.59},{"quarter":"2025-Q2","per":null,"pbr":0.59},{"quarter":"2025-Q3","per":null,"pbr":1.14},{"quarter":"2025-Q4","per":null,"pbr":1.45},{"quarter":"2026-Q1","per":null,"pbr":1.95},{"quarter":"2026-Q2","per":null,"pbr":1.51},{"quarter":"현재","per":null,"pbr":0.46}],"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":"Healthcare","industry":"BIOTECHNOLOGY"},"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":"0.5배"},{"label":"ROE","value":"-4.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:16.539137+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.04717099485635429,"dividend_yield":null,"eps":-0.14,"revenue":27778000.0,"operating_income":-1890000.0,"net_income":-1504000.0,"market_cap":null,"profit_margin":-0.05414356685146519,"operating_margin":-0.06803945568435453,"roa":-0.022675531834697785,"gross_margin":1.0,"total_equity":31884000.0,"total_assets":66327000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.718,"roe":-0.7247790116077889,"dividend_yield":null,"eps":-2.21,"revenue":2830000.0,"operating_income":-26929000.0,"net_income":-23040000.0,"market_cap":39852200.0,"profit_margin":-8.141342756183745,"operating_margin":-9.515547703180212,"roa":-0.3568883794417423,"gross_margin":1.0,"total_equity":31789000.0,"total_assets":64558000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.3712951722849939,"dividend_yield":null,"eps":-1.91,"revenue":169000.0,"operating_income":-21814000.0,"net_income":-19881000.0,"market_cap":null,"profit_margin":-117.63905325443787,"operating_margin":-129.07692307692307,"roa":-0.22193074501573976,"gross_margin":-0.5207100591715976,"total_equity":53545000.0,"total_assets":89582000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.4390321996853814,"dividend_yield":null,"eps":-3.04,"revenue":741000.0,"operating_income":-28361000.0,"net_income":-31537000.0,"market_cap":null,"profit_margin":-42.56005398110661,"operating_margin":-38.27395411605938,"roa":-0.28731642432855947,"gross_margin":1.0,"total_equity":71833000.0,"total_assets":109764000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.15572418667661436,"dividend_yield":null,"eps":-1.53,"revenue":965000.0,"operating_income":-18567000.0,"net_income":-15863000.0,"market_cap":null,"profit_margin":-16.438341968911917,"operating_margin":-19.24041450777202,"roa":-0.11776015916143305,"gross_margin":0.7316062176165803,"total_equity":101866000.0,"total_assets":134706000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.37002876894671305,"dividend_yield":null,"eps":5.12,"revenue":311000.0,"operating_income":-19243000.0,"net_income":43088000.0,"market_cap":null,"profit_margin":138.54662379421222,"operating_margin":-61.87459807073955,"roa":0.28592094174480254,"gross_margin":1.0,"total_equity":116445000.0,"total_assets":150699000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-13.1,"revenue":629000.0,"operating_income":-20563000.0,"net_income":-82150000.0,"market_cap":null,"profit_margin":-130.60413354531002,"operating_margin":-32.691573926868045,"roa":-1.171997603218535,"gross_margin":1.0,"total_equity":-28973000.0,"total_assets":70094000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.3844418716065155,"dividend_yield":null,"eps":-3.07,"revenue":1269000.0,"operating_income":-20131000.0,"net_income":-19259000.0,"market_cap":null,"profit_margin":-15.17651694247439,"operating_margin":-15.86367218282112,"roa":-0.21779793273471604,"gross_margin":1.0,"total_equity":50096000.0,"total_assets":88426000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.07528001308958931,"dividend_yield":null,"eps":0.75,"revenue":1061000.0,"operating_income":-26414000.0,"net_income":5061000.0,"market_cap":null,"profit_margin":4.770028275212064,"operating_margin":-24.895381715362866,"roa":0.04651184163365836,"gross_margin":0.42507068803016024,"total_equity":67229000.0,"total_assets":108811000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-3.85853515625,"revenue":986000.0,"operating_income":-22046000.0,"net_income":-34863000.0,"market_cap":null,"profit_margin":-35.35801217038539,"operating_margin":-22.359026369168358,"roa":null,"gross_margin":1.0,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.3029105125977411,"dividend_yield":null,"eps":-2.5787245058338417,"revenue":2681000.0,"operating_income":-25997000.0,"net_income":-27892000.0,"market_cap":null,"profit_margin":-10.403580753450205,"operating_margin":-9.696754942185752,"roa":-0.18123103513251854,"gross_margin":1.0,"total_equity":92080000.0,"total_assets":153903000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.3290892176355776,"dividend_yield":null,"eps":-1.6679610214308167,"revenue":3239000.0,"operating_income":-19071000.0,"net_income":-18041000.0,"market_cap":null,"profit_margin":-5.569928990429145,"operating_margin":-5.887928372954615,"roa":-0.21014070726366305,"gross_margin":1.0,"total_equity":54821000.0,"total_assets":85852000.0}],"current_price":4.78,"change_pct":-0.83,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-10-16","close":14.85},{"date":"2020-10-19","close":14.76},{"date":"2020-10-20","close":13.2},{"date":"2020-10-21","close":14.94},{"date":"2020-10-22","close":15.07},{"date":"2020-10-23","close":15.1},{"date":"2020-10-26","close":14.8},{"date":"2020-10-27","close":15.5},{"date":"2020-10-28","close":15.14},{"date":"2020-10-29","close":14.78},{"date":"2020-10-30","close":14.94},{"date":"2020-11-02","close":15.0},{"date":"2020-11-03","close":15.0},{"date":"2020-11-04","close":15.55},{"date":"2020-11-05","close":14.64},{"date":"2020-11-06","close":15.09},{"date":"2020-11-09","close":17.98},{"date":"2020-11-10","close":16.04},{"date":"2020-11-11","close":17.17},{"date":"2020-11-12","close":17.02},{"date":"2020-11-13","close":19.7},{"date":"2020-11-16","close":20.91},{"date":"2020-11-17","close":20.0},{"date":"2020-11-18","close":20.01},{"date":"2020-11-19","close":19.9},{"date":"2020-11-20","close":19.47},{"date":"2020-11-23","close":19.12},{"date":"2020-11-24","close":18.0},{"date":"2020-11-25","close":17.95},{"date":"2020-11-27","close":18.16},{"date":"2020-11-30","close":18.71},{"date":"2020-12-01","close":16.18},{"date":"2020-12-02","close":17.71},{"date":"2020-12-03","close":16.91},{"date":"2020-12-04","close":17.18},{"date":"2020-12-07","close":18.79},{"date":"2020-12-08","close":19.96},{"date":"2020-12-09","close":19.82},{"date":"2020-12-10","close":20.17},{"date":"2020-12-11","close":22.12},{"date":"2020-12-14","close":23.8},{"date":"2020-12-15","close":22.89},{"date":"2020-12-16","close":24.16},{"date":"2020-12-17","close":24.91},{"date":"2020-12-18","close":25.67},{"date":"2020-12-21","close":26.68},{"date":"2020-12-22","close":26.87},{"date":"2020-12-23","close":32.74},{"date":"2020-12-24","close":28.85},{"date":"2020-12-28","close":28.6},{"date":"2020-12-29","close":26.24},{"date":"2020-12-30","close":25.99},{"date":"2020-12-31","close":27.65},{"date":"2021-01-04","close":26.95},{"date":"2021-01-05","close":28.14},{"date":"2021-01-06","close":30.08},{"date":"2021-01-07","close":31.63},{"date":"2021-01-08","close":31.72},{"date":"2021-01-11","close":31.27},{"date":"2021-01-12","close":31.84},{"date":"2021-01-13","close":33.37},{"date":"2021-01-14","close":34.14},{"date":"2021-01-15","close":31.62},{"date":"2021-01-19","close":31.13},{"date":"2021-01-20","close":34.94},{"date":"2021-01-21","close":34.2},{"date":"2021-01-22","close":32.85},{"date":"2021-01-25","close":30.4},{"date":"2021-01-26","close":29.76},{"date":"2021-01-27","close":26.57},{"date":"2021-01-28","close":26.38},{"date":"2021-01-29","close":28.17},{"date":"2021-02-01","close":27.67},{"date":"2021-02-02","close":25.7},{"date":"2021-02-03","close":22.99},{"date":"2021-02-04","close":23.8},{"date":"2021-02-05","close":23.07},{"date":"2021-02-08","close":23.29},{"date":"2021-02-09","close":25.27},{"date":"2021-02-10","close":25.0},{"date":"2021-02-11","close":23.33},{"date":"2021-02-12","close":25.23},{"date":"2021-02-16","close":30.56},{"date":"2021-02-17","close":30.39},{"date":"2021-02-18","close":29.28},{"date":"2021-02-19","close":29.8},{"date":"2021-02-22","close":29.19},{"date":"2021-02-23","close":27.33},{"date":"2021-02-24","close":25.83},{"date":"2021-02-25","close":28.06},{"date":"2021-02-26","close":28.74},{"date":"2021-03-01","close":29.2},{"date":"2021-03-02","close":24.78},{"date":"2021-03-03","close":24.14},{"date":"2021-03-04","close":21.54},{"date":"2021-03-05","close":22.41},{"date":"2021-03-08","close":23.12},{"date":"2021-03-09","close":24.78},{"date":"2021-03-10","close":23.2},{"date":"2021-03-11","close":23.84},{"date":"2021-03-12","close":26.14},{"date":"2021-03-15","close":25.97},{"date":"2021-03-16","close":26.01},{"date":"2021-03-17","close":25.33},{"date":"2021-03-18","close":24.48},{"date":"2021-03-19","close":24.15},{"date":"2021-03-22","close":22.67},{"date":"2021-03-23","close":21.28},{"date":"2021-03-24","close":19.2},{"date":"2021-03-25","close":20.16},{"date":"2021-03-26","close":19.1},{"date":"2021-03-29","close":19.25},{"date":"2021-03-30","close":20.87},{"date":"2021-03-31","close":22.74},{"date":"2021-04-01","close":22.0},{"date":"2021-04-05","close":22.54},{"date":"2021-04-06","close":22.66},{"date":"2021-04-07","close":20.59},{"date":"2021-04-08","close":20.3},{"date":"2021-04-09","close":21.47},{"date":"2021-04-12","close":21.34},{"date":"2021-04-13","close":20.6},{"date":"2021-04-14","close":21.58},{"date":"2021-04-15","close":22.3},{"date":"2021-04-16","close":21.61},{"date":"2021-04-19","close":21.54},{"date":"2021-04-20","close":23.23},{"date":"2021-04-21","close":24.58},{"date":"2021-04-22","close":26.03},{"date":"2021-04-23","close":24.47},{"date":"2021-04-26","close":29.1},{"date":"2021-04-27","close":25.71},{"date":"2021-04-28","close":25.33},{"date":"2021-04-29","close":27.1},{"date":"2021-04-30","close":25.72},{"date":"2021-05-03","close":27.33},{"date":"2021-05-04","close":25.96},{"date":"2021-05-05","close":25.54},{"date":"2021-05-06","close":27.08},{"date":"2021-05-07","close":27.13},{"date":"2021-05-10","close":25.03},{"date":"2021-05-11","close":26.44},{"date":"2021-05-12","close":22.61},{"date":"2021-05-13","close":22.61},{"date":"2021-05-14","close":21.19},{"date":"2021-05-17","close":22.5},{"date":"2021-05-18","close":23.24},{"date":"2021-05-19","close":23.0},{"date":"2021-05-20","close":25.16},{"date":"2021-05-21","close":26.89},{"date":"2021-05-24","close":28.05},{"date":"2021-05-25","close":28.97},{"date":"2021-05-26","close":29.15},{"date":"2021-05-27","close":29.23},{"date":"2021-05-28","close":27.88},{"date":"2021-06-01","close":27.86},{"date":"2021-06-02","close":26.94},{"date":"2021-06-03","close":27.99},{"date":"2021-06-04","close":29.26},{"date":"2021-06-07","close":29.74},{"date":"2021-06-08","close":30.58},{"date":"2021-06-09","close":29.89},{"date":"2021-06-10","close":31.75},{"date":"2021-06-11","close":33.6},{"date":"2021-06-14","close":31.21},{"date":"2021-06-15","close":28.48},{"date":"2021-06-16","close":26.98},{"date":"2021-06-17","close":26.58},{"date":"2021-06-18","close":25.89},{"date":"2021-06-21","close":26.94},{"date":"2021-06-22","close":24.86},{"date":"2021-06-23","close":25.07},{"date":"2021-06-24","close":25.86},{"date":"2021-06-25","close":26.79},{"date":"2021-06-28","close":23.75},{"date":"2021-06-29","close":21.15},{"date":"2021-06-30","close":20.385},{"date":"2021-07-01","close":16.86},{"date":"2021-07-02","close":17.72},{"date":"2021-07-06","close":17.68},{"date":"2021-07-07","close":16.44},{"date":"2021-07-08","close":16.45},{"date":"2021-07-09","close":16.08},{"date":"2021-07-12","close":15.67},{"date":"2021-07-13","close":15.1},{"date":"2021-07-14","close":15.19},{"date":"2021-07-15","close":15.48},{"date":"2021-07-16","close":15.5},{"date":"2021-07-19","close":15.04},{"date":"2021-07-20","close":14.96},{"date":"2021-07-21","close":15.87},{"date":"2021-07-22","close":15.71},{"date":"2021-07-23","close":16.55},{"date":"2021-07-26","close":15.55},{"date":"2021-07-27","close":15.05},{"date":"2021-07-28","close":15.54},{"date":"2021-07-29","close":14.67},{"date":"2021-07-30","close":14.57},{"date":"2021-08-02","close":14.58},{"date":"2021-08-03","close":15.56},{"date":"2021-08-04","close":15.53},{"date":"2021-08-05","close":16.23},{"date":"2021-08-06","close":15.83},{"date":"2021-08-09","close":16.11},{"date":"2021-08-10","close":15.67},{"date":"2021-08-11","close":15.92},{"date":"2021-08-12","close":15.73},{"date":"2021-08-13","close":15.72},{"date":"2021-08-16","close":15.36},{"date":"2021-08-17","close":15.06},{"date":"2021-08-18","close":15.1},{"date":"2021-08-19","close":14.84},{"date":"2021-08-20","close":15.16},{"date":"2021-08-23","close":16.18},{"date":"2021-08-24","close":15.88},{"date":"2021-08-25","close":16.13},{"date":"2021-08-26","close":15.98},{"date":"2021-08-27","close":16.55},{"date":"2021-08-30","close":16.62},{"date":"2021-08-31","close":17.05},{"date":"2021-09-01","close":16.59},{"date":"2021-09-02","close":17.08},{"date":"2021-09-03","close":17.06},{"date":"2021-09-07","close":16.92},{"date":"2021-09-08","close":15.31},{"date":"2021-09-09","close":15.6},{"date":"2021-09-10","close":15.22},{"date":"2021-09-13","close":15.58},{"date":"2021-09-14","close":15.69},{"date":"2021-09-15","close":16.25},{"date":"2021-09-16","close":16.38},{"date":"2021-09-17","close":16.22},{"date":"2021-09-20","close":15.3},{"date":"2021-09-21","close":15.5},{"date":"2021-09-22","close":15.65},{"date":"2021-09-23","close":15.84},{"date":"2021-09-24","close":15.72},{"date":"2021-09-27","close":15.81},{"date":"2021-09-28","close":15.75},{"date":"2021-09-29","close":15.16},{"date":"2021-09-30","close":15.51},{"date":"2021-10-01","close":15.6},{"date":"2021-10-04","close":15.01},{"date":"2021-10-05","close":14.95},{"date":"2021-10-06","close":14.44},{"date":"2021-10-07","close":14.63},{"date":"2021-10-08","close":13.85},{"date":"2021-10-11","close":13.55},{"date":"2021-10-12","close":14.37},{"date":"2021-10-13","close":14.95},{"date":"2021-10-14","close":15.51},{"date":"2021-10-15","close":15.91},{"date":"2021-10-18","close":15.74},{"date":"2021-10-19","close":15.39},{"date":"2021-10-20","close":15.53},{"date":"2021-10-21","close":15.77},{"date":"2021-10-22","close":15.72},{"date":"2021-10-25","close":16.19},{"date":"2021-10-26","close":16.38},{"date":"2021-10-27","close":16.2},{"date":"2021-10-28","close":16.25},{"date":"2021-10-29","close":15.93},{"date":"2021-11-01","close":16.02},{"date":"2021-11-02","close":15.5},{"date":"2021-11-03","close":15.75},{"date":"2021-11-04","close":15.96},{"date":"2021-11-05","close":16.84},{"date":"2021-11-08","close":17.69},{"date":"2021-11-09","close":17.5},{"date":"2021-11-10","close":17.11},{"date":"2021-11-11","close":16.76},{"date":"2021-11-12","close":17.21},{"date":"2021-11-15","close":16.85},{"date":"2021-11-16","close":16.52},{"date":"2021-11-17","close":16.27},{"date":"2021-11-18","close":16.54},{"date":"2021-11-19","close":16.0},{"date":"2021-11-22","close":16.15},{"date":"2021-11-23","close":15.82},{"date":"2021-11-24","close":16.3},{"date":"2021-11-26","close":16.27},{"date":"2021-11-29","close":15.19},{"date":"2021-11-30","close":15.32},{"date":"2021-12-01","close":13.405},{"date":"2021-12-02","close":13.7},{"date":"2021-12-03","close":13.04},{"date":"2021-12-06","close":12.69},{"date":"2021-12-07","close":12.23},{"date":"2021-12-08","close":12.75},{"date":"2021-12-09","close":11.58},{"date":"2021-12-10","close":11.9},{"date":"2021-12-13","close":11.83},{"date":"2021-12-14","close":11.56},{"date":"2021-12-15","close":12.45},{"date":"2021-12-16","close":11.77},{"date":"2021-12-17","close":12.02},{"date":"2021-12-20","close":11.75},{"date":"2021-12-21","close":11.87},{"date":"2021-12-22","close":11.48},{"date":"2021-12-23","close":11.86},{"date":"2021-12-27","close":12.36},{"date":"2021-12-28","close":12.17},{"date":"2021-12-29","close":12.05},{"date":"2021-12-30","close":11.97},{"date":"2021-12-31","close":11.87},{"date":"2022-01-03","close":12.2},{"date":"2022-01-04","close":11.8},{"date":"2022-01-05","close":10.61},{"date":"2022-01-06","close":4.59},{"date":"2022-01-07","close":3.91},{"date":"2022-01-10","close":3.73},{"date":"2022-01-11","close":3.97},{"date":"2022-01-12","close":3.76},{"date":"2022-01-13","close":3.33},{"date":"2022-01-14","close":3.4},{"date":"2022-01-18","close":3.16},{"date":"2022-01-19","close":3.04},{"date":"2022-01-20","close":3.05},{"date":"2022-01-21","close":3.03},{"date":"2022-01-24","close":3.1},{"date":"2022-01-25","close":2.91},{"date":"2022-01-26","close":2.84},{"date":"2022-01-27","close":2.75},{"date":"2022-01-28","close":2.76},{"date":"2022-01-31","close":3.19},{"date":"2022-02-01","close":3.27},{"date":"2022-02-02","close":2.95},{"date":"2022-02-03","close":2.94},{"date":"2022-02-04","close":3.06},{"date":"2022-02-07","close":2.91},{"date":"2022-02-08","close":2.71},{"date":"2022-02-09","close":2.86},{"date":"2022-02-10","close":2.71},{"date":"2022-02-11","close":2.58},{"date":"2022-02-14","close":2.48},{"date":"2022-02-15","close":2.64},{"date":"2022-02-16","close":2.53},{"date":"2022-02-17","close":2.38},{"date":"2022-02-18","close":2.42},{"date":"2022-02-22","close":2.39},{"date":"2022-02-23","close":2.21},{"date":"2022-02-24","close":2.44},{"date":"2022-02-25","close":2.47},{"date":"2022-02-28","close":2.42},{"date":"2022-03-01","close":2.6},{"date":"2022-03-02","close":2.49},{"date":"2022-03-03","close":2.45},{"date":"2022-03-04","close":2.29},{"date":"2022-03-07","close":2.46},{"date":"2022-03-08","close":2.55},{"date":"2022-03-09","close":2.57},{"date":"2022-03-10","close":2.45},{"date":"2022-03-11","close":2.59},{"date":"2022-03-14","close":2.45},{"date":"2022-03-15","close":2.36},{"date":"2022-03-16","close":2.58},{"date":"2022-03-17","close":2.75},{"date":"2022-03-18","close":2.85},{"date":"2022-03-21","close":2.85},{"date":"2022-03-22","close":2.9},{"date":"2022-03-23","close":2.79},{"date":"2022-03-24","close":2.36},{"date":"2022-03-25","close":2.28},{"date":"2022-03-28","close":2.11},{"date":"2022-03-29","close":2.135},{"date":"2022-03-30","close":2.08},{"date":"2022-03-31","close":2.15},{"date":"2022-04-01","close":1.99},{"date":"2022-04-04","close":2.07},{"date":"2022-04-05","close":2.14},{"date":"2022-04-06","close":2.03},{"date":"2022-04-07","close":1.97},{"date":"2022-04-08","close":1.8},{"date":"2022-04-11","close":1.74},{"date":"2022-04-12","close":1.67},{"date":"2022-04-13","close":1.65},{"date":"2022-04-14","close":1.55},{"date":"2022-04-18","close":1.46},{"date":"2022-04-19","close":1.47},{"date":"2022-04-20","close":1.49},{"date":"2022-04-21","close":1.39},{"date":"2022-04-22","close":1.4},{"date":"2022-04-25","close":1.39},{"date":"2022-04-26","close":1.29},{"date":"2022-04-27","close":1.26},{"date":"2022-04-28","close":1.23},{"date":"2022-04-29","close":1.18},{"date":"2022-05-02","close":1.29},{"date":"2022-05-03","close":1.25},{"date":"2022-05-04","close":1.24},{"date":"2022-05-05","close":1.1},{"date":"2022-05-06","close":1.04},{"date":"2022-05-09","close":1.1},{"date":"2022-05-10","close":1.16},{"date":"2022-05-11","close":1.09},{"date":"2022-05-12","close":1.17},{"date":"2022-05-13","close":1.17},{"date":"2022-05-16","close":1.09},{"date":"2022-05-17","close":1.15},{"date":"2022-05-18","close":1.13},{"date":"2022-05-19","close":1.1},{"date":"2022-05-20","close":1.08},{"date":"2022-05-23","close":1.17},{"date":"2022-05-24","close":1.15},{"date":"2022-05-25","close":1.19},{"date":"2022-05-26","close":1.19},{"date":"2022-05-27","close":1.25},{"date":"2022-05-31","close":1.29},{"date":"2022-06-01","close":1.22},{"date":"2022-06-02","close":1.23},{"date":"2022-06-03","close":1.31},{"date":"2022-06-06","close":1.43},{"date":"2022-06-07","close":1.6},{"date":"2022-06-08","close":1.54},{"date":"2022-06-09","close":1.48},{"date":"2022-06-10","close":1.39},{"date":"2022-06-13","close":1.32},{"date":"2022-06-14","close":1.33},{"date":"2022-06-15","close":1.31},{"date":"2022-06-16","close":1.21},{"date":"2022-06-17","close":1.11},{"date":"2022-06-21","close":1.19},{"date":"2022-06-22","close":1.21},{"date":"2022-06-23","close":1.34},{"date":"2022-06-24","close":1.31},{"date":"2022-06-27","close":1.35},{"date":"2022-06-28","close":1.31},{"date":"2022-06-29","close":1.27},{"date":"2022-06-30","close":1.21},{"date":"2022-07-01","close":1.25},{"date":"2022-07-05","close":1.4},{"date":"2022-07-06","close":1.38},{"date":"2022-07-07","close":1.41},{"date":"2022-07-08","close":1.43},{"date":"2022-07-11","close":1.37},{"date":"2022-07-12","close":1.41},{"date":"2022-07-13","close":1.57},{"date":"2022-07-14","close":1.53},{"date":"2022-07-15","close":1.57},{"date":"2022-07-18","close":1.55},{"date":"2022-07-19","close":1.57},{"date":"2022-07-20","close":1.6},{"date":"2022-07-21","close":1.5},{"date":"2022-07-22","close":1.43},{"date":"2022-07-25","close":1.38},{"date":"2022-07-26","close":1.33},{"date":"2022-07-27","close":1.29},{"date":"2022-07-28","close":1.22},{"date":"2022-07-29","close":1.24},{"date":"2022-08-01","close":1.24},{"date":"2022-08-02","close":1.265},{"date":"2022-08-03","close":1.33},{"date":"2022-08-04","close":1.39},{"date":"2022-08-05","close":1.5},{"date":"2022-08-08","close":1.45},{"date":"2022-08-09","close":1.33},{"date":"2022-08-10","close":1.33},{"date":"2022-08-11","close":1.4},{"date":"2022-08-12","close":1.43},{"date":"2022-08-15","close":1.56},{"date":"2022-08-16","close":1.48},{"date":"2022-08-17","close":1.43},{"date":"2022-08-18","close":1.48},{"date":"2022-08-19","close":1.38},{"date":"2022-08-22","close":1.38},{"date":"2022-08-23","close":1.37},{"date":"2022-08-24","close":1.41},{"date":"2022-08-25","close":1.39},{"date":"2022-08-26","close":1.31},{"date":"2022-08-29","close":1.3},{"date":"2022-08-30","close":1.22},{"date":"2022-08-31","close":1.25},{"date":"2022-09-01","close":1.22},{"date":"2022-09-02","close":1.22},{"date":"2022-09-06","close":1.21},{"date":"2022-09-07","close":1.19},{"date":"2022-09-08","close":1.3},{"date":"2022-09-09","close":1.32},{"date":"2022-09-12","close":1.35},{"date":"2022-09-13","close":1.39},{"date":"2022-09-14","close":1.34},{"date":"2022-09-15","close":1.33},{"date":"2022-09-16","close":1.17},{"date":"2022-09-19","close":1.16},{"date":"2022-09-20","close":1.14},{"date":"2022-09-21","close":1.13},{"date":"2022-09-22","close":1.1},{"date":"2022-09-23","close":1.06},{"date":"2022-09-26","close":1.0},{"date":"2022-09-27","close":1.06},{"date":"2022-09-28","close":1.1},{"date":"2022-09-29","close":1.06},{"date":"2022-09-30","close":1.1},{"date":"2022-10-03","close":1.08},{"date":"2022-10-04","close":1.1},{"date":"2022-10-05","close":1.09},{"date":"2022-10-06","close":1.11},{"date":"2022-10-07","close":1.08},{"date":"2022-10-10","close":1.12},{"date":"2022-10-11","close":1.07},{"date":"2022-10-12","close":1.11},{"date":"2022-10-13","close":1.12},{"date":"2022-10-14","close":1.1},{"date":"2022-10-17","close":1.07},{"date":"2022-10-18","close":1.1},{"date":"2022-10-19","close":1.07},{"date":"2022-10-20","close":1.09},{"date":"2022-10-21","close":1.04},{"date":"2022-10-24","close":1.03},{"date":"2022-10-25","close":1.01},{"date":"2022-10-26","close":1.06},{"date":"2022-10-27","close":1.05},{"date":"2022-10-28","close":1.05},{"date":"2022-10-31","close":1.05},{"date":"2022-11-01","close":1.05},{"date":"2022-11-02","close":1.07},{"date":"2022-11-03","close":1.05},{"date":"2022-11-04","close":0.99},{"date":"2022-11-07","close":0.986},{"date":"2022-11-08","close":0.9424},{"date":"2022-11-09","close":0.8936},{"date":"2022-11-10","close":0.9343},{"date":"2022-11-11","close":1.08},{"date":"2022-11-14","close":1.07},{"date":"2022-11-15","close":1.02},{"date":"2022-11-16","close":0.965},{"date":"2022-11-17","close":1.04},{"date":"2022-11-18","close":1.005},{"date":"2022-11-21","close":0.9501},{"date":"2022-11-22","close":0.95},{"date":"2022-11-23","close":1.04},{"date":"2022-11-25","close":0.9899},{"date":"2022-11-28","close":0.9596},{"date":"2022-11-29","close":0.9501},{"date":"2022-11-30","close":1.0},{"date":"2022-12-01","close":0.9651},{"date":"2022-12-02","close":0.96},{"date":"2022-12-05","close":0.9223},{"date":"2022-12-06","close":0.9005},{"date":"2022-12-07","close":0.9201},{"date":"2022-12-08","close":0.913},{"date":"2022-12-09","close":0.9352},{"date":"2022-12-12","close":0.9342},{"date":"2022-12-13","close":1.05},{"date":"2022-12-14","close":1.0},{"date":"2022-12-15","close":0.95},{"date":"2022-12-16","close":0.893},{"date":"2022-12-19","close":1.01},{"date":"2022-12-20","close":1.01},{"date":"2022-12-21","close":0.9401},{"date":"2022-12-22","close":0.9499},{"date":"2022-12-23","close":0.9096},{"date":"2022-12-27","close":0.96},{"date":"2022-12-28","close":0.8999},{"date":"2022-12-29","close":0.9963},{"date":"2022-12-30","close":0.9529},{"date":"2023-01-03","close":0.94},{"date":"2023-01-04","close":0.94},{"date":"2023-01-05","close":0.99},{"date":"2023-01-06","close":1.31},{"date":"2023-01-09","close":1.3},{"date":"2023-01-10","close":1.58},{"date":"2023-01-11","close":1.64},{"date":"2023-01-12","close":1.44},{"date":"2023-01-13","close":1.64},{"date":"2023-01-17","close":2.02},{"date":"2023-01-18","close":2.11},{"date":"2023-01-19","close":2.03},{"date":"2023-01-20","close":2.06},{"date":"2023-01-23","close":1.93},{"date":"2023-01-24","close":1.81},{"date":"2023-01-25","close":1.88},{"date":"2023-01-26","close":1.89},{"date":"2023-01-27","close":1.89},{"date":"2023-01-30","close":1.87},{"date":"2023-01-31","close":1.94},{"date":"2023-02-01","close":2.05},{"date":"2023-02-02","close":1.92},{"date":"2023-02-03","close":1.75},{"date":"2023-02-06","close":1.76},{"date":"2023-02-07","close":1.85},{"date":"2023-02-08","close":1.86},{"date":"2023-02-09","close":1.71},{"date":"2023-02-10","close":1.52},{"date":"2023-02-13","close":1.52},{"date":"2023-02-14","close":1.63},{"date":"2023-02-15","close":1.62},{"date":"2023-02-16","close":1.68},{"date":"2023-02-17","close":1.7},{"date":"2023-02-21","close":1.66},{"date":"2023-02-22","close":1.65},{"date":"2023-02-23","close":1.64},{"date":"2023-02-24","close":1.56},{"date":"2023-02-27","close":1.57},{"date":"2023-02-28","close":1.46},{"date":"2023-03-01","close":1.51},{"date":"2023-03-02","close":1.475},{"date":"2023-03-03","close":1.51},{"date":"2023-03-06","close":1.5},{"date":"2023-03-07","close":1.48},{"date":"2023-03-08","close":1.45},{"date":"2023-03-09","close":1.36},{"date":"2023-03-10","close":1.32},{"date":"2023-03-13","close":1.3},{"date":"2023-03-14","close":1.36},{"date":"2023-03-15","close":1.34},{"date":"2023-03-16","close":1.32},{"date":"2023-03-17","close":1.32},{"date":"2023-03-20","close":1.26},{"date":"2023-03-21","close":1.2},{"date":"2023-03-22","close":1.16},{"date":"2023-03-23","close":1.13},{"date":"2023-03-24","close":1.13},{"date":"2023-03-27","close":1.16},{"date":"2023-03-28","close":1.11},{"date":"2023-03-29","close":1.115},{"date":"2023-03-30","close":1.04},{"date":"2023-03-31","close":0.874},{"date":"2023-04-03","close":0.892},{"date":"2023-04-04","close":0.9078},{"date":"2023-04-05","close":0.907},{"date":"2023-04-06","close":0.9},{"date":"2023-04-10","close":0.8916},{"date":"2023-04-11","close":0.8995},{"date":"2023-04-12","close":0.9103},{"date":"2023-04-13","close":0.9641},{"date":"2023-04-14","close":0.9299},{"date":"2023-04-17","close":0.916},{"date":"2023-04-18","close":0.9505},{"date":"2023-04-19","close":0.989},{"date":"2023-04-20","close":1.1},{"date":"2023-04-21","close":1.01},{"date":"2023-04-24","close":1.005},{"date":"2023-04-25","close":1.03},{"date":"2023-04-26","close":1.035},{"date":"2023-04-27","close":1.07},{"date":"2023-04-28","close":1.16},{"date":"2023-05-01","close":1.27},{"date":"2023-05-02","close":1.21},{"date":"2023-05-03","close":1.31},{"date":"2023-05-04","close":1.36},{"date":"2023-05-05","close":1.24},{"date":"2023-05-08","close":1.23},{"date":"2023-05-09","close":1.23},{"date":"2023-05-10","close":1.2},{"date":"2023-05-11","close":1.12},{"date":"2023-05-12","close":1.09},{"date":"2023-05-15","close":1.3},{"date":"2023-05-16","close":1.15},{"date":"2023-05-17","close":1.19},{"date":"2023-05-18","close":1.11},{"date":"2023-05-19","close":1.03},{"date":"2023-05-22","close":1.06},{"date":"2023-05-23","close":1.07},{"date":"2023-05-24","close":1.11},{"date":"2023-05-25","close":1.1},{"date":"2023-05-26","close":1.12},{"date":"2023-05-30","close":1.14},{"date":"2023-05-31","close":1.13},{"date":"2023-06-01","close":1.19},{"date":"2023-06-02","close":1.19},{"date":"2023-06-05","close":1.14},{"date":"2023-06-06","close":1.18},{"date":"2023-06-07","close":1.13},{"date":"2023-06-08","close":1.1},{"date":"2023-06-09","close":1.12},{"date":"2023-06-12","close":1.13},{"date":"2023-06-13","close":1.12},{"date":"2023-06-14","close":1.1},{"date":"2023-06-15","close":1.1},{"date":"2023-06-16","close":1.1},{"date":"2023-06-20","close":1.04},{"date":"2023-06-21","close":1.01},{"date":"2023-06-22","close":0.9713},{"date":"2023-06-23","close":0.966},{"date":"2023-06-26","close":0.94},{"date":"2023-06-27","close":0.91},{"date":"2023-06-28","close":0.926},{"date":"2023-06-29","close":0.9312},{"date":"2023-06-30","close":0.971},{"date":"2023-07-03","close":1.0},{"date":"2023-07-05","close":0.98},{"date":"2023-07-06","close":0.99},{"date":"2023-07-07","close":0.9702},{"date":"2023-07-10","close":0.9311},{"date":"2023-07-11","close":0.901},{"date":"2023-07-12","close":0.931},{"date":"2023-07-13","close":0.9601},{"date":"2023-07-14","close":1.03},{"date":"2023-07-17","close":1.06},{"date":"2023-07-18","close":1.04},{"date":"2023-07-19","close":1.0},{"date":"2023-07-20","close":1.0},{"date":"2023-07-21","close":0.955},{"date":"2023-07-24","close":0.92},{"date":"2023-07-25","close":0.93},{"date":"2023-07-26","close":0.9045},{"date":"2023-07-27","close":0.875},{"date":"2023-07-28","close":0.88},{"date":"2023-07-31","close":0.89},{"date":"2023-08-01","close":0.88},{"date":"2023-08-02","close":0.8984},{"date":"2023-08-03","close":0.8899},{"date":"2023-08-04","close":0.885},{"date":"2023-08-07","close":0.895},{"date":"2023-08-08","close":0.94},{"date":"2023-08-09","close":0.974},{"date":"2023-08-10","close":0.97},{"date":"2023-08-11","close":0.9644},{"date":"2023-08-14","close":0.9439},{"date":"2023-08-15","close":0.935},{"date":"2023-08-16","close":0.93},{"date":"2023-08-17","close":0.9},{"date":"2023-08-18","close":0.86},{"date":"2023-08-21","close":0.9},{"date":"2023-08-22","close":0.8742},{"date":"2023-08-23","close":0.89},{"date":"2023-08-24","close":0.8694},{"date":"2023-08-25","close":0.86},{"date":"2023-08-28","close":0.875},{"date":"2023-08-29","close":0.8705},{"date":"2023-08-30","close":0.8752},{"date":"2023-08-31","close":0.861},{"date":"2023-09-01","close":0.87},{"date":"2023-09-05","close":0.8891},{"date":"2023-09-06","close":0.8668},{"date":"2023-09-07","close":0.86},{"date":"2023-09-08","close":0.84},{"date":"2023-09-11","close":0.835},{"date":"2023-09-12","close":0.8},{"date":"2023-09-13","close":0.7999},{"date":"2023-09-14","close":0.805},{"date":"2023-09-15","close":0.8},{"date":"2023-09-18","close":0.8},{"date":"2023-09-19","close":0.7927},{"date":"2023-09-20","close":0.79},{"date":"2023-09-21","close":0.795},{"date":"2023-09-22","close":0.761},{"date":"2023-09-25","close":0.729},{"date":"2023-09-26","close":0.73},{"date":"2023-09-27","close":0.7102},{"date":"2023-09-28","close":0.73},{"date":"2023-09-29","close":0.747},{"date":"2023-10-02","close":0.8},{"date":"2023-10-03","close":0.8},{"date":"2023-10-04","close":0.7955},{"date":"2023-10-05","close":0.78},{"date":"2023-10-06","close":0.769},{"date":"2023-10-09","close":0.7589},{"date":"2023-10-10","close":0.75},{"date":"2023-10-11","close":0.77},{"date":"2023-10-12","close":0.7612},{"date":"2023-10-13","close":0.74},{"date":"2023-10-16","close":0.7653},{"date":"2023-10-17","close":0.7296},{"date":"2023-10-18","close":0.77},{"date":"2023-10-19","close":0.75},{"date":"2023-10-20","close":0.76},{"date":"2023-10-23","close":0.5965},{"date":"2023-10-24","close":0.609},{"date":"2023-10-25","close":0.6146},{"date":"2023-10-26","close":0.64},{"date":"2023-10-27","close":0.6185},{"date":"2023-10-30","close":0.64},{"date":"2023-10-31","close":0.6},{"date":"2023-11-01","close":0.75},{"date":"2023-11-02","close":0.75},{"date":"2023-11-03","close":0.7602},{"date":"2023-11-06","close":0.76},{"date":"2023-11-07","close":0.736},{"date":"2023-11-08","close":0.739},{"date":"2023-11-09","close":0.77},{"date":"2023-11-10","close":0.6987},{"date":"2023-11-13","close":0.6},{"date":"2023-11-14","close":0.592},{"date":"2023-11-15","close":0.64},{"date":"2023-11-16","close":0.622},{"date":"2023-11-17","close":0.686},{"date":"2023-11-20","close":0.7178},{"date":"2023-11-21","close":0.652},{"date":"2023-11-22","close":0.68},{"date":"2023-11-24","close":0.716},{"date":"2023-11-27","close":0.708},{"date":"2023-11-28","close":0.7},{"date":"2023-11-29","close":0.691},{"date":"2023-11-30","close":0.7},{"date":"2023-12-01","close":0.7011},{"date":"2023-12-04","close":0.68},{"date":"2023-12-05","close":0.67},{"date":"2023-12-06","close":0.682},{"date":"2023-12-07","close":0.65},{"date":"2023-12-08","close":0.58},{"date":"2023-12-11","close":0.5601},{"date":"2023-12-12","close":0.58},{"date":"2023-12-13","close":0.585},{"date":"2023-12-14","close":0.5821},{"date":"2023-12-15","close":0.5851},{"date":"2023-12-18","close":0.5859},{"date":"2023-12-19","close":0.59},{"date":"2023-12-20","close":0.61},{"date":"2023-12-21","close":0.699},{"date":"2023-12-22","close":0.7},{"date":"2023-12-26","close":0.738},{"date":"2023-12-27","close":0.7384},{"date":"2023-12-28","close":0.6571},{"date":"2023-12-29","close":0.664},{"date":"2024-01-02","close":0.7094},{"date":"2024-01-03","close":0.74},{"date":"2024-01-04","close":0.739},{"date":"2024-01-05","close":0.71},{"date":"2024-01-08","close":0.74},{"date":"2024-01-09","close":0.751},{"date":"2024-01-10","close":0.7244},{"date":"2024-01-11","close":0.73},{"date":"2024-01-12","close":0.7371},{"date":"2024-01-16","close":0.71},{"date":"2024-01-17","close":0.69},{"date":"2024-01-18","close":0.69},{"date":"2024-01-19","close":0.679},{"date":"2024-01-22","close":0.6809},{"date":"2024-01-23","close":0.681},{"date":"2024-01-24","close":0.69},{"date":"2024-01-25","close":0.7},{"date":"2024-01-26","close":0.691},{"date":"2024-01-29","close":0.69},{"date":"2024-01-30","close":0.69},{"date":"2024-01-31","close":0.69},{"date":"2024-02-01","close":0.69},{"date":"2024-02-02","close":0.72},{"date":"2024-02-05","close":0.689},{"date":"2024-02-06","close":0.6923},{"date":"2024-02-07","close":0.69},{"date":"2024-02-08","close":0.677},{"date":"2024-02-09","close":0.69},{"date":"2024-02-12","close":0.68},{"date":"2024-02-13","close":0.638},{"date":"2024-02-14","close":0.65},{"date":"2024-02-15","close":0.642},{"date":"2024-02-16","close":0.65},{"date":"2024-02-20","close":0.6398},{"date":"2024-02-21","close":0.666},{"date":"2024-02-22","close":0.8},{"date":"2024-02-23","close":0.75},{"date":"2024-02-26","close":0.91},{"date":"2024-02-27","close":0.95},{"date":"2024-02-28","close":0.96},{"date":"2024-02-29","close":0.99},{"date":"2024-03-01","close":1.13},{"date":"2024-03-04","close":0.9901},{"date":"2024-03-05","close":0.9998},{"date":"2024-03-06","close":0.98},{"date":"2024-03-07","close":0.93},{"date":"2024-03-08","close":0.8401},{"date":"2024-03-11","close":0.88},{"date":"2024-03-12","close":0.87},{"date":"2024-03-13","close":0.87},{"date":"2024-03-14","close":0.8697},{"date":"2024-03-15","close":0.9215},{"date":"2024-03-18","close":0.92},{"date":"2024-03-19","close":0.9316},{"date":"2024-03-20","close":0.953},{"date":"2024-03-21","close":0.95},{"date":"2024-03-22","close":0.99},{"date":"2024-03-25","close":0.9387},{"date":"2024-03-26","close":1.02},{"date":"2024-03-27","close":0.979},{"date":"2024-03-28","close":0.98},{"date":"2024-04-01","close":0.9514},{"date":"2024-04-02","close":0.978},{"date":"2024-04-03","close":1.01},{"date":"2024-04-04","close":0.9725},{"date":"2024-04-05","close":1.04},{"date":"2024-04-08","close":1.07},{"date":"2024-04-09","close":1.06},{"date":"2024-04-10","close":1.04},{"date":"2024-04-11","close":1.06},{"date":"2024-04-12","close":1.0},{"date":"2024-04-15","close":0.8947},{"date":"2024-04-16","close":0.835},{"date":"2024-04-17","close":0.787},{"date":"2024-04-18","close":0.7931},{"date":"2024-04-19","close":0.75},{"date":"2024-04-22","close":0.801},{"date":"2024-04-23","close":0.8236},{"date":"2024-04-24","close":0.829},{"date":"2024-04-25","close":0.818},{"date":"2024-04-26","close":0.782},{"date":"2024-04-29","close":0.7338},{"date":"2024-04-30","close":0.765},{"date":"2024-05-01","close":0.77},{"date":"2024-05-02","close":0.846},{"date":"2024-05-03","close":0.8101},{"date":"2024-05-06","close":0.81},{"date":"2024-05-07","close":0.79},{"date":"2024-05-08","close":0.7832},{"date":"2024-05-09","close":0.7765},{"date":"2024-05-10","close":0.7303},{"date":"2024-05-13","close":0.6846},{"date":"2024-05-14","close":0.6915},{"date":"2024-05-15","close":0.6791},{"date":"2024-05-16","close":0.655},{"date":"2024-05-17","close":0.6885},{"date":"2024-05-20","close":0.6711},{"date":"2024-05-21","close":0.6385},{"date":"2024-05-22","close":0.659},{"date":"2024-05-23","close":0.6},{"date":"2024-05-24","close":0.58},{"date":"2024-05-28","close":0.613},{"date":"2024-05-29","close":0.61},{"date":"2024-05-30","close":0.6},{"date":"2024-05-31","close":0.59},{"date":"2024-06-03","close":0.6167},{"date":"2024-06-04","close":0.6},{"date":"2024-06-05","close":0.5995},{"date":"2024-06-06","close":0.578},{"date":"2024-06-07","close":0.5401},{"date":"2024-06-10","close":0.5399},{"date":"2024-06-11","close":0.521},{"date":"2024-06-12","close":0.51},{"date":"2024-06-13","close":0.5081},{"date":"2024-06-14","close":0.5},{"date":"2024-06-17","close":0.4712},{"date":"2024-06-18","close":0.4206},{"date":"2024-06-20","close":0.4161},{"date":"2024-06-21","close":0.451},{"date":"2024-06-24","close":0.429},{"date":"2024-06-25","close":0.403},{"date":"2024-06-26","close":0.3986},{"date":"2024-06-27","close":0.3784},{"date":"2024-06-28","close":0.35},{"date":"2024-07-01","close":0.369},{"date":"2024-07-02","close":0.4},{"date":"2024-07-03","close":0.4225},{"date":"2024-07-05","close":0.4041},{"date":"2024-07-08","close":0.412},{"date":"2024-07-09","close":0.4725},{"date":"2024-07-10","close":0.5098},{"date":"2024-07-11","close":0.5114},{"date":"2024-07-12","close":0.5199},{"date":"2024-07-15","close":0.5099},{"date":"2024-07-16","close":0.5258},{"date":"2024-07-17","close":0.5153},{"date":"2024-07-18","close":0.493},{"date":"2024-07-19","close":0.5037},{"date":"2024-07-22","close":0.5595},{"date":"2024-07-23","close":0.55},{"date":"2024-07-24","close":0.539},{"date":"2024-07-25","close":0.54},{"date":"2024-07-26","close":0.5399},{"date":"2024-07-29","close":0.53},{"date":"2024-07-30","close":0.52},{"date":"2024-07-31","close":0.52},{"date":"2024-08-01","close":0.53},{"date":"2024-08-02","close":0.485},{"date":"2024-08-05","close":0.4598},{"date":"2024-08-06","close":0.447},{"date":"2024-08-07","close":0.5451},{"date":"2024-08-08","close":0.5451},{"date":"2024-08-09","close":0.55},{"date":"2024-08-12","close":0.542},{"date":"2024-08-13","close":0.539},{"date":"2024-08-14","close":0.493},{"date":"2024-08-15","close":0.4801},{"date":"2024-08-16","close":0.5251},{"date":"2024-08-19","close":14.25},{"date":"2024-08-20","close":14.48},{"date":"2024-08-21","close":13.75},{"date":"2024-08-22","close":13.84},{"date":"2024-08-23","close":13.83},{"date":"2024-08-26","close":13.36},{"date":"2024-08-27","close":13.1},{"date":"2024-08-28","close":13.05},{"date":"2024-08-29","close":13.16},{"date":"2024-08-30","close":12.68},{"date":"2024-09-03","close":11.97},{"date":"2024-09-04","close":11.74},{"date":"2024-09-05","close":11.94},{"date":"2024-09-06","close":12.51},{"date":"2024-09-09","close":19.43},{"date":"2024-09-10","close":13.79},{"date":"2024-09-11","close":13.8},{"date":"2024-09-12","close":14.03},{"date":"2024-09-13","close":14.8},{"date":"2024-09-16","close":14.22},{"date":"2024-09-17","close":14.39},{"date":"2024-09-18","close":14.16},{"date":"2024-09-19","close":10.18},{"date":"2024-09-20","close":9.14},{"date":"2024-09-23","close":8.1},{"date":"2024-09-24","close":8.15},{"date":"2024-09-25","close":8.22},{"date":"2024-09-26","close":8.02},{"date":"2024-09-27","close":8.04},{"date":"2024-09-30","close":8.66},{"date":"2024-10-01","close":8.62},{"date":"2024-10-02","close":8.59},{"date":"2024-10-03","close":8.19},{"date":"2024-10-04","close":8.16},{"date":"2024-10-07","close":7.5},{"date":"2024-10-08","close":7.32},{"date":"2024-10-09","close":7.76},{"date":"2024-10-10","close":6.89},{"date":"2024-10-11","close":7.62},{"date":"2024-10-14","close":7.23},{"date":"2024-10-15","close":7.27},{"date":"2024-10-16","close":7.38},{"date":"2024-10-17","close":7.21},{"date":"2024-10-18","close":7.25},{"date":"2024-10-21","close":7.29},{"date":"2024-10-22","close":7.34},{"date":"2024-10-23","close":7.21},{"date":"2024-10-24","close":9.03},{"date":"2024-10-25","close":8.4},{"date":"2024-10-28","close":8.87},{"date":"2024-10-29","close":9.36},{"date":"2024-10-30","close":9.77},{"date":"2024-10-31","close":9.78},{"date":"2024-11-01","close":9.55},{"date":"2024-11-04","close":9.48},{"date":"2024-11-05","close":9.83},{"date":"2024-11-06","close":9.35},{"date":"2024-11-07","close":9.92},{"date":"2024-11-08","close":10.19},{"date":"2024-11-11","close":13.99},{"date":"2024-11-12","close":17.85},{"date":"2024-11-13","close":19.58},{"date":"2024-11-14","close":19.46},{"date":"2024-11-15","close":19.17},{"date":"2024-11-18","close":20.12},{"date":"2024-11-19","close":18.5},{"date":"2024-11-20","close":18.2},{"date":"2024-11-21","close":19.79},{"date":"2024-11-22","close":20.04},{"date":"2024-11-25","close":20.46},{"date":"2024-11-26","close":21.35},{"date":"2024-11-27","close":22.99},{"date":"2024-11-29","close":25.51},{"date":"2024-12-02","close":25.72},{"date":"2024-12-03","close":26.75},{"date":"2024-12-04","close":25.78},{"date":"2024-12-05","close":27.97},{"date":"2024-12-06","close":28.67},{"date":"2024-12-09","close":27.56},{"date":"2024-12-10","close":30.82},{"date":"2024-12-11","close":34.53},{"date":"2024-12-12","close":33.11},{"date":"2024-12-13","close":34.07},{"date":"2024-12-16","close":33.66},{"date":"2024-12-17","close":34.47},{"date":"2024-12-18","close":33.01},{"date":"2024-12-19","close":38.35},{"date":"2024-12-20","close":39.84},{"date":"2024-12-23","close":38.85},{"date":"2024-12-24","close":39.34},{"date":"2024-12-26","close":43.37},{"date":"2024-12-27","close":41.15},{"date":"2024-12-30","close":40.47},{"date":"2024-12-31","close":39.84},{"date":"2025-01-02","close":39.82},{"date":"2025-01-03","close":43.42},{"date":"2025-01-06","close":45.62},{"date":"2025-01-07","close":40.92},{"date":"2025-01-08","close":38.39},{"date":"2025-01-10","close":33.71},{"date":"2025-01-13","close":34.34},{"date":"2025-01-14","close":30.05},{"date":"2025-01-15","close":31.73},{"date":"2025-01-16","close":31.61},{"date":"2025-01-17","close":34.24},{"date":"2025-01-21","close":33.79},{"date":"2025-01-22","close":32.86},{"date":"2025-01-23","close":32.0},{"date":"2025-01-24","close":30.43},{"date":"2025-01-27","close":25.67},{"date":"2025-01-28","close":24.76},{"date":"2025-01-29","close":23.945},{"date":"2025-01-30","close":23.74},{"date":"2025-01-31","close":25.8},{"date":"2025-02-03","close":22.57},{"date":"2025-02-04","close":26.03},{"date":"2025-02-05","close":25.32},{"date":"2025-02-06","close":27.5},{"date":"2025-02-07","close":27.53},{"date":"2025-02-10","close":27.7},{"date":"2025-02-11","close":26.02},{"date":"2025-02-12","close":21.01},{"date":"2025-02-13","close":21.01},{"date":"2025-02-14","close":23.67},{"date":"2025-02-18","close":22.79},{"date":"2025-02-19","close":22.27},{"date":"2025-02-20","close":20.85},{"date":"2025-02-21","close":18.63},{"date":"2025-02-24","close":17.82},{"date":"2025-02-25","close":17.33},{"date":"2025-02-26","close":17.75},{"date":"2025-02-27","close":16.76},{"date":"2025-02-28","close":16.87},{"date":"2025-03-03","close":14.5},{"date":"2025-03-04","close":14.34},{"date":"2025-03-05","close":14.4},{"date":"2025-03-06","close":13.48},{"date":"2025-03-07","close":12.94},{"date":"2025-03-10","close":10.41},{"date":"2025-03-11","close":10.51},{"date":"2025-03-12","close":10.81},{"date":"2025-03-13","close":10.28},{"date":"2025-03-14","close":11.44},{"date":"2025-03-17","close":11.67},{"date":"2025-03-18","close":10.76},{"date":"2025-03-19","close":11.75},{"date":"2025-03-20","close":11.52},{"date":"2025-03-21","close":10.75},{"date":"2025-03-24","close":11.63},{"date":"2025-03-25","close":10.75},{"date":"2025-03-26","close":9.66},{"date":"2025-03-27","close":9.66},{"date":"2025-03-28","close":9.12},{"date":"2025-03-31","close":8.25},{"date":"2025-04-01","close":7.14},{"date":"2025-04-02","close":7.58},{"date":"2025-04-03","close":6.48},{"date":"2025-04-04","close":5.95},{"date":"2025-04-07","close":5.05},{"date":"2025-04-08","close":4.71},{"date":"2025-04-09","close":5.03},{"date":"2025-04-10","close":3.99},{"date":"2025-04-11","close":4.08},{"date":"2025-04-14","close":4.61},{"date":"2025-04-15","close":4.72},{"date":"2025-04-16","close":4.57},{"date":"2025-04-17","close":4.68},{"date":"2025-04-21","close":4.62},{"date":"2025-04-22","close":5.14},{"date":"2025-04-23","close":5.36},{"date":"2025-04-24","close":5.83},{"date":"2025-04-25","close":5.45},{"date":"2025-04-28","close":5.3},{"date":"2025-04-29","close":5.25},{"date":"2025-04-30","close":5.58},{"date":"2025-05-01","close":6.035},{"date":"2025-05-02","close":5.6},{"date":"2025-05-05","close":5.05},{"date":"2025-05-06","close":4.58},{"date":"2025-05-07","close":4.36},{"date":"2025-05-08","close":4.87},{"date":"2025-05-09","close":4.48},{"date":"2025-05-12","close":5.68},{"date":"2025-05-13","close":5.94},{"date":"2025-05-14","close":5.56},{"date":"2025-05-15","close":5.8},{"date":"2025-05-16","close":5.84},{"date":"2025-05-19","close":5.89},{"date":"2025-05-20","close":6.06},{"date":"2025-05-21","close":5.63},{"date":"2025-05-22","close":5.67},{"date":"2025-05-23","close":5.5},{"date":"2025-05-27","close":5.59},{"date":"2025-05-28","close":5.79},{"date":"2025-05-29","close":5.735},{"date":"2025-05-30","close":5.29},{"date":"2025-06-02","close":5.25},{"date":"2025-06-03","close":5.95},{"date":"2025-06-04","close":6.29},{"date":"2025-06-05","close":6.05},{"date":"2025-06-06","close":7.2},{"date":"2025-06-09","close":7.19},{"date":"2025-06-10","close":7.3},{"date":"2025-06-11","close":7.89},{"date":"2025-06-12","close":8.03},{"date":"2025-06-13","close":7.71},{"date":"2025-06-16","close":8.05},{"date":"2025-06-17","close":7.53},{"date":"2025-06-18","close":8.37},{"date":"2025-06-20","close":7.55},{"date":"2025-06-23","close":7.18},{"date":"2025-06-24","close":8.24},{"date":"2025-06-25","close":7.63},{"date":"2025-06-26","close":7.14},{"date":"2025-06-27","close":7.21},{"date":"2025-06-30","close":7.21},{"date":"2025-07-01","close":7.39},{"date":"2025-07-02","close":7.31},{"date":"2025-07-03","close":7.84},{"date":"2025-07-07","close":7.5},{"date":"2025-07-08","close":8.24},{"date":"2025-07-09","close":8.66},{"date":"2025-07-10","close":8.79},{"date":"2025-07-11","close":8.36},{"date":"2025-07-14","close":8.69},{"date":"2025-07-15","close":8.5},{"date":"2025-07-16","close":8.68},{"date":"2025-07-17","close":9.04},{"date":"2025-07-18","close":9.16},{"date":"2025-07-21","close":8.64},{"date":"2025-07-22","close":9.12},{"date":"2025-07-23","close":9.28},{"date":"2025-07-24","close":8.91},{"date":"2025-07-25","close":9.13},{"date":"2025-07-28","close":8.76},{"date":"2025-07-29","close":8.04},{"date":"2025-07-30","close":7.93},{"date":"2025-07-31","close":7.28},{"date":"2025-08-01","close":7.46},{"date":"2025-08-04","close":8.0},{"date":"2025-08-05","close":7.91},{"date":"2025-08-06","close":8.04},{"date":"2025-08-07","close":8.13},{"date":"2025-08-08","close":7.69},{"date":"2025-08-11","close":7.57},{"date":"2025-08-12","close":7.435},{"date":"2025-08-13","close":7.65},{"date":"2025-08-14","close":7.585},{"date":"2025-08-15","close":7.7},{"date":"2025-08-18","close":8.77},{"date":"2025-08-19","close":8.82},{"date":"2025-08-20","close":8.85},{"date":"2025-08-21","close":9.84},{"date":"2025-08-22","close":10.2},{"date":"2025-08-25","close":10.21},{"date":"2025-08-26","close":10.98},{"date":"2025-08-27","close":11.33},{"date":"2025-08-28","close":11.06},{"date":"2025-08-29","close":10.55},{"date":"2025-09-02","close":10.62},{"date":"2025-09-03","close":10.8},{"date":"2025-09-04","close":10.74},{"date":"2025-09-05","close":11.34},{"date":"2025-09-08","close":11.11},{"date":"2025-09-09","close":11.22},{"date":"2025-09-10","close":10.71},{"date":"2025-09-11","close":10.88},{"date":"2025-09-12","close":10.2},{"date":"2025-09-15","close":9.37},{"date":"2025-09-16","close":8.95},{"date":"2025-09-17","close":9.22},{"date":"2025-09-18","close":9.99},{"date":"2025-09-19","close":9.67},{"date":"2025-09-22","close":9.53},{"date":"2025-09-23","close":10.25},{"date":"2025-09-24","close":10.75},{"date":"2025-09-25","close":9.36},{"date":"2025-09-26","close":9.79},{"date":"2025-09-29","close":9.62},{"date":"2025-09-30","close":9.8},{"date":"2025-10-01","close":10.29},{"date":"2025-10-02","close":10.24},{"date":"2025-10-03","close":10.07},{"date":"2025-10-06","close":10.22},{"date":"2025-10-07","close":9.84},{"date":"2025-10-08","close":9.93},{"date":"2025-10-09","close":10.21},{"date":"2025-10-10","close":9.43},{"date":"2025-10-13","close":9.47},{"date":"2025-10-14","close":9.66},{"date":"2025-10-15","close":10.38},{"date":"2025-10-16","close":10.51},{"date":"2025-10-17","close":9.99},{"date":"2025-10-20","close":10.445},{"date":"2025-10-21","close":10.49},{"date":"2025-10-22","close":9.84},{"date":"2025-10-23","close":9.49},{"date":"2025-10-24","close":9.685},{"date":"2025-10-27","close":9.77},{"date":"2025-10-28","close":9.32},{"date":"2025-10-29","close":8.61},{"date":"2025-10-30","close":8.2},{"date":"2025-10-31","close":8.25},{"date":"2025-11-03","close":7.53},{"date":"2025-11-04","close":7.21},{"date":"2025-11-05","close":7.33},{"date":"2025-11-06","close":7.1},{"date":"2025-11-07","close":7.07},{"date":"2025-11-10","close":6.885},{"date":"2025-11-11","close":6.68},{"date":"2025-11-12","close":6.455},{"date":"2025-11-13","close":6.07},{"date":"2025-11-14","close":6.66},{"date":"2025-11-17","close":7.02},{"date":"2025-11-18","close":7.92},{"date":"2025-11-19","close":8.23},{"date":"2025-11-20","close":8.26},{"date":"2025-11-21","close":9.21},{"date":"2025-11-24","close":9.515},{"date":"2025-11-25","close":9.66},{"date":"2025-11-26","close":9.86},{"date":"2025-11-28","close":9.58},{"date":"2025-12-01","close":9.3},{"date":"2025-12-02","close":9.21},{"date":"2025-12-03","close":9.87},{"date":"2025-12-04","close":10.09},{"date":"2025-12-05","close":9.99},{"date":"2025-12-08","close":10.78},{"date":"2025-12-09","close":11.08},{"date":"2025-12-10","close":11.33},{"date":"2025-12-11","close":11.51},{"date":"2025-12-12","close":13.295},{"date":"2025-12-15","close":12.0},{"date":"2025-12-16","close":11.47},{"date":"2025-12-17","close":10.63},{"date":"2025-12-18","close":10.37},{"date":"2025-12-19","close":10.68},{"date":"2025-12-22","close":10.75},{"date":"2025-12-23","close":9.95},{"date":"2025-12-24","close":10.52},{"date":"2025-12-26","close":10.11},{"date":"2025-12-29","close":9.65},{"date":"2025-12-30","close":9.12},{"date":"2025-12-31","close":9.32},{"date":"2026-01-02","close":9.13},{"date":"2026-01-05","close":8.41},{"date":"2026-01-06","close":8.76},{"date":"2026-01-07","close":9.65},{"date":"2026-01-08","close":10.33},{"date":"2026-01-09","close":9.0},{"date":"2026-01-12","close":8.71},{"date":"2026-01-13","close":9.24},{"date":"2026-01-14","close":9.05},{"date":"2026-01-15","close":8.26},{"date":"2026-01-16","close":7.94},{"date":"2026-01-20","close":8.01},{"date":"2026-01-21","close":8.0},{"date":"2026-01-22","close":8.54},{"date":"2026-01-23","close":8.12},{"date":"2026-01-26","close":8.39},{"date":"2026-01-27","close":8.59},{"date":"2026-01-28","close":8.06},{"date":"2026-01-29","close":8.115},{"date":"2026-01-30","close":8.07},{"date":"2026-02-02","close":7.95},{"date":"2026-02-03","close":7.52},{"date":"2026-02-04","close":7.07},{"date":"2026-02-05","close":6.49},{"date":"2026-02-06","close":7.32},{"date":"2026-02-09","close":7.23},{"date":"2026-02-10","close":7.18},{"date":"2026-02-11","close":7.46},{"date":"2026-02-12","close":6.99},{"date":"2026-02-13","close":6.91},{"date":"2026-02-17","close":6.68},{"date":"2026-02-18","close":6.8},{"date":"2026-02-19","close":7.12},{"date":"2026-02-20","close":6.8},{"date":"2026-02-23","close":6.94},{"date":"2026-02-24","close":7.09},{"date":"2026-02-25","close":6.94},{"date":"2026-02-26","close":7.5},{"date":"2026-02-27","close":7.03},{"date":"2026-03-02","close":6.965},{"date":"2026-03-03","close":6.85},{"date":"2026-03-04","close":6.86},{"date":"2026-03-05","close":6.66},{"date":"2026-03-06","close":6.98},{"date":"2026-03-09","close":7.025},{"date":"2026-03-10","close":7.1},{"date":"2026-03-11","close":7.57},{"date":"2026-03-12","close":7.41},{"date":"2026-03-13","close":7.57},{"date":"2026-03-16","close":7.72},{"date":"2026-03-17","close":7.3},{"date":"2026-03-18","close":6.95},{"date":"2026-03-19","close":7.34},{"date":"2026-03-20","close":6.81},{"date":"2026-03-23","close":6.87},{"date":"2026-03-24","close":6.79},{"date":"2026-03-25","close":6.96},{"date":"2026-03-26","close":7.04},{"date":"2026-03-27","close":6.66},{"date":"2026-03-30","close":6.56},{"date":"2026-03-31","close":7.43},{"date":"2026-04-01","close":7.74},{"date":"2026-04-02","close":7.97},{"date":"2026-04-06","close":8.09},{"date":"2026-04-07","close":7.9},{"date":"2026-04-08","close":7.99},{"date":"2026-04-09","close":7.94},{"date":"2026-04-10","close":7.995},{"date":"2026-04-13","close":8.64},{"date":"2026-04-14","close":8.74},{"date":"2026-04-15","close":7.42},{"date":"2026-04-16","close":7.66},{"date":"2026-04-17","close":6.68},{"date":"2026-04-20","close":6.51},{"date":"2026-04-21","close":6.56},{"date":"2026-04-22","close":6.51},{"date":"2026-04-23","close":6.13},{"date":"2026-04-24","close":6.4},{"date":"2026-04-27","close":6.43},{"date":"2026-04-28","close":6.29},{"date":"2026-04-29","close":5.97},{"date":"2026-04-30","close":5.99},{"date":"2026-05-01","close":6.09},{"date":"2026-05-04","close":6.44},{"date":"2026-05-05","close":6.35},{"date":"2026-05-06","close":6.37},{"date":"2026-05-07","close":6.03},{"date":"2026-05-08","close":6.44},{"date":"2026-05-11","close":6.21},{"date":"2026-05-12","close":6.47},{"date":"2026-05-13","close":6.67},{"date":"2026-05-14","close":6.69},{"date":"2026-05-15","close":5.71},{"date":"2026-05-18","close":5.36},{"date":"2026-05-19","close":5.18},{"date":"2026-05-20","close":5.6},{"date":"2026-05-21","close":5.71},{"date":"2026-05-22","close":5.76},{"date":"2026-05-26","close":5.74},{"date":"2026-05-27","close":5.6},{"date":"2026-05-28","close":5.79},{"date":"2026-05-29","close":5.7},{"date":"2026-06-01","close":5.35},{"date":"2026-06-02","close":5.25},{"date":"2026-06-03","close":5.14},{"date":"2026-06-04","close":5.34},{"date":"2026-06-05","close":4.91},{"date":"2026-06-08","close":4.96},{"date":"2026-06-09","close":5.14},{"date":"2026-06-10","close":5.16},{"date":"2026-06-11","close":5.28},{"date":"2026-06-12","close":5.28},{"date":"2026-06-15","close":5.11},{"date":"2026-06-16","close":4.99},{"date":"2026-06-17","close":5.35},{"date":"2026-06-18","close":5.28},{"date":"2026-06-22","close":5.69},{"date":"2026-06-23","close":5.65},{"date":"2026-06-24","close":5.575},{"date":"2026-06-25","close":5.5},{"date":"2026-06-26","close":5.57},{"date":"2026-06-29","close":5.43},{"date":"2026-06-30","close":5.77},{"date":"2026-07-01","close":5.45},{"date":"2026-07-02","close":5.59},{"date":"2026-07-06","close":5.85},{"date":"2026-07-07","close":6.09},{"date":"2026-07-08","close":6.73},{"date":"2026-07-09","close":6.77},{"date":"2026-07-10","close":6.62},{"date":"2026-07-13","close":6.36},{"date":"2026-07-14","close":6.105},{"date":"2026-07-15","close":5.77},{"date":"2026-07-16","close":5.75},{"date":"2026-07-17","close":5.74},{"date":"2026-07-20","close":5.28},{"date":"2026-07-21","close":5.44},{"date":"2026-07-22","close":5.15},{"date":"2026-07-23","close":4.69},{"date":"2026-07-24","close":4.08},{"date":"2026-07-27","close":4.08},{"date":"2026-07-28","close":4.25},{"date":"2026-07-29","close":4.25},{"date":"2026-07-30","close":4.32},{"date":"2026-07-31","close":4.23},{"date":"2026-08-03","close":4.6},{"date":"2026-08-04","close":4.75},{"date":"2026-08-05","close":4.74},{"date":"2026-08-06","close":5.51},{"date":"2026-08-07","close":5.59},{"date":"2026-08-10","close":7.65},{"date":"2026-08-11","close":7.28},{"date":"2026-08-12","close":7.0},{"date":"2026-08-13","close":6.77},{"date":"2026-08-14","close":6.89},{"date":"2026-08-17","close":6.575},{"date":"2026-08-18","close":6.76},{"date":"2026-08-19","close":6.89},{"date":"2026-08-20","close":6.44},{"date":"2026-08-21","close":6.67},{"date":"2026-08-24","close":6.93},{"date":"2026-08-25","close":7.47},{"date":"2026-08-26","close":7.51},{"date":"2026-08-27","close":7.07},{"date":"2026-08-28","close":6.91},{"date":"2026-08-31","close":5.86},{"date":"2026-09-01","close":6.09},{"date":"2026-09-02","close":6.21},{"date":"2026-09-03","close":6.22},{"date":"2026-09-04","close":6.21},{"date":"2026-09-08","close":5.76},{"date":"2026-09-09","close":5.5},{"date":"2026-09-10","close":5.33},{"date":"2026-09-11","close":5.22},{"date":"2026-09-14","close":5.04},{"date":"2026-09-15","close":4.99},{"date":"2026-09-16","close":5.05},{"date":"2026-09-17","close":5.17},{"date":"2026-09-18","close":5.24},{"date":"2026-09-21","close":5.49},{"date":"2026-09-22","close":5.68},{"date":"2026-09-23","close":5.56},{"date":"2026-09-24","close":5.55},{"date":"2026-09-25","close":5.51},{"date":"2026-09-28","close":5.54},{"date":"2026-09-29","close":5.62},{"date":"2026-09-30","close":5.63},{"date":"2026-10-01","close":5.5},{"date":"2026-10-02","close":5.54},{"date":"2026-10-05","close":5.4},{"date":"2026-10-06","close":5.38},{"date":"2026-10-07","close":5.32},{"date":"2026-10-08","close":5.31},{"date":"2026-10-09","close":5.34},{"date":"2026-10-12","close":5.53},{"date":"2026-10-13","close":5.51},{"date":"2026-10-14","close":5.23},{"date":"2026-10-15","close":5.39},{"date":"2026-10-16","close":4.86},{"date":"2026-10-19","close":4.84},{"date":"2026-10-20","close":5.03},{"date":"2026-10-21","close":4.96},{"date":"2026-10-22","close":4.82},{"date":"2026-10-23","close":4.78}],"chart_data":[{"date":"2024-10-23","open":7.37,"high":7.45,"low":7.16,"close":7.21,"volume":21261,"rsi_14":37.37,"sma_20":7.68,"sma_60":8.44,"sma_120":4.5},{"date":"2024-10-24","open":7.16,"high":10.35,"low":7.1,"close":9.03,"volume":921026,"rsi_14":57.67,"sma_20":7.73,"sma_60":8.58,"sma_120":4.56},{"date":"2024-10-25","open":9.14,"high":9.2,"low":8.1,"close":8.4,"volume":201203,"rsi_14":57.98,"sma_20":7.75,"sma_60":8.71,"sma_120":4.63},{"date":"2024-10-28","open":8.41,"high":9.27,"low":8.18,"close":8.87,"volume":181168,"rsi_14":63.07,"sma_20":7.76,"sma_60":8.85,"sma_120":4.7},{"date":"2024-10-29","open":8.82,"high":9.4,"low":8.43,"close":9.36,"volume":124147,"rsi_14":63.38,"sma_20":7.79,"sma_60":9.0,"sma_120":4.77},{"date":"2024-10-30","open":9.37,"high":10.39,"low":9.12,"close":9.77,"volume":360494,"rsi_14":76.09,"sma_20":7.85,"sma_60":9.15,"sma_120":4.84},{"date":"2024-10-31","open":10.05,"high":10.05,"low":8.88,"close":9.78,"volume":147994,"rsi_14":72.5,"sma_20":7.93,"sma_60":9.31,"sma_120":4.92},{"date":"2024-11-01","open":9.81,"high":10.3,"low":9.33,"close":9.55,"volume":61571,"rsi_14":75.0,"sma_20":8.0,"sma_60":9.46,"sma_120":4.99},{"date":"2024-11-04","open":9.58,"high":9.89,"low":9.35,"close":9.48,"volume":52362,"rsi_14":73.66,"sma_20":8.1,"sma_60":9.61,"sma_120":5.06},{"date":"2024-11-05","open":9.51,"high":9.88,"low":9.32,"close":9.83,"volume":78825,"rsi_14":74.95,"sma_20":8.23,"sma_60":9.76,"sma_120":5.14},{"date":"2024-11-06","open":10.0,"high":10.0,"low":9.2,"close":9.35,"volume":75675,"rsi_14":70.5,"sma_20":8.31,"sma_60":9.91,"sma_120":5.21},{"date":"2024-11-07","open":9.08,"high":10.45,"low":9.02,"close":9.92,"volume":174545,"rsi_14":73.22,"sma_20":8.46,"sma_60":10.07,"sma_120":5.29},{"date":"2024-11-08","open":9.87,"high":10.41,"low":9.68,"close":10.19,"volume":108249,"rsi_14":74.25,"sma_20":8.59,"sma_60":10.23,"sma_120":5.37},{"date":"2024-11-11","open":10.32,"high":17.7,"low":10.32,"close":13.99,"volume":3161531,"rsi_14":84.17,"sma_20":8.92,"sma_60":10.45,"sma_120":5.48},{"date":"2024-11-12","open":15.46,"high":18.0,"low":14.09,"close":17.85,"volume":1489976,"rsi_14":89.52,"sma_20":9.45,"sma_60":10.51,"sma_120":5.62},{"date":"2024-11-13","open":18.8,"high":21.89,"low":18.2,"close":19.58,"volume":1221804,"rsi_14":89.45,"sma_20":10.06,"sma_60":10.6,"sma_120":5.78},{"date":"2024-11-14","open":19.43,"high":20.44,"low":15.66,"close":19.46,"volume":673683,"rsi_14":93.0,"sma_20":10.68,"sma_60":10.69,"sma_120":5.94},{"date":"2024-11-15","open":19.91,"high":20.59,"low":17.26,"close":19.17,"volume":424208,"rsi_14":90.62,"sma_20":11.27,"sma_60":10.78,"sma_120":6.09},{"date":"2024-11-18","open":19.45,"high":20.15,"low":17.85,"close":20.12,"volume":389815,"rsi_14":90.94,"sma_20":11.91,"sma_60":10.89,"sma_120":6.26},{"date":"2024-11-19","open":19.79,"high":24.84,"low":14.65,"close":18.5,"volume":1525221,"rsi_14":80.42,"sma_20":12.47,"sma_60":10.97,"sma_120":6.41},{"date":"2024-11-20","open":18.51,"high":19.85,"low":17.88,"close":18.2,"volume":496495,"rsi_14":78.76,"sma_20":13.02,"sma_60":11.06,"sma_120":6.55},{"date":"2024-11-21","open":18.17,"high":19.98,"low":17.26,"close":19.79,"volume":638852,"rsi_14":82.0,"sma_20":13.56,"sma_60":11.17,"sma_120":6.71},{"date":"2024-11-22","open":20.01,"high":20.44,"low":18.75,"close":20.04,"volume":437712,"rsi_14":82.63,"sma_20":14.14,"sma_60":11.28,"sma_120":6.87},{"date":"2024-11-25","open":20.3,"high":21.88,"low":19.5,"close":20.46,"volume":435758,"rsi_14":82.71,"sma_20":14.72,"sma_60":11.41,"sma_120":7.04},{"date":"2024-11-26","open":20.48,"high":22.46,"low":19.5,"close":21.35,"volume":371657,"rsi_14":86.01,"sma_20":15.32,"sma_60":11.57,"sma_120":7.21},{"date":"2024-11-27","open":22.61,"high":23.7,"low":21.51,"close":22.99,"volume":278654,"rsi_14":86.86,"sma_20":15.98,"sma_60":11.76,"sma_120":7.4},{"date":"2024-11-29","open":23.43,"high":25.51,"low":23.0,"close":25.51,"volume":399639,"rsi_14":88.34,"sma_20":16.77,"sma_60":11.98,"sma_120":7.61},{"date":"2024-12-02","open":26.28,"high":27.89,"low":25.06,"close":25.72,"volume":557506,"rsi_14":85.78,"sma_20":17.57,"sma_60":12.2,"sma_120":7.82},{"date":"2024-12-03","open":25.72,"high":27.03,"low":24.04,"close":26.75,"volume":369602,"rsi_14":82.82,"sma_20":18.44,"sma_60":12.33,"sma_120":8.04},{"date":"2024-12-04","open":26.05,"high":27.31,"low":25.78,"close":25.78,"volume":356646,"rsi_14":74.22,"sma_20":19.24,"sma_60":12.53,"sma_120":8.25},{"date":"2024-12-05","open":25.79,"high":28.8,"low":25.35,"close":27.97,"volume":370134,"rsi_14":78.61,"sma_20":20.17,"sma_60":12.76,"sma_120":8.48},{"date":"2024-12-06","open":28.82,"high":30.43,"low":27.41,"close":28.67,"volume":465632,"rsi_14":81.09,"sma_20":21.1,"sma_60":13.01,"sma_120":8.71},{"date":"2024-12-09","open":28.67,"high":28.67,"low":25.52,"close":27.56,"volume":364668,"rsi_14":74.09,"sma_20":21.97,"sma_60":13.22,"sma_120":8.94},{"date":"2024-12-10","open":28.52,"high":31.8,"low":27.1,"close":30.82,"volume":546267,"rsi_14":86.07,"sma_20":22.81,"sma_60":13.5,"sma_120":9.19},{"date":"2024-12-11","open":32.0,"high":34.7,"low":30.41,"close":34.53,"volume":537957,"rsi_14":89.85,"sma_20":23.65,"sma_60":13.83,"sma_120":9.47},{"date":"2024-12-12","open":34.26,"high":35.3,"low":32.2,"close":33.11,"volume":311247,"rsi_14":82.78,"sma_20":24.32,"sma_60":14.15,"sma_120":9.75},{"date":"2024-12-13","open":35.33,"high":35.45,"low":32.0,"close":34.07,"volume":317478,"rsi_14":83.36,"sma_20":25.06,"sma_60":14.54,"sma_120":10.03},{"date":"2024-12-16","open":34.08,"high":35.89,"low":33.01,"close":33.66,"volume":324213,"rsi_14":81.4,"sma_20":25.78,"sma_60":14.95,"sma_120":10.3},{"date":"2024-12-17","open":33.93,"high":34.99,"low":28.0,"close":34.47,"volume":642342,"rsi_14":81.33,"sma_20":26.5,"sma_60":15.39,"sma_120":10.59},{"date":"2024-12-18","open":35.51,"high":38.3,"low":31.11,"close":33.01,"volume":570821,"rsi_14":74.13,"sma_20":27.22,"sma_60":15.81,"sma_120":10.86},{"date":"2024-12-19","open":35.0,"high":39.3,"low":34.6,"close":38.35,"volume":449674,"rsi_14":77.23,"sma_20":28.23,"sma_60":16.31,"sma_120":11.18},{"date":"2024-12-20","open":36.78,"high":41.64,"low":36.35,"close":39.84,"volume":469153,"rsi_14":78.4,"sma_20":29.23,"sma_60":16.84,"sma_120":11.51},{"date":"2024-12-23","open":42.1,"high":42.95,"low":38.61,"close":38.85,"volume":407161,"rsi_14":74.38,"sma_20":30.17,"sma_60":17.35,"sma_120":11.83},{"date":"2024-12-24","open":40.98,"high":42.42,"low":38.9,"close":39.34,"volume":290741,"rsi_14":77.86,"sma_20":31.12,"sma_60":17.86,"sma_120":12.15},{"date":"2024-12-26","open":40.0,"high":43.94,"low":38.13,"close":43.37,"volume":787957,"rsi_14":79.41,"sma_20":32.22,"sma_60":18.44,"sma_120":12.51},{"date":"2024-12-27","open":43.0,"high":44.39,"low":39.54,"close":41.15,"volume":464971,"rsi_14":72.53,"sma_20":33.13,"sma_60":18.99,"sma_120":12.85},{"date":"2024-12-30","open":39.88,"high":41.14,"low":37.06,"close":40.47,"volume":352573,"rsi_14":73.67,"sma_20":33.87,"sma_60":19.52,"sma_120":13.18},{"date":"2024-12-31","open":41.15,"high":41.3,"low":34.53,"close":39.84,"volume":617482,"rsi_14":68.3,"sma_20":34.58,"sma_60":20.05,"sma_120":13.51},{"date":"2025-01-02","open":40.45,"high":42.25,"low":38.0,"close":39.82,"volume":457700,"rsi_14":62.63,"sma_20":35.23,"sma_60":20.59,"sma_120":13.84},{"date":"2025-01-03","open":40.35,"high":44.3,"low":40.3,"close":43.42,"volume":377187,"rsi_14":72.29,"sma_20":36.12,"sma_60":21.19,"sma_120":14.19},{"date":"2025-01-06","open":44.5,"high":46.8,"low":42.5,"close":45.62,"volume":555736,"rsi_14":73.7,"sma_20":37.0,"sma_60":21.82,"sma_120":14.57},{"date":"2025-01-07","open":46.25,"high":46.31,"low":40.56,"close":40.92,"volume":509969,"rsi_14":62.67,"sma_20":37.61,"sma_60":22.39,"sma_120":14.91},{"date":"2025-01-08","open":40.13,"high":40.81,"low":36.36,"close":38.39,"volume":373695,"rsi_14":56.45,"sma_20":38.15,"sma_60":22.9,"sma_120":15.22},{"date":"2025-01-10","open":36.09,"high":37.12,"low":28.1,"close":33.71,"volume":670094,"rsi_14":51.04,"sma_20":38.3,"sma_60":23.35,"sma_120":15.5},{"date":"2025-01-13","open":32.08,"high":35.0,"low":31.0,"close":34.34,"volume":319356,"rsi_14":43.06,"sma_20":38.29,"sma_60":23.8,"sma_120":15.78},{"date":"2025-01-14","open":35.04,"high":35.29,"low":29.35,"close":30.05,"volume":346942,"rsi_14":34.55,"sma_20":38.13,"sma_60":24.17,"sma_120":16.03},{"date":"2025-01-15","open":30.84,"high":33.44,"low":30.84,"close":31.73,"volume":263272,"rsi_14":39.01,"sma_20":38.02,"sma_60":24.58,"sma_120":16.29},{"date":"2025-01-16","open":32.01,"high":32.43,"low":30.31,"close":31.61,"volume":194322,"rsi_14":37.93,"sma_20":37.92,"sma_60":24.99,"sma_120":16.54},{"date":"2025-01-17","open":32.89,"high":34.34,"low":31.5,"close":34.24,"volume":222939,"rsi_14":35.09,"sma_20":37.9,"sma_60":25.44,"sma_120":16.83},{"date":"2025-01-21","open":34.28,"high":34.28,"low":32.5,"close":33.79,"volume":158747,"rsi_14":37.24,"sma_20":37.94,"sma_60":25.88,"sma_120":17.1},{"date":"2025-01-22","open":34.14,"high":34.37,"low":32.0,"close":32.86,"volume":174603,"rsi_14":36.92,"sma_20":37.67,"sma_60":26.31,"sma_120":17.37},{"date":"2025-01-23","open":32.65,"high":33.45,"low":31.08,"close":32.0,"volume":183102,"rsi_14":36.63,"sma_20":37.28,"sma_60":26.69,"sma_120":17.63},{"date":"2025-01-24","open":32.27,"high":33.04,"low":30.22,"close":30.43,"volume":148861,"rsi_14":34.79,"sma_20":36.85,"sma_60":27.06,"sma_120":17.88},{"date":"2025-01-27","open":29.41,"high":30.02,"low":25.45,"close":25.67,"volume":308524,"rsi_14":22.29,"sma_20":36.17,"sma_60":27.34,"sma_120":18.09},{"date":"2025-01-28","open":26.01,"high":26.84,"low":21.65,"close":24.76,"volume":595135,"rsi_14":16.07,"sma_20":35.24,"sma_60":27.59,"sma_120":18.3},{"date":"2025-01-29","open":24.83,"high":26.4,"low":23.94,"close":23.94,"volume":161757,"rsi_14":18.4,"sma_20":34.38,"sma_60":27.83,"sma_120":18.49},{"date":"2025-01-30","open":24.2,"high":24.99,"low":23.24,"close":23.74,"volume":267162,"rsi_14":20.14,"sma_20":33.54,"sma_60":28.06,"sma_120":18.69},{"date":"2025-01-31","open":24.35,"high":27.61,"low":24.1,"close":25.8,"volume":375065,"rsi_14":31.95,"sma_20":32.84,"sma_60":28.33,"sma_120":18.9},{"date":"2025-02-03","open":23.4,"high":25.24,"low":22.56,"close":22.57,"volume":201348,"rsi_14":25.99,"sma_20":31.98,"sma_60":28.55,"sma_120":19.08},{"date":"2025-02-04","open":23.01,"high":26.15,"low":22.9,"close":26.03,"volume":206859,"rsi_14":41.51,"sma_20":31.11,"sma_60":28.82,"sma_120":19.29},{"date":"2025-02-05","open":26.0,"high":26.7,"low":24.7,"close":25.32,"volume":226167,"rsi_14":35.89,"sma_20":30.1,"sma_60":29.09,"sma_120":19.5},{"date":"2025-02-06","open":25.52,"high":28.1,"low":25.02,"close":27.5,"volume":261561,"rsi_14":41.7,"sma_20":29.42,"sma_60":29.38,"sma_120":19.72},{"date":"2025-02-07","open":27.64,"high":28.91,"low":26.61,"close":27.53,"volume":247828,"rsi_14":34.87,"sma_20":28.88,"sma_60":29.67,"sma_120":19.95},{"date":"2025-02-10","open":28.18,"high":29.54,"low":27.44,"close":27.7,"volume":192188,"rsi_14":36.09,"sma_20":28.58,"sma_60":29.9,"sma_120":20.17},{"date":"2025-02-11","open":27.0,"high":27.3,"low":25.54,"close":26.02,"volume":151048,"rsi_14":34.89,"sma_20":28.16,"sma_60":30.03,"sma_120":20.27},{"date":"2025-02-12","open":25.54,"high":26.38,"low":20.16,"close":21.01,"volume":723399,"rsi_14":29.49,"sma_20":27.71,"sma_60":30.06,"sma_120":20.33},{"date":"2025-02-13","open":21.02,"high":21.95,"low":20.12,"close":21.01,"volume":262047,"rsi_14":31.32,"sma_20":27.18,"sma_60":30.08,"sma_120":20.39},{"date":"2025-02-14","open":21.13,"high":23.73,"low":20.54,"close":23.67,"volume":307013,"rsi_14":45.67,"sma_20":26.78,"sma_60":30.16,"sma_120":20.47},{"date":"2025-02-18","open":24.11,"high":24.33,"low":22.48,"close":22.79,"volume":130646,"rsi_14":45.73,"sma_20":26.21,"sma_60":30.2,"sma_120":20.54},{"date":"2025-02-19","open":22.38,"high":23.13,"low":21.61,"close":22.27,"volume":114530,"rsi_14":46.33,"sma_20":25.63,"sma_60":30.27,"sma_120":20.62},{"date":"2025-02-20","open":22.26,"high":22.4,"low":20.51,"close":20.85,"volume":140675,"rsi_14":43.98,"sma_20":25.03,"sma_60":30.31,"sma_120":20.68},{"date":"2025-02-21","open":21.47,"high":21.88,"low":18.13,"close":18.63,"volume":339064,"rsi_14":35.17,"sma_20":24.36,"sma_60":30.29,"sma_120":20.73},{"date":"2025-02-24","open":18.76,"high":18.99,"low":17.17,"close":17.82,"volume":294465,"rsi_14":39.08,"sma_20":23.73,"sma_60":30.25,"sma_120":20.77},{"date":"2025-02-25","open":17.7,"high":17.89,"low":16.02,"close":17.33,"volume":276288,"rsi_14":26.84,"sma_20":23.31,"sma_60":30.2,"sma_120":20.81},{"date":"2025-02-26","open":17.63,"high":18.75,"low":17.39,"close":17.75,"volume":268698,"rsi_14":29.53,"sma_20":22.96,"sma_60":30.14,"sma_120":20.86},{"date":"2025-02-27","open":18.21,"high":18.61,"low":16.6,"close":16.76,"volume":184191,"rsi_14":18.96,"sma_20":22.6,"sma_60":30.04,"sma_120":20.9},{"date":"2025-02-28","open":16.08,"high":17.39,"low":15.88,"close":16.87,"volume":134170,"rsi_14":19.33,"sma_20":22.26,"sma_60":29.89,"sma_120":20.94},{"date":"2025-03-03","open":17.18,"high":17.25,"low":14.17,"close":14.5,"volume":207222,"rsi_14":16.29,"sma_20":21.7,"sma_60":29.71,"sma_120":20.96},{"date":"2025-03-04","open":13.54,"high":14.6,"low":12.76,"close":14.34,"volume":251178,"rsi_14":17.66,"sma_20":21.29,"sma_60":29.5,"sma_120":20.91},{"date":"2025-03-05","open":14.11,"high":14.52,"low":13.71,"close":14.4,"volume":117190,"rsi_14":24.79,"sma_20":20.7,"sma_60":29.31,"sma_120":20.92},{"date":"2025-03-06","open":14.2,"high":14.43,"low":13.39,"close":13.48,"volume":119482,"rsi_14":23.16,"sma_20":20.11,"sma_60":29.07,"sma_120":20.92},{"date":"2025-03-07","open":13.21,"high":13.41,"low":11.91,"close":12.94,"volume":260431,"rsi_14":4.95,"sma_20":19.38,"sma_60":28.81,"sma_120":20.91},{"date":"2025-03-10","open":12.16,"high":12.49,"low":9.51,"close":10.41,"volume":347563,"rsi_14":4.35,"sma_20":18.53,"sma_60":28.52,"sma_120":20.87},{"date":"2025-03-11","open":10.3,"high":10.8,"low":9.67,"close":10.51,"volume":153465,"rsi_14":5.25,"sma_20":17.67,"sma_60":28.18,"sma_120":20.84},{"date":"2025-03-12","open":10.98,"high":11.17,"low":10.19,"close":10.81,"volume":171870,"rsi_14":8.24,"sma_20":16.91,"sma_60":27.79,"sma_120":20.81},{"date":"2025-03-13","open":10.85,"high":10.85,"low":9.7,"close":10.28,"volume":138861,"rsi_14":9.58,"sma_20":16.37,"sma_60":27.41,"sma_120":20.78},{"date":"2025-03-14","open":10.75,"high":11.76,"low":10.61,"close":11.44,"volume":137755,"rsi_14":20.13,"sma_20":15.89,"sma_60":27.03,"sma_120":20.79},{"date":"2025-03-17","open":11.49,"high":12.12,"low":11.39,"close":11.67,"volume":98157,"rsi_14":22.84,"sma_20":15.29,"sma_60":26.66,"sma_120":20.81},{"date":"2025-03-18","open":11.04,"high":11.44,"low":10.68,"close":10.76,"volume":108716,"rsi_14":17.97,"sma_20":14.69,"sma_60":26.27,"sma_120":20.83},{"date":"2025-03-19","open":10.88,"high":11.9,"low":10.81,"close":11.75,"volume":128479,"rsi_14":27.04,"sma_20":14.17,"sma_60":25.91,"sma_120":20.86},{"date":"2025-03-20","open":11.45,"high":12.19,"low":11.28,"close":11.52,"volume":63796,"rsi_14":25.75,"sma_20":13.7,"sma_60":25.47,"sma_120":20.89},{"date":"2025-03-21","open":11.18,"high":11.88,"low":10.64,"close":10.75,"volume":96625,"rsi_14":30.12,"sma_20":13.3,"sma_60":24.98,"sma_120":20.91},{"date":"2025-03-24","open":11.03,"high":11.64,"low":10.45,"close":11.63,"volume":126684,"rsi_14":36.65,"sma_20":13.0,"sma_60":24.53,"sma_120":20.94},{"date":"2025-03-25","open":11.63,"high":11.83,"low":10.5,"close":10.75,"volume":197390,"rsi_14":33.36,"sma_20":12.67,"sma_60":24.05,"sma_120":20.96},{"date":"2025-03-26","open":11.22,"high":11.22,"low":9.51,"close":9.66,"volume":198919,"rsi_14":32.85,"sma_20":12.26,"sma_60":23.49,"sma_120":20.97},{"date":"2025-03-27","open":9.39,"high":9.74,"low":9.14,"close":9.66,"volume":99721,"rsi_14":34.53,"sma_20":11.91,"sma_60":22.96,"sma_120":20.98},{"date":"2025-03-28","open":9.53,"high":9.76,"low":8.88,"close":9.12,"volume":59348,"rsi_14":42.51,"sma_20":11.52,"sma_60":22.44,"sma_120":20.98},{"date":"2025-03-31","open":8.7,"high":8.79,"low":7.62,"close":8.25,"volume":93627,"rsi_14":37.95,"sma_20":11.21,"sma_60":21.92,"sma_120":20.98},{"date":"2025-04-01","open":8.2,"high":8.61,"low":7.03,"close":7.14,"volume":116839,"rsi_14":31.99,"sma_20":10.85,"sma_60":21.37,"sma_120":20.98},{"date":"2025-04-02","open":6.97,"high":7.9,"low":6.96,"close":7.58,"volume":85992,"rsi_14":36.63,"sma_20":10.51,"sma_60":20.77,"sma_120":20.98},{"date":"2025-04-03","open":6.92,"high":6.99,"low":6.42,"close":6.48,"volume":122571,"rsi_14":25.3,"sma_20":10.16,"sma_60":20.12,"sma_120":20.97},{"date":"2025-04-04","open":6.1,"high":6.1,"low":5.04,"close":5.95,"volume":542873,"rsi_14":22.34,"sma_20":9.81,"sma_60":19.54,"sma_120":20.96},{"date":"2025-04-07","open":5.59,"high":5.73,"low":4.81,"close":5.05,"volume":428309,"rsi_14":22.36,"sma_20":9.54,"sma_60":18.98,"sma_120":20.94},{"date":"2025-04-08","open":5.57,"high":5.79,"low":4.51,"close":4.71,"volume":210943,"rsi_14":13.64,"sma_20":9.25,"sma_60":18.5,"sma_120":20.92},{"date":"2025-04-09","open":4.46,"high":5.19,"low":4.27,"close":5.03,"volume":260769,"rsi_14":16.79,"sma_20":8.96,"sma_60":18.01,"sma_120":20.9},{"date":"2025-04-10","open":4.8,"high":4.98,"low":3.92,"close":3.99,"volume":309543,"rsi_14":16.33,"sma_20":8.64,"sma_60":17.58,"sma_120":20.88},{"date":"2025-04-11","open":3.98,"high":4.35,"low":3.76,"close":4.08,"volume":257744,"rsi_14":9.19,"sma_20":8.28,"sma_60":17.12,"sma_120":20.85},{"date":"2025-04-14","open":4.28,"high":4.77,"low":4.13,"close":4.61,"volume":126024,"rsi_14":15.51,"sma_20":7.92,"sma_60":16.67,"sma_120":20.83},{"date":"2025-04-15","open":4.6,"high":5.67,"low":4.6,"close":4.72,"volume":267651,"rsi_14":18.81,"sma_20":7.62,"sma_60":16.17,"sma_120":20.81},{"date":"2025-04-16","open":4.63,"high":4.97,"low":4.33,"close":4.57,"volume":99057,"rsi_14":18.46,"sma_20":7.26,"sma_60":15.69,"sma_120":20.78},{"date":"2025-04-17","open":4.61,"high":4.79,"low":4.42,"close":4.68,"volume":79751,"rsi_14":20.94,"sma_20":6.92,"sma_60":15.22,"sma_120":20.76},{"date":"2025-04-21","open":4.54,"high":4.83,"low":4.43,"close":4.62,"volume":111358,"rsi_14":23.43,"sma_20":6.61,"sma_60":14.76,"sma_120":20.72},{"date":"2025-04-22","open":4.71,"high":5.19,"low":4.55,"close":5.14,"volume":97931,"rsi_14":33.97,"sma_20":6.29,"sma_60":14.34,"sma_120":20.7},{"date":"2025-04-23","open":5.57,"high":5.94,"low":5.21,"close":5.36,"volume":155787,"rsi_14":31.56,"sma_20":6.02,"sma_60":14.0,"sma_120":20.67},{"date":"2025-04-24","open":5.32,"high":5.9,"low":5.28,"close":5.83,"volume":144246,"rsi_14":43.97,"sma_20":5.83,"sma_60":13.68,"sma_120":20.64},{"date":"2025-04-25","open":5.87,"high":6.0,"low":5.38,"close":5.45,"volume":124251,"rsi_14":45.23,"sma_20":5.62,"sma_60":13.38,"sma_120":20.6},{"date":"2025-04-28","open":5.43,"high":5.59,"low":5.1,"close":5.3,"volume":69543,"rsi_14":52.78,"sma_20":5.43,"sma_60":13.07,"sma_120":20.57},{"date":"2025-04-29","open":5.24,"high":5.54,"low":5.17,"close":5.25,"volume":56025,"rsi_14":56.43,"sma_20":5.28,"sma_60":12.73,"sma_120":20.53},{"date":"2025-04-30","open":5.1,"high":5.58,"low":4.77,"close":5.58,"volume":67519,"rsi_14":56.53,"sma_20":5.2,"sma_60":12.44,"sma_120":20.5},{"date":"2025-05-01","open":5.76,"high":6.32,"low":5.46,"close":6.03,"volume":124708,"rsi_14":78.21,"sma_20":5.12,"sma_60":12.11,"sma_120":20.47},{"date":"2025-05-02","open":6.12,"high":6.35,"low":5.57,"close":5.6,"volume":164497,"rsi_14":69.14,"sma_20":5.08,"sma_60":11.78,"sma_120":20.43},{"date":"2025-05-05","open":5.6,"high":5.71,"low":4.9,"close":5.05,"volume":174014,"rsi_14":55.51,"sma_20":5.03,"sma_60":11.41,"sma_120":20.39},{"date":"2025-05-06","open":5.39,"high":5.39,"low":4.52,"close":4.58,"volume":170315,"rsi_14":48.39,"sma_20":5.01,"sma_60":11.02,"sma_120":20.35},{"date":"2025-05-07","open":4.63,"high":4.64,"low":4.31,"close":4.36,"volume":73631,"rsi_14":47.62,"sma_20":4.99,"sma_60":10.64,"sma_120":20.27},{"date":"2025-05-08","open":4.36,"high":4.99,"low":4.2,"close":4.87,"volume":214461,"rsi_14":51.97,"sma_20":4.98,"sma_60":10.28,"sma_120":20.16},{"date":"2025-05-09","open":4.85,"high":5.0,"low":4.47,"close":4.48,"volume":137703,"rsi_14":48.64,"sma_20":5.01,"sma_60":10.01,"sma_120":20.03},{"date":"2025-05-12","open":4.71,"high":5.75,"low":4.6,"close":5.68,"volume":315566,"rsi_14":54.63,"sma_20":5.09,"sma_60":9.75,"sma_120":19.92},{"date":"2025-05-13","open":5.79,"high":6.45,"low":5.75,"close":5.94,"volume":371988,"rsi_14":54.94,"sma_20":5.15,"sma_60":9.46,"sma_120":19.81},{"date":"2025-05-14","open":5.94,"high":6.44,"low":5.44,"close":5.56,"volume":316646,"rsi_14":47.66,"sma_20":5.2,"sma_60":9.17,"sma_120":19.69},{"date":"2025-05-15","open":5.48,"high":5.91,"low":5.23,"close":5.8,"volume":133315,"rsi_14":53.1,"sma_20":5.26,"sma_60":8.9,"sma_120":19.58},{"date":"2025-05-16","open":5.89,"high":6.08,"low":5.57,"close":5.84,"volume":157575,"rsi_14":54.88,"sma_20":5.32,"sma_60":8.65,"sma_120":19.48},{"date":"2025-05-19","open":5.67,"high":5.97,"low":5.51,"close":5.89,"volume":50456,"rsi_14":55.79,"sma_20":5.38,"sma_60":8.43,"sma_120":19.36},{"date":"2025-05-20","open":6.0,"high":6.28,"low":5.77,"close":6.06,"volume":245724,"rsi_14":54.47,"sma_20":5.43,"sma_60":8.24,"sma_120":19.25},{"date":"2025-05-21","open":5.88,"high":6.08,"low":5.45,"close":5.63,"volume":118064,"rsi_14":46.21,"sma_20":5.44,"sma_60":8.04,"sma_120":19.12},{"date":"2025-05-22","open":5.53,"high":5.9,"low":5.46,"close":5.67,"volume":60788,"rsi_14":50.71,"sma_20":5.43,"sma_60":7.84,"sma_120":18.99},{"date":"2025-05-23","open":5.52,"high":5.81,"low":5.33,"close":5.5,"volume":76005,"rsi_14":54.92,"sma_20":5.43,"sma_60":7.65,"sma_120":18.85},{"date":"2025-05-27","open":5.66,"high":5.95,"low":5.5,"close":5.59,"volume":107776,"rsi_14":62.05,"sma_20":5.45,"sma_60":7.46,"sma_120":18.68},{"date":"2025-05-28","open":5.53,"high":5.88,"low":5.47,"close":5.79,"volume":125885,"rsi_14":67.15,"sma_20":5.48,"sma_60":7.32,"sma_120":18.51},{"date":"2025-05-29","open":5.83,"high":6.12,"low":5.55,"close":5.74,"volume":96746,"rsi_14":61.64,"sma_20":5.48,"sma_60":7.18,"sma_120":18.34},{"date":"2025-05-30","open":5.58,"high":5.58,"low":5.12,"close":5.29,"volume":162500,"rsi_14":60.74,"sma_20":5.45,"sma_60":7.02,"sma_120":18.17},{"date":"2025-06-02","open":5.26,"high":5.56,"low":5.12,"close":5.25,"volume":34414,"rsi_14":41.76,"sma_20":5.43,"sma_60":6.89,"sma_120":17.98},{"date":"2025-06-03","open":5.28,"high":5.95,"low":5.27,"close":5.95,"volume":126712,"rsi_14":50.16,"sma_20":5.47,"sma_60":6.77,"sma_120":17.79},{"date":"2025-06-04","open":5.87,"high":6.53,"low":5.76,"close":6.29,"volume":150317,"rsi_14":62.13,"sma_20":5.56,"sma_60":6.7,"sma_120":17.61},{"date":"2025-06-05","open":6.25,"high":6.54,"low":5.91,"close":6.05,"volume":78786,"rsi_14":54.15,"sma_20":5.64,"sma_60":6.63,"sma_120":17.4},{"date":"2025-06-06","open":6.24,"high":7.46,"low":6.18,"close":7.2,"volume":258244,"rsi_14":66.5,"sma_20":5.76,"sma_60":6.57,"sma_120":17.18},{"date":"2025-06-09","open":7.54,"high":7.78,"low":6.9,"close":7.19,"volume":226664,"rsi_14":65.93,"sma_20":5.9,"sma_60":6.52,"sma_120":16.96},{"date":"2025-06-10","open":7.35,"high":7.79,"low":6.9,"close":7.3,"volume":343529,"rsi_14":65.42,"sma_20":5.98,"sma_60":6.45,"sma_120":16.74},{"date":"2025-06-11","open":7.52,"high":8.16,"low":7.36,"close":7.89,"volume":173817,"rsi_14":77.03,"sma_20":6.07,"sma_60":6.38,"sma_120":16.52},{"date":"2025-06-12","open":7.8,"high":8.35,"low":7.54,"close":8.03,"volume":103565,"rsi_14":77.57,"sma_20":6.2,"sma_60":6.34,"sma_120":16.3},{"date":"2025-06-13","open":7.69,"high":8.36,"low":7.59,"close":7.71,"volume":137241,"rsi_14":74.94,"sma_20":6.29,"sma_60":6.27,"sma_120":16.09},{"date":"2025-06-16","open":7.9,"high":8.28,"low":7.78,"close":8.05,"volume":66495,"rsi_14":76.28,"sma_20":6.4,"sma_60":6.21,"sma_120":15.84},{"date":"2025-06-17","open":8.0,"high":8.06,"low":7.5,"close":7.53,"volume":92510,"rsi_14":67.4,"sma_20":6.49,"sma_60":6.16,"sma_120":15.57},{"date":"2025-06-18","open":7.58,"high":8.49,"low":7.43,"close":8.37,"volume":111049,"rsi_14":72.77,"sma_20":6.6,"sma_60":6.11,"sma_120":15.32},{"date":"2025-06-20","open":8.5,"high":8.5,"low":7.55,"close":7.55,"volume":152862,"rsi_14":68.34,"sma_20":6.7,"sma_60":6.05,"sma_120":15.05},{"date":"2025-06-23","open":7.54,"high":7.84,"low":7.11,"close":7.18,"volume":59013,"rsi_14":64.87,"sma_20":6.77,"sma_60":6.01,"sma_120":14.75},{"date":"2025-06-24","open":7.21,"high":8.65,"low":7.21,"close":8.24,"volume":137578,"rsi_14":66.72,"sma_20":6.91,"sma_60":5.99,"sma_120":14.48},{"date":"2025-06-25","open":8.18,"high":8.54,"low":7.42,"close":7.63,"volume":141345,"rsi_14":59.41,"sma_20":7.01,"sma_60":5.96,"sma_120":14.2},{"date":"2025-06-26","open":7.68,"high":7.68,"low":7.11,"close":7.14,"volume":72021,"rsi_14":57.39,"sma_20":7.08,"sma_60":5.94,"sma_120":13.93},{"date":"2025-06-27","open":7.15,"high":7.46,"low":6.88,"close":7.21,"volume":87518,"rsi_14":50.08,"sma_20":7.15,"sma_60":5.94,"sma_120":13.66},{"date":"2025-06-30","open":7.29,"high":7.44,"low":7.0,"close":7.21,"volume":57952,"rsi_14":50.16,"sma_20":7.25,"sma_60":5.94,"sma_120":13.36},{"date":"2025-07-01","open":7.11,"high":7.42,"low":6.82,"close":7.39,"volume":67251,"rsi_14":50.71,"sma_20":7.36,"sma_60":5.95,"sma_120":13.04},{"date":"2025-07-02","open":7.39,"high":7.75,"low":7.17,"close":7.31,"volume":52325,"rsi_14":45.03,"sma_20":7.42,"sma_60":5.98,"sma_120":12.76},{"date":"2025-07-03","open":7.39,"high":8.06,"low":7.25,"close":7.84,"volume":96005,"rsi_14":48.48,"sma_20":7.5,"sma_60":6.02,"sma_120":12.5},{"date":"2025-07-07","open":7.71,"high":7.74,"low":7.3,"close":7.5,"volume":57699,"rsi_14":48.32,"sma_20":7.57,"sma_60":6.07,"sma_120":12.28},{"date":"2025-07-08","open":7.6,"high":8.5,"low":7.6,"close":8.24,"volume":134884,"rsi_14":51.43,"sma_20":7.63,"sma_60":6.12,"sma_120":12.07},{"date":"2025-07-09","open":8.38,"high":9.1,"low":8.18,"close":8.66,"volume":289194,"rsi_14":58.63,"sma_20":7.7,"sma_60":6.2,"sma_120":11.89},{"date":"2025-07-10","open":8.64,"high":8.88,"low":8.43,"close":8.79,"volume":53597,"rsi_14":53.6,"sma_20":7.77,"sma_60":6.28,"sma_120":11.7},{"date":"2025-07-11","open":8.8,"high":8.85,"low":8.26,"close":8.36,"volume":60730,"rsi_14":57.43,"sma_20":7.8,"sma_60":6.34,"sma_120":11.5},{"date":"2025-07-14","open":8.25,"high":8.8,"low":8.13,"close":8.69,"volume":55283,"rsi_14":63.96,"sma_20":7.83,"sma_60":6.41,"sma_120":11.29},{"date":"2025-07-15","open":8.69,"high":8.95,"low":8.26,"close":8.5,"volume":50714,"rsi_14":52.86,"sma_20":7.87,"sma_60":6.47,"sma_120":11.08},{"date":"2025-07-16","open":8.64,"high":8.69,"low":8.2,"close":8.68,"volume":56517,"rsi_14":62.77,"sma_20":7.9,"sma_60":6.54,"sma_120":10.88},{"date":"2025-07-17","open":8.8,"high":9.3,"low":8.61,"close":9.04,"volume":131332,"rsi_14":73.87,"sma_20":7.98,"sma_60":6.61,"sma_120":10.69},{"date":"2025-07-18","open":9.19,"high":9.48,"low":8.84,"close":9.16,"volume":79666,"rsi_14":74.19,"sma_20":8.02,"sma_60":6.68,"sma_120":10.51},{"date":"2025-07-21","open":9.24,"high":9.92,"low":8.64,"close":8.64,"volume":170706,"rsi_14":65.71,"sma_20":8.07,"sma_60":6.74,"sma_120":10.37},{"date":"2025-07-22","open":8.7,"high":9.21,"low":8.18,"close":9.12,"volume":81177,"rsi_14":67.84,"sma_20":8.17,"sma_60":6.79,"sma_120":10.24},{"date":"2025-07-23","open":9.16,"high":9.44,"low":8.94,"close":9.28,"volume":46007,"rsi_14":69.98,"sma_20":8.22,"sma_60":6.85,"sma_120":10.12},{"date":"2025-07-24","open":8.95,"high":9.11,"low":8.67,"close":8.91,"volume":38744,"rsi_14":61.22,"sma_20":8.28,"sma_60":6.91,"sma_120":9.99},{"date":"2025-07-25","open":9.02,"high":9.2,"low":8.58,"close":9.13,"volume":47451,"rsi_14":67.53,"sma_20":8.38,"sma_60":6.98,"sma_120":9.85},{"date":"2025-07-28","open":9.12,"high":9.25,"low":8.7,"close":8.76,"volume":41347,"rsi_14":56.07,"sma_20":8.46,"sma_60":7.03,"sma_120":9.74},{"date":"2025-07-29","open":8.9,"high":8.98,"low":8.01,"close":8.04,"volume":75064,"rsi_14":43.23,"sma_20":8.5,"sma_60":7.07,"sma_120":9.59},{"date":"2025-07-30","open":8.01,"high":8.55,"low":7.7,"close":7.93,"volume":49068,"rsi_14":40.57,"sma_20":8.53,"sma_60":7.1,"sma_120":9.44},{"date":"2025-07-31","open":7.89,"high":8.18,"low":7.27,"close":7.28,"volume":58184,"rsi_14":38.7,"sma_20":8.53,"sma_60":7.14,"sma_120":9.27},{"date":"2025-08-01","open":7.21,"high":7.96,"low":7.01,"close":7.46,"volume":49221,"rsi_14":36.72,"sma_20":8.51,"sma_60":7.19,"sma_120":9.11},{"date":"2025-08-04","open":7.59,"high":8.0,"low":7.42,"close":8.0,"volume":28840,"rsi_14":44.98,"sma_20":8.53,"sma_60":7.25,"sma_120":8.94},{"date":"2025-08-05","open":7.45,"high":8.22,"low":7.45,"close":7.91,"volume":47797,"rsi_14":42.13,"sma_20":8.52,"sma_60":7.3,"sma_120":8.79},{"date":"2025-08-06","open":8.0,"high":8.42,"low":7.57,"close":8.04,"volume":60046,"rsi_14":39.27,"sma_20":8.49,"sma_60":7.36,"sma_120":8.68},{"date":"2025-08-07","open":7.73,"high":8.24,"low":7.09,"close":8.13,"volume":114374,"rsi_14":38.88,"sma_20":8.45,"sma_60":7.4,"sma_120":8.58},{"date":"2025-08-08","open":8.2,"high":8.49,"low":7.54,"close":7.69,"volume":84998,"rsi_14":39.56,"sma_20":8.42,"sma_60":7.43,"sma_120":8.44},{"date":"2025-08-11","open":7.69,"high":7.97,"low":7.29,"close":7.57,"volume":51106,"rsi_14":31.5,"sma_20":8.36,"sma_60":7.46,"sma_120":8.32},{"date":"2025-08-12","open":7.67,"high":7.97,"low":7.43,"close":7.43,"volume":56664,"rsi_14":27.85,"sma_20":8.31,"sma_60":7.49,"sma_120":8.19},{"date":"2025-08-13","open":7.57,"high":7.76,"low":7.3,"close":7.65,"volume":58784,"rsi_14":34.29,"sma_20":8.26,"sma_60":7.52,"sma_120":8.08},{"date":"2025-08-14","open":7.35,"high":7.85,"low":7.35,"close":7.58,"volume":37088,"rsi_14":29.96,"sma_20":8.19,"sma_60":7.55,"sma_120":7.99},{"date":"2025-08-15","open":7.69,"high":7.84,"low":7.42,"close":7.7,"volume":54558,"rsi_14":35.28,"sma_20":8.11,"sma_60":7.58,"sma_120":7.91},{"date":"2025-08-18","open":7.89,"high":9.0,"low":7.78,"close":8.77,"volume":74405,"rsi_14":59.24,"sma_20":8.12,"sma_60":7.63,"sma_120":7.84},{"date":"2025-08-19","open":8.82,"high":8.86,"low":8.29,"close":8.82,"volume":93116,"rsi_14":61.44,"sma_20":8.1,"sma_60":7.68,"sma_120":7.76},{"date":"2025-08-20","open":8.84,"high":8.99,"low":8.42,"close":8.85,"volume":30745,"rsi_14":74.01,"sma_20":8.08,"sma_60":7.74,"sma_120":7.7},{"date":"2025-08-21","open":8.81,"high":10.1,"low":8.39,"close":9.84,"volume":153414,"rsi_14":79.17,"sma_20":8.13,"sma_60":7.81,"sma_120":7.64},{"date":"2025-08-22","open":9.88,"high":10.83,"low":9.39,"close":10.2,"volume":112747,"rsi_14":78.21,"sma_20":8.18,"sma_60":7.88,"sma_120":7.6},{"date":"2025-08-25","open":10.2,"high":10.78,"low":9.92,"close":10.21,"volume":147553,"rsi_14":80.1,"sma_20":8.26,"sma_60":7.96,"sma_120":7.57},{"date":"2025-08-26","open":10.01,"high":11.03,"low":10.01,"close":10.98,"volume":137109,"rsi_14":82.96,"sma_20":8.4,"sma_60":8.05,"sma_120":7.54},{"date":"2025-08-27","open":10.72,"high":11.67,"low":10.5,"close":11.33,"volume":102980,"rsi_14":83.9,"sma_20":8.57,"sma_60":8.15,"sma_120":7.52},{"date":"2025-08-28","open":11.35,"high":11.7,"low":10.69,"close":11.06,"volume":83302,"rsi_14":87.03,"sma_20":8.76,"sma_60":8.24,"sma_120":7.5},{"date":"2025-08-29","open":11.06,"high":11.19,"low":10.07,"close":10.55,"volume":61988,"rsi_14":80.16,"sma_20":8.92,"sma_60":8.31,"sma_120":7.51},{"date":"2025-09-02","open":10.25,"high":10.79,"low":10.01,"close":10.62,"volume":44425,"rsi_14":82.67,"sma_20":9.05,"sma_60":8.38,"sma_120":7.51},{"date":"2025-09-03","open":10.4,"high":10.86,"low":10.4,"close":10.8,"volume":23580,"rsi_14":82.54,"sma_20":9.19,"sma_60":8.44,"sma_120":7.51},{"date":"2025-09-04","open":10.5,"high":10.77,"low":10.01,"close":10.74,"volume":24945,"rsi_14":82.63,"sma_20":9.33,"sma_60":8.5,"sma_120":7.51},{"date":"2025-09-05","open":10.69,"high":11.43,"low":10.48,"close":11.34,"volume":63660,"rsi_14":84.21,"sma_20":9.49,"sma_60":8.57,"sma_120":7.51},{"date":"2025-09-08","open":11.45,"high":11.65,"low":10.89,"close":11.11,"volume":56035,"rsi_14":76.12,"sma_20":9.66,"sma_60":8.62,"sma_120":7.5},{"date":"2025-09-09","open":10.89,"high":11.27,"low":10.66,"close":11.22,"volume":27491,"rsi_14":76.43,"sma_20":9.84,"sma_60":8.68,"sma_120":7.51},{"date":"2025-09-10","open":11.16,"high":11.65,"low":10.7,"close":10.71,"volume":84108,"rsi_14":68.53,"sma_20":10.0,"sma_60":8.73,"sma_120":7.5},{"date":"2025-09-11","open":10.82,"high":10.99,"low":10.38,"close":10.88,"volume":41530,"rsi_14":62.38,"sma_20":10.17,"sma_60":8.78,"sma_120":7.49},{"date":"2025-09-12","open":10.71,"high":10.82,"low":10.1,"close":10.2,"volume":48314,"rsi_14":50.0,"sma_20":10.3,"sma_60":8.82,"sma_120":7.49},{"date":"2025-09-15","open":10.28,"high":10.28,"low":9.28,"close":9.37,"volume":94073,"rsi_14":42.13,"sma_20":10.38,"sma_60":8.84,"sma_120":7.47},{"date":"2025-09-16","open":9.37,"high":9.37,"low":8.9,"close":8.95,"volume":44867,"rsi_14":29.66,"sma_20":10.39,"sma_60":8.86,"sma_120":7.46},{"date":"2025-09-17","open":9.07,"high":9.64,"low":9.07,"close":9.22,"volume":39317,"rsi_14":28.51,"sma_20":10.41,"sma_60":8.89,"sma_120":7.45},{"date":"2025-09-18","open":9.52,"high":10.36,"low":9.5,"close":9.99,"volume":83079,"rsi_14":40.11,"sma_20":10.47,"sma_60":8.92,"sma_120":7.45},{"date":"2025-09-19","open":10.0,"high":10.25,"low":9.67,"close":9.67,"volume":73146,"rsi_14":41.57,"sma_20":10.46,"sma_60":8.96,"sma_120":7.46},{"date":"2025-09-22","open":9.67,"high":9.73,"low":9.4,"close":9.53,"volume":31743,"rsi_14":39.7,"sma_20":10.42,"sma_60":9.0,"sma_120":7.47},{"date":"2025-09-23","open":9.57,"high":10.5,"low":9.47,"close":10.25,"volume":99187,"rsi_14":45.28,"sma_20":10.43,"sma_60":9.05,"sma_120":7.5},{"date":"2025-09-24","open":10.58,"high":11.39,"low":10.5,"close":10.75,"volume":141671,"rsi_14":50.08,"sma_20":10.41,"sma_60":9.11,"sma_120":7.52},{"date":"2025-09-25","open":10.5,"high":10.5,"low":9.17,"close":9.36,"volume":168015,"rsi_14":35.98,"sma_20":10.32,"sma_60":9.14,"sma_120":7.55},{"date":"2025-09-26","open":9.21,"high":9.79,"low":8.91,"close":9.79,"volume":55890,"rsi_14":40.91,"sma_20":10.25,"sma_60":9.18,"sma_120":7.58},{"date":"2025-09-29","open":9.78,"high":9.97,"low":9.15,"close":9.62,"volume":61474,"rsi_14":39.07,"sma_20":10.21,"sma_60":9.21,"sma_120":7.62},{"date":"2025-09-30","open":9.59,"high":9.82,"low":9.19,"close":9.8,"volume":51875,"rsi_14":43.49,"sma_20":10.17,"sma_60":9.25,"sma_120":7.66},{"date":"2025-10-01","open":9.96,"high":10.44,"low":9.6,"close":10.29,"volume":50137,"rsi_14":45.96,"sma_20":10.14,"sma_60":9.28,"sma_120":7.7},{"date":"2025-10-02","open":10.32,"high":10.7,"low":10.11,"close":10.24,"volume":40660,"rsi_14":50.3,"sma_20":10.11,"sma_60":9.31,"sma_120":7.75},{"date":"2025-10-03","open":10.18,"high":10.18,"low":9.6,"close":10.07,"volume":86985,"rsi_14":55.81,"sma_20":10.05,"sma_60":9.33,"sma_120":7.8},{"date":"2025-10-06","open":10.11,"high":10.3,"low":9.89,"close":10.22,"volume":54579,"rsi_14":61.04,"sma_20":10.01,"sma_60":9.36,"sma_120":7.85},{"date":"2025-10-07","open":10.4,"high":10.65,"low":9.66,"close":9.84,"volume":103887,"rsi_14":55.29,"sma_20":9.94,"sma_60":9.38,"sma_120":7.89},{"date":"2025-10-08","open":9.97,"high":10.05,"low":9.61,"close":9.93,"volume":62542,"rsi_14":49.42,"sma_20":9.9,"sma_60":9.4,"sma_120":7.94},{"date":"2025-10-09","open":9.9,"high":10.36,"low":9.79,"close":10.21,"volume":143293,"rsi_14":55.25,"sma_20":9.87,"sma_60":9.43,"sma_120":7.99},{"date":"2025-10-10","open":10.27,"high":10.31,"low":9.28,"close":9.43,"volume":115132,"rsi_14":49.13,"sma_20":9.83,"sma_60":9.44,"sma_120":8.03},{"date":"2025-10-13","open":9.44,"high":9.78,"low":9.08,"close":9.47,"volume":179944,"rsi_14":42.35,"sma_20":9.83,"sma_60":9.44,"sma_120":8.06},{"date":"2025-10-14","open":9.18,"high":9.66,"low":9.02,"close":9.66,"volume":116299,"rsi_14":38.62,"sma_20":9.87,"sma_60":9.46,"sma_120":8.1},{"date":"2025-10-15","open":9.61,"high":10.44,"low":9.45,"close":10.38,"volume":135933,"rsi_14":62.38,"sma_20":9.93,"sma_60":9.48,"sma_120":8.13},{"date":"2025-10-16","open":10.38,"high":11.22,"low":10.18,"close":10.51,"volume":248556,"rsi_14":59.42,"sma_20":9.95,"sma_60":9.5,"sma_120":8.18},{"date":"2025-10-17","open":10.53,"high":10.8,"low":9.66,"close":9.99,"volume":69309,"rsi_14":54.44,"sma_20":9.97,"sma_60":9.52,"sma_120":8.22},{"date":"2025-10-20","open":10.2,"high":10.69,"low":10.03,"close":10.45,"volume":72831,"rsi_14":57.26,"sma_20":10.01,"sma_60":9.54,"sma_120":8.26},{"date":"2025-10-21","open":10.52,"high":10.89,"low":10.18,"close":10.49,"volume":45304,"rsi_14":52.5,"sma_20":10.02,"sma_60":9.57,"sma_120":8.3},{"date":"2025-10-22","open":10.28,"high":10.35,"low":9.6,"close":9.84,"volume":110928,"rsi_14":45.65,"sma_20":9.98,"sma_60":9.6,"sma_120":8.33},{"date":"2025-10-23","open":9.95,"high":10.3,"low":9.25,"close":9.49,"volume":77125,"rsi_14":43.93,"sma_20":9.99,"sma_60":9.62,"sma_120":8.36},{"date":"2025-10-24","open":9.6,"high":10.1,"low":9.47,"close":9.69,"volume":52978,"rsi_14":44.46,"sma_20":9.98,"sma_60":9.66,"sma_120":8.4},{"date":"2025-10-27","open":9.79,"high":10.06,"low":9.52,"close":9.77,"volume":48614,"rsi_14":49.23,"sma_20":9.99,"sma_60":9.7,"sma_120":8.45},{"date":"2025-10-28","open":9.84,"high":10.06,"low":9.12,"close":9.32,"volume":129769,"rsi_14":43.76,"sma_20":9.96,"sma_60":9.73,"sma_120":8.49},{"date":"2025-10-29","open":9.28,"high":9.38,"low":8.52,"close":8.61,"volume":146450,"rsi_14":34.96,"sma_20":9.88,"sma_60":9.74,"sma_120":8.52},{"date":"2025-10-30","open":8.6,"high":8.72,"low":8.14,"close":8.2,"volume":67267,"rsi_14":37.58,"sma_20":9.78,"sma_60":9.74,"sma_120":8.55},{"date":"2025-10-31","open":8.18,"high":8.76,"low":8.07,"close":8.25,"volume":61374,"rsi_14":37.7,"sma_20":9.69,"sma_60":9.74,"sma_120":8.57},{"date":"2025-11-03","open":8.28,"high":8.47,"low":7.45,"close":7.53,"volume":80905,"rsi_14":30.6,"sma_20":9.55,"sma_60":9.74,"sma_120":8.58},{"date":"2025-11-04","open":7.38,"high":7.72,"low":7.1,"close":7.21,"volume":97810,"rsi_14":18.86,"sma_20":9.42,"sma_60":9.73,"sma_120":8.6},{"date":"2025-11-05","open":7.23,"high":7.49,"low":7.06,"close":7.33,"volume":75884,"rsi_14":18.7,"sma_20":9.29,"sma_60":9.73,"sma_120":8.61},{"date":"2025-11-06","open":6.88,"high":7.3,"low":6.1,"close":7.1,"volume":152561,"rsi_14":19.83,"sma_20":9.14,"sma_60":9.72,"sma_120":8.62},{"date":"2025-11-07","open":6.22,"high":7.17,"low":6.2,"close":7.07,"volume":76332,"rsi_14":11.34,"sma_20":9.02,"sma_60":9.71,"sma_120":8.63},{"date":"2025-11-10","open":7.21,"high":7.3,"low":6.68,"close":6.88,"volume":64095,"rsi_14":9.99,"sma_20":8.89,"sma_60":9.7,"sma_120":8.64},{"date":"2025-11-11","open":6.76,"high":6.9,"low":6.54,"close":6.68,"volume":68441,"rsi_14":11.08,"sma_20":8.74,"sma_60":9.67,"sma_120":8.65},{"date":"2025-11-12","open":6.73,"high":7.0,"low":6.35,"close":6.46,"volume":52699,"rsi_14":11.44,"sma_20":8.54,"sma_60":9.63,"sma_120":8.65},{"date":"2025-11-13","open":6.31,"high":6.62,"low":5.93,"close":6.07,"volume":73835,"rsi_14":6.18,"sma_20":8.32,"sma_60":9.58,"sma_120":8.66},{"date":"2025-11-14","open":5.88,"high":6.73,"low":5.81,"close":6.66,"volume":72032,"rsi_14":16.41,"sma_20":8.15,"sma_60":9.53,"sma_120":8.67},{"date":"2025-11-17","open":6.65,"high":7.31,"low":6.64,"close":7.02,"volume":57856,"rsi_14":24.67,"sma_20":7.98,"sma_60":9.47,"sma_120":8.68},{"date":"2025-11-18","open":6.95,"high":8.19,"low":6.94,"close":7.92,"volume":113034,"rsi_14":42.71,"sma_20":7.85,"sma_60":9.44,"sma_120":8.7},{"date":"2025-11-19","open":8.0,"high":8.59,"low":8.0,"close":8.23,"volume":92251,"rsi_14":50.32,"sma_20":7.77,"sma_60":9.39,"sma_120":8.72},{"date":"2025-11-20","open":8.43,"high":8.63,"low":8.07,"close":8.26,"volume":132226,"rsi_14":50.11,"sma_20":7.71,"sma_60":9.34,"sma_120":8.75},{"date":"2025-11-21","open":8.37,"high":9.22,"low":8.09,"close":9.21,"volume":97663,"rsi_14":67.36,"sma_20":7.69,"sma_60":9.31,"sma_120":8.77},{"date":"2025-11-24","open":9.21,"high":9.58,"low":8.69,"close":9.52,"volume":92494,"rsi_14":73.89,"sma_20":7.68,"sma_60":9.29,"sma_120":8.8},{"date":"2025-11-25","open":9.52,"high":9.98,"low":9.38,"close":9.66,"volume":92073,"rsi_14":74.02,"sma_20":7.69,"sma_60":9.27,"sma_120":8.83},{"date":"2025-11-26","open":9.47,"high":9.98,"low":9.47,"close":9.86,"volume":49379,"rsi_14":78.63,"sma_20":7.76,"sma_60":9.26,"sma_120":8.85},{"date":"2025-11-28","open":9.95,"high":9.95,"low":9.5,"close":9.58,"volume":26937,"rsi_14":74.75,"sma_20":7.82,"sma_60":9.24,"sma_120":8.87},{"date":"2025-12-01","open":9.37,"high":9.92,"low":9.18,"close":9.3,"volume":114285,"rsi_14":73.38,"sma_20":7.88,"sma_60":9.21,"sma_120":8.89},{"date":"2025-12-02","open":9.35,"high":9.47,"low":9.1,"close":9.21,"volume":98929,"rsi_14":75.05,"sma_20":7.96,"sma_60":9.17,"sma_120":8.9},{"date":"2025-12-03","open":9.2,"high":9.99,"low":9.14,"close":9.87,"volume":52705,"rsi_14":81.13,"sma_20":8.09,"sma_60":9.15,"sma_120":8.91},{"date":"2025-12-04","open":9.89,"high":10.45,"low":9.8,"close":10.09,"volume":69391,"rsi_14":87.78,"sma_20":8.23,"sma_60":9.14,"sma_120":8.93},{"date":"2025-12-05","open":10.12,"high":10.26,"low":9.84,"close":9.99,"volume":33843,"rsi_14":84.47,"sma_20":8.38,"sma_60":9.13,"sma_120":8.95},{"date":"2025-12-08","open":10.17,"high":10.84,"low":10.08,"close":10.78,"volume":59147,"rsi_14":85.74,"sma_20":8.56,"sma_60":9.14,"sma_120":8.98},{"date":"2025-12-09","open":10.73,"high":11.17,"low":10.49,"close":11.08,"volume":44745,"rsi_14":83.91,"sma_20":8.77,"sma_60":9.16,"sma_120":9.0},{"date":"2025-12-10","open":11.08,"high":11.5,"low":10.65,"close":11.33,"volume":88182,"rsi_14":83.7,"sma_20":9.0,"sma_60":9.2,"sma_120":9.03},{"date":"2025-12-11","open":11.3,"high":11.63,"low":11.2,"close":11.51,"volume":50884,"rsi_14":84.21,"sma_20":9.26,"sma_60":9.24,"sma_120":9.07},{"date":"2025-12-12","open":11.61,"high":13.68,"low":11.44,"close":13.29,"volume":194977,"rsi_14":86.57,"sma_20":9.62,"sma_60":9.3,"sma_120":9.11},{"date":"2025-12-15","open":13.43,"high":13.69,"low":11.45,"close":12.0,"volume":182620,"rsi_14":68.9,"sma_20":9.89,"sma_60":9.34,"sma_120":9.15},{"date":"2025-12-16","open":11.92,"high":12.1,"low":11.04,"close":11.47,"volume":65053,"rsi_14":63.0,"sma_20":10.11,"sma_60":9.37,"sma_120":9.18},{"date":"2025-12-17","open":11.69,"high":11.91,"low":10.45,"close":10.63,"volume":81981,"rsi_14":55.07,"sma_20":10.24,"sma_60":9.37,"sma_120":9.21},{"date":"2025-12-18","open":10.75,"high":11.0,"low":10.19,"close":10.37,"volume":53729,"rsi_14":55.21,"sma_20":10.35,"sma_60":9.37,"sma_120":9.24},{"date":"2025-12-19","open":10.32,"high":11.04,"low":10.32,"close":10.68,"volume":58447,"rsi_14":59.07,"sma_20":10.47,"sma_60":9.39,"sma_120":9.26},{"date":"2025-12-22","open":10.64,"high":11.5,"low":10.1,"close":10.75,"volume":48738,"rsi_14":60.14,"sma_20":10.55,"sma_60":9.41,"sma_120":9.29},{"date":"2025-12-23","open":10.64,"high":11.03,"low":9.9,"close":9.95,"volume":32688,"rsi_14":50.52,"sma_20":10.57,"sma_60":9.41,"sma_120":9.31},{"date":"2025-12-24","open":9.95,"high":10.69,"low":9.81,"close":10.52,"volume":45963,"rsi_14":52.66,"sma_20":10.61,"sma_60":9.42,"sma_120":9.34},{"date":"2025-12-26","open":10.5,"high":10.5,"low":9.85,"close":10.11,"volume":29597,"rsi_14":50.72,"sma_20":10.63,"sma_60":9.42,"sma_120":9.35},{"date":"2025-12-29","open":9.99,"high":10.01,"low":9.33,"close":9.65,"volume":57631,"rsi_14":42.99,"sma_20":10.63,"sma_60":9.41,"sma_120":9.36},{"date":"2025-12-30","open":9.57,"high":9.91,"low":9.12,"close":9.12,"volume":42943,"rsi_14":38.18,"sma_20":10.62,"sma_60":9.39,"sma_120":9.36},{"date":"2025-12-31","open":9.01,"high":9.6,"low":9.0,"close":9.32,"volume":54204,"rsi_14":37.8,"sma_20":10.63,"sma_60":9.38,"sma_120":9.37},{"date":"2026-01-02","open":9.32,"high":9.67,"low":9.13,"close":9.13,"volume":18217,"rsi_14":35.58,"sma_20":10.59,"sma_60":9.37,"sma_120":9.37},{"date":"2026-01-05","open":9.14,"high":10.0,"low":8.25,"close":8.41,"volume":145904,"rsi_14":16.01,"sma_20":10.5,"sma_60":9.34,"sma_120":9.37},{"date":"2026-01-06","open":8.35,"high":8.9,"low":8.35,"close":8.76,"volume":23148,"rsi_14":24.04,"sma_20":10.44,"sma_60":9.32,"sma_120":9.37},{"date":"2026-01-07","open":8.91,"high":9.65,"low":8.91,"close":9.65,"volume":64526,"rsi_14":36.21,"sma_20":10.39,"sma_60":9.32,"sma_120":9.38},{"date":"2026-01-08","open":9.65,"high":10.49,"low":9.61,"close":10.33,"volume":88859,"rsi_14":47.67,"sma_20":10.35,"sma_60":9.34,"sma_120":9.39},{"date":"2026-01-09","open":10.41,"high":10.45,"low":9.0,"close":9.0,"volume":88909,"rsi_14":40.88,"sma_20":10.23,"sma_60":9.33,"sma_120":9.39},{"date":"2026-01-12","open":9.0,"high":9.06,"low":8.39,"close":8.71,"volume":110074,"rsi_14":36.85,"sma_20":10.09,"sma_60":9.3,"sma_120":9.39},{"date":"2026-01-13","open":8.59,"high":9.43,"low":8.52,"close":9.24,"volume":47504,"rsi_14":40.5,"sma_20":9.89,"sma_60":9.28,"sma_120":9.39},{"date":"2026-01-14","open":9.23,"high":9.34,"low":8.8,"close":9.05,"volume":87481,"rsi_14":43.87,"sma_20":9.74,"sma_60":9.26,"sma_120":9.39},{"date":"2026-01-15","open":9.02,"high":9.39,"low":8.2,"close":8.26,"volume":86961,"rsi_14":35.05,"sma_20":9.58,"sma_60":9.22,"sma_120":9.38},{"date":"2026-01-16","open":8.29,"high":8.64,"low":7.94,"close":7.94,"volume":65988,"rsi_14":35.48,"sma_20":9.45,"sma_60":9.18,"sma_120":9.38},{"date":"2026-01-20","open":7.69,"high":8.29,"low":7.61,"close":8.01,"volume":83628,"rsi_14":38.42,"sma_20":9.33,"sma_60":9.15,"sma_120":9.38},{"date":"2026-01-21","open":8.13,"high":8.99,"low":7.77,"close":8.0,"volume":80965,"rsi_14":41.46,"sma_20":9.2,"sma_60":9.13,"sma_120":9.38},{"date":"2026-01-22","open":7.94,"high":8.81,"low":7.94,"close":8.54,"volume":123885,"rsi_14":44.35,"sma_20":9.08,"sma_60":9.11,"sma_120":9.39},{"date":"2026-01-23","open":8.87,"high":8.99,"low":8.02,"close":8.12,"volume":158800,"rsi_14":42.92,"sma_20":8.99,"sma_60":9.08,"sma_120":9.39},{"date":"2026-01-26","open":8.04,"high":8.49,"low":7.92,"close":8.39,"volume":78300,"rsi_14":49.85,"sma_20":8.89,"sma_60":9.06,"sma_120":9.39},{"date":"2026-01-27","open":8.4,"high":8.66,"low":7.97,"close":8.59,"volume":94300,"rsi_14":48.7,"sma_20":8.81,"sma_60":9.06,"sma_120":9.4},{"date":"2026-01-28","open":8.69,"high":8.95,"low":8.06,"close":8.06,"volume":79900,"rsi_14":37.12,"sma_20":8.73,"sma_60":9.06,"sma_120":9.4},{"date":"2026-01-29","open":8.13,"high":8.17,"low":7.7,"close":8.12,"volume":49500,"rsi_14":30.03,"sma_20":8.68,"sma_60":9.06,"sma_120":9.4},{"date":"2026-01-30","open":7.89,"high":8.15,"low":7.7,"close":8.07,"volume":40100,"rsi_14":39.08,"sma_20":8.62,"sma_60":9.07,"sma_120":9.4},{"date":"2026-02-02","open":7.98,"high":8.39,"low":7.76,"close":7.95,"volume":80900,"rsi_14":40.71,"sma_20":8.56,"sma_60":9.08,"sma_120":9.41},{"date":"2026-02-03","open":7.94,"high":8.31,"low":7.23,"close":7.52,"volume":56500,"rsi_14":28.45,"sma_20":8.52,"sma_60":9.08,"sma_120":9.41},{"date":"2026-02-04","open":7.5,"high":8.0,"low":6.81,"close":7.07,"volume":52900,"rsi_14":26.71,"sma_20":8.43,"sma_60":9.08,"sma_120":9.4},{"date":"2026-02-05","open":7.02,"high":7.17,"low":6.49,"close":6.49,"volume":73500,"rsi_14":28.09,"sma_20":8.27,"sma_60":9.07,"sma_120":9.39},{"date":"2026-02-06","open":6.7,"high":7.46,"low":6.7,"close":7.32,"volume":78000,"rsi_14":43.19,"sma_20":8.12,"sma_60":9.08,"sma_120":9.39},{"date":"2026-02-09","open":7.29,"high":7.39,"low":7.07,"close":7.23,"volume":16865,"rsi_14":38.15,"sma_20":8.95,"sma_60":9.07,"sma_120":9.38},{"date":"2026-02-10","open":7.24,"high":7.73,"low":7.17,"close":7.18,"volume":27753,"rsi_14":41.63,"sma_20":8.78,"sma_60":9.03,"sma_120":9.38},{"date":"2026-02-11","open":7.2,"high":7.72,"low":7.06,"close":7.46,"volume":76649,"rsi_14":41.07,"sma_20":8.65,"sma_60":9.01,"sma_120":9.37},{"date":"2026-02-12","open":7.6,"high":7.6,"low":6.99,"close":6.99,"volume":33657,"rsi_14":30.61,"sma_20":8.52,"sma_60":8.99,"sma_120":9.36},{"date":"2026-02-13","open":7.01,"high":7.71,"low":6.91,"close":6.91,"volume":50031,"rsi_14":22.68,"sma_20":8.41,"sma_60":8.97,"sma_120":9.35},{"date":"2026-02-17","open":6.97,"high":6.97,"low":6.23,"close":6.68,"volume":66187,"rsi_14":27.52,"sma_20":8.27,"sma_60":8.95,"sma_120":9.35},{"date":"2026-02-18","open":6.59,"high":7.07,"low":6.59,"close":6.8,"volume":21700,"rsi_14":33.55,"sma_20":7.57,"sma_60":9.08,"sma_120":9.24},{"date":"2026-02-19","open":6.73,"high":7.18,"low":6.59,"close":7.12,"volume":24200,"rsi_14":37.85,"sma_20":7.53,"sma_60":9.07,"sma_120":9.2},{"date":"2026-02-20","open":7.12,"high":7.13,"low":6.76,"close":6.8,"volume":16246,"rsi_14":35.47,"sma_20":7.44,"sma_60":9.03,"sma_120":9.17},{"date":"2026-02-23","open":6.85,"high":7.19,"low":6.58,"close":6.94,"volume":19200,"rsi_14":38.5,"sma_20":7.38,"sma_60":8.98,"sma_120":9.14},{"date":"2026-02-24","open":7.0,"high":7.25,"low":6.85,"close":7.09,"volume":19725,"rsi_14":27.37,"sma_20":8.09,"sma_60":8.94,"sma_120":9.34},{"date":"2026-02-25","open":7.06,"high":7.1,"low":6.73,"close":6.94,"volume":34034,"rsi_14":27.6,"sma_20":8.0,"sma_60":8.94,"sma_120":9.33},{"date":"2026-02-26","open":7.02,"high":7.5,"low":6.91,"close":7.5,"volume":23680,"rsi_14":41.52,"sma_20":7.89,"sma_60":8.95,"sma_120":9.33},{"date":"2026-02-27","open":7.36,"high":7.38,"low":6.95,"close":7.03,"volume":21963,"rsi_14":40.17,"sma_20":7.73,"sma_60":8.95,"sma_120":9.32},{"date":"2026-03-02","open":6.88,"high":7.01,"low":6.31,"close":6.96,"volume":94910,"rsi_14":38.7,"sma_20":7.63,"sma_60":8.95,"sma_120":9.31},{"date":"2026-03-03","open":6.75,"high":6.92,"low":6.5,"close":6.85,"volume":31112,"rsi_14":37.84,"sma_20":7.53,"sma_60":8.96,"sma_120":9.29},{"date":"2026-03-04","open":6.75,"high":7.12,"low":6.73,"close":6.86,"volume":41439,"rsi_14":30.0,"sma_20":7.41,"sma_60":8.97,"sma_120":9.28},{"date":"2026-03-05","open":6.8,"high":7.01,"low":6.38,"close":6.66,"volume":31563,"rsi_14":40.78,"sma_20":7.29,"sma_60":8.97,"sma_120":9.25},{"date":"2026-03-06","open":6.4,"high":7.37,"low":6.37,"close":6.98,"volume":87271,"rsi_14":47.02,"sma_20":7.23,"sma_60":8.97,"sma_120":9.22},{"date":"2026-03-09","open":6.94,"high":7.3,"low":6.56,"close":7.03,"volume":36700,"rsi_14":43.04,"sma_20":7.19,"sma_60":8.96,"sma_120":9.2},{"date":"2026-03-10","open":6.93,"high":7.31,"low":6.92,"close":7.1,"volume":33999,"rsi_14":52.01,"sma_20":7.14,"sma_60":8.94,"sma_120":9.16},{"date":"2026-03-11","open":7.29,"high":7.95,"low":7.29,"close":7.57,"volume":46684,"rsi_14":60.58,"sma_20":7.12,"sma_60":8.93,"sma_120":9.13},{"date":"2026-03-12","open":7.61,"high":7.62,"low":7.2,"close":7.41,"volume":22340,"rsi_14":61.97,"sma_20":7.06,"sma_60":8.9,"sma_120":9.1},{"date":"2026-03-13","open":7.56,"high":7.9,"low":7.5,"close":7.57,"volume":40680,"rsi_14":62.46,"sma_20":7.08,"sma_60":8.87,"sma_120":9.08},{"date":"2026-03-16","open":7.66,"high":8.11,"low":7.58,"close":7.72,"volume":34589,"rsi_14":60.68,"sma_20":7.11,"sma_60":8.83,"sma_120":9.05},{"date":"2026-03-17","open":7.66,"high":7.75,"low":7.29,"close":7.3,"volume":20314,"rsi_14":55.59,"sma_20":7.1,"sma_60":8.79,"sma_120":9.02},{"date":"2026-03-18","open":7.36,"high":7.41,"low":6.95,"close":6.95,"volume":28704,"rsi_14":40.86,"sma_20":7.1,"sma_60":8.75,"sma_120":8.99},{"date":"2026-03-19","open":7.0,"high":7.44,"low":6.95,"close":7.34,"volume":46605,"rsi_14":55.29,"sma_20":7.12,"sma_60":8.71,"sma_120":8.96},{"date":"2026-03-20","open":7.36,"high":7.55,"low":6.81,"close":6.81,"volume":58234,"rsi_14":47.72,"sma_20":7.12,"sma_60":8.67,"sma_120":8.92},{"date":"2026-03-23","open":6.82,"high":7.14,"low":6.8,"close":6.87,"volume":22678,"rsi_14":50.3,"sma_20":7.13,"sma_60":8.62,"sma_120":8.89},{"date":"2026-03-24","open":7.1,"high":7.1,"low":6.61,"close":6.79,"volume":45361,"rsi_14":48.97,"sma_20":7.11,"sma_60":8.57,"sma_120":8.86},{"date":"2026-03-25","open":6.94,"high":7.38,"low":6.76,"close":6.96,"volume":28398,"rsi_14":54.44,"sma_20":7.11,"sma_60":8.52,"sma_120":8.82},{"date":"2026-03-26","open":7.06,"high":7.36,"low":6.82,"close":7.04,"volume":57917,"rsi_14":50.96,"sma_20":7.09,"sma_60":8.46,"sma_120":8.8},{"date":"2026-03-27","open":7.05,"high":7.06,"low":6.56,"close":6.66,"volume":56231,"rsi_14":44.75,"sma_20":7.07,"sma_60":8.38,"sma_120":8.77},{"date":"2026-03-30","open":6.7,"high":6.92,"low":6.41,"close":6.56,"volume":37109,"rsi_14":42.29,"sma_20":7.05,"sma_60":8.3,"sma_120":8.75},{"date":"2026-03-31","open":6.73,"high":7.57,"low":6.73,"close":7.43,"volume":54837,"rsi_14":48.21,"sma_20":7.08,"sma_60":8.24,"sma_120":8.74},{"date":"2026-04-01","open":7.59,"high":7.99,"low":7.55,"close":7.74,"volume":62783,"rsi_14":54.07,"sma_20":7.12,"sma_60":8.14,"sma_120":8.72},{"date":"2026-04-02","open":7.47,"high":8.0,"low":7.33,"close":7.97,"volume":39566,"rsi_14":54.85,"sma_20":7.19,"sma_60":8.08,"sma_120":8.71},{"date":"2026-04-06","open":7.94,"high":8.63,"low":7.9,"close":8.09,"volume":58705,"rsi_14":54.52,"sma_20":7.25,"sma_60":8.02,"sma_120":8.69},{"date":"2026-04-07","open":8.14,"high":8.56,"low":7.61,"close":7.9,"volume":48642,"rsi_14":57.77,"sma_20":7.29,"sma_60":7.97,"sma_120":8.67},{"date":"2026-04-08","open":8.25,"high":8.58,"low":7.78,"close":7.99,"volume":50787,"rsi_14":64.44,"sma_20":7.33,"sma_60":7.93,"sma_120":8.65},{"date":"2026-04-09","open":7.8,"high":8.06,"low":7.77,"close":7.94,"volume":11851,"rsi_14":59.2,"sma_20":7.35,"sma_60":7.89,"sma_120":8.64},{"date":"2026-04-10","open":7.98,"high":8.39,"low":7.7,"close":8.0,"volume":25432,"rsi_14":71.63,"sma_20":7.38,"sma_60":7.84,"sma_120":8.62},{"date":"2026-04-13","open":7.92,"high":8.79,"low":7.92,"close":8.64,"volume":58543,"rsi_14":76.26,"sma_20":7.43,"sma_60":7.82,"sma_120":8.62},{"date":"2026-04-14","open":8.72,"high":8.97,"low":8.42,"close":8.74,"volume":77551,"rsi_14":78.76,"sma_20":7.49,"sma_60":7.79,"sma_120":8.61},{"date":"2026-04-15","open":7.54,"high":8.2,"low":7.18,"close":7.42,"volume":181731,"rsi_14":55.07,"sma_20":7.49,"sma_60":7.75,"sma_120":8.58},{"date":"2026-04-16","open":8.08,"high":8.66,"low":7.33,"close":7.66,"volume":5903557,"rsi_14":56.6,"sma_20":7.53,"sma_60":7.71,"sma_120":8.56},{"date":"2026-04-17","open":7.32,"high":7.4,"low":6.52,"close":6.68,"volume":829864,"rsi_14":50.19,"sma_20":7.49,"sma_60":7.67,"sma_120":8.53},{"date":"2026-04-20","open":6.68,"high":6.8,"low":6.45,"close":6.51,"volume":243266,"rsi_14":49.53,"sma_20":7.48,"sma_60":7.63,"sma_120":8.5},{"date":"2026-04-21","open":6.5,"high":6.91,"low":6.21,"close":6.56,"volume":231534,"rsi_14":40.44,"sma_20":7.46,"sma_60":7.58,"sma_120":8.48},{"date":"2026-04-22","open":6.55,"high":6.85,"low":6.3,"close":6.51,"volume":186055,"rsi_14":35.66,"sma_20":7.45,"sma_60":7.55,"sma_120":8.45},{"date":"2026-04-23","open":6.5,"high":6.53,"low":5.97,"close":6.13,"volume":256582,"rsi_14":29.28,"sma_20":7.41,"sma_60":7.51,"sma_120":8.41},{"date":"2026-04-24","open":6.24,"high":6.59,"low":6.0,"close":6.4,"volume":161996,"rsi_14":31.59,"sma_20":7.38,"sma_60":7.45,"sma_120":8.39},{"date":"2026-04-27","open":6.37,"high":6.74,"low":6.37,"close":6.43,"volume":140519,"rsi_14":33.41,"sma_20":7.36,"sma_60":7.39,"sma_120":8.36},{"date":"2026-04-28","open":6.49,"high":6.58,"low":6.22,"close":6.29,"volume":66363,"rsi_14":31.03,"sma_20":7.35,"sma_60":7.34,"sma_120":8.33},{"date":"2026-04-29","open":6.4,"high":6.4,"low":5.91,"close":5.97,"volume":120064,"rsi_14":29.26,"sma_20":7.28,"sma_60":7.3,"sma_120":8.3},{"date":"2026-04-30","open":6.0,"high":6.23,"low":5.96,"close":5.99,"volume":36902,"rsi_14":28.74,"sma_20":7.19,"sma_60":7.24,"sma_120":8.26},{"date":"2026-05-01","open":6.01,"high":6.27,"low":5.91,"close":6.09,"volume":207447,"rsi_14":19.42,"sma_20":7.1,"sma_60":7.19,"sma_120":8.23},{"date":"2026-05-04","open":6.1,"high":6.6,"low":6.06,"close":6.44,"volume":119369,"rsi_14":23.98,"sma_20":7.01,"sma_60":7.16,"sma_120":8.19},{"date":"2026-05-05","open":6.53,"high":6.76,"low":6.28,"close":6.35,"volume":80488,"rsi_14":33.23,"sma_20":6.94,"sma_60":7.14,"sma_120":8.16},{"date":"2026-05-06","open":6.31,"high":6.64,"low":6.24,"close":6.37,"volume":150994,"rsi_14":28.28,"sma_20":6.86,"sma_60":7.11,"sma_120":8.13},{"date":"2026-05-07","open":6.38,"high":6.51,"low":5.96,"close":6.03,"volume":94729,"rsi_14":36.05,"sma_20":6.76,"sma_60":7.08,"sma_120":8.1},{"date":"2026-05-08","open":6.11,"high":6.57,"low":5.86,"close":6.44,"volume":318583,"rsi_14":48.64,"sma_20":6.68,"sma_60":7.04,"sma_120":8.07},{"date":"2026-05-11","open":6.39,"high":6.58,"low":6.15,"close":6.21,"volume":136128,"rsi_14":43.64,"sma_20":6.56,"sma_60":7.02,"sma_120":8.04},{"date":"2026-05-12","open":6.2,"high":6.55,"low":6.12,"close":6.47,"volume":95035,"rsi_14":49.32,"sma_20":6.45,"sma_60":7.01,"sma_120":8.02},{"date":"2026-05-13","open":6.47,"high":6.88,"low":6.38,"close":6.67,"volume":120702,"rsi_14":59.71,"sma_20":6.41,"sma_60":7.0,"sma_120":8.01},{"date":"2026-05-14","open":6.64,"high":6.82,"low":6.34,"close":6.69,"volume":214103,"rsi_14":55.73,"sma_20":6.36,"sma_60":6.99,"sma_120":7.99},{"date":"2026-05-15","open":6.49,"high":6.66,"low":5.68,"close":5.71,"volume":179284,"rsi_14":39.66,"sma_20":6.31,"sma_60":6.97,"sma_120":7.97},{"date":"2026-05-18","open":5.81,"high":5.88,"low":5.29,"close":5.36,"volume":167311,"rsi_14":37.4,"sma_20":6.26,"sma_60":6.95,"sma_120":7.95},{"date":"2026-05-19","open":5.34,"high":5.38,"low":5.16,"close":5.18,"volume":111712,"rsi_14":38.87,"sma_20":6.19,"sma_60":6.93,"sma_120":7.94},{"date":"2026-05-20","open":5.28,"high":5.65,"low":5.16,"close":5.6,"volume":132601,"rsi_14":45.06,"sma_20":6.14,"sma_60":6.9,"sma_120":7.92},{"date":"2026-05-21","open":5.59,"high":5.83,"low":5.52,"close":5.71,"volume":85581,"rsi_14":45.2,"sma_20":6.12,"sma_60":6.88,"sma_120":7.91},{"date":"2026-05-22","open":5.8,"high":6.11,"low":5.71,"close":5.76,"volume":136661,"rsi_14":40.71,"sma_20":6.09,"sma_60":6.85,"sma_120":7.9},{"date":"2026-05-26","open":5.84,"high":5.9,"low":5.61,"close":5.74,"volume":79411,"rsi_14":41.5,"sma_20":6.05,"sma_60":6.83,"sma_120":7.89},{"date":"2026-05-27","open":5.74,"high":5.75,"low":5.46,"close":5.6,"volume":93509,"rsi_14":39.62,"sma_20":6.02,"sma_60":6.81,"sma_120":7.88},{"date":"2026-05-28","open":5.75,"high":5.95,"low":5.48,"close":5.79,"volume":196750,"rsi_14":46.63,"sma_20":6.01,"sma_60":6.79,"sma_120":7.88},{"date":"2026-05-29","open":5.94,"high":5.94,"low":5.5,"close":5.7,"volume":106386,"rsi_14":38.58,"sma_20":6.0,"sma_60":6.77,"sma_120":7.87},{"date":"2026-06-01","open":5.7,"high":5.85,"low":5.29,"close":5.35,"volume":192797,"rsi_14":37.2,"sma_20":5.96,"sma_60":6.75,"sma_120":7.86},{"date":"2026-06-02","open":5.36,"high":5.55,"low":5.01,"close":5.25,"volume":175652,"rsi_14":30.94,"sma_20":5.9,"sma_60":6.72,"sma_120":7.85},{"date":"2026-06-03","open":5.22,"high":5.33,"low":5.06,"close":5.14,"volume":51620,"rsi_14":25.4,"sma_20":5.84,"sma_60":6.69,"sma_120":7.82},{"date":"2026-06-04","open":5.31,"high":5.5,"low":5.18,"close":5.34,"volume":169188,"rsi_14":29.48,"sma_20":5.79,"sma_60":6.66,"sma_120":7.8},{"date":"2026-06-05","open":5.3,"high":5.34,"low":4.8,"close":4.91,"volume":128424,"rsi_14":35.4,"sma_20":5.73,"sma_60":6.61,"sma_120":7.77},{"date":"2026-06-08","open":5.01,"high":5.05,"low":4.91,"close":4.96,"volume":65297,"rsi_14":41.8,"sma_20":5.66,"sma_60":6.57,"sma_120":7.74},{"date":"2026-06-09","open":5.05,"high":5.29,"low":4.99,"close":5.14,"volume":81240,"rsi_14":49.18,"sma_20":5.6,"sma_60":6.53,"sma_120":7.7},{"date":"2026-06-10","open":5.12,"high":5.31,"low":5.07,"close":5.16,"volume":32523,"rsi_14":39.22,"sma_20":5.54,"sma_60":6.49,"sma_120":7.66},{"date":"2026-06-11","open":5.16,"high":5.43,"low":4.91,"close":5.28,"volume":50030,"rsi_14":39.51,"sma_20":5.47,"sma_60":6.46,"sma_120":7.62},{"date":"2026-06-12","open":5.2,"high":5.55,"low":5.2,"close":5.28,"volume":76681,"rsi_14":38.0,"sma_20":5.4,"sma_60":6.43,"sma_120":7.59},{"date":"2026-06-15","open":5.3,"high":5.4,"low":5.09,"close":5.11,"volume":87564,"rsi_14":35.35,"sma_20":5.37,"sma_60":6.39,"sma_120":7.55},{"date":"2026-06-16","open":5.08,"high":5.12,"low":4.98,"close":4.99,"volume":41316,"rsi_14":35.68,"sma_20":5.35,"sma_60":6.36,"sma_120":7.52},{"date":"2026-06-17","open":5.07,"high":5.73,"low":5.07,"close":5.35,"volume":156041,"rsi_14":40.43,"sma_20":5.36,"sma_60":6.34,"sma_120":7.48},{"date":"2026-06-18","open":5.25,"high":5.44,"low":5.16,"close":5.28,"volume":39806,"rsi_14":40.79,"sma_20":5.34,"sma_60":6.31,"sma_120":7.44},{"date":"2026-06-22","open":5.3,"high":5.69,"low":5.25,"close":5.69,"volume":103223,"rsi_14":57.26,"sma_20":5.34,"sma_60":6.29,"sma_120":7.4},{"date":"2026-06-23","open":5.61,"high":5.94,"low":5.48,"close":5.65,"volume":61457,"rsi_14":58.77,"sma_20":5.34,"sma_60":6.27,"sma_120":7.36},{"date":"2026-06-24","open":5.54,"high":5.76,"low":5.35,"close":5.58,"volume":41793,"rsi_14":59.69,"sma_20":5.33,"sma_60":6.25,"sma_120":7.32},{"date":"2026-06-25","open":5.63,"high":5.79,"low":5.48,"close":5.5,"volume":53738,"rsi_14":53.77,"sma_20":5.32,"sma_60":6.23,"sma_120":7.27},{"date":"2026-06-26","open":5.34,"high":5.74,"low":5.3,"close":5.57,"volume":54411,"rsi_14":68.75,"sma_20":5.31,"sma_60":6.2,"sma_120":7.22},{"date":"2026-06-29","open":5.53,"high":5.69,"low":5.34,"close":5.43,"volume":36157,"rsi_14":62.7,"sma_20":5.3,"sma_60":6.16,"sma_120":7.15},{"date":"2026-06-30","open":5.38,"high":5.85,"low":5.32,"close":5.77,"volume":104471,"rsi_14":65.67,"sma_20":5.32,"sma_60":6.12,"sma_120":7.1},{"date":"2026-07-01","open":5.72,"high":5.85,"low":5.43,"close":5.45,"volume":67281,"rsi_14":56.28,"sma_20":5.33,"sma_60":6.08,"sma_120":7.05},{"date":"2026-07-02","open":5.53,"high":5.7,"low":5.35,"close":5.59,"volume":90372,"rsi_14":56.65,"sma_20":5.35,"sma_60":6.04,"sma_120":7.01},{"date":"2026-07-06","open":5.65,"high":6.06,"low":5.44,"close":5.85,"volume":3160306,"rsi_14":61.0,"sma_20":5.38,"sma_60":6.01,"sma_120":6.97},{"date":"2026-07-07","open":5.91,"high":6.3,"low":5.5,"close":6.09,"volume":819925,"rsi_14":68.42,"sma_20":5.44,"sma_60":5.98,"sma_120":6.93},{"date":"2026-07-08","open":5.92,"high":6.93,"low":5.88,"close":6.73,"volume":404835,"rsi_14":77.36,"sma_20":5.52,"sma_60":5.95,"sma_120":6.9},{"date":"2026-07-09","open":6.68,"high":7.08,"low":6.52,"close":6.77,"volume":195735,"rsi_14":74.83,"sma_20":5.61,"sma_60":5.92,"sma_120":6.87},{"date":"2026-07-10","open":6.84,"high":6.85,"low":6.34,"close":6.62,"volume":109531,"rsi_14":72.79,"sma_20":5.68,"sma_60":5.89,"sma_120":6.84},{"date":"2026-07-13","open":6.54,"high":6.58,"low":6.16,"close":6.36,"volume":189230,"rsi_14":62.01,"sma_20":5.73,"sma_60":5.87,"sma_120":6.81},{"date":"2026-07-14","open":6.33,"high":6.45,"low":5.97,"close":6.11,"volume":102514,"rsi_14":57.57,"sma_20":5.77,"sma_60":5.84,"sma_120":6.78},{"date":"2026-07-15","open":6.01,"high":6.05,"low":5.75,"close":5.77,"volume":65307,"rsi_14":52.99,"sma_20":5.81,"sma_60":5.83,"sma_120":6.75},{"date":"2026-07-16","open":5.77,"high":6.12,"low":5.61,"close":5.75,"volume":54756,"rsi_14":53.89,"sma_20":5.84,"sma_60":5.82,"sma_120":6.72},{"date":"2026-07-17","open":5.7,"high":5.85,"low":5.6,"close":5.74,"volume":47415,"rsi_14":52.7,"sma_20":5.86,"sma_60":5.8,"sma_120":6.69},{"date":"2026-07-20","open":5.72,"high":5.72,"low":5.19,"close":5.28,"volume":85817,"rsi_14":47.84,"sma_20":5.86,"sma_60":5.78,"sma_120":6.67},{"date":"2026-07-21","open":5.21,"high":5.8,"low":5.21,"close":5.44,"volume":59163,"rsi_14":44.98,"sma_20":5.85,"sma_60":5.77,"sma_120":6.64},{"date":"2026-07-22","open":5.36,"high":5.5,"low":5.08,"close":5.15,"volume":58462,"rsi_14":45.4,"sma_20":5.83,"sma_60":5.75,"sma_120":6.6},{"date":"2026-07-23","open":5.05,"high":5.2,"low":4.6,"close":4.69,"volume":147916,"rsi_14":37.43,"sma_20":5.78,"sma_60":5.72,"sma_120":6.55},{"date":"2026-07-24","open":4.8,"high":4.81,"low":4.0,"close":4.08,"volume":203098,"rsi_14":27.48,"sma_20":5.71,"sma_60":5.68,"sma_120":6.51},{"date":"2026-07-27","open":4.09,"high":4.27,"low":3.98,"close":4.08,"volume":213037,"rsi_14":22.76,"sma_20":5.64,"sma_60":5.65,"sma_120":6.48},{"date":"2026-07-28","open":4.22,"high":4.37,"low":3.98,"close":4.25,"volume":93134,"rsi_14":11.49,"sma_20":5.58,"sma_60":5.62,"sma_120":6.43},{"date":"2026-07-29","open":4.2,"high":4.41,"low":4.14,"close":4.25,"volume":46213,"rsi_14":10.38,"sma_20":5.5,"sma_60":5.59,"sma_120":6.39},{"date":"2026-07-30","open":4.3,"high":4.49,"low":4.13,"close":4.32,"volume":99015,"rsi_14":12.9,"sma_20":5.45,"sma_60":5.56,"sma_120":6.36},{"date":"2026-07-31","open":4.46,"high":4.46,"low":4.15,"close":4.23,"volume":49132,"rsi_14":13.65,"sma_20":5.38,"sma_60":5.52,"sma_120":6.33},{"date":"2026-08-03","open":4.29,"high":4.8,"low":4.21,"close":4.6,"volume":134966,"rsi_14":25.29,"sma_20":5.32,"sma_60":5.49,"sma_120":6.28},{"date":"2026-08-04","open":4.68,"high":4.81,"low":4.61,"close":4.75,"volume":81446,"rsi_14":32.17,"sma_20":5.25,"sma_60":5.47,"sma_120":6.26},{"date":"2026-08-05","open":4.74,"high":4.87,"low":4.67,"close":4.74,"volume":71830,"rsi_14":32.28,"sma_20":5.15,"sma_60":5.44,"sma_120":6.23},{"date":"2026-08-06","open":4.18,"high":5.6,"low":4.18,"close":5.51,"volume":293475},{"date":"2026-08-07","open":5.5,"high":6.15,"low":5.25,"close":5.59,"volume":335799,"rsi_14":54.8,"sma_20":5.03,"sma_60":5.42,"sma_120":6.21},{"date":"2026-08-10","open":5.74,"high":7.71,"low":5.73,"close":7.65,"volume":615784,"rsi_14":71.54,"sma_20":5.1,"sma_60":5.43,"sma_120":6.22},{"date":"2026-08-11","open":7.58,"high":7.82,"low":7.15,"close":7.28,"volume":237713,"rsi_14":70.44,"sma_20":5.16,"sma_60":5.44,"sma_120":6.22},{"date":"2026-08-12","open":7.38,"high":7.55,"low":6.75,"close":7.0,"volume":190605},{"date":"2026-08-13","open":6.95,"high":7.04,"low":6.66,"close":6.77,"volume":95166,"rsi_14":78.92,"sma_20":5.27,"sma_60":5.49,"sma_120":6.22},{"date":"2026-08-14","open":6.77,"high":6.97,"low":6.58,"close":6.89,"volume":66999,"rsi_14":79.45,"sma_20":5.33,"sma_60":5.52,"sma_120":6.22},{"date":"2026-08-17","open":6.9,"high":7.0,"low":6.51,"close":6.58,"volume":50614,"rsi_14":73.65,"sma_20":5.39,"sma_60":5.53,"sma_120":6.22},{"date":"2026-08-18","open":6.5,"high":6.84,"low":6.48,"close":6.76,"volume":110130,"rsi_14":74.61,"sma_20":5.46,"sma_60":5.55,"sma_120":6.22},{"date":"2026-08-19","open":6.74,"high":7.08,"low":6.67,"close":6.89,"volume":77341},{"date":"2026-08-20","open":6.77,"high":7.01,"low":6.35,"close":6.44,"volume":62498,"rsi_14":70.02,"sma_20":5.63,"sma_60":5.58,"sma_120":6.21},{"date":"2026-08-21","open":6.48,"high":6.8,"low":6.4,"close":6.67,"volume":52329,"rsi_14":69.24,"sma_20":5.76,"sma_60":5.6,"sma_120":6.2},{"date":"2026-08-24","open":6.61,"high":7.0,"low":6.4,"close":6.93,"volume":33224},{"date":"2026-08-25","open":6.93,"high":7.54,"low":6.71,"close":7.47,"volume":93635,"rsi_14":72.67,"sma_20":6.07,"sma_60":5.65,"sma_120":6.21},{"date":"2026-08-26","open":7.37,"high":7.72,"low":7.04,"close":7.51,"volume":68947,"rsi_14":68.9,"sma_20":6.23,"sma_60":5.68,"sma_120":6.22},{"date":"2026-08-27","open":7.44,"high":7.5,"low":6.82,"close":7.07,"volume":80522,"rsi_14":63.1,"sma_20":6.37,"sma_60":5.71,"sma_120":6.22},{"date":"2026-08-28","open":7.03,"high":7.1,"low":6.64,"close":6.91,"volume":39072,"rsi_14":40.13,"sma_20":6.5,"sma_60":5.74,"sma_120":6.22},{"date":"2026-08-31","open":6.83,"high":6.83,"low":5.86,"close":5.86,"volume":98916},{"date":"2026-09-01","open":5.76,"high":6.22,"low":5.61,"close":6.09,"volume":101644,"rsi_14":39.61,"sma_20":6.63,"sma_60":5.77,"sma_120":6.19},{"date":"2026-09-02","open":6.15,"high":6.64,"low":6.01,"close":6.21,"volume":55406,"rsi_14":43.44,"sma_20":6.7,"sma_60":5.79,"sma_120":6.18},{"date":"2026-09-03","open":6.22,"high":6.48,"low":6.07,"close":6.22,"volume":42077,"rsi_14":41.95,"sma_20":6.74,"sma_60":5.81,"sma_120":6.17},{"date":"2026-09-04","open":6.16,"high":6.21,"low":6.02,"close":6.21,"volume":20288,"rsi_14":45.27,"sma_20":6.77,"sma_60":5.83,"sma_120":6.16},{"date":"2026-09-08","open":6.21,"high":6.34,"low":5.62,"close":5.76,"volume":64235,"rsi_14":37.86,"sma_20":6.68,"sma_60":5.84,"sma_120":6.15},{"date":"2026-09-09","open":5.79,"high":6.02,"low":5.41,"close":5.5,"volume":33016},{"date":"2026-09-10","open":5.38,"high":5.48,"low":5.21,"close":5.33,"volume":46071,"rsi_14":36.02,"sma_20":6.5,"sma_60":5.84,"sma_120":6.12},{"date":"2026-09-11","open":5.39,"high":5.5,"low":5.14,"close":5.22,"volume":37043,"rsi_14":31.17,"sma_20":6.43,"sma_60":5.85,"sma_120":6.1},{"date":"2026-09-14","open":5.17,"high":5.27,"low":5.02,"close":5.04,"volume":28021,"rsi_14":24.93,"sma_20":6.33,"sma_60":5.84,"sma_120":6.09},{"date":"2026-09-15","open":5.04,"high":5.45,"low":4.82,"close":4.99,"volume":34487},{"date":"2026-09-16","open":5.01,"high":5.13,"low":4.93,"close":5.05,"volume":41651,"rsi_14":12.73,"sma_20":6.17,"sma_60":5.83,"sma_120":6.06},{"date":"2026-09-17","open":5.1,"high":5.29,"low":5.1,"close":5.17,"volume":21705,"rsi_14":18.12,"sma_20":6.08,"sma_60":5.82,"sma_120":6.04},{"date":"2026-09-18","open":5.15,"high":5.25,"low":5.01,"close":5.24,"volume":21340,"rsi_14":21.11,"sma_20":6.02,"sma_60":5.81,"sma_120":6.03},{"date":"2026-09-21","open":5.31,"high":5.88,"low":5.21,"close":5.49,"volume":125046,"rsi_14":41.15,"sma_20":5.96,"sma_60":5.81,"sma_120":6.02},{"date":"2026-09-22","open":5.57,"high":6.3,"low":5.22,"close":5.68,"volume":75686,"rsi_14":40.0,"sma_20":5.9,"sma_60":5.81,"sma_120":6.01},{"date":"2026-09-23","open":5.72,"high":5.94,"low":5.45,"close":5.56,"volume":35073,"rsi_14":34.15,"sma_20":5.81,"sma_60":5.82,"sma_120":5.99},{"date":"2026-09-24","open":5.55,"high":5.7,"low":5.27,"close":5.55,"volume":59869,"rsi_14":33.66,"sma_20":5.71,"sma_60":5.81,"sma_120":5.97},{"date":"2026-09-25","open":5.7,"high":5.76,"low":5.47,"close":5.51,"volume":45047,"rsi_14":33.17,"sma_20":5.63,"sma_60":5.81,"sma_120":5.95},{"date":"2026-09-28","open":5.38,"high":5.54,"low":5.18,"close":5.54,"volume":79518,"rsi_14":43.37,"sma_20":5.56,"sma_60":5.81,"sma_120":5.93},{"date":"2026-09-29","open":5.53,"high":5.68,"low":5.4,"close":5.62,"volume":11487},{"date":"2026-09-30","open":5.65,"high":5.8,"low":5.54,"close":5.63,"volume":35330,"rsi_14":61.36,"sma_20":5.53,"sma_60":5.8,"sma_120":5.89},{"date":"2026-10-01","open":5.69,"high":5.74,"low":5.37,"close":5.5,"volume":28258,"rsi_14":60.45,"sma_20":5.49,"sma_60":5.78,"sma_120":5.87},{"date":"2026-10-02","open":5.58,"high":5.72,"low":5.37,"close":5.54,"volume":29035,"rsi_14":70.83,"sma_20":5.46,"sma_60":5.76,"sma_120":5.84},{"date":"2026-10-05","open":5.57,"high":5.65,"low":5.35,"close":5.4,"volume":48608,"rsi_14":65.89,"sma_20":5.42,"sma_60":5.74,"sma_120":5.81},{"date":"2026-10-06","open":5.46,"high":5.53,"low":5.31,"close":5.38,"volume":12842,"rsi_14":63.2,"sma_20":5.4,"sma_60":5.72,"sma_120":5.8},{"date":"2026-10-07","open":5.33,"high":5.53,"low":5.23,"close":5.32,"volume":19405},{"date":"2026-10-08","open":5.25,"high":5.53,"low":5.08,"close":5.31,"volume":37365,"rsi_14":53.1,"sma_20":5.39,"sma_60":5.7,"sma_120":5.77},{"date":"2026-10-09","open":5.27,"high":5.44,"low":5.27,"close":5.34,"volume":9059,"rsi_14":41.76,"sma_20":5.39,"sma_60":5.7,"sma_120":5.76},{"date":"2026-10-12","open":5.5,"high":5.64,"low":5.3,"close":5.53,"volume":57270,"rsi_14":41.76,"sma_20":5.42,"sma_60":5.69,"sma_120":5.75},{"date":"2026-10-13","open":5.46,"high":5.6,"low":5.2,"close":5.51,"volume":33973,"rsi_14":46.91,"sma_20":5.44,"sma_60":5.7,"sma_120":5.74},{"date":"2026-10-14","open":5.5,"high":5.6,"low":5.21,"close":5.23,"volume":60558,"rsi_14":35.19,"sma_20":5.45,"sma_60":5.69,"sma_120":5.73},{"date":"2026-10-15","open":5.4,"high":5.41,"low":5.19,"close":5.39,"volume":25467,"rsi_14":45.0,"sma_20":5.46,"sma_60":5.7,"sma_120":5.72},{"date":"2026-10-16","open":5.32,"high":5.5,"low":4.86,"close":4.86,"volume":67552,"rsi_14":30.0,"sma_20":5.44,"sma_60":5.7,"sma_120":5.71},{"date":"2026-10-19","open":4.95,"high":5.08,"low":4.61,"close":4.84,"volume":82018,"rsi_14":26.22,"sma_20":5.41,"sma_60":5.71,"sma_120":5.7},{"date":"2026-10-20","open":4.74,"high":5.24,"low":4.74,"close":5.03,"volume":42814,"rsi_14":33.52,"sma_20":5.38,"sma_60":5.73,"sma_120":5.69},{"date":"2026-10-21","open":4.88,"high":5.23,"low":4.88,"close":4.96,"volume":13127,"rsi_14":34.66,"sma_20":5.35,"sma_60":5.74,"sma_120":5.68},{"date":"2026-10-22","open":5.0,"high":5.0,"low":4.78,"close":4.82,"volume":15253,"rsi_14":30.65,"sma_20":5.31,"sma_60":5.75,"sma_120":5.67},{"date":"2026-10-23","open":4.78,"high":4.92,"low":4.75,"close":4.78,"volume":4847,"rsi_14":32.39,"sma_20":5.28,"sma_60":5.76,"sma_120":5.66}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.04,"ttm_eps":null,"close":0.35},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.44,"ttm_eps":null,"close":8.66},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.59,"ttm_eps":null,"close":8.25},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.59,"ttm_eps":null,"close":7.21},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.14,"ttm_eps":null,"close":9.8},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.45,"ttm_eps":null,"close":9.32},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.95,"ttm_eps":null,"close":7.43},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.51,"ttm_eps":null,"close":5.77}],"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":"Aligos Therapeutics Inc","phase":"above-fold","symbol_resolved":true}