{"status":"ok","report":{"price_analysis":{"current":4.58,"change_1d":-4.4,"change_7d":-8.9,"change_30d":-9.3,"high_30d":6.53,"low_30d":4.565,"position_in_range":1.0,"support":4.76,"resistance":6.33},"summary":"Alvotech(ALVO)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 15.49억. 현재가 $4.58, 전일 대비 -4.4%, 30일 -9.3%. 기술적 시그널: RSI 17(과매도), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 15.49억. 매출 4.92억, 영업이익 4732.30만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":-0.11,"revenue":491954000.0,"operating_income":47323000.0,"net_income":-179590000.0,"market_cap":1549047600,"profit_margin":-36.51,"roa":-4.21,"operating_margin":9.62,"gross_margin":50.65,"debt_ratio":null,"total_assets":1587468000.0,"total_equity":-191479000.0,"total_debt":1451785000.0,"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) 17.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.14)가 시그널선(-0.00)을 하회합니다(데드크로스). SMA20 5, SMA60 5 — 혼조세입니다. 볼린저밴드 5~6 (현재 위치 -0%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 17","rsi_14":17.446808510638277,"macd":-0.13941031728788555,"macd_signal":-0.004869611768500967,"sma_20":5.475,"sma_60":5.014083333333334,"bb_upper":6.365718810848856,"bb_lower":4.5842811891511435,"atr_14":0.283435714285714},"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 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":"D","percentile":28,"summary":"매출 -0.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.1,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":-223.4,"unit":"%","percentile":6,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[{"name":"영업이익률","value":9.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-36.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.4,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.3,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 1.6x","metrics":[{"name":"유동비율","value":1.65,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"이자보상배율","value":1.2,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -0.1%"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 17"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":50.65,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":9.62,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-36.51,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 5개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":273.0,"per_5y_low":18.32,"per_5y_avg":145.66,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":145.66,"pbr_5y_median":null,"history":[{"quarter":"2025-Q3","per":273.0,"pbr":null},{"quarter":"2025-Q4","per":18.32,"pbr":null}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":8.19,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5.13,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":273.0,"eps":0.03,"close":8.19,"source":"reported"},{"date":"2025-10","per":255.0,"eps":0.03,"close":7.65,"source":"reported"},{"date":"2025-11","per":170.0,"eps":0.03,"close":5.1,"source":"reported"},{"date":"2025-12","per":18.32,"eps":0.28,"close":5.13,"source":"reported"},{"date":"2026-01","per":19.18,"eps":0.28,"close":5.37,"source":"reported"},{"date":"2026-02","per":14.25,"eps":0.28,"close":3.99,"source":"reported"}],"trailing_per_history_meta":{"avg":124.96,"std":112.3,"upper_1sd":237.26,"lower_1sd":12.65,"current":14.25,"count":6},"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":"구조 점검","value":"8개 중 1개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:35.339882+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.11,"revenue":105772000.0,"operating_income":-11839000.0,"net_income":-66821000.0,"market_cap":null,"profit_margin":-0.6317456415686571,"operating_margin":-0.11192943312029649,"roa":-0.04209281698906687,"gross_margin":0.5065140112695231,"total_equity":-191479000.0,"total_assets":1587468000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":35.3,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.09,"revenue":105865000.0,"operating_income":9594000.0,"net_income":1030000.0,"market_cap":1101530000.0,"profit_margin":0.009729372313795871,"operating_margin":0.0906248524063666,"roa":0.0007247559753667406,"gross_margin":0.5646625419165919,"total_equity":-282312000.0,"total_assets":1421168000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.01,"revenue":166364000.0,"operating_income":48207000.0,"net_income":-108581000.0,"market_cap":null,"profit_margin":-0.6526712509918011,"operating_margin":0.2897682190858599,"roa":-0.07301531370809879,"gross_margin":0.6317833185064077,"total_equity":-284487000.0,"total_assets":1487099000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.11,"revenue":113953000.0,"operating_income":1361000.0,"net_income":-5218000.0,"market_cap":null,"profit_margin":-0.04579080849122007,"operating_margin":0.01194352057427185,"roa":-0.0037028679130670502,"gross_margin":0.6926101111861908,"total_equity":-176763000.0,"total_assets":1409178000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.03,"revenue":173239000.0,"operating_income":18057000.0,"net_income":10146600.0,"market_cap":null,"profit_margin":0.0585699524933762,"operating_margin":0.10423172611248045,"roa":0.007285277945710441,"gross_margin":0.5738546170319616,"total_equity":-173328000.0,"total_assets":1392754000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.35,"revenue":132765000.0,"operating_income":10582000.0,"net_income":118376999.99999999,"market_cap":null,"profit_margin":0.891628064625466,"operating_margin":0.07970474146047528,"roa":0.09504665738497038,"gross_margin":0.5070462847889128,"total_equity":-302287000.0,"total_assets":1245462000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.24,"revenue":151205000.0,"operating_income":13471000.0,"net_income":-66967000.0,"market_cap":null,"profit_margin":-0.4428887933600079,"operating_margin":0.08909096921398102,"roa":-0.054828066153594236,"gross_margin":0.4687344995205185,"total_equity":-412771000.0,"total_assets":1221400000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.48,"revenue":102887000.0,"operating_income":12726000.0,"net_income":-11393000.0,"market_cap":null,"profit_margin":-0.110733134409595,"operating_margin":0.12368909580413463,"roa":-0.009240454585270425,"gross_margin":0.6130512115233216,"total_equity":-343707000.0,"total_assets":1232948000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.18,"revenue":198753000.0,"operating_income":91866000.0,"net_income":65225000.0,"market_cap":null,"profit_margin":0.3281711471021821,"operating_margin":0.4622118911412658,"roa":0.061044775840026655,"gross_margin":0.7725317353700322,"total_equity":-605922000.0,"total_assets":1068478000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.7835803397780092,"revenue":36852000.0,"operating_income":-48419000.0,"net_income":-218729000.0,"market_cap":null,"profit_margin":-5.935335938347986,"operating_margin":-1.3138771301421903,"roa":-0.20622418414594249,"gross_margin":0.45845544339520244,"total_equity":-658825000.0,"total_assets":1060637000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.22,"revenue":53390000.0,"operating_income":-79044000.0,"net_income":-276557000.0,"market_cap":null,"profit_margin":-5.179940063682338,"operating_margin":-1.4805019666604233,"roa":-0.2910850551000432,"gross_margin":-0.05673347068739464,"total_equity":-932493000.0,"total_assets":950090000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.82,"revenue":17789000.0,"operating_income":-88607000.0,"net_income":-188320000.0,"market_cap":null,"profit_margin":-10.586317387149363,"operating_margin":-4.980999494069369,"roa":-0.1964082897814916,"gross_margin":-1.0534037888582832,"total_equity":-660852000.0,"total_assets":958819000.0}],"current_price":4.58,"change_pct":-4.38,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-06-16","close":11.19},{"date":"2022-06-17","close":9.7},{"date":"2022-06-21","close":9.93},{"date":"2022-06-22","close":9.59},{"date":"2022-06-23","close":9.0},{"date":"2022-06-24","close":8.84},{"date":"2022-06-27","close":9.16},{"date":"2022-06-28","close":8.98},{"date":"2022-06-29","close":8.46},{"date":"2022-06-30","close":8.21},{"date":"2022-07-01","close":9.55},{"date":"2022-07-05","close":8.74},{"date":"2022-07-06","close":8.5},{"date":"2022-07-07","close":7.16},{"date":"2022-07-08","close":7.8},{"date":"2022-07-11","close":7.0},{"date":"2022-07-12","close":6.95},{"date":"2022-07-13","close":6.79},{"date":"2022-07-14","close":6.64},{"date":"2022-07-15","close":5.53},{"date":"2022-07-18","close":6.32},{"date":"2022-07-19","close":6.81},{"date":"2022-07-20","close":7.21},{"date":"2022-07-21","close":7.35},{"date":"2022-07-22","close":7.52},{"date":"2022-07-25","close":7.6},{"date":"2022-07-26","close":7.88},{"date":"2022-07-27","close":7.8},{"date":"2022-07-28","close":7.98},{"date":"2022-07-29","close":7.95},{"date":"2022-08-01","close":7.75},{"date":"2022-08-02","close":7.5},{"date":"2022-08-03","close":7.33},{"date":"2022-08-04","close":7.41},{"date":"2022-08-05","close":7.33},{"date":"2022-08-08","close":7.42},{"date":"2022-08-09","close":7.5},{"date":"2022-08-10","close":7.69},{"date":"2022-08-11","close":7.63},{"date":"2022-08-12","close":7.71},{"date":"2022-08-15","close":9.14},{"date":"2022-08-16","close":9.25},{"date":"2022-08-17","close":8.8},{"date":"2022-08-18","close":8.3},{"date":"2022-08-19","close":8.4},{"date":"2022-08-22","close":8.0},{"date":"2022-08-23","close":8.5},{"date":"2022-08-24","close":8.7},{"date":"2022-08-25","close":9.0},{"date":"2022-08-26","close":8.8},{"date":"2022-08-29","close":8.95},{"date":"2022-08-30","close":8.86},{"date":"2022-08-31","close":9.0},{"date":"2022-09-01","close":7.71},{"date":"2022-09-02","close":7.56},{"date":"2022-09-06","close":7.2},{"date":"2022-09-07","close":7.67},{"date":"2022-09-08","close":7.92},{"date":"2022-09-09","close":8.0},{"date":"2022-09-12","close":7.8},{"date":"2022-09-13","close":7.535},{"date":"2022-09-14","close":7.7},{"date":"2022-09-15","close":7.9},{"date":"2022-09-16","close":7.9},{"date":"2022-09-19","close":7.49},{"date":"2022-09-20","close":7.55},{"date":"2022-09-21","close":7.66},{"date":"2022-09-22","close":6.52},{"date":"2022-09-23","close":6.83},{"date":"2022-09-26","close":6.86},{"date":"2022-09-27","close":7.15},{"date":"2022-09-28","close":7.08},{"date":"2022-09-29","close":6.98},{"date":"2022-09-30","close":6.76},{"date":"2022-10-03","close":6.7},{"date":"2022-10-04","close":6.92},{"date":"2022-10-05","close":6.79},{"date":"2022-10-06","close":6.79},{"date":"2022-10-07","close":6.55},{"date":"2022-10-10","close":6.52},{"date":"2022-10-11","close":6.5},{"date":"2022-10-12","close":6.61},{"date":"2022-10-13","close":7.16},{"date":"2022-10-14","close":6.78},{"date":"2022-10-17","close":6.99},{"date":"2022-10-18","close":6.87},{"date":"2022-10-19","close":6.7},{"date":"2022-10-20","close":6.7},{"date":"2022-10-21","close":6.63},{"date":"2022-10-24","close":6.06},{"date":"2022-10-25","close":6.09},{"date":"2022-10-26","close":6.12},{"date":"2022-10-27","close":6.05},{"date":"2022-10-28","close":6.22},{"date":"2022-10-31","close":6.2},{"date":"2022-11-01","close":6.28},{"date":"2022-11-02","close":6.25},{"date":"2022-11-03","close":6.08},{"date":"2022-11-04","close":6.05},{"date":"2022-11-07","close":6.11},{"date":"2022-11-08","close":6.11},{"date":"2022-11-09","close":6.03},{"date":"2022-11-10","close":6.36},{"date":"2022-11-11","close":6.19},{"date":"2022-11-14","close":6.59},{"date":"2022-11-15","close":5.76},{"date":"2022-11-16","close":6.01},{"date":"2022-11-17","close":5.89},{"date":"2022-11-18","close":6.2},{"date":"2022-11-21","close":6.085},{"date":"2022-11-22","close":6.24},{"date":"2022-11-23","close":6.06},{"date":"2022-11-25","close":6.05},{"date":"2022-11-28","close":6.1},{"date":"2022-11-29","close":6.16},{"date":"2022-11-30","close":6.3},{"date":"2022-12-01","close":6.15},{"date":"2022-12-02","close":6.36},{"date":"2022-12-05","close":6.56},{"date":"2022-12-06","close":6.88},{"date":"2022-12-07","close":7.48},{"date":"2022-12-08","close":8.0},{"date":"2022-12-09","close":8.3},{"date":"2022-12-12","close":7.91},{"date":"2022-12-13","close":7.97},{"date":"2022-12-14","close":8.3},{"date":"2022-12-15","close":8.0},{"date":"2022-12-16","close":7.7},{"date":"2022-12-19","close":7.838},{"date":"2022-12-20","close":8.0},{"date":"2022-12-21","close":8.3},{"date":"2022-12-22","close":9.74},{"date":"2022-12-23","close":10.0},{"date":"2022-12-27","close":10.05},{"date":"2022-12-28","close":9.97},{"date":"2022-12-29","close":9.91},{"date":"2022-12-30","close":10.0},{"date":"2023-01-03","close":10.01},{"date":"2023-01-04","close":10.05},{"date":"2023-01-05","close":10.05},{"date":"2023-01-06","close":10.73},{"date":"2023-01-09","close":11.95},{"date":"2023-01-10","close":12.1},{"date":"2023-01-11","close":12.03},{"date":"2023-01-12","close":12.0},{"date":"2023-01-13","close":12.6},{"date":"2023-01-17","close":12.4},{"date":"2023-01-18","close":12.35},{"date":"2023-01-19","close":12.21},{"date":"2023-01-20","close":11.57},{"date":"2023-01-23","close":11.93},{"date":"2023-01-24","close":11.87},{"date":"2023-01-25","close":12.0},{"date":"2023-01-26","close":11.96},{"date":"2023-01-27","close":11.8},{"date":"2023-01-30","close":11.98},{"date":"2023-01-31","close":12.0},{"date":"2023-02-01","close":12.2},{"date":"2023-02-02","close":12.1},{"date":"2023-02-03","close":12.28},{"date":"2023-02-06","close":12.78},{"date":"2023-02-07","close":12.85},{"date":"2023-02-08","close":13.01},{"date":"2023-02-09","close":13.35},{"date":"2023-02-10","close":13.39},{"date":"2023-02-13","close":13.25},{"date":"2023-02-14","close":13.2},{"date":"2023-02-15","close":13.35},{"date":"2023-02-16","close":13.43},{"date":"2023-02-17","close":13.29},{"date":"2023-02-21","close":13.2},{"date":"2023-02-22","close":13.2},{"date":"2023-02-23","close":13.39},{"date":"2023-02-24","close":13.9},{"date":"2023-02-27","close":13.91},{"date":"2023-02-28","close":13.85},{"date":"2023-03-01","close":13.92},{"date":"2023-03-02","close":14.03},{"date":"2023-03-03","close":13.94},{"date":"2023-03-06","close":14.01},{"date":"2023-03-07","close":13.99},{"date":"2023-03-08","close":13.66},{"date":"2023-03-09","close":12.85},{"date":"2023-03-10","close":13.22},{"date":"2023-03-13","close":13.36},{"date":"2023-03-14","close":13.5},{"date":"2023-03-15","close":13.13},{"date":"2023-03-16","close":13.19},{"date":"2023-03-17","close":13.54},{"date":"2023-03-20","close":13.43},{"date":"2023-03-21","close":13.51},{"date":"2023-03-22","close":13.55},{"date":"2023-03-23","close":13.6},{"date":"2023-03-24","close":13.46},{"date":"2023-03-27","close":13.51},{"date":"2023-03-28","close":13.2},{"date":"2023-03-29","close":13.06},{"date":"2023-03-30","close":12.98},{"date":"2023-03-31","close":12.9},{"date":"2023-04-03","close":13.06},{"date":"2023-04-04","close":13.2},{"date":"2023-04-05","close":13.51},{"date":"2023-04-06","close":13.2},{"date":"2023-04-10","close":13.27},{"date":"2023-04-11","close":13.24},{"date":"2023-04-12","close":13.85},{"date":"2023-04-13","close":13.69},{"date":"2023-04-14","close":10.66},{"date":"2023-04-17","close":9.45},{"date":"2023-04-18","close":10.01},{"date":"2023-04-19","close":10.0},{"date":"2023-04-20","close":9.95},{"date":"2023-04-21","close":9.41},{"date":"2023-04-24","close":8.99},{"date":"2023-04-25","close":8.89},{"date":"2023-04-26","close":9.29},{"date":"2023-04-27","close":10.01},{"date":"2023-04-28","close":9.8},{"date":"2023-05-01","close":10.03},{"date":"2023-05-02","close":9.85},{"date":"2023-05-03","close":9.8},{"date":"2023-05-04","close":9.64},{"date":"2023-05-05","close":9.77},{"date":"2023-05-08","close":9.5},{"date":"2023-05-09","close":9.27},{"date":"2023-05-10","close":9.63},{"date":"2023-05-11","close":9.34},{"date":"2023-05-12","close":9.8},{"date":"2023-05-15","close":9.64},{"date":"2023-05-16","close":9.39},{"date":"2023-05-17","close":8.7},{"date":"2023-05-18","close":8.28},{"date":"2023-05-19","close":8.33},{"date":"2023-05-22","close":8.51},{"date":"2023-05-23","close":8.15},{"date":"2023-05-24","close":7.77},{"date":"2023-05-25","close":7.56},{"date":"2023-05-26","close":8.04},{"date":"2023-05-30","close":8.17},{"date":"2023-05-31","close":8.43},{"date":"2023-06-01","close":8.52},{"date":"2023-06-02","close":8.49},{"date":"2023-06-05","close":8.49},{"date":"2023-06-06","close":8.19},{"date":"2023-06-07","close":8.2},{"date":"2023-06-08","close":8.23},{"date":"2023-06-09","close":8.2},{"date":"2023-06-12","close":7.42},{"date":"2023-06-13","close":8.0},{"date":"2023-06-14","close":7.98},{"date":"2023-06-15","close":7.85},{"date":"2023-06-16","close":7.9},{"date":"2023-06-20","close":7.87},{"date":"2023-06-21","close":7.99},{"date":"2023-06-22","close":7.95},{"date":"2023-06-23","close":7.55},{"date":"2023-06-26","close":7.52},{"date":"2023-06-27","close":7.45},{"date":"2023-06-28","close":7.35},{"date":"2023-06-29","close":6.9},{"date":"2023-06-30","close":7.74},{"date":"2023-07-03","close":8.43},{"date":"2023-07-05","close":8.12},{"date":"2023-07-06","close":8.2},{"date":"2023-07-07","close":8.73},{"date":"2023-07-10","close":8.49},{"date":"2023-07-11","close":8.52},{"date":"2023-07-12","close":8.47},{"date":"2023-07-13","close":8.62},{"date":"2023-07-14","close":9.66},{"date":"2023-07-17","close":9.4},{"date":"2023-07-18","close":9.77},{"date":"2023-07-19","close":9.8},{"date":"2023-07-20","close":9.85},{"date":"2023-07-21","close":9.9},{"date":"2023-07-24","close":10.07},{"date":"2023-07-25","close":9.9},{"date":"2023-07-26","close":9.84},{"date":"2023-07-27","close":9.62},{"date":"2023-07-28","close":9.8},{"date":"2023-07-31","close":9.8},{"date":"2023-08-01","close":9.57},{"date":"2023-08-02","close":9.51},{"date":"2023-08-03","close":9.21},{"date":"2023-08-04","close":8.76},{"date":"2023-08-07","close":8.8},{"date":"2023-08-08","close":8.99},{"date":"2023-08-09","close":9.07},{"date":"2023-08-10","close":9.05},{"date":"2023-08-11","close":8.9},{"date":"2023-08-14","close":8.85},{"date":"2023-08-15","close":8.85},{"date":"2023-08-16","close":8.935},{"date":"2023-08-17","close":8.98},{"date":"2023-08-18","close":9.57},{"date":"2023-08-21","close":9.73},{"date":"2023-08-22","close":9.8},{"date":"2023-08-23","close":9.65},{"date":"2023-08-24","close":9.48},{"date":"2023-08-25","close":9.55},{"date":"2023-08-28","close":9.7},{"date":"2023-08-29","close":9.84},{"date":"2023-08-30","close":9.73},{"date":"2023-08-31","close":9.9},{"date":"2023-09-01","close":9.94},{"date":"2023-09-05","close":9.87},{"date":"2023-09-06","close":9.64},{"date":"2023-09-07","close":9.45},{"date":"2023-09-08","close":9.52},{"date":"2023-09-11","close":9.51},{"date":"2023-09-12","close":9.36},{"date":"2023-09-13","close":8.88},{"date":"2023-09-14","close":8.8},{"date":"2023-09-15","close":9.14},{"date":"2023-09-18","close":9.09},{"date":"2023-09-19","close":9.14},{"date":"2023-09-20","close":9.1},{"date":"2023-09-21","close":8.88},{"date":"2023-09-22","close":8.88},{"date":"2023-09-25","close":8.93},{"date":"2023-09-26","close":8.93},{"date":"2023-09-27","close":8.94},{"date":"2023-09-28","close":9.08},{"date":"2023-09-29","close":9.12},{"date":"2023-10-02","close":9.02},{"date":"2023-10-03","close":9.16},{"date":"2023-10-04","close":9.11},{"date":"2023-10-05","close":9.1},{"date":"2023-10-06","close":9.37},{"date":"2023-10-09","close":9.05},{"date":"2023-10-10","close":9.37},{"date":"2023-10-11","close":9.1},{"date":"2023-10-12","close":9.02},{"date":"2023-10-13","close":9.15},{"date":"2023-10-16","close":9.04},{"date":"2023-10-17","close":9.15},{"date":"2023-10-18","close":8.85},{"date":"2023-10-19","close":8.85},{"date":"2023-10-20","close":8.68},{"date":"2023-10-23","close":8.8},{"date":"2023-10-24","close":8.76},{"date":"2023-10-25","close":8.7},{"date":"2023-10-26","close":8.55},{"date":"2023-10-27","close":8.98},{"date":"2023-10-30","close":8.7},{"date":"2023-10-31","close":8.89},{"date":"2023-11-01","close":8.59},{"date":"2023-11-02","close":8.9},{"date":"2023-11-03","close":8.88},{"date":"2023-11-06","close":8.61},{"date":"2023-11-07","close":8.64},{"date":"2023-11-08","close":8.73},{"date":"2023-11-09","close":8.69},{"date":"2023-11-10","close":9.01},{"date":"2023-11-13","close":9.02},{"date":"2023-11-14","close":9.0},{"date":"2023-11-15","close":9.13},{"date":"2023-11-16","close":9.03},{"date":"2023-11-17","close":9.0},{"date":"2023-11-20","close":9.14},{"date":"2023-11-21","close":9.01},{"date":"2023-11-22","close":9.125},{"date":"2023-11-24","close":9.9},{"date":"2023-11-27","close":9.85},{"date":"2023-11-28","close":9.8},{"date":"2023-11-29","close":9.4},{"date":"2023-11-30","close":9.5},{"date":"2023-12-01","close":9.45},{"date":"2023-12-04","close":9.49},{"date":"2023-12-05","close":9.35},{"date":"2023-12-06","close":9.5},{"date":"2023-12-07","close":9.51},{"date":"2023-12-08","close":9.17},{"date":"2023-12-11","close":9.12},{"date":"2023-12-12","close":9.3},{"date":"2023-12-13","close":9.56},{"date":"2023-12-14","close":10.75},{"date":"2023-12-15","close":10.63},{"date":"2023-12-18","close":10.72},{"date":"2023-12-19","close":10.89},{"date":"2023-12-20","close":10.96},{"date":"2023-12-21","close":11.14},{"date":"2023-12-22","close":11.22},{"date":"2023-12-26","close":11.24},{"date":"2023-12-27","close":11.28},{"date":"2023-12-28","close":11.3},{"date":"2023-12-29","close":11.48},{"date":"2024-01-02","close":11.36},{"date":"2024-01-03","close":11.68},{"date":"2024-01-04","close":12.1},{"date":"2024-01-05","close":12.26},{"date":"2024-01-08","close":12.47},{"date":"2024-01-09","close":12.49},{"date":"2024-01-10","close":12.21},{"date":"2024-01-11","close":12.23},{"date":"2024-01-12","close":12.31},{"date":"2024-01-16","close":12.42},{"date":"2024-01-17","close":12.35},{"date":"2024-01-18","close":12.265},{"date":"2024-01-19","close":14.14},{"date":"2024-01-22","close":14.18},{"date":"2024-01-23","close":14.25},{"date":"2024-01-24","close":14.25},{"date":"2024-01-25","close":14.24},{"date":"2024-01-26","close":14.65},{"date":"2024-01-29","close":15.25},{"date":"2024-01-30","close":15.13},{"date":"2024-01-31","close":15.75},{"date":"2024-02-01","close":15.95},{"date":"2024-02-02","close":15.7},{"date":"2024-02-05","close":15.49},{"date":"2024-02-06","close":15.48},{"date":"2024-02-07","close":15.61},{"date":"2024-02-08","close":15.49},{"date":"2024-02-09","close":15.66},{"date":"2024-02-12","close":15.71},{"date":"2024-02-13","close":15.66},{"date":"2024-02-14","close":15.7},{"date":"2024-02-15","close":15.8},{"date":"2024-02-16","close":15.82},{"date":"2024-02-20","close":15.97},{"date":"2024-02-21","close":15.75},{"date":"2024-02-22","close":15.57},{"date":"2024-02-23","close":16.03},{"date":"2024-02-26","close":17.27},{"date":"2024-02-27","close":16.29},{"date":"2024-02-28","close":15.9},{"date":"2024-02-29","close":15.39},{"date":"2024-03-01","close":15.76},{"date":"2024-03-04","close":16.0},{"date":"2024-03-05","close":16.16},{"date":"2024-03-06","close":15.98},{"date":"2024-03-07","close":16.02},{"date":"2024-03-08","close":15.6},{"date":"2024-03-11","close":15.43},{"date":"2024-03-12","close":15.32},{"date":"2024-03-13","close":15.39},{"date":"2024-03-14","close":15.33},{"date":"2024-03-15","close":15.31},{"date":"2024-03-18","close":15.03},{"date":"2024-03-19","close":15.24},{"date":"2024-03-20","close":15.23},{"date":"2024-03-21","close":15.07},{"date":"2024-03-22","close":14.95},{"date":"2024-03-25","close":13.27},{"date":"2024-03-26","close":12.5},{"date":"2024-03-27","close":12.68},{"date":"2024-03-28","close":12.22},{"date":"2024-04-01","close":12.47},{"date":"2024-04-02","close":11.4},{"date":"2024-04-03","close":11.69},{"date":"2024-04-04","close":11.67},{"date":"2024-04-05","close":12.02},{"date":"2024-04-08","close":12.01},{"date":"2024-04-09","close":11.93},{"date":"2024-04-10","close":11.88},{"date":"2024-04-11","close":11.85},{"date":"2024-04-12","close":12.24},{"date":"2024-04-15","close":12.5},{"date":"2024-04-16","close":12.73},{"date":"2024-04-17","close":12.8},{"date":"2024-04-18","close":12.89},{"date":"2024-04-19","close":13.22},{"date":"2024-04-22","close":13.33},{"date":"2024-04-23","close":13.4},{"date":"2024-04-24","close":13.54},{"date":"2024-04-25","close":13.65},{"date":"2024-04-26","close":14.15},{"date":"2024-04-29","close":14.22},{"date":"2024-04-30","close":14.5},{"date":"2024-05-01","close":14.48},{"date":"2024-05-02","close":14.51},{"date":"2024-05-03","close":14.4},{"date":"2024-05-06","close":14.38},{"date":"2024-05-07","close":13.86},{"date":"2024-05-08","close":13.54},{"date":"2024-05-09","close":13.6},{"date":"2024-05-10","close":13.37},{"date":"2024-05-13","close":13.29},{"date":"2024-05-14","close":13.35},{"date":"2024-05-15","close":13.35},{"date":"2024-05-16","close":13.5},{"date":"2024-05-17","close":13.5},{"date":"2024-05-20","close":13.5},{"date":"2024-05-21","close":13.94},{"date":"2024-05-22","close":14.0},{"date":"2024-05-23","close":13.58},{"date":"2024-05-24","close":14.19},{"date":"2024-05-28","close":13.99},{"date":"2024-05-29","close":13.6},{"date":"2024-05-30","close":13.77},{"date":"2024-05-31","close":13.88},{"date":"2024-06-03","close":13.96},{"date":"2024-06-04","close":13.91},{"date":"2024-06-05","close":13.95},{"date":"2024-06-06","close":13.99},{"date":"2024-06-07","close":14.04},{"date":"2024-06-10","close":14.46},{"date":"2024-06-11","close":14.39},{"date":"2024-06-12","close":14.23},{"date":"2024-06-13","close":14.28},{"date":"2024-06-14","close":14.05},{"date":"2024-06-17","close":13.85},{"date":"2024-06-18","close":13.64},{"date":"2024-06-20","close":13.51},{"date":"2024-06-21","close":13.48},{"date":"2024-06-24","close":13.32},{"date":"2024-06-25","close":12.77},{"date":"2024-06-26","close":12.02},{"date":"2024-06-27","close":12.0},{"date":"2024-06-28","close":12.16},{"date":"2024-07-01","close":12.36},{"date":"2024-07-02","close":12.24},{"date":"2024-07-03","close":12.15},{"date":"2024-07-05","close":12.12},{"date":"2024-07-08","close":12.15},{"date":"2024-07-09","close":12.01},{"date":"2024-07-10","close":12.09},{"date":"2024-07-11","close":11.91},{"date":"2024-07-12","close":12.15},{"date":"2024-07-15","close":12.1},{"date":"2024-07-16","close":12.14},{"date":"2024-07-17","close":11.98},{"date":"2024-07-18","close":11.91},{"date":"2024-07-19","close":11.94},{"date":"2024-07-22","close":12.0},{"date":"2024-07-23","close":11.8},{"date":"2024-07-24","close":11.6},{"date":"2024-07-25","close":11.29},{"date":"2024-07-26","close":11.59},{"date":"2024-07-29","close":11.81},{"date":"2024-07-30","close":11.8},{"date":"2024-07-31","close":11.7},{"date":"2024-08-01","close":11.57},{"date":"2024-08-02","close":11.54},{"date":"2024-08-05","close":11.05},{"date":"2024-08-06","close":11.12},{"date":"2024-08-07","close":11.01},{"date":"2024-08-08","close":10.9},{"date":"2024-08-09","close":10.91},{"date":"2024-08-12","close":10.89},{"date":"2024-08-13","close":10.79},{"date":"2024-08-14","close":11.05},{"date":"2024-08-15","close":11.93},{"date":"2024-08-16","close":12.97},{"date":"2024-08-19","close":12.99},{"date":"2024-08-20","close":12.65},{"date":"2024-08-21","close":12.4},{"date":"2024-08-22","close":11.97},{"date":"2024-08-23","close":11.89},{"date":"2024-08-26","close":11.75},{"date":"2024-08-27","close":11.73},{"date":"2024-08-28","close":11.65},{"date":"2024-08-29","close":11.65},{"date":"2024-08-30","close":11.68},{"date":"2024-09-03","close":11.35},{"date":"2024-09-04","close":11.35},{"date":"2024-09-05","close":11.35},{"date":"2024-09-06","close":11.08},{"date":"2024-09-09","close":11.1},{"date":"2024-09-10","close":10.92},{"date":"2024-09-11","close":10.76},{"date":"2024-09-12","close":10.8},{"date":"2024-09-13","close":10.81},{"date":"2024-09-16","close":10.88},{"date":"2024-09-17","close":11.01},{"date":"2024-09-18","close":11.07},{"date":"2024-09-19","close":11.18},{"date":"2024-09-20","close":11.12},{"date":"2024-09-23","close":10.88},{"date":"2024-09-24","close":11.17},{"date":"2024-09-25","close":11.22},{"date":"2024-09-26","close":11.35},{"date":"2024-09-27","close":11.9},{"date":"2024-09-30","close":11.9},{"date":"2024-10-01","close":11.95},{"date":"2024-10-02","close":12.3},{"date":"2024-10-03","close":12.3},{"date":"2024-10-04","close":12.3},{"date":"2024-10-07","close":12.55},{"date":"2024-10-08","close":12.85},{"date":"2024-10-09","close":12.98},{"date":"2024-10-10","close":12.85},{"date":"2024-10-11","close":12.45},{"date":"2024-10-14","close":12.5},{"date":"2024-10-15","close":12.5},{"date":"2024-10-16","close":12.4},{"date":"2024-10-17","close":12.4},{"date":"2024-10-18","close":12.34},{"date":"2024-10-21","close":12.25},{"date":"2024-10-22","close":12.4},{"date":"2024-10-23","close":12.9},{"date":"2024-10-24","close":13.05},{"date":"2024-10-25","close":13.08},{"date":"2024-10-28","close":12.99},{"date":"2024-10-29","close":12.96},{"date":"2024-10-30","close":12.77},{"date":"2024-10-31","close":12.98},{"date":"2024-11-01","close":13.02},{"date":"2024-11-04","close":12.92},{"date":"2024-11-05","close":12.9},{"date":"2024-11-06","close":12.75},{"date":"2024-11-07","close":12.66},{"date":"2024-11-08","close":12.69},{"date":"2024-11-11","close":12.21},{"date":"2024-11-12","close":12.16},{"date":"2024-11-13","close":11.93},{"date":"2024-11-14","close":12.07},{"date":"2024-11-15","close":11.73},{"date":"2024-11-18","close":12.1},{"date":"2024-11-19","close":12.5},{"date":"2024-11-20","close":12.42},{"date":"2024-11-21","close":12.44},{"date":"2024-11-22","close":11.99},{"date":"2024-11-25","close":12.0},{"date":"2024-11-26","close":11.84},{"date":"2024-11-27","close":11.68},{"date":"2024-11-29","close":11.75},{"date":"2024-12-02","close":11.66},{"date":"2024-12-03","close":11.61},{"date":"2024-12-04","close":11.5},{"date":"2024-12-05","close":11.46},{"date":"2024-12-06","close":11.41},{"date":"2024-12-09","close":11.28},{"date":"2024-12-10","close":11.49},{"date":"2024-12-11","close":11.55},{"date":"2024-12-12","close":11.66},{"date":"2024-12-13","close":11.8},{"date":"2024-12-16","close":12.05},{"date":"2024-12-17","close":12.11},{"date":"2024-12-18","close":11.97},{"date":"2024-12-19","close":12.11},{"date":"2024-12-20","close":11.91},{"date":"2024-12-23","close":12.52},{"date":"2024-12-24","close":12.56},{"date":"2024-12-26","close":12.6},{"date":"2024-12-27","close":12.67},{"date":"2024-12-30","close":13.02},{"date":"2024-12-31","close":13.23},{"date":"2025-01-02","close":13.16},{"date":"2025-01-03","close":13.26},{"date":"2025-01-06","close":13.3},{"date":"2025-01-07","close":13.1},{"date":"2025-01-08","close":13.25},{"date":"2025-01-10","close":13.52},{"date":"2025-01-13","close":13.22},{"date":"2025-01-14","close":13.31},{"date":"2025-01-15","close":13.2},{"date":"2025-01-16","close":13.23},{"date":"2025-01-17","close":13.27},{"date":"2025-01-21","close":13.36},{"date":"2025-01-22","close":13.29},{"date":"2025-01-23","close":13.12},{"date":"2025-01-24","close":12.99},{"date":"2025-01-27","close":13.06},{"date":"2025-01-28","close":12.74},{"date":"2025-01-29","close":12.57},{"date":"2025-01-30","close":12.41},{"date":"2025-01-31","close":12.72},{"date":"2025-02-03","close":12.38},{"date":"2025-02-04","close":12.44},{"date":"2025-02-05","close":12.54},{"date":"2025-02-06","close":12.85},{"date":"2025-02-07","close":12.91},{"date":"2025-02-10","close":12.75},{"date":"2025-02-11","close":12.68},{"date":"2025-02-12","close":12.65},{"date":"2025-02-13","close":12.78},{"date":"2025-02-14","close":12.99},{"date":"2025-02-18","close":12.58},{"date":"2025-02-19","close":11.72},{"date":"2025-02-20","close":11.7},{"date":"2025-02-21","close":12.28},{"date":"2025-02-24","close":11.87},{"date":"2025-02-25","close":11.82},{"date":"2025-02-26","close":11.77},{"date":"2025-02-27","close":11.46},{"date":"2025-02-28","close":11.36},{"date":"2025-03-03","close":11.1},{"date":"2025-03-04","close":10.81},{"date":"2025-03-05","close":11.29},{"date":"2025-03-06","close":11.13},{"date":"2025-03-07","close":11.15},{"date":"2025-03-10","close":10.7},{"date":"2025-03-11","close":10.81},{"date":"2025-03-12","close":11.37},{"date":"2025-03-13","close":11.18},{"date":"2025-03-14","close":11.3},{"date":"2025-03-17","close":11.31},{"date":"2025-03-18","close":11.34},{"date":"2025-03-19","close":11.34},{"date":"2025-03-20","close":11.55},{"date":"2025-03-21","close":11.57},{"date":"2025-03-24","close":11.56},{"date":"2025-03-25","close":11.66},{"date":"2025-03-26","close":11.55},{"date":"2025-03-27","close":10.36},{"date":"2025-03-28","close":9.55},{"date":"2025-03-31","close":9.67},{"date":"2025-04-01","close":9.64},{"date":"2025-04-02","close":9.19},{"date":"2025-04-03","close":9.27},{"date":"2025-04-04","close":8.5},{"date":"2025-04-07","close":8.32},{"date":"2025-04-08","close":8.06},{"date":"2025-04-09","close":8.74},{"date":"2025-04-10","close":8.2},{"date":"2025-04-11","close":8.79},{"date":"2025-04-14","close":8.53},{"date":"2025-04-15","close":8.6},{"date":"2025-04-16","close":8.32},{"date":"2025-04-17","close":8.29},{"date":"2025-04-21","close":8.33},{"date":"2025-04-22","close":8.36},{"date":"2025-04-23","close":8.36},{"date":"2025-04-24","close":8.37},{"date":"2025-04-25","close":7.94},{"date":"2025-04-28","close":8.11},{"date":"2025-04-29","close":7.86},{"date":"2025-04-30","close":7.84},{"date":"2025-05-01","close":7.94},{"date":"2025-05-02","close":8.22},{"date":"2025-05-05","close":8.33},{"date":"2025-05-06","close":7.97},{"date":"2025-05-07","close":7.94},{"date":"2025-05-08","close":9.38},{"date":"2025-05-09","close":9.68},{"date":"2025-05-12","close":10.25},{"date":"2025-05-13","close":10.56},{"date":"2025-05-14","close":10.5},{"date":"2025-05-15","close":10.46},{"date":"2025-05-16","close":10.46},{"date":"2025-05-19","close":10.07},{"date":"2025-05-20","close":9.78},{"date":"2025-05-21","close":10.16},{"date":"2025-05-22","close":9.94},{"date":"2025-05-23","close":10.28},{"date":"2025-05-27","close":11.33},{"date":"2025-05-28","close":11.18},{"date":"2025-05-29","close":11.14},{"date":"2025-05-30","close":11.44},{"date":"2025-06-02","close":11.215},{"date":"2025-06-03","close":11.45},{"date":"2025-06-04","close":10.83},{"date":"2025-06-05","close":10.5},{"date":"2025-06-06","close":10.66},{"date":"2025-06-09","close":10.63},{"date":"2025-06-10","close":10.37},{"date":"2025-06-11","close":10.11},{"date":"2025-06-12","close":9.84},{"date":"2025-06-13","close":9.74},{"date":"2025-06-16","close":9.34},{"date":"2025-06-17","close":9.22},{"date":"2025-06-18","close":9.01},{"date":"2025-06-20","close":9.35},{"date":"2025-06-23","close":9.13},{"date":"2025-06-24","close":9.22},{"date":"2025-06-25","close":9.13},{"date":"2025-06-26","close":9.42},{"date":"2025-06-27","close":9.14},{"date":"2025-06-30","close":9.12},{"date":"2025-07-01","close":9.07},{"date":"2025-07-02","close":8.93},{"date":"2025-07-03","close":9.19},{"date":"2025-07-07","close":9.02},{"date":"2025-07-08","close":8.81},{"date":"2025-07-09","close":8.74},{"date":"2025-07-10","close":8.73},{"date":"2025-07-11","close":8.52},{"date":"2025-07-14","close":8.9},{"date":"2025-07-15","close":8.41},{"date":"2025-07-16","close":8.42},{"date":"2025-07-17","close":8.73},{"date":"2025-07-18","close":8.63},{"date":"2025-07-21","close":8.64},{"date":"2025-07-22","close":8.68},{"date":"2025-07-23","close":9.16},{"date":"2025-07-24","close":9.16},{"date":"2025-07-25","close":9.61},{"date":"2025-07-28","close":9.81},{"date":"2025-07-29","close":9.72},{"date":"2025-07-30","close":9.28},{"date":"2025-07-31","close":9.06},{"date":"2025-08-01","close":8.79},{"date":"2025-08-04","close":8.87},{"date":"2025-08-05","close":8.62},{"date":"2025-08-06","close":8.46},{"date":"2025-08-07","close":8.44},{"date":"2025-08-08","close":8.46},{"date":"2025-08-11","close":8.52},{"date":"2025-08-12","close":8.65},{"date":"2025-08-13","close":8.96},{"date":"2025-08-14","close":8.475},{"date":"2025-08-15","close":8.025},{"date":"2025-08-18","close":9.0},{"date":"2025-08-19","close":8.69},{"date":"2025-08-20","close":8.22},{"date":"2025-08-21","close":8.47},{"date":"2025-08-22","close":8.45},{"date":"2025-08-25","close":8.32},{"date":"2025-08-26","close":8.12},{"date":"2025-08-27","close":8.03},{"date":"2025-08-28","close":8.05},{"date":"2025-08-29","close":8.07},{"date":"2025-09-02","close":7.95},{"date":"2025-09-03","close":7.95},{"date":"2025-09-04","close":8.04},{"date":"2025-09-05","close":8.33},{"date":"2025-09-08","close":8.16},{"date":"2025-09-09","close":8.11},{"date":"2025-09-10","close":8.03},{"date":"2025-09-11","close":8.05},{"date":"2025-09-12","close":8.03},{"date":"2025-09-15","close":8.12},{"date":"2025-09-16","close":7.96},{"date":"2025-09-17","close":7.93},{"date":"2025-09-18","close":7.82},{"date":"2025-09-19","close":7.88},{"date":"2025-09-22","close":8.01},{"date":"2025-09-23","close":8.7},{"date":"2025-09-24","close":8.58},{"date":"2025-09-25","close":8.12},{"date":"2025-09-26","close":8.34},{"date":"2025-09-29","close":8.4},{"date":"2025-09-30","close":8.19},{"date":"2025-10-01","close":8.19},{"date":"2025-10-02","close":8.2},{"date":"2025-10-03","close":8.32},{"date":"2025-10-06","close":8.58},{"date":"2025-10-07","close":8.64},{"date":"2025-10-08","close":8.68},{"date":"2025-10-09","close":8.3},{"date":"2025-10-10","close":8.24},{"date":"2025-10-13","close":7.97},{"date":"2025-10-14","close":8.5},{"date":"2025-10-15","close":8.98},{"date":"2025-10-16","close":8.75},{"date":"2025-10-17","close":8.72},{"date":"2025-10-20","close":8.59},{"date":"2025-10-21","close":8.52},{"date":"2025-10-22","close":8.23},{"date":"2025-10-23","close":8.15},{"date":"2025-10-24","close":8.4},{"date":"2025-10-27","close":8.13},{"date":"2025-10-28","close":7.87},{"date":"2025-10-29","close":7.9},{"date":"2025-10-30","close":7.84},{"date":"2025-10-31","close":7.65},{"date":"2025-11-03","close":5.03},{"date":"2025-11-04","close":4.83},{"date":"2025-11-05","close":4.88},{"date":"2025-11-06","close":5.06},{"date":"2025-11-07","close":5.71},{"date":"2025-11-10","close":5.48},{"date":"2025-11-11","close":5.58},{"date":"2025-11-12","close":5.6},{"date":"2025-11-13","close":5.52},{"date":"2025-11-14","close":5.49},{"date":"2025-11-17","close":5.14},{"date":"2025-11-18","close":5.11},{"date":"2025-11-19","close":5.23},{"date":"2025-11-20","close":5.06},{"date":"2025-11-21","close":5.14},{"date":"2025-11-24","close":5.47},{"date":"2025-11-25","close":5.34},{"date":"2025-11-26","close":5.15},{"date":"2025-11-28","close":5.1},{"date":"2025-12-01","close":4.84},{"date":"2025-12-02","close":4.6},{"date":"2025-12-03","close":4.64},{"date":"2025-12-04","close":5.07},{"date":"2025-12-05","close":5.47},{"date":"2025-12-08","close":5.45},{"date":"2025-12-09","close":5.56},{"date":"2025-12-10","close":5.53},{"date":"2025-12-11","close":5.75},{"date":"2025-12-12","close":5.57},{"date":"2025-12-15","close":5.4},{"date":"2025-12-16","close":5.04},{"date":"2025-12-17","close":5.0},{"date":"2025-12-18","close":4.73},{"date":"2025-12-19","close":4.9},{"date":"2025-12-22","close":4.94},{"date":"2025-12-23","close":4.81},{"date":"2025-12-24","close":5.29},{"date":"2025-12-26","close":5.26},{"date":"2025-12-29","close":4.97},{"date":"2025-12-30","close":5.05},{"date":"2025-12-31","close":5.13},{"date":"2026-01-02","close":5.0},{"date":"2026-01-05","close":4.9},{"date":"2026-01-06","close":4.58},{"date":"2026-01-07","close":4.66},{"date":"2026-01-08","close":4.73},{"date":"2026-01-09","close":4.64},{"date":"2026-01-12","close":4.93},{"date":"2026-01-13","close":4.83},{"date":"2026-01-14","close":5.0},{"date":"2026-01-15","close":4.95},{"date":"2026-01-16","close":4.92},{"date":"2026-01-20","close":4.96},{"date":"2026-01-21","close":5.04},{"date":"2026-01-22","close":5.17},{"date":"2026-01-23","close":5.26},{"date":"2026-01-26","close":5.33},{"date":"2026-01-27","close":5.31},{"date":"2026-01-28","close":5.29},{"date":"2026-01-29","close":5.42},{"date":"2026-01-30","close":5.37},{"date":"2026-02-02","close":5.32},{"date":"2026-02-03","close":5.21},{"date":"2026-02-04","close":5.09},{"date":"2026-02-05","close":4.99},{"date":"2026-02-06","close":5.12},{"date":"2026-02-09","close":5.14},{"date":"2026-02-10","close":5.2},{"date":"2026-02-11","close":4.85},{"date":"2026-02-12","close":4.71},{"date":"2026-02-13","close":4.64},{"date":"2026-02-17","close":4.64},{"date":"2026-02-18","close":4.37},{"date":"2026-02-19","close":4.32},{"date":"2026-02-20","close":4.14},{"date":"2026-02-23","close":4.22},{"date":"2026-02-24","close":4.11},{"date":"2026-02-25","close":4.09},{"date":"2026-02-26","close":4.16},{"date":"2026-02-27","close":3.99},{"date":"2026-03-02","close":3.96},{"date":"2026-03-03","close":3.8},{"date":"2026-03-04","close":3.89},{"date":"2026-03-05","close":4.16},{"date":"2026-03-06","close":4.01},{"date":"2026-03-09","close":4.02},{"date":"2026-03-10","close":3.88},{"date":"2026-03-11","close":3.73},{"date":"2026-03-12","close":3.54},{"date":"2026-03-13","close":3.47},{"date":"2026-03-16","close":3.61},{"date":"2026-03-17","close":3.82},{"date":"2026-03-18","close":3.8},{"date":"2026-03-19","close":3.58},{"date":"2026-03-20","close":3.53},{"date":"2026-03-23","close":3.33},{"date":"2026-03-24","close":3.13},{"date":"2026-03-25","close":3.14},{"date":"2026-03-26","close":3.24},{"date":"2026-03-27","close":3.11},{"date":"2026-03-30","close":3.29},{"date":"2026-03-31","close":3.43},{"date":"2026-04-01","close":3.62},{"date":"2026-04-02","close":3.65},{"date":"2026-04-06","close":3.79},{"date":"2026-04-07","close":3.39},{"date":"2026-04-08","close":3.58},{"date":"2026-04-09","close":3.6},{"date":"2026-04-10","close":3.62},{"date":"2026-04-13","close":3.71},{"date":"2026-04-14","close":3.53},{"date":"2026-04-15","close":3.66},{"date":"2026-04-16","close":3.62},{"date":"2026-04-17","close":3.61},{"date":"2026-04-20","close":3.62},{"date":"2026-04-21","close":3.51},{"date":"2026-04-22","close":3.5},{"date":"2026-04-23","close":3.38},{"date":"2026-04-24","close":3.38},{"date":"2026-04-27","close":3.3},{"date":"2026-04-28","close":3.52},{"date":"2026-04-29","close":3.3},{"date":"2026-04-30","close":3.34},{"date":"2026-05-01","close":3.46},{"date":"2026-05-04","close":3.52},{"date":"2026-05-05","close":3.5},{"date":"2026-05-06","close":3.57},{"date":"2026-05-07","close":3.2},{"date":"2026-05-08","close":3.26},{"date":"2026-05-11","close":3.59},{"date":"2026-05-12","close":3.55},{"date":"2026-05-13","close":3.67},{"date":"2026-05-14","close":3.43},{"date":"2026-05-15","close":3.31},{"date":"2026-05-18","close":3.25},{"date":"2026-05-19","close":3.28},{"date":"2026-05-20","close":3.3},{"date":"2026-05-21","close":3.38},{"date":"2026-05-22","close":3.34},{"date":"2026-05-26","close":3.42},{"date":"2026-05-27","close":3.44},{"date":"2026-05-28","close":3.43},{"date":"2026-05-29","close":3.36},{"date":"2026-06-01","close":3.22},{"date":"2026-06-02","close":3.0},{"date":"2026-06-03","close":3.14},{"date":"2026-06-04","close":3.74},{"date":"2026-06-05","close":3.54},{"date":"2026-06-08","close":4.24},{"date":"2026-06-09","close":4.16},{"date":"2026-06-10","close":4.14},{"date":"2026-06-11","close":4.22},{"date":"2026-06-12","close":4.17},{"date":"2026-06-15","close":4.24},{"date":"2026-06-16","close":3.87},{"date":"2026-06-17","close":3.915},{"date":"2026-06-18","close":3.92},{"date":"2026-06-22","close":3.65},{"date":"2026-06-23","close":3.7},{"date":"2026-06-24","close":3.7},{"date":"2026-06-25","close":3.48},{"date":"2026-06-26","close":3.68},{"date":"2026-06-29","close":3.72},{"date":"2026-06-30","close":3.69},{"date":"2026-07-01","close":3.58},{"date":"2026-07-02","close":3.61},{"date":"2026-07-06","close":3.46},{"date":"2026-07-07","close":3.49},{"date":"2026-07-08","close":3.4},{"date":"2026-07-09","close":3.32},{"date":"2026-07-10","close":3.28},{"date":"2026-07-13","close":3.38},{"date":"2026-07-14","close":3.3},{"date":"2026-07-15","close":3.38},{"date":"2026-07-16","close":3.37},{"date":"2026-07-17","close":3.46},{"date":"2026-07-20","close":3.41},{"date":"2026-07-21","close":3.52},{"date":"2026-07-22","close":3.19},{"date":"2026-07-23","close":3.18},{"date":"2026-07-24","close":3.06},{"date":"2026-07-27","close":3.08},{"date":"2026-07-28","close":3.1},{"date":"2026-07-29","close":3.53},{"date":"2026-07-30","close":3.57},{"date":"2026-07-31","close":4.12},{"date":"2026-08-03","close":3.79},{"date":"2026-08-04","close":3.84},{"date":"2026-08-05","close":3.76},{"date":"2026-08-06","close":3.8},{"date":"2026-08-07","close":3.81},{"date":"2026-08-10","close":3.77},{"date":"2026-08-11","close":3.8},{"date":"2026-08-12","close":4.01},{"date":"2026-08-13","close":4.09},{"date":"2026-08-14","close":4.055},{"date":"2026-08-17","close":3.88},{"date":"2026-08-18","close":3.95},{"date":"2026-08-19","close":3.99},{"date":"2026-08-20","close":4.27},{"date":"2026-08-21","close":4.43},{"date":"2026-08-24","close":5.25},{"date":"2026-08-25","close":5.05},{"date":"2026-08-26","close":4.91},{"date":"2026-08-27","close":4.88},{"date":"2026-08-28","close":4.95},{"date":"2026-08-31","close":5.19},{"date":"2026-09-01","close":5.24},{"date":"2026-09-02","close":5.34},{"date":"2026-09-03","close":5.38},{"date":"2026-09-04","close":5.32},{"date":"2026-09-08","close":5.19},{"date":"2026-09-09","close":5.21},{"date":"2026-09-10","close":5.24},{"date":"2026-09-11","close":5.29},{"date":"2026-09-14","close":5.05},{"date":"2026-09-15","close":5.02},{"date":"2026-09-16","close":5.1},{"date":"2026-09-17","close":5.34},{"date":"2026-09-18","close":5.87},{"date":"2026-09-21","close":5.88},{"date":"2026-09-22","close":5.84},{"date":"2026-09-23","close":5.81},{"date":"2026-09-24","close":5.88},{"date":"2026-09-25","close":5.75},{"date":"2026-09-28","close":6.15},{"date":"2026-09-29","close":5.92},{"date":"2026-09-30","close":5.8},{"date":"2026-10-01","close":5.62},{"date":"2026-10-02","close":5.45},{"date":"2026-10-05","close":6.11},{"date":"2026-10-06","close":6.14},{"date":"2026-10-07","close":5.85},{"date":"2026-10-08","close":5.67},{"date":"2026-10-09","close":5.78},{"date":"2026-10-12","close":5.5},{"date":"2026-10-13","close":5.38},{"date":"2026-10-14","close":5.17},{"date":"2026-10-15","close":5.31},{"date":"2026-10-16","close":5.0},{"date":"2026-10-19","close":5.03},{"date":"2026-10-20","close":5.12},{"date":"2026-10-21","close":5.13},{"date":"2026-10-22","close":4.79},{"date":"2026-10-23","close":4.58}],"chart_data":[{"date":"2024-10-23","open":12.38,"high":13.19,"low":12.38,"close":12.9,"volume":282375,"rsi_14":63.89,"sma_20":12.37,"sma_60":11.72,"sma_120":12.39},{"date":"2024-10-24","open":12.95,"high":13.16,"low":12.84,"close":13.05,"volume":160368,"rsi_14":66.23,"sma_20":12.45,"sma_60":11.74,"sma_120":12.38},{"date":"2024-10-25","open":13.1,"high":13.1,"low":12.82,"close":13.08,"volume":111041,"rsi_14":62.68,"sma_20":12.51,"sma_60":11.77,"sma_120":12.37},{"date":"2024-10-28","open":13.1,"high":13.12,"low":12.93,"close":12.99,"volume":173456,"rsi_14":53.72,"sma_20":12.57,"sma_60":11.79,"sma_120":12.36},{"date":"2024-10-29","open":13.09,"high":13.12,"low":12.61,"close":12.96,"volume":162132,"rsi_14":49.44,"sma_20":12.62,"sma_60":11.82,"sma_120":12.36},{"date":"2024-10-30","open":12.84,"high":12.84,"low":12.63,"close":12.77,"volume":68202,"rsi_14":47.83,"sma_20":12.64,"sma_60":11.85,"sma_120":12.35},{"date":"2024-10-31","open":12.8,"high":13.3,"low":12.58,"close":12.98,"volume":255168,"rsi_14":66.06,"sma_20":12.68,"sma_60":11.88,"sma_120":12.35},{"date":"2024-11-01","open":13.09,"high":13.13,"low":12.98,"close":13.02,"volume":79145,"rsi_14":65.85,"sma_20":12.71,"sma_60":11.92,"sma_120":12.34},{"date":"2024-11-04","open":12.95,"high":13.04,"low":12.9,"close":12.92,"volume":53118,"rsi_14":62.07,"sma_20":12.73,"sma_60":11.95,"sma_120":12.34},{"date":"2024-11-05","open":12.92,"high":12.96,"low":12.77,"close":12.9,"volume":67984,"rsi_14":65.06,"sma_20":12.73,"sma_60":11.99,"sma_120":12.34},{"date":"2024-11-06","open":13.1,"high":13.28,"low":12.65,"close":12.75,"volume":71423,"rsi_14":59.67,"sma_20":12.72,"sma_60":12.02,"sma_120":12.33},{"date":"2024-11-07","open":12.84,"high":12.84,"low":12.63,"close":12.66,"volume":42257,"rsi_14":58.7,"sma_20":12.71,"sma_60":12.05,"sma_120":12.32},{"date":"2024-11-08","open":12.64,"high":12.78,"low":12.32,"close":12.69,"volume":57681,"rsi_14":62.36,"sma_20":12.72,"sma_60":12.06,"sma_120":12.32},{"date":"2024-11-11","open":12.61,"high":12.61,"low":12.21,"close":12.21,"volume":29638,"rsi_14":45.5,"sma_20":12.71,"sma_60":12.05,"sma_120":12.3},{"date":"2024-11-12","open":12.15,"high":12.27,"low":11.91,"close":12.16,"volume":63784,"rsi_14":27.71,"sma_20":12.69,"sma_60":12.03,"sma_120":12.29},{"date":"2024-11-13","open":13.14,"high":13.14,"low":11.91,"close":11.93,"volume":97535,"rsi_14":17.82,"sma_20":12.67,"sma_60":12.02,"sma_120":12.27},{"date":"2024-11-14","open":12.57,"high":12.57,"low":11.74,"close":12.07,"volume":134174,"rsi_14":22.7,"sma_20":12.65,"sma_60":12.01,"sma_120":12.26},{"date":"2024-11-15","open":12.14,"high":12.14,"low":11.69,"close":11.73,"volume":23848,"rsi_14":20.0,"sma_20":12.62,"sma_60":12.01,"sma_120":12.24},{"date":"2024-11-18","open":11.66,"high":12.1,"low":11.36,"close":12.1,"volume":55284,"rsi_14":32.38,"sma_20":12.61,"sma_60":12.01,"sma_120":12.22},{"date":"2024-11-19","open":12.1,"high":12.56,"low":12.05,"close":12.5,"volume":49790,"rsi_14":44.91,"sma_20":12.62,"sma_60":12.03,"sma_120":12.21},{"date":"2024-11-20","open":12.49,"high":12.49,"low":12.18,"close":12.42,"volume":41303,"rsi_14":38.89,"sma_20":12.59,"sma_60":12.04,"sma_120":12.2},{"date":"2024-11-21","open":12.36,"high":12.44,"low":12.3,"close":12.44,"volume":19315,"rsi_14":38.4,"sma_20":12.56,"sma_60":12.05,"sma_120":12.19},{"date":"2024-11-22","open":12.3,"high":12.3,"low":11.82,"close":11.99,"volume":74246,"rsi_14":33.68,"sma_20":12.51,"sma_60":12.06,"sma_120":12.17},{"date":"2024-11-25","open":12.04,"high":12.09,"low":11.87,"close":12.0,"volume":23782,"rsi_14":34.15,"sma_20":12.46,"sma_60":12.06,"sma_120":12.16},{"date":"2024-11-26","open":12.0,"high":12.04,"low":11.8,"close":11.84,"volume":37924,"rsi_14":34.04,"sma_20":12.4,"sma_60":12.07,"sma_120":12.14},{"date":"2024-11-27","open":11.88,"high":11.88,"low":11.61,"close":11.68,"volume":62728,"rsi_14":33.22,"sma_20":12.35,"sma_60":12.08,"sma_120":12.12},{"date":"2024-11-29","open":11.79,"high":11.8,"low":11.65,"close":11.75,"volume":36615,"rsi_14":34.12,"sma_20":12.29,"sma_60":12.08,"sma_120":12.1},{"date":"2024-12-02","open":11.63,"high":11.8,"low":11.37,"close":11.66,"volume":68796,"rsi_14":39.3,"sma_20":12.22,"sma_60":12.09,"sma_120":12.07},{"date":"2024-12-03","open":11.77,"high":11.77,"low":11.56,"close":11.61,"volume":45370,"rsi_14":39.3,"sma_20":12.15,"sma_60":12.1,"sma_120":12.05},{"date":"2024-12-04","open":11.59,"high":11.69,"low":11.27,"close":11.5,"volume":110936,"rsi_14":41.22,"sma_20":12.08,"sma_60":12.11,"sma_120":12.03},{"date":"2024-12-05","open":11.79,"high":11.79,"low":11.31,"close":11.46,"volume":73852,"rsi_14":37.02,"sma_20":12.02,"sma_60":12.12,"sma_120":12.01},{"date":"2024-12-06","open":11.35,"high":11.56,"low":11.32,"close":11.41,"volume":61960,"rsi_14":42.23,"sma_20":11.96,"sma_60":12.13,"sma_120":11.99},{"date":"2024-12-09","open":11.42,"high":11.42,"low":11.26,"close":11.28,"volume":118070,"rsi_14":27.47,"sma_20":11.89,"sma_60":12.14,"sma_120":11.97},{"date":"2024-12-10","open":11.2,"high":11.5,"low":11.2,"close":11.49,"volume":124224,"rsi_14":19.02,"sma_20":11.85,"sma_60":12.15,"sma_120":11.95},{"date":"2024-12-11","open":11.59,"high":11.61,"low":11.4,"close":11.55,"volume":78621,"rsi_14":22.98,"sma_20":11.82,"sma_60":12.16,"sma_120":11.93},{"date":"2024-12-12","open":11.66,"high":11.68,"low":11.4,"close":11.66,"volume":91914,"rsi_14":27.06,"sma_20":11.81,"sma_60":12.17,"sma_120":11.92},{"date":"2024-12-13","open":11.91,"high":12.09,"low":11.7,"close":11.8,"volume":136083,"rsi_14":43.17,"sma_20":11.79,"sma_60":12.18,"sma_120":11.91},{"date":"2024-12-16","open":11.86,"high":12.13,"low":11.86,"close":12.05,"volume":124703,"rsi_14":51.53,"sma_20":11.81,"sma_60":12.19,"sma_120":11.91},{"date":"2024-12-17","open":12.17,"high":12.17,"low":11.94,"close":12.11,"volume":145117,"rsi_14":58.82,"sma_20":11.81,"sma_60":12.22,"sma_120":11.91},{"date":"2024-12-18","open":12.02,"high":12.25,"low":11.91,"close":11.97,"volume":153102,"rsi_14":59.6,"sma_20":11.78,"sma_60":12.23,"sma_120":11.91},{"date":"2024-12-19","open":11.96,"high":12.11,"low":11.88,"close":12.11,"volume":101808,"rsi_14":61.39,"sma_20":11.77,"sma_60":12.24,"sma_120":11.91},{"date":"2024-12-20","open":11.99,"high":12.0,"low":11.7,"close":11.91,"volume":1199839,"rsi_14":57.4,"sma_20":11.74,"sma_60":12.25,"sma_120":11.91},{"date":"2024-12-23","open":12.49,"high":12.63,"low":12.3,"close":12.52,"volume":113624,"rsi_14":70.22,"sma_20":11.77,"sma_60":12.26,"sma_120":11.91},{"date":"2024-12-24","open":12.42,"high":12.68,"low":12.42,"close":12.56,"volume":24530,"rsi_14":74.31,"sma_20":11.8,"sma_60":12.27,"sma_120":11.91},{"date":"2024-12-26","open":12.37,"high":12.69,"low":12.37,"close":12.6,"volume":61802,"rsi_14":76.15,"sma_20":11.83,"sma_60":12.29,"sma_120":11.92},{"date":"2024-12-27","open":12.67,"high":12.7,"low":12.5,"close":12.67,"volume":97212,"rsi_14":78.64,"sma_20":11.88,"sma_60":12.29,"sma_120":11.92},{"date":"2024-12-30","open":12.69,"high":13.03,"low":12.6,"close":13.02,"volume":131962,"rsi_14":85.95,"sma_20":11.95,"sma_60":12.3,"sma_120":11.93},{"date":"2024-12-31","open":13.03,"high":13.26,"low":12.98,"close":13.23,"volume":153818,"rsi_14":85.95,"sma_20":12.03,"sma_60":12.32,"sma_120":11.94},{"date":"2025-01-02","open":13.3,"high":13.4,"low":13.0,"close":13.16,"volume":106655,"rsi_14":83.13,"sma_20":12.1,"sma_60":12.33,"sma_120":11.95},{"date":"2025-01-03","open":13.25,"high":13.4,"low":13.06,"close":13.26,"volume":96116,"rsi_14":83.06,"sma_20":12.19,"sma_60":12.34,"sma_120":11.96},{"date":"2025-01-06","open":13.27,"high":13.41,"low":13.25,"close":13.3,"volume":92855,"rsi_14":82.33,"sma_20":12.28,"sma_60":12.34,"sma_120":11.97},{"date":"2025-01-07","open":13.3,"high":13.4,"low":13.08,"close":13.1,"volume":127708,"rsi_14":73.13,"sma_20":12.37,"sma_60":12.35,"sma_120":11.98},{"date":"2025-01-08","open":13.42,"high":13.45,"low":13.0,"close":13.25,"volume":138166,"rsi_14":74.15,"sma_20":12.47,"sma_60":12.36,"sma_120":11.99},{"date":"2025-01-10","open":13.56,"high":13.69,"low":13.31,"close":13.52,"volume":162888,"rsi_14":81.12,"sma_20":12.57,"sma_60":12.38,"sma_120":12.0},{"date":"2025-01-13","open":13.69,"high":13.7,"low":12.99,"close":13.22,"volume":264761,"rsi_14":70.94,"sma_20":12.65,"sma_60":12.39,"sma_120":12.01},{"date":"2025-01-14","open":13.16,"high":13.42,"low":13.16,"close":13.31,"volume":183909,"rsi_14":77.56,"sma_20":12.73,"sma_60":12.4,"sma_120":12.03},{"date":"2025-01-15","open":13.31,"high":13.5,"low":13.16,"close":13.2,"volume":143563,"rsi_14":66.67,"sma_20":12.8,"sma_60":12.42,"sma_120":12.04},{"date":"2025-01-16","open":13.28,"high":13.48,"low":13.06,"close":13.23,"volume":138032,"rsi_14":66.5,"sma_20":12.86,"sma_60":12.43,"sma_120":12.06},{"date":"2025-01-17","open":13.2,"high":13.46,"low":13.2,"close":13.27,"volume":200541,"rsi_14":66.5,"sma_20":12.92,"sma_60":12.45,"sma_120":12.07},{"date":"2025-01-21","open":13.16,"high":13.44,"low":13.05,"close":13.36,"volume":151495,"rsi_14":66.83,"sma_20":12.99,"sma_60":12.46,"sma_120":12.08},{"date":"2025-01-22","open":13.28,"high":13.4,"low":13.21,"close":13.29,"volume":93121,"rsi_14":57.63,"sma_20":13.05,"sma_60":12.47,"sma_120":12.1},{"date":"2025-01-23","open":13.38,"high":13.4,"low":13.07,"close":13.12,"volume":125555,"rsi_14":46.82,"sma_20":13.11,"sma_60":12.47,"sma_120":12.11},{"date":"2025-01-24","open":13.02,"high":13.26,"low":12.83,"close":12.99,"volume":109615,"rsi_14":45.25,"sma_20":13.13,"sma_60":12.47,"sma_120":12.12},{"date":"2025-01-27","open":12.99,"high":13.08,"low":12.92,"close":13.06,"volume":96201,"rsi_14":44.32,"sma_20":13.16,"sma_60":12.47,"sma_120":12.13},{"date":"2025-01-28","open":13.0,"high":13.0,"low":12.55,"close":12.74,"volume":239350,"rsi_14":36.27,"sma_20":13.17,"sma_60":12.47,"sma_120":12.15},{"date":"2025-01-29","open":12.75,"high":12.83,"low":12.36,"close":12.57,"volume":209285,"rsi_14":36.82,"sma_20":13.16,"sma_60":12.46,"sma_120":12.16},{"date":"2025-01-30","open":12.56,"high":12.7,"low":12.39,"close":12.41,"volume":78715,"rsi_14":29.21,"sma_20":13.13,"sma_60":12.45,"sma_120":12.17},{"date":"2025-01-31","open":12.8,"high":12.96,"low":12.7,"close":12.72,"volume":825257,"rsi_14":30.58,"sma_20":13.1,"sma_60":12.45,"sma_120":12.18},{"date":"2025-02-03","open":12.5,"high":12.5,"low":12.26,"close":12.38,"volume":427615,"rsi_14":30.0,"sma_20":13.07,"sma_60":12.44,"sma_120":12.2},{"date":"2025-02-04","open":12.04,"high":12.75,"low":12.04,"close":12.44,"volume":95980,"rsi_14":28.99,"sma_20":13.02,"sma_60":12.43,"sma_120":12.21},{"date":"2025-02-05","open":12.44,"high":12.71,"low":12.44,"close":12.54,"volume":463411,"rsi_14":33.98,"sma_20":12.99,"sma_60":12.43,"sma_120":12.22},{"date":"2025-02-06","open":12.54,"high":12.96,"low":12.52,"close":12.85,"volume":161408,"rsi_14":41.88,"sma_20":12.97,"sma_60":12.43,"sma_120":12.24},{"date":"2025-02-07","open":12.81,"high":12.99,"low":12.81,"close":12.91,"volume":93998,"rsi_14":42.37,"sma_20":12.96,"sma_60":12.44,"sma_120":12.25},{"date":"2025-02-10","open":12.9,"high":12.9,"low":12.55,"close":12.75,"volume":120494,"rsi_14":37.45,"sma_20":12.92,"sma_60":12.45,"sma_120":12.25},{"date":"2025-02-11","open":12.63,"high":12.84,"low":12.52,"close":12.68,"volume":81946,"rsi_14":37.45,"sma_20":12.89,"sma_60":12.45,"sma_120":12.24},{"date":"2025-02-12","open":12.63,"high":12.96,"low":12.59,"close":12.65,"volume":96148,"rsi_14":39.74,"sma_20":12.86,"sma_60":12.47,"sma_120":12.24},{"date":"2025-02-13","open":12.65,"high":12.82,"low":12.59,"close":12.78,"volume":92438,"rsi_14":45.41,"sma_20":12.84,"sma_60":12.48,"sma_120":12.25},{"date":"2025-02-14","open":12.9,"high":13.08,"low":12.82,"close":12.99,"volume":119487,"rsi_14":48.56,"sma_20":12.82,"sma_60":12.5,"sma_120":12.25},{"date":"2025-02-18","open":12.89,"high":12.89,"low":12.5,"close":12.58,"volume":197248,"rsi_14":46.83,"sma_20":12.79,"sma_60":12.51,"sma_120":12.26},{"date":"2025-02-19","open":12.29,"high":12.4,"low":11.68,"close":11.72,"volume":193577,"rsi_14":36.76,"sma_20":12.71,"sma_60":12.49,"sma_120":12.26},{"date":"2025-02-20","open":11.7,"high":11.87,"low":11.61,"close":11.7,"volume":130350,"rsi_14":38.44,"sma_20":12.63,"sma_60":12.48,"sma_120":12.26},{"date":"2025-02-21","open":12.1,"high":12.38,"low":12.02,"close":12.28,"volume":189047,"rsi_14":43.41,"sma_20":12.59,"sma_60":12.48,"sma_120":12.27},{"date":"2025-02-24","open":12.19,"high":12.25,"low":11.82,"close":11.87,"volume":116258,"rsi_14":42.52,"sma_20":12.53,"sma_60":12.48,"sma_120":12.27},{"date":"2025-02-25","open":11.86,"high":11.88,"low":11.74,"close":11.82,"volume":98990,"rsi_14":40.88,"sma_20":12.47,"sma_60":12.47,"sma_120":12.27},{"date":"2025-02-26","open":11.86,"high":11.86,"low":11.69,"close":11.77,"volume":81171,"rsi_14":38.51,"sma_20":12.42,"sma_60":12.47,"sma_120":12.27},{"date":"2025-02-27","open":11.89,"high":11.89,"low":11.45,"close":11.46,"volume":100515,"rsi_14":29.25,"sma_20":12.37,"sma_60":12.47,"sma_120":12.27},{"date":"2025-02-28","open":11.46,"high":11.49,"low":11.3,"close":11.36,"volume":134105,"rsi_14":27.14,"sma_20":12.31,"sma_60":12.46,"sma_120":12.27},{"date":"2025-03-03","open":11.4,"high":11.43,"low":11.01,"close":11.1,"volume":78980,"rsi_14":26.36,"sma_20":12.23,"sma_60":12.45,"sma_120":12.27},{"date":"2025-03-04","open":11.0,"high":11.0,"low":10.59,"close":10.81,"volume":89443,"rsi_14":24.8,"sma_20":12.15,"sma_60":12.44,"sma_120":12.27},{"date":"2025-03-05","open":11.0,"high":11.47,"low":11.0,"close":11.29,"volume":137898,"rsi_14":33.65,"sma_20":12.1,"sma_60":12.44,"sma_120":12.27},{"date":"2025-03-06","open":11.1,"high":11.22,"low":10.69,"close":11.13,"volume":237588,"rsi_14":30.31,"sma_20":12.02,"sma_60":12.43,"sma_120":12.28},{"date":"2025-03-07","open":11.28,"high":11.28,"low":10.99,"close":11.15,"volume":67776,"rsi_14":27.0,"sma_20":11.94,"sma_60":12.43,"sma_120":12.28},{"date":"2025-03-10","open":11.01,"high":11.11,"low":10.6,"close":10.7,"volume":122961,"rsi_14":26.73,"sma_20":11.83,"sma_60":12.42,"sma_120":12.28},{"date":"2025-03-11","open":10.75,"high":10.85,"low":10.46,"close":10.81,"volume":173385,"rsi_14":36.17,"sma_20":11.73,"sma_60":12.41,"sma_120":12.28},{"date":"2025-03-12","open":11.0,"high":11.73,"low":10.9,"close":11.37,"volume":96384,"rsi_14":45.69,"sma_20":11.67,"sma_60":12.4,"sma_120":12.28},{"date":"2025-03-13","open":11.27,"high":11.33,"low":11.03,"close":11.18,"volume":61061,"rsi_14":34.01,"sma_20":11.59,"sma_60":12.4,"sma_120":12.28},{"date":"2025-03-14","open":11.19,"high":11.45,"low":11.19,"close":11.3,"volume":56881,"rsi_14":40.95,"sma_20":11.52,"sma_60":12.39,"sma_120":12.28},{"date":"2025-03-17","open":11.33,"high":11.39,"low":11.28,"close":11.31,"volume":24516,"rsi_14":41.8,"sma_20":11.44,"sma_60":12.37,"sma_120":12.28},{"date":"2025-03-18","open":11.19,"high":11.43,"low":11.07,"close":11.34,"volume":79084,"rsi_14":43.04,"sma_20":11.37,"sma_60":12.36,"sma_120":12.29},{"date":"2025-03-19","open":11.4,"high":11.41,"low":11.15,"close":11.34,"volume":49651,"rsi_14":47.84,"sma_20":11.35,"sma_60":12.35,"sma_120":12.29},{"date":"2025-03-20","open":11.37,"high":11.77,"low":11.37,"close":11.55,"volume":86158,"rsi_14":53.29,"sma_20":11.35,"sma_60":12.34,"sma_120":12.29},{"date":"2025-03-21","open":11.55,"high":11.68,"low":11.39,"close":11.57,"volume":233864,"rsi_14":58.87,"sma_20":11.31,"sma_60":12.34,"sma_120":12.29},{"date":"2025-03-24","open":11.5,"high":11.68,"low":11.5,"close":11.56,"volume":119600,"rsi_14":65.82,"sma_20":11.3,"sma_60":12.32,"sma_120":12.29},{"date":"2025-03-25","open":11.49,"high":11.7,"low":11.46,"close":11.66,"volume":63106,"rsi_14":59.3,"sma_20":11.29,"sma_60":12.3,"sma_120":12.29},{"date":"2025-03-26","open":11.68,"high":11.7,"low":11.41,"close":11.55,"volume":98534,"rsi_14":60.82,"sma_20":11.28,"sma_60":12.29,"sma_120":12.29},{"date":"2025-03-27","open":11.47,"high":11.47,"low":10.32,"close":10.36,"volume":312727,"rsi_14":37.3,"sma_20":11.22,"sma_60":12.25,"sma_120":12.27},{"date":"2025-03-28","open":10.25,"high":10.25,"low":9.55,"close":9.55,"volume":130185,"rsi_14":33.43,"sma_20":11.13,"sma_60":12.19,"sma_120":12.25},{"date":"2025-03-31","open":9.47,"high":9.69,"low":9.24,"close":9.67,"volume":267407,"rsi_14":33.62,"sma_20":11.06,"sma_60":12.13,"sma_120":12.23},{"date":"2025-04-01","open":9.57,"high":9.9,"low":9.53,"close":9.64,"volume":180799,"rsi_14":20.68,"sma_20":11.0,"sma_60":12.07,"sma_120":12.2},{"date":"2025-04-02","open":9.46,"high":9.49,"low":9.15,"close":9.19,"volume":168913,"rsi_14":19.0,"sma_20":10.9,"sma_60":12.01,"sma_120":12.17},{"date":"2025-04-03","open":9.19,"high":9.34,"low":9.19,"close":9.27,"volume":118622,"rsi_14":17.98,"sma_20":10.8,"sma_60":11.94,"sma_120":12.14},{"date":"2025-04-04","open":8.88,"high":8.88,"low":8.4,"close":8.5,"volume":134193,"rsi_14":14.25,"sma_20":10.67,"sma_60":11.86,"sma_120":12.1},{"date":"2025-04-07","open":8.3,"high":8.7,"low":7.77,"close":8.32,"volume":207963,"rsi_14":12.99,"sma_20":10.55,"sma_60":11.78,"sma_120":12.07},{"date":"2025-04-08","open":8.57,"high":8.89,"low":8.04,"close":8.06,"volume":210876,"rsi_14":12.21,"sma_20":10.41,"sma_60":11.69,"sma_120":12.03},{"date":"2025-04-09","open":8.0,"high":8.88,"low":7.35,"close":8.74,"volume":409937,"rsi_14":20.79,"sma_20":10.28,"sma_60":11.61,"sma_120":12.0},{"date":"2025-04-10","open":8.72,"high":8.85,"low":8.11,"close":8.2,"volume":195346,"rsi_14":18.39,"sma_20":10.13,"sma_60":11.53,"sma_120":11.97},{"date":"2025-04-11","open":8.12,"high":8.82,"low":8.12,"close":8.79,"volume":108685,"rsi_14":26.57,"sma_20":10.01,"sma_60":11.46,"sma_120":11.94},{"date":"2025-04-14","open":8.86,"high":8.98,"low":8.51,"close":8.53,"volume":83220,"rsi_14":24.22,"sma_20":9.87,"sma_60":11.38,"sma_120":11.9},{"date":"2025-04-15","open":8.52,"high":8.66,"low":8.44,"close":8.6,"volume":61596,"rsi_14":25.54,"sma_20":9.73,"sma_60":11.3,"sma_120":11.87},{"date":"2025-04-16","open":8.51,"high":8.64,"low":8.25,"close":8.32,"volume":120734,"rsi_14":30.08,"sma_20":9.58,"sma_60":11.21,"sma_120":11.84},{"date":"2025-04-17","open":8.32,"high":8.4,"low":8.26,"close":8.29,"volume":29188,"rsi_14":35.48,"sma_20":9.42,"sma_60":11.13,"sma_120":11.8},{"date":"2025-04-21","open":8.29,"high":8.51,"low":8.04,"close":8.33,"volume":60311,"rsi_14":34.27,"sma_20":9.26,"sma_60":11.05,"sma_120":11.76},{"date":"2025-04-22","open":8.38,"high":8.47,"low":8.29,"close":8.36,"volume":57651,"rsi_14":34.98,"sma_20":9.1,"sma_60":10.97,"sma_120":11.72},{"date":"2025-04-23","open":8.5,"high":8.75,"low":8.34,"close":8.36,"volume":97504,"rsi_14":39.11,"sma_20":8.93,"sma_60":10.9,"sma_120":11.68},{"date":"2025-04-24","open":8.41,"high":8.48,"low":8.13,"close":8.37,"volume":72659,"rsi_14":37.97,"sma_20":8.77,"sma_60":10.82,"sma_120":11.65},{"date":"2025-04-25","open":8.38,"high":8.38,"low":7.88,"close":7.94,"volume":149609,"rsi_14":41.76,"sma_20":8.65,"sma_60":10.75,"sma_120":11.61},{"date":"2025-04-28","open":7.91,"high":8.12,"low":7.79,"close":8.11,"volume":127104,"rsi_14":46.9,"sma_20":8.58,"sma_60":10.67,"sma_120":11.56},{"date":"2025-04-29","open":8.0,"high":8.11,"low":7.78,"close":7.86,"volume":67163,"rsi_14":47.04,"sma_20":8.49,"sma_60":10.59,"sma_120":11.52},{"date":"2025-04-30","open":7.8,"high":7.84,"low":7.66,"close":7.84,"volume":58721,"rsi_14":33.46,"sma_20":8.4,"sma_60":10.52,"sma_120":11.48},{"date":"2025-05-01","open":7.87,"high":8.18,"low":7.87,"close":7.94,"volume":123668,"rsi_14":44.3,"sma_20":8.34,"sma_60":10.44,"sma_120":11.44},{"date":"2025-05-02","open":8.17,"high":8.31,"low":7.99,"close":8.22,"volume":132030,"rsi_14":35.53,"sma_20":8.28,"sma_60":10.37,"sma_120":11.4},{"date":"2025-05-05","open":8.27,"high":8.5,"low":8.22,"close":8.33,"volume":148781,"rsi_14":44.51,"sma_20":8.28,"sma_60":10.3,"sma_120":11.36},{"date":"2025-05-06","open":8.21,"high":8.4,"low":7.95,"close":7.97,"volume":97852,"rsi_14":35.07,"sma_20":8.26,"sma_60":10.21,"sma_120":11.32},{"date":"2025-05-07","open":8.01,"high":8.1,"low":7.9,"close":7.94,"volume":190823,"rsi_14":39.78,"sma_20":8.25,"sma_60":10.13,"sma_120":11.29},{"date":"2025-05-08","open":9.3,"high":10.2,"low":9.03,"close":9.38,"volume":1027004,"rsi_14":66.67,"sma_20":8.28,"sma_60":10.08,"sma_120":11.27},{"date":"2025-05-09","open":10.21,"high":10.4,"low":9.59,"close":9.68,"volume":505913,"rsi_14":69.12,"sma_20":8.36,"sma_60":10.03,"sma_120":11.25},{"date":"2025-05-12","open":9.75,"high":10.52,"low":9.75,"close":10.25,"volume":441212,"rsi_14":73.22,"sma_20":8.43,"sma_60":9.99,"sma_120":11.23},{"date":"2025-05-13","open":10.3,"high":10.61,"low":10.06,"close":10.56,"volume":375148,"rsi_14":75.11,"sma_20":8.53,"sma_60":9.95,"sma_120":11.22},{"date":"2025-05-14","open":10.61,"high":10.81,"low":10.42,"close":10.5,"volume":288173,"rsi_14":74.04,"sma_20":8.63,"sma_60":9.91,"sma_120":11.21},{"date":"2025-05-15","open":10.45,"high":10.59,"low":10.18,"close":10.46,"volume":176535,"rsi_14":81.19,"sma_20":8.73,"sma_60":9.89,"sma_120":11.19},{"date":"2025-05-16","open":10.41,"high":10.58,"low":10.38,"close":10.46,"volume":154464,"rsi_14":80.36,"sma_20":8.84,"sma_60":9.87,"sma_120":11.18},{"date":"2025-05-19","open":10.37,"high":10.4,"low":10.03,"close":10.07,"volume":118095,"rsi_14":77.56,"sma_20":8.93,"sma_60":9.83,"sma_120":11.16},{"date":"2025-05-20","open":9.99,"high":9.99,"low":9.6,"close":9.78,"volume":166035,"rsi_14":72.66,"sma_20":9.0,"sma_60":9.8,"sma_120":11.14},{"date":"2025-05-21","open":9.79,"high":10.17,"low":9.71,"close":10.16,"volume":116913,"rsi_14":74.34,"sma_20":9.09,"sma_60":9.77,"sma_120":11.12},{"date":"2025-05-22","open":10.07,"high":10.19,"low":9.9,"close":9.94,"volume":98589,"rsi_14":69.11,"sma_20":9.17,"sma_60":9.74,"sma_120":11.11},{"date":"2025-05-23","open":9.75,"high":10.3,"low":9.6,"close":10.28,"volume":268212,"rsi_14":70.61,"sma_20":9.29,"sma_60":9.72,"sma_120":11.09},{"date":"2025-05-27","open":10.9,"high":11.57,"low":10.8,"close":11.33,"volume":584387,"rsi_14":81.0,"sma_20":9.45,"sma_60":9.72,"sma_120":11.09},{"date":"2025-05-28","open":11.4,"high":11.53,"low":11.18,"close":11.18,"volume":267590,"rsi_14":79.24,"sma_20":9.61,"sma_60":9.72,"sma_120":11.09},{"date":"2025-05-29","open":11.21,"high":11.43,"low":11.1,"close":11.14,"volume":277967,"rsi_14":71.26,"sma_20":9.78,"sma_60":9.73,"sma_120":11.08},{"date":"2025-05-30","open":11.2,"high":11.77,"low":11.04,"close":11.44,"volume":392705,"rsi_14":71.26,"sma_20":9.95,"sma_60":9.73,"sma_120":11.08},{"date":"2025-06-02","open":11.45,"high":11.62,"low":11.2,"close":11.22,"volume":194775,"rsi_14":62.71,"sma_20":10.1,"sma_60":9.73,"sma_120":11.08},{"date":"2025-06-03","open":11.13,"high":11.56,"low":11.04,"close":11.45,"volume":131238,"rsi_14":61.96,"sma_20":10.26,"sma_60":9.74,"sma_120":11.08},{"date":"2025-06-04","open":11.35,"high":11.85,"low":10.51,"close":10.83,"volume":518570,"rsi_14":53.86,"sma_20":10.4,"sma_60":9.74,"sma_120":11.08},{"date":"2025-06-05","open":10.71,"high":11.12,"low":10.32,"close":10.5,"volume":368008,"rsi_14":50.44,"sma_20":10.53,"sma_60":9.73,"sma_120":11.07},{"date":"2025-06-06","open":10.49,"high":10.79,"low":10.49,"close":10.66,"volume":173756,"rsi_14":52.11,"sma_20":10.59,"sma_60":9.72,"sma_120":11.06},{"date":"2025-06-09","open":10.75,"high":10.78,"low":10.54,"close":10.63,"volume":126607,"rsi_14":56.41,"sma_20":10.64,"sma_60":9.71,"sma_120":11.05},{"date":"2025-06-10","open":10.58,"high":10.63,"low":10.36,"close":10.37,"volume":88502,"rsi_14":56.8,"sma_20":10.65,"sma_60":9.7,"sma_120":11.04},{"date":"2025-06-11","open":10.32,"high":10.32,"low":10.05,"close":10.11,"volume":291179,"rsi_14":49.41,"sma_20":10.63,"sma_60":9.68,"sma_120":11.03},{"date":"2025-06-12","open":10.0,"high":10.07,"low":9.71,"close":9.84,"volume":169077,"rsi_14":48.83,"sma_20":10.59,"sma_60":9.65,"sma_120":11.01},{"date":"2025-06-13","open":9.64,"high":9.8,"low":9.52,"close":9.74,"volume":130109,"rsi_14":43.3,"sma_20":10.56,"sma_60":9.62,"sma_120":10.99},{"date":"2025-06-16","open":9.75,"high":9.75,"low":9.29,"close":9.34,"volume":105879,"rsi_14":20.56,"sma_20":10.5,"sma_60":9.59,"sma_120":10.96},{"date":"2025-06-17","open":9.3,"high":9.45,"low":9.21,"close":9.22,"volume":81445,"rsi_14":20.75,"sma_20":10.46,"sma_60":9.55,"sma_120":10.94},{"date":"2025-06-18","open":9.2,"high":9.21,"low":8.98,"close":9.01,"volume":143329,"rsi_14":19.74,"sma_20":10.42,"sma_60":9.51,"sma_120":10.91},{"date":"2025-06-20","open":8.9,"high":9.4,"low":8.73,"close":9.35,"volume":268158,"rsi_14":20.65,"sma_20":10.38,"sma_60":9.47,"sma_120":10.89},{"date":"2025-06-23","open":9.16,"high":9.34,"low":9.0,"close":9.13,"volume":188405,"rsi_14":20.68,"sma_20":10.34,"sma_60":9.43,"sma_120":10.86},{"date":"2025-06-24","open":9.28,"high":9.42,"low":9.2,"close":9.22,"volume":235613,"rsi_14":17.3,"sma_20":10.29,"sma_60":9.41,"sma_120":10.83},{"date":"2025-06-25","open":9.28,"high":9.28,"low":9.06,"close":9.13,"volume":206699,"rsi_14":20.49,"sma_20":10.18,"sma_60":9.4,"sma_120":10.8},{"date":"2025-06-26","open":9.22,"high":9.51,"low":9.2,"close":9.42,"volume":159521,"rsi_14":30.99,"sma_20":10.09,"sma_60":9.4,"sma_120":10.76},{"date":"2025-06-27","open":9.42,"high":9.49,"low":9.1,"close":9.14,"volume":225166,"rsi_14":24.32,"sma_20":9.99,"sma_60":9.39,"sma_120":10.73},{"date":"2025-06-30","open":9.23,"high":9.29,"low":9.08,"close":9.12,"volume":239314,"rsi_14":24.41,"sma_20":9.87,"sma_60":9.39,"sma_120":10.7},{"date":"2025-07-01","open":9.03,"high":9.24,"low":9.03,"close":9.07,"volume":119927,"rsi_14":26.28,"sma_20":9.76,"sma_60":9.38,"sma_120":10.66},{"date":"2025-07-02","open":9.05,"high":9.1,"low":8.86,"close":8.93,"volume":228484,"rsi_14":27.48,"sma_20":9.64,"sma_60":9.39,"sma_120":10.63},{"date":"2025-07-03","open":9.01,"high":9.22,"low":8.94,"close":9.19,"volume":202737,"rsi_14":37.55,"sma_20":9.56,"sma_60":9.41,"sma_120":10.59},{"date":"2025-07-07","open":9.26,"high":9.26,"low":8.93,"close":9.02,"volume":180003,"rsi_14":36.57,"sma_20":9.48,"sma_60":9.42,"sma_120":10.55},{"date":"2025-07-08","open":8.93,"high":9.0,"low":8.81,"close":8.81,"volume":157380,"rsi_14":39.36,"sma_20":9.39,"sma_60":9.42,"sma_120":10.52},{"date":"2025-07-09","open":8.82,"high":8.92,"low":8.72,"close":8.74,"volume":137562,"rsi_14":40.16,"sma_20":9.29,"sma_60":9.43,"sma_120":10.48},{"date":"2025-07-10","open":8.65,"high":8.86,"low":8.55,"close":8.73,"volume":206073,"rsi_14":43.75,"sma_20":9.21,"sma_60":9.43,"sma_120":10.44},{"date":"2025-07-11","open":8.62,"high":8.8,"low":8.5,"close":8.52,"volume":170181,"rsi_14":30.33,"sma_20":9.13,"sma_60":9.43,"sma_120":10.4},{"date":"2025-07-14","open":8.47,"high":8.92,"low":8.41,"close":8.9,"volume":276573,"rsi_14":44.93,"sma_20":9.09,"sma_60":9.44,"sma_120":10.37},{"date":"2025-07-15","open":8.94,"high":9.13,"low":8.33,"close":8.41,"volume":1735383,"rsi_14":34.83,"sma_20":9.02,"sma_60":9.44,"sma_120":10.33},{"date":"2025-07-16","open":8.73,"high":8.83,"low":8.42,"close":8.42,"volume":708761,"rsi_14":36.29,"sma_20":8.97,"sma_60":9.44,"sma_120":10.29},{"date":"2025-07-17","open":8.43,"high":8.76,"low":8.37,"close":8.73,"volume":318936,"rsi_14":36.78,"sma_20":8.95,"sma_60":9.45,"sma_120":10.25},{"date":"2025-07-18","open":8.75,"high":8.84,"low":8.54,"close":8.63,"volume":235520,"rsi_14":39.51,"sma_20":8.93,"sma_60":9.45,"sma_120":10.21},{"date":"2025-07-21","open":8.64,"high":8.91,"low":8.57,"close":8.64,"volume":228538,"rsi_14":40.08,"sma_20":8.89,"sma_60":9.45,"sma_120":10.18},{"date":"2025-07-22","open":8.65,"high":8.71,"low":8.51,"close":8.68,"volume":174372,"rsi_14":41.91,"sma_20":8.87,"sma_60":9.46,"sma_120":10.14},{"date":"2025-07-23","open":8.72,"high":9.17,"low":8.68,"close":9.16,"volume":386732,"rsi_14":54.18,"sma_20":8.87,"sma_60":9.48,"sma_120":10.11},{"date":"2025-07-24","open":9.19,"high":9.2,"low":9.03,"close":9.16,"volume":207166,"rsi_14":49.4,"sma_20":8.87,"sma_60":9.5,"sma_120":10.09},{"date":"2025-07-25","open":9.23,"high":9.62,"low":9.2,"close":9.61,"volume":293023,"rsi_14":60.65,"sma_20":8.88,"sma_60":9.53,"sma_120":10.06},{"date":"2025-07-28","open":9.75,"high":9.91,"low":9.53,"close":9.81,"volume":331878,"rsi_14":68.12,"sma_20":8.91,"sma_60":9.56,"sma_120":10.04},{"date":"2025-07-29","open":9.76,"high":9.94,"low":9.59,"close":9.72,"volume":251069,"rsi_14":67.63,"sma_20":8.94,"sma_60":9.59,"sma_120":10.02},{"date":"2025-07-30","open":9.71,"high":9.73,"low":9.14,"close":9.28,"volume":293444,"rsi_14":58.57,"sma_20":8.95,"sma_60":9.61,"sma_120":9.99},{"date":"2025-07-31","open":9.41,"high":9.46,"low":8.96,"close":9.06,"volume":313621,"rsi_14":58.39,"sma_20":8.96,"sma_60":9.62,"sma_120":9.96},{"date":"2025-08-01","open":8.91,"high":9.06,"low":8.76,"close":8.79,"volume":285304,"rsi_14":48.23,"sma_20":8.94,"sma_60":9.63,"sma_120":9.92},{"date":"2025-08-04","open":8.98,"high":9.01,"low":8.73,"close":8.87,"volume":217383,"rsi_14":58.52,"sma_20":8.93,"sma_60":9.65,"sma_120":9.89},{"date":"2025-08-05","open":8.87,"high":8.9,"low":8.6,"close":8.62,"volume":190319,"rsi_14":53.4,"sma_20":8.92,"sma_60":9.64,"sma_120":9.86},{"date":"2025-08-06","open":8.59,"high":8.65,"low":8.31,"close":8.46,"volume":404129,"rsi_14":45.16,"sma_20":8.91,"sma_60":9.62,"sma_120":9.82},{"date":"2025-08-07","open":8.49,"high":8.62,"low":8.31,"close":8.44,"volume":277049,"rsi_14":46.49,"sma_20":8.9,"sma_60":9.59,"sma_120":9.79},{"date":"2025-08-08","open":8.44,"high":8.55,"low":8.4,"close":8.46,"volume":158504,"rsi_14":46.69,"sma_20":8.89,"sma_60":9.55,"sma_120":9.75},{"date":"2025-08-11","open":8.46,"high":8.75,"low":8.44,"close":8.52,"volume":250942,"rsi_14":47.08,"sma_20":8.87,"sma_60":9.52,"sma_120":9.71},{"date":"2025-08-12","open":8.63,"high":8.7,"low":8.52,"close":8.65,"volume":272606,"rsi_14":39.33,"sma_20":8.89,"sma_60":9.49,"sma_120":9.69},{"date":"2025-08-13","open":9.09,"high":9.09,"low":8.8,"close":8.96,"volume":670531,"rsi_14":46.3,"sma_20":8.91,"sma_60":9.46,"sma_120":9.67},{"date":"2025-08-14","open":8.85,"high":8.85,"low":7.81,"close":8.47,"volume":1544789,"rsi_14":29.25,"sma_20":8.9,"sma_60":9.44,"sma_120":9.63},{"date":"2025-08-15","open":8.41,"high":8.43,"low":8.02,"close":8.03,"volume":594401,"rsi_14":20.1,"sma_20":8.87,"sma_60":9.41,"sma_120":9.6},{"date":"2025-08-18","open":8.24,"high":9.01,"low":8.24,"close":9.0,"volume":1461697,"rsi_14":40.7,"sma_20":8.89,"sma_60":9.39,"sma_120":9.58},{"date":"2025-08-19","open":9.06,"high":9.06,"low":8.66,"close":8.69,"volume":482203,"rsi_14":42.11,"sma_20":8.89,"sma_60":9.37,"sma_120":9.55},{"date":"2025-08-20","open":8.59,"high":8.59,"low":8.2,"close":8.22,"volume":382331,"rsi_14":39.47,"sma_20":8.84,"sma_60":9.33,"sma_120":9.53},{"date":"2025-08-21","open":8.25,"high":8.47,"low":8.15,"close":8.47,"volume":486120,"rsi_14":45.97,"sma_20":8.81,"sma_60":9.28,"sma_120":9.5},{"date":"2025-08-22","open":8.48,"high":8.52,"low":8.33,"close":8.45,"volume":469579,"rsi_14":44.63,"sma_20":8.75,"sma_60":9.24,"sma_120":9.48},{"date":"2025-08-25","open":8.45,"high":8.55,"low":8.32,"close":8.32,"volume":647712,"rsi_14":46.04,"sma_20":8.67,"sma_60":9.19,"sma_120":9.46},{"date":"2025-08-26","open":8.3,"high":8.3,"low":8.11,"close":8.12,"volume":299682,"rsi_14":45.56,"sma_20":8.59,"sma_60":9.14,"sma_120":9.43},{"date":"2025-08-27","open":8.11,"high":8.11,"low":7.97,"close":8.03,"volume":414759,"rsi_14":44.74,"sma_20":8.53,"sma_60":9.08,"sma_120":9.41},{"date":"2025-08-28","open":8.02,"high":8.16,"low":8.02,"close":8.05,"volume":299392,"rsi_14":44.74,"sma_20":8.48,"sma_60":9.03,"sma_120":9.38},{"date":"2025-08-29","open":8.05,"high":8.11,"low":7.96,"close":8.07,"volume":229923,"rsi_14":44.17,"sma_20":8.45,"sma_60":8.98,"sma_120":9.36},{"date":"2025-09-02","open":8.06,"high":8.12,"low":7.85,"close":7.95,"volume":424241,"rsi_14":40.91,"sma_20":8.4,"sma_60":8.94,"sma_120":9.34},{"date":"2025-09-03","open":7.92,"high":8.07,"low":7.9,"close":7.95,"volume":259464,"rsi_14":35.73,"sma_20":8.37,"sma_60":8.89,"sma_120":9.31},{"date":"2025-09-04","open":8.0,"high":8.11,"low":8.0,"close":8.04,"volume":181279,"rsi_14":43.08,"sma_20":8.34,"sma_60":8.85,"sma_120":9.28},{"date":"2025-09-05","open":8.12,"high":8.4,"low":8.09,"close":8.33,"volume":448247,"rsi_14":55.11,"sma_20":8.34,"sma_60":8.82,"sma_120":9.26},{"date":"2025-09-08","open":8.38,"high":8.41,"low":8.04,"close":8.16,"volume":309344,"rsi_14":30.73,"sma_20":8.32,"sma_60":8.78,"sma_120":9.23},{"date":"2025-09-09","open":8.09,"high":8.15,"low":8.01,"close":8.11,"volume":277738,"rsi_14":34.9,"sma_20":8.3,"sma_60":8.75,"sma_120":9.2},{"date":"2025-09-10","open":8.11,"high":8.16,"low":7.95,"close":8.03,"volume":207190,"rsi_14":43.79,"sma_20":8.27,"sma_60":8.73,"sma_120":9.18},{"date":"2025-09-11","open":8.03,"high":8.15,"low":8.03,"close":8.05,"volume":207045,"rsi_14":33.85,"sma_20":8.23,"sma_60":8.7,"sma_120":9.15},{"date":"2025-09-12","open":8.05,"high":8.06,"low":7.95,"close":8.03,"volume":221263,"rsi_14":33.85,"sma_20":8.2,"sma_60":8.68,"sma_120":9.12},{"date":"2025-09-15","open":8.04,"high":8.12,"low":7.98,"close":8.12,"volume":167836,"rsi_14":42.06,"sma_20":8.21,"sma_60":8.67,"sma_120":9.09},{"date":"2025-09-16","open":8.15,"high":8.15,"low":7.86,"close":7.96,"volume":220084,"rsi_14":43.44,"sma_20":8.16,"sma_60":8.65,"sma_120":9.06},{"date":"2025-09-17","open":7.95,"high":8.02,"low":7.87,"close":7.93,"volume":223290,"rsi_14":45.69,"sma_20":8.12,"sma_60":8.63,"sma_120":9.03},{"date":"2025-09-18","open":7.94,"high":8.0,"low":7.75,"close":7.82,"volume":308299,"rsi_14":40.8,"sma_20":8.1,"sma_60":8.6,"sma_120":9.01},{"date":"2025-09-19","open":7.94,"high":7.97,"low":7.83,"close":7.88,"volume":326072,"rsi_14":42.64,"sma_20":8.07,"sma_60":8.58,"sma_120":8.99},{"date":"2025-09-22","open":7.86,"high":8.02,"low":7.82,"close":8.01,"volume":251776,"rsi_14":52.31,"sma_20":8.05,"sma_60":8.56,"sma_120":8.98},{"date":"2025-09-23","open":8.35,"high":9.25,"low":8.21,"close":8.7,"volume":1902255,"rsi_14":68.84,"sma_20":8.07,"sma_60":8.55,"sma_120":8.97},{"date":"2025-09-24","open":8.76,"high":8.94,"low":8.48,"close":8.58,"volume":536377,"rsi_14":63.37,"sma_20":8.09,"sma_60":8.54,"sma_120":8.96},{"date":"2025-09-25","open":8.55,"high":8.55,"low":8.07,"close":8.12,"volume":301730,"rsi_14":45.21,"sma_20":8.09,"sma_60":8.53,"sma_120":8.96},{"date":"2025-09-26","open":8.16,"high":8.38,"low":8.16,"close":8.34,"volume":258361,"rsi_14":54.02,"sma_20":8.11,"sma_60":8.52,"sma_120":8.95},{"date":"2025-09-29","open":8.41,"high":8.45,"low":8.26,"close":8.4,"volume":243517,"rsi_14":56.44,"sma_20":8.13,"sma_60":8.5,"sma_120":8.95},{"date":"2025-09-30","open":8.35,"high":8.36,"low":8.07,"close":8.19,"volume":543861,"rsi_14":53.36,"sma_20":8.14,"sma_60":8.49,"sma_120":8.96},{"date":"2025-10-01","open":8.15,"high":8.26,"low":8.13,"close":8.19,"volume":159584,"rsi_14":52.97,"sma_20":8.15,"sma_60":8.48,"sma_120":8.95},{"date":"2025-10-02","open":8.19,"high":8.22,"low":8.03,"close":8.2,"volume":290638,"rsi_14":53.62,"sma_20":8.16,"sma_60":8.47,"sma_120":8.95},{"date":"2025-10-03","open":8.25,"high":8.33,"low":8.21,"close":8.32,"volume":193054,"rsi_14":54.2,"sma_20":8.16,"sma_60":8.46,"sma_120":8.95},{"date":"2025-10-06","open":8.39,"high":8.61,"low":8.34,"close":8.58,"volume":333836,"rsi_14":62.5,"sma_20":8.18,"sma_60":8.46,"sma_120":8.95},{"date":"2025-10-07","open":8.77,"high":8.89,"low":8.55,"close":8.64,"volume":330747,"rsi_14":64.14,"sma_20":8.2,"sma_60":8.46,"sma_120":8.95},{"date":"2025-10-08","open":8.82,"high":8.96,"low":8.66,"close":8.68,"volume":273526,"rsi_14":67.62,"sma_20":8.24,"sma_60":8.46,"sma_120":8.95},{"date":"2025-10-09","open":8.76,"high":8.82,"low":8.27,"close":8.3,"volume":365809,"rsi_14":57.61,"sma_20":8.25,"sma_60":8.46,"sma_120":8.95},{"date":"2025-10-10","open":8.3,"high":8.3,"low":7.97,"close":8.24,"volume":422433,"rsi_14":54.28,"sma_20":8.26,"sma_60":8.45,"sma_120":8.95},{"date":"2025-10-13","open":8.33,"high":8.35,"low":7.97,"close":7.97,"volume":290012,"rsi_14":33.92,"sma_20":8.25,"sma_60":8.44,"sma_120":8.95},{"date":"2025-10-14","open":8.3,"high":8.59,"low":8.24,"close":8.5,"volume":638843,"rsi_14":48.51,"sma_20":8.28,"sma_60":8.44,"sma_120":8.95},{"date":"2025-10-15","open":8.75,"high":9.04,"low":8.7,"close":8.98,"volume":512366,"rsi_14":65.93,"sma_20":8.33,"sma_60":8.45,"sma_120":8.95},{"date":"2025-10-16","open":8.99,"high":9.0,"low":8.64,"close":8.75,"volume":300883,"rsi_14":57.56,"sma_20":8.38,"sma_60":8.44,"sma_120":8.96},{"date":"2025-10-17","open":8.58,"high":8.73,"low":8.43,"close":8.72,"volume":314433,"rsi_14":55.97,"sma_20":8.42,"sma_60":8.43,"sma_120":8.97},{"date":"2025-10-20","open":8.72,"high":8.74,"low":8.57,"close":8.59,"volume":245619,"rsi_14":57.69,"sma_20":8.45,"sma_60":8.42,"sma_120":8.97},{"date":"2025-10-21","open":8.52,"high":8.53,"low":8.35,"close":8.52,"volume":243599,"rsi_14":56.18,"sma_20":8.44,"sma_60":8.39,"sma_120":8.98},{"date":"2025-10-22","open":8.37,"high":8.43,"low":8.19,"close":8.23,"volume":341809,"rsi_14":50.51,"sma_20":8.42,"sma_60":8.37,"sma_120":8.98},{"date":"2025-10-23","open":8.3,"high":8.32,"low":8.09,"close":8.15,"volume":228450,"rsi_14":47.08,"sma_20":8.42,"sma_60":8.35,"sma_120":8.98},{"date":"2025-10-24","open":8.15,"high":8.44,"low":8.02,"close":8.4,"volume":400032,"rsi_14":46.9,"sma_20":8.43,"sma_60":8.34,"sma_120":8.98},{"date":"2025-10-27","open":8.49,"high":8.5,"low":8.11,"close":8.13,"volume":280981,"rsi_14":41.8,"sma_20":8.41,"sma_60":8.33,"sma_120":8.98},{"date":"2025-10-28","open":8.13,"high":8.15,"low":7.77,"close":7.87,"volume":581362,"rsi_14":37.84,"sma_20":8.4,"sma_60":8.31,"sma_120":8.98},{"date":"2025-10-29","open":7.82,"high":8.01,"low":7.79,"close":7.9,"volume":441384,"rsi_14":43.29,"sma_20":8.38,"sma_60":8.3,"sma_120":8.97},{"date":"2025-10-30","open":7.88,"high":7.92,"low":7.8,"close":7.84,"volume":302793,"rsi_14":43.29,"sma_20":8.37,"sma_60":8.29,"sma_120":8.95},{"date":"2025-10-31","open":7.81,"high":7.81,"low":7.52,"close":7.65,"volume":427619,"rsi_14":44.48,"sma_20":8.33,"sma_60":8.28,"sma_120":8.93},{"date":"2025-11-03","open":5.81,"high":5.87,"low":4.81,"close":5.03,"volume":4630571,"rsi_14":15.23,"sma_20":8.15,"sma_60":8.22,"sma_120":8.88},{"date":"2025-11-04","open":5.09,"high":5.1,"low":4.7,"close":4.83,"volume":1672418,"rsi_14":5.94,"sma_20":7.96,"sma_60":8.16,"sma_120":8.84},{"date":"2025-11-05","open":4.86,"high":5.07,"low":4.83,"close":4.88,"volume":891994,"rsi_14":7.28,"sma_20":7.77,"sma_60":8.09,"sma_120":8.79},{"date":"2025-11-06","open":5.0,"high":5.2,"low":5.0,"close":5.06,"volume":679325,"rsi_14":10.9,"sma_20":7.61,"sma_60":8.03,"sma_120":8.75},{"date":"2025-11-07","open":5.45,"high":5.71,"low":5.42,"close":5.71,"volume":1006218,"rsi_14":22.31,"sma_20":7.49,"sma_60":7.98,"sma_120":8.71},{"date":"2025-11-10","open":5.83,"high":5.85,"low":5.47,"close":5.48,"volume":721137,"rsi_14":21.64,"sma_20":7.36,"sma_60":7.94,"sma_120":8.67},{"date":"2025-11-11","open":5.46,"high":5.65,"low":5.38,"close":5.58,"volume":484304,"rsi_14":24.37,"sma_20":7.22,"sma_60":7.88,"sma_120":8.64},{"date":"2025-11-12","open":5.57,"high":5.68,"low":5.56,"close":5.6,"volume":470173,"rsi_14":25.05,"sma_20":7.05,"sma_60":7.83,"sma_120":8.6},{"date":"2025-11-13","open":5.21,"high":5.78,"low":5.11,"close":5.52,"volume":915026,"rsi_14":20.85,"sma_20":6.88,"sma_60":7.79,"sma_120":8.56},{"date":"2025-11-14","open":5.57,"high":5.68,"low":5.4,"close":5.49,"volume":545082,"rsi_14":21.91,"sma_20":6.72,"sma_60":7.74,"sma_120":8.51},{"date":"2025-11-17","open":5.44,"high":5.49,"low":5.12,"close":5.14,"volume":727572,"rsi_14":21.5,"sma_20":6.55,"sma_60":7.68,"sma_120":8.46},{"date":"2025-11-18","open":5.11,"high":5.19,"low":5.1,"close":5.11,"volume":424350,"rsi_14":20.88,"sma_20":6.38,"sma_60":7.63,"sma_120":8.41},{"date":"2025-11-19","open":5.1,"high":5.25,"low":5.1,"close":5.23,"volume":277942,"rsi_14":23.09,"sma_20":6.23,"sma_60":7.58,"sma_120":8.36},{"date":"2025-11-20","open":5.39,"high":5.4,"low":5.05,"close":5.06,"volume":648407,"rsi_14":23.19,"sma_20":6.08,"sma_60":7.53,"sma_120":8.31},{"date":"2025-11-21","open":5.12,"high":5.32,"low":5.07,"close":5.14,"volume":302697,"rsi_14":52.4,"sma_20":5.91,"sma_60":7.48,"sma_120":8.25},{"date":"2025-11-24","open":5.15,"high":5.49,"low":5.08,"close":5.47,"volume":363418,"rsi_14":63.22,"sma_20":5.78,"sma_60":7.44,"sma_120":8.21},{"date":"2025-11-25","open":5.47,"high":5.47,"low":5.12,"close":5.34,"volume":445839,"rsi_14":59.2,"sma_20":5.65,"sma_60":7.4,"sma_120":8.17},{"date":"2025-11-26","open":5.2,"high":5.21,"low":5.09,"close":5.15,"volume":439846,"rsi_14":51.79,"sma_20":5.52,"sma_60":7.35,"sma_120":8.12},{"date":"2025-11-28","open":5.06,"high":5.14,"low":5.05,"close":5.1,"volume":340128,"rsi_14":34.03,"sma_20":5.38,"sma_60":7.3,"sma_120":8.08},{"date":"2025-12-01","open":5.11,"high":5.12,"low":4.81,"close":4.84,"volume":454822,"rsi_14":33.51,"sma_20":5.24,"sma_60":7.24,"sma_120":8.03},{"date":"2025-12-02","open":4.85,"high":4.86,"low":4.6,"close":4.6,"volume":470801,"rsi_14":26.44,"sma_20":5.22,"sma_60":7.18,"sma_120":7.98},{"date":"2025-12-03","open":4.5,"high":4.7,"low":4.32,"close":4.64,"volume":1233558,"rsi_14":27.14,"sma_20":5.21,"sma_60":7.13,"sma_120":7.94},{"date":"2025-12-04","open":4.62,"high":5.08,"low":4.55,"close":5.07,"volume":1109050,"rsi_14":40.82,"sma_20":5.22,"sma_60":7.08,"sma_120":7.9},{"date":"2025-12-05","open":5.11,"high":5.5,"low":5.1,"close":5.47,"volume":862010,"rsi_14":49.65,"sma_20":5.24,"sma_60":7.03,"sma_120":7.87},{"date":"2025-12-08","open":5.46,"high":5.65,"low":5.29,"close":5.45,"volume":530882,"rsi_14":56.22,"sma_20":5.22,"sma_60":6.99,"sma_120":7.84},{"date":"2025-12-09","open":5.23,"high":5.67,"low":5.23,"close":5.56,"volume":545824,"rsi_14":58.75,"sma_20":5.23,"sma_60":6.95,"sma_120":7.81},{"date":"2025-12-10","open":5.54,"high":5.62,"low":5.46,"close":5.53,"volume":149735,"rsi_14":56.05,"sma_20":5.23,"sma_60":6.91,"sma_120":7.78},{"date":"2025-12-11","open":5.57,"high":5.85,"low":5.5,"close":5.75,"volume":600462,"rsi_14":63.64,"sma_20":5.23,"sma_60":6.87,"sma_120":7.75},{"date":"2025-12-12","open":5.75,"high":5.78,"low":5.4,"close":5.57,"volume":426216,"rsi_14":58.17,"sma_20":5.24,"sma_60":6.83,"sma_120":7.72},{"date":"2025-12-15","open":5.62,"high":5.64,"low":5.37,"close":5.4,"volume":332146,"rsi_14":48.58,"sma_20":5.23,"sma_60":6.79,"sma_120":7.69},{"date":"2025-12-16","open":5.4,"high":5.49,"low":4.79,"close":5.04,"volume":1267627,"rsi_14":44.44,"sma_20":5.23,"sma_60":6.74,"sma_120":7.65},{"date":"2025-12-17","open":4.97,"high":5.12,"low":4.97,"close":5.0,"volume":455694,"rsi_14":47.06,"sma_20":5.22,"sma_60":6.68,"sma_120":7.62},{"date":"2025-12-18","open":5.03,"high":5.05,"low":4.67,"close":4.73,"volume":900126,"rsi_14":43.32,"sma_20":5.2,"sma_60":6.62,"sma_120":7.58},{"date":"2025-12-19","open":4.8,"high":5.07,"low":4.8,"close":4.9,"volume":912706,"rsi_14":51.12,"sma_20":5.19,"sma_60":6.56,"sma_120":7.54},{"date":"2025-12-22","open":4.91,"high":5.06,"low":4.88,"close":4.94,"volume":626992,"rsi_14":56.85,"sma_20":5.18,"sma_60":6.51,"sma_120":7.51},{"date":"2025-12-23","open":5.0,"high":5.09,"low":4.79,"close":4.81,"volume":772754,"rsi_14":53.31,"sma_20":5.14,"sma_60":6.45,"sma_120":7.47},{"date":"2025-12-24","open":4.85,"high":5.33,"low":4.84,"close":5.29,"volume":535701,"rsi_14":54.2,"sma_20":5.14,"sma_60":6.4,"sma_120":7.44},{"date":"2025-12-26","open":5.3,"high":5.35,"low":5.16,"close":5.26,"volume":360945,"rsi_14":45.33,"sma_20":5.15,"sma_60":6.35,"sma_120":7.41},{"date":"2025-12-29","open":5.14,"high":5.2,"low":4.97,"close":4.97,"volume":384906,"rsi_14":40.48,"sma_20":5.14,"sma_60":6.3,"sma_120":7.38},{"date":"2025-12-30","open":4.97,"high":5.12,"low":4.97,"close":5.05,"volume":293288,"rsi_14":39.76,"sma_20":5.15,"sma_60":6.24,"sma_120":7.35},{"date":"2025-12-31","open":5.13,"high":5.23,"low":5.04,"close":5.13,"volume":322242,"rsi_14":42.13,"sma_20":5.18,"sma_60":6.18,"sma_120":7.32},{"date":"2026-01-02","open":5.14,"high":5.14,"low":4.96,"close":5.0,"volume":317773,"rsi_14":34.69,"sma_20":5.2,"sma_60":6.12,"sma_120":7.29},{"date":"2026-01-05","open":5.0,"high":5.02,"low":4.75,"close":4.9,"volume":769010,"rsi_14":35.86,"sma_20":5.19,"sma_60":6.06,"sma_120":7.26},{"date":"2026-01-06","open":4.82,"high":4.9,"low":4.4,"close":4.58,"volume":1043106,"rsi_14":33.73,"sma_20":5.14,"sma_60":6.0,"sma_120":7.23},{"date":"2026-01-07","open":4.68,"high":4.77,"low":4.57,"close":4.66,"volume":321008,"rsi_14":41.52,"sma_20":5.1,"sma_60":5.94,"sma_120":7.2},{"date":"2026-01-08","open":4.67,"high":4.86,"low":4.62,"close":4.73,"volume":297332,"rsi_14":44.05,"sma_20":5.06,"sma_60":5.88,"sma_120":7.16},{"date":"2026-01-09","open":4.79,"high":4.86,"low":4.61,"close":4.64,"volume":332309,"rsi_14":47.85,"sma_20":5.02,"sma_60":5.82,"sma_120":7.13},{"date":"2026-01-12","open":4.65,"high":4.96,"low":4.65,"close":4.93,"volume":534131,"rsi_14":50.68,"sma_20":4.98,"sma_60":5.75,"sma_120":7.1},{"date":"2026-01-13","open":4.9,"high":4.9,"low":4.7,"close":4.83,"volume":321089,"rsi_14":47.58,"sma_20":4.94,"sma_60":5.69,"sma_120":7.06},{"date":"2026-01-14","open":4.81,"high":5.01,"low":4.76,"close":5.0,"volume":242505,"rsi_14":54.11,"sma_20":4.92,"sma_60":5.62,"sma_120":7.03},{"date":"2026-01-15","open":4.93,"high":4.97,"low":4.83,"close":4.95,"volume":207863,"rsi_14":40.96,"sma_20":4.92,"sma_60":5.56,"sma_120":6.99},{"date":"2026-01-16","open":4.9,"high":5.01,"low":4.86,"close":4.92,"volume":217861,"rsi_14":40.96,"sma_20":4.91,"sma_60":5.5,"sma_120":6.95},{"date":"2026-01-20","open":4.86,"high":5.07,"low":4.75,"close":4.96,"volume":251447,"rsi_14":49.69,"sma_20":4.92,"sma_60":5.45,"sma_120":6.91},{"date":"2026-01-21","open":4.99,"high":5.12,"low":4.92,"close":5.04,"volume":252449,"rsi_14":49.69,"sma_20":4.93,"sma_60":5.4,"sma_120":6.87},{"date":"2026-01-22","open":5.1,"high":5.25,"low":5.1,"close":5.17,"volume":248628,"rsi_14":51.19,"sma_20":4.94,"sma_60":5.34,"sma_120":6.84},{"date":"2026-01-23","open":5.17,"high":5.3,"low":5.1,"close":5.26,"volume":224200,"rsi_14":57.93,"sma_20":4.96,"sma_60":5.3,"sma_120":6.81},{"date":"2026-01-26","open":5.26,"high":5.36,"low":5.19,"close":5.33,"volume":205300,"rsi_14":63.35,"sma_20":4.97,"sma_60":5.25,"sma_120":6.78},{"date":"2026-01-27","open":5.3,"high":5.45,"low":5.29,"close":5.31,"volume":393800,"rsi_14":77.86,"sma_20":4.97,"sma_60":5.21,"sma_120":6.75},{"date":"2026-01-28","open":5.31,"high":5.37,"low":5.21,"close":5.29,"volume":291800,"rsi_14":75.2,"sma_20":4.98,"sma_60":5.17,"sma_120":6.73},{"date":"2026-01-29","open":5.37,"high":5.58,"low":5.35,"close":5.42,"volume":408100,"rsi_14":76.34,"sma_20":5.0,"sma_60":5.13,"sma_120":6.7},{"date":"2026-01-30","open":5.39,"high":5.53,"low":5.26,"close":5.37,"volume":463400,"rsi_14":78.74,"sma_20":5.01,"sma_60":5.14,"sma_120":6.68},{"date":"2026-02-02","open":5.33,"high":5.36,"low":5.24,"close":5.32,"volume":223500,"rsi_14":68.93,"sma_20":5.03,"sma_60":5.14,"sma_120":6.65},{"date":"2026-02-03","open":5.31,"high":5.45,"low":5.05,"close":5.21,"volume":303700,"rsi_14":68.27,"sma_20":5.05,"sma_60":5.15,"sma_120":6.62},{"date":"2026-02-04","open":5.22,"high":5.36,"low":5.07,"close":5.09,"volume":420300,"rsi_14":54.55,"sma_20":5.07,"sma_60":5.15,"sma_120":6.59},{"date":"2026-02-05","open":5.15,"high":5.29,"low":4.95,"close":4.99,"volume":390200,"rsi_14":51.92,"sma_20":5.09,"sma_60":5.14,"sma_120":6.56},{"date":"2026-02-06","open":5.01,"high":5.15,"low":4.97,"close":5.12,"volume":316800,"rsi_14":58.77,"sma_20":5.11,"sma_60":5.13,"sma_120":6.54},{"date":"2026-02-09","open":5.16,"high":5.27,"low":5.0,"close":5.14,"volume":396854,"rsi_14":54.43,"sma_20":4.96,"sma_60":5.29,"sma_120":6.81},{"date":"2026-02-10","open":5.12,"high":5.3,"low":5.11,"close":5.2,"volume":550784,"rsi_14":59.74,"sma_20":4.95,"sma_60":5.25,"sma_120":6.78},{"date":"2026-02-11","open":5.19,"high":5.19,"low":4.83,"close":4.85,"volume":458395,"rsi_14":58.6,"sma_20":4.93,"sma_60":5.2,"sma_120":6.75},{"date":"2026-02-12","open":4.9,"high":4.93,"low":4.64,"close":4.71,"volume":461411,"rsi_14":51.53,"sma_20":4.92,"sma_60":5.15,"sma_120":6.72},{"date":"2026-02-13","open":4.71,"high":4.8,"low":4.64,"close":4.64,"volume":214945,"rsi_14":47.24,"sma_20":4.9,"sma_60":5.1,"sma_120":6.69},{"date":"2026-02-17","open":4.68,"high":4.69,"low":4.38,"close":4.64,"volume":530928,"rsi_14":50.0,"sma_20":4.87,"sma_60":5.09,"sma_120":6.65},{"date":"2026-02-18","open":4.65,"high":4.66,"low":4.34,"close":4.37,"volume":819400,"rsi_14":21.25,"sma_20":5.07,"sma_60":5.06,"sma_120":6.32},{"date":"2026-02-19","open":4.4,"high":4.45,"low":4.07,"close":4.32,"volume":1752200,"rsi_14":13.82,"sma_20":5.04,"sma_60":5.05,"sma_120":6.29},{"date":"2026-02-20","open":4.21,"high":4.26,"low":4.07,"close":4.14,"volume":578795,"rsi_14":12.73,"sma_20":4.99,"sma_60":5.03,"sma_120":6.26},{"date":"2026-02-23","open":4.12,"high":4.28,"low":3.93,"close":4.22,"volume":1131600,"rsi_14":17.26,"sma_20":4.93,"sma_60":5.01,"sma_120":6.23},{"date":"2026-02-24","open":4.22,"high":4.22,"low":4.04,"close":4.11,"volume":381423,"rsi_14":28.57,"sma_20":4.79,"sma_60":5.07,"sma_120":6.58},{"date":"2026-02-25","open":4.12,"high":4.16,"low":4.02,"close":4.09,"volume":508800,"rsi_14":20.26,"sma_20":4.77,"sma_60":5.05,"sma_120":6.54},{"date":"2026-02-26","open":4.08,"high":4.17,"low":3.95,"close":4.16,"volume":631918,"rsi_14":24.52,"sma_20":4.74,"sma_60":5.02,"sma_120":6.5},{"date":"2026-02-27","open":4.16,"high":4.16,"low":3.95,"close":3.99,"volume":637974,"rsi_14":22.49,"sma_20":4.71,"sma_60":5.0,"sma_120":6.47},{"date":"2026-03-02","open":3.89,"high":4.0,"low":3.78,"close":3.96,"volume":999885,"rsi_14":20.24,"sma_20":4.67,"sma_60":4.97,"sma_120":6.43},{"date":"2026-03-03","open":3.85,"high":3.88,"low":3.65,"close":3.8,"volume":935406,"rsi_14":14.77,"sma_20":4.62,"sma_60":4.94,"sma_120":6.39},{"date":"2026-03-04","open":3.83,"high":3.95,"low":3.74,"close":3.89,"volume":683945,"rsi_14":12.79,"sma_20":4.57,"sma_60":4.91,"sma_120":6.35},{"date":"2026-03-05","open":3.94,"high":4.17,"low":3.9,"close":4.16,"volume":733058,"rsi_14":25.0,"sma_20":4.53,"sma_60":4.89,"sma_120":6.32},{"date":"2026-03-06","open":4.1,"high":4.11,"low":3.98,"close":4.01,"volume":311842,"rsi_14":20.98,"sma_20":4.48,"sma_60":4.87,"sma_120":6.28},{"date":"2026-03-09","open":3.95,"high":4.03,"low":3.8,"close":4.02,"volume":370950,"rsi_14":25.73,"sma_20":4.43,"sma_60":4.86,"sma_120":6.24},{"date":"2026-03-10","open":4.03,"high":4.08,"low":3.82,"close":3.88,"volume":368681,"rsi_14":25.73,"sma_20":4.38,"sma_60":4.83,"sma_120":6.21},{"date":"2026-03-11","open":3.86,"high":3.9,"low":3.7,"close":3.73,"volume":639637,"rsi_14":24.58,"sma_20":4.31,"sma_60":4.81,"sma_120":6.17},{"date":"2026-03-12","open":3.74,"high":3.78,"low":3.52,"close":3.54,"volume":1196179,"rsi_14":22.22,"sma_20":4.23,"sma_60":4.78,"sma_120":6.13},{"date":"2026-03-13","open":3.58,"high":3.63,"low":3.45,"close":3.47,"volume":550202,"rsi_14":28.39,"sma_20":4.15,"sma_60":4.75,"sma_120":6.1},{"date":"2026-03-16","open":3.53,"high":3.65,"low":3.51,"close":3.61,"volume":482009,"rsi_14":34.94,"sma_20":4.07,"sma_60":4.72,"sma_120":6.06},{"date":"2026-03-17","open":3.66,"high":3.88,"low":3.66,"close":3.82,"volume":392891,"rsi_14":42.7,"sma_20":4.02,"sma_60":4.7,"sma_120":6.02},{"date":"2026-03-18","open":3.79,"high":3.85,"low":3.69,"close":3.8,"volume":652982,"rsi_14":40.0,"sma_20":3.97,"sma_60":4.68,"sma_120":5.99},{"date":"2026-03-19","open":3.66,"high":3.68,"low":3.42,"close":3.58,"volume":979395,"rsi_14":38.92,"sma_20":3.92,"sma_60":4.66,"sma_120":5.95},{"date":"2026-03-20","open":3.57,"high":3.62,"low":3.44,"close":3.53,"volume":1261633,"rsi_14":38.5,"sma_20":3.86,"sma_60":4.64,"sma_120":5.91},{"date":"2026-03-23","open":3.54,"high":3.54,"low":3.31,"close":3.33,"volume":878014,"rsi_14":37.7,"sma_20":3.82,"sma_60":4.62,"sma_120":5.87},{"date":"2026-03-24","open":3.28,"high":3.28,"low":3.03,"close":3.13,"volume":1133735,"rsi_14":31.19,"sma_20":3.77,"sma_60":4.58,"sma_120":5.83},{"date":"2026-03-25","open":3.21,"high":3.29,"low":3.12,"close":3.14,"volume":346747,"rsi_14":21.02,"sma_20":3.73,"sma_60":4.55,"sma_120":5.79},{"date":"2026-03-26","open":3.14,"high":3.25,"low":3.08,"close":3.24,"volume":553791,"rsi_14":27.49,"sma_20":3.68,"sma_60":4.51,"sma_120":5.75},{"date":"2026-03-27","open":3.23,"high":3.24,"low":3.1,"close":3.11,"volume":317842,"rsi_14":25.14,"sma_20":3.64,"sma_60":4.47,"sma_120":5.71},{"date":"2026-03-30","open":3.13,"high":3.35,"low":3.1,"close":3.29,"volume":722571,"rsi_14":34.22,"sma_20":3.6,"sma_60":4.43,"sma_120":5.67},{"date":"2026-03-31","open":3.33,"high":3.47,"low":3.27,"close":3.43,"volume":602868,"rsi_14":41.94,"sma_20":3.59,"sma_60":4.39,"sma_120":5.63},{"date":"2026-04-01","open":3.55,"high":3.69,"low":3.55,"close":3.62,"volume":473334,"rsi_14":52.15,"sma_20":3.57,"sma_60":4.36,"sma_120":5.6},{"date":"2026-04-02","open":3.55,"high":3.67,"low":3.49,"close":3.65,"volume":246832,"rsi_14":54.95,"sma_20":3.55,"sma_60":4.33,"sma_120":5.56},{"date":"2026-04-06","open":3.7,"high":3.92,"low":3.69,"close":3.79,"volume":438391,"rsi_14":54.95,"sma_20":3.54,"sma_60":4.31,"sma_120":5.53},{"date":"2026-04-07","open":3.79,"high":3.79,"low":3.33,"close":3.39,"volume":649919,"rsi_14":39.3,"sma_20":3.5,"sma_60":4.28,"sma_120":5.48},{"date":"2026-04-08","open":3.58,"high":3.69,"low":3.5,"close":3.58,"volume":393834,"rsi_14":44.95,"sma_20":3.49,"sma_60":4.26,"sma_120":5.44},{"date":"2026-04-09","open":3.53,"high":3.7,"low":3.42,"close":3.6,"volume":436100,"rsi_14":50.51,"sma_20":3.48,"sma_60":4.24,"sma_120":5.4},{"date":"2026-04-10","open":3.6,"high":3.69,"low":3.58,"close":3.62,"volume":174303,"rsi_14":52.31,"sma_20":3.49,"sma_60":4.22,"sma_120":5.36},{"date":"2026-04-13","open":3.58,"high":3.74,"low":3.55,"close":3.71,"volume":320960,"rsi_14":60.33,"sma_20":3.5,"sma_60":4.2,"sma_120":5.32},{"date":"2026-04-14","open":3.71,"high":3.78,"low":3.51,"close":3.53,"volume":274848,"rsi_14":60.99,"sma_20":3.49,"sma_60":4.17,"sma_120":5.29},{"date":"2026-04-15","open":3.56,"high":3.67,"low":3.56,"close":3.66,"volume":201495,"rsi_14":63.4,"sma_20":3.49,"sma_60":4.15,"sma_120":5.25},{"date":"2026-04-16","open":3.65,"high":3.69,"low":3.58,"close":3.62,"volume":167706,"rsi_14":60.11,"sma_20":3.48,"sma_60":4.12,"sma_120":5.21},{"date":"2026-04-17","open":3.65,"high":3.75,"low":3.6,"close":3.61,"volume":211833,"rsi_14":64.2,"sma_20":3.48,"sma_60":4.1,"sma_120":5.17},{"date":"2026-04-20","open":3.61,"high":3.65,"low":3.46,"close":3.62,"volume":196897,"rsi_14":60.38,"sma_20":3.48,"sma_60":4.07,"sma_120":5.13},{"date":"2026-04-21","open":3.63,"high":3.71,"low":3.51,"close":3.51,"volume":650726,"rsi_14":52.56,"sma_20":3.49,"sma_60":4.05,"sma_120":5.09},{"date":"2026-04-22","open":3.53,"high":3.63,"low":3.46,"close":3.5,"volume":338578,"rsi_14":45.65,"sma_20":3.51,"sma_60":4.03,"sma_120":5.04},{"date":"2026-04-23","open":3.5,"high":3.5,"low":3.35,"close":3.38,"volume":940539,"rsi_14":40.82,"sma_20":3.52,"sma_60":4.01,"sma_120":5.0},{"date":"2026-04-24","open":3.34,"high":3.48,"low":3.32,"close":3.38,"volume":460163,"rsi_14":34.59,"sma_20":3.53,"sma_60":3.98,"sma_120":4.96},{"date":"2026-04-27","open":3.4,"high":3.49,"low":3.3,"close":3.3,"volume":413184,"rsi_14":45.54,"sma_20":3.54,"sma_60":3.96,"sma_120":4.92},{"date":"2026-04-28","open":3.35,"high":3.55,"low":3.33,"close":3.52,"volume":509372,"rsi_14":47.12,"sma_20":3.55,"sma_60":3.94,"sma_120":4.88},{"date":"2026-04-29","open":3.5,"high":3.53,"low":3.3,"close":3.3,"volume":407277,"rsi_14":37.9,"sma_20":3.54,"sma_60":3.92,"sma_120":4.83},{"date":"2026-04-30","open":3.31,"high":3.37,"low":3.31,"close":3.34,"volume":246982,"rsi_14":38.89,"sma_20":3.53,"sma_60":3.89,"sma_120":4.79},{"date":"2026-05-01","open":3.35,"high":3.49,"low":3.35,"close":3.46,"volume":184258,"rsi_14":40.31,"sma_20":3.52,"sma_60":3.86,"sma_120":4.74},{"date":"2026-05-04","open":3.47,"high":3.57,"low":3.46,"close":3.52,"volume":155120,"rsi_14":49.57,"sma_20":3.51,"sma_60":3.84,"sma_120":4.7},{"date":"2026-05-05","open":3.57,"high":3.61,"low":3.46,"close":3.5,"volume":208436,"rsi_14":42.45,"sma_20":3.51,"sma_60":3.82,"sma_120":4.66},{"date":"2026-05-06","open":3.53,"high":3.61,"low":3.39,"close":3.57,"volume":472940,"rsi_14":47.71,"sma_20":3.51,"sma_60":3.79,"sma_120":4.62},{"date":"2026-05-07","open":3.31,"high":3.44,"low":3.17,"close":3.2,"volume":716609,"rsi_14":35.86,"sma_20":3.49,"sma_60":3.76,"sma_120":4.58},{"date":"2026-05-08","open":3.21,"high":3.32,"low":3.17,"close":3.26,"volume":469973,"rsi_14":38.0,"sma_20":3.47,"sma_60":3.73,"sma_120":4.54},{"date":"2026-05-11","open":3.41,"high":3.73,"low":3.36,"close":3.59,"volume":606803,"rsi_14":52.33,"sma_20":3.47,"sma_60":3.71,"sma_120":4.5},{"date":"2026-05-12","open":3.59,"high":3.59,"low":3.38,"close":3.55,"volume":377370,"rsi_14":51.43,"sma_20":3.47,"sma_60":3.68,"sma_120":4.46},{"date":"2026-05-13","open":3.51,"high":3.73,"low":3.44,"close":3.67,"volume":528253,"rsi_14":58.29,"sma_20":3.47,"sma_60":3.66,"sma_120":4.43},{"date":"2026-05-14","open":3.67,"high":3.69,"low":3.42,"close":3.43,"volume":342349,"rsi_14":51.26,"sma_20":3.46,"sma_60":3.64,"sma_120":4.39},{"date":"2026-05-15","open":3.41,"high":3.42,"low":3.27,"close":3.31,"volume":683785,"rsi_14":50.25,"sma_20":3.45,"sma_60":3.61,"sma_120":4.36},{"date":"2026-05-18","open":3.3,"high":3.36,"low":3.22,"close":3.25,"volume":361832,"rsi_14":42.78,"sma_20":3.43,"sma_60":3.59,"sma_120":4.34},{"date":"2026-05-19","open":3.24,"high":3.31,"low":3.2,"close":3.28,"volume":277555,"rsi_14":49.4,"sma_20":3.42,"sma_60":3.58,"sma_120":4.33},{"date":"2026-05-20","open":3.25,"high":3.33,"low":3.25,"close":3.3,"volume":423288,"rsi_14":48.8,"sma_20":3.41,"sma_60":3.56,"sma_120":4.31},{"date":"2026-05-21","open":3.25,"high":3.4,"low":3.23,"close":3.38,"volume":672637,"rsi_14":47.53,"sma_20":3.41,"sma_60":3.55,"sma_120":4.3},{"date":"2026-05-22","open":3.38,"high":3.44,"low":3.31,"close":3.34,"volume":197598,"rsi_14":44.37,"sma_20":3.4,"sma_60":3.54,"sma_120":4.28},{"date":"2026-05-26","open":3.37,"high":3.48,"low":3.36,"close":3.42,"volume":468893,"rsi_14":47.59,"sma_20":3.41,"sma_60":3.53,"sma_120":4.26},{"date":"2026-05-27","open":3.4,"high":3.5,"low":3.38,"close":3.44,"volume":331551,"rsi_14":45.96,"sma_20":3.41,"sma_60":3.52,"sma_120":4.25},{"date":"2026-05-28","open":3.45,"high":3.5,"low":3.37,"close":3.43,"volume":401747,"rsi_14":59.2,"sma_20":3.41,"sma_60":3.51,"sma_120":4.23},{"date":"2026-05-29","open":3.46,"high":3.46,"low":3.35,"close":3.36,"volume":699179,"rsi_14":53.97,"sma_20":3.41,"sma_60":3.51,"sma_120":4.21},{"date":"2026-06-01","open":3.3,"high":3.35,"low":3.21,"close":3.22,"volume":754146,"rsi_14":32.71,"sma_20":3.4,"sma_60":3.49,"sma_120":4.19},{"date":"2026-06-02","open":3.23,"high":3.24,"low":2.99,"close":3.0,"volume":1311140,"rsi_14":28.0,"sma_20":3.38,"sma_60":3.47,"sma_120":4.17},{"date":"2026-06-03","open":3.0,"high":3.17,"low":2.94,"close":3.14,"volume":637459,"rsi_14":29.13,"sma_20":3.36,"sma_60":3.46,"sma_120":4.16},{"date":"2026-06-04","open":3.16,"high":3.78,"low":3.15,"close":3.74,"volume":1483037,"rsi_14":59.51,"sma_20":3.37,"sma_60":3.46,"sma_120":4.14},{"date":"2026-06-05","open":3.69,"high":3.73,"low":3.48,"close":3.54,"volume":694104,"rsi_14":56.73,"sma_20":3.38,"sma_60":3.45,"sma_120":4.13},{"date":"2026-06-08","open":3.62,"high":4.28,"low":3.62,"close":4.24,"volume":2265909,"rsi_14":71.06,"sma_20":3.43,"sma_60":3.46,"sma_120":4.12},{"date":"2026-06-09","open":4.34,"high":4.59,"low":4.13,"close":4.16,"volume":1431206,"rsi_14":68.33,"sma_20":3.46,"sma_60":3.48,"sma_120":4.11},{"date":"2026-06-10","open":4.09,"high":4.24,"low":4.05,"close":4.14,"volume":617621,"rsi_14":67.5,"sma_20":3.49,"sma_60":3.48,"sma_120":4.1},{"date":"2026-06-11","open":4.07,"high":4.37,"low":4.05,"close":4.22,"volume":896655,"rsi_14":67.5,"sma_20":3.52,"sma_60":3.49,"sma_120":4.1},{"date":"2026-06-12","open":4.31,"high":4.45,"low":4.16,"close":4.17,"volume":533765,"rsi_14":67.22,"sma_20":3.55,"sma_60":3.5,"sma_120":4.09},{"date":"2026-06-15","open":4.23,"high":4.34,"low":4.17,"close":4.24,"volume":641310,"rsi_14":67.08,"sma_20":3.6,"sma_60":3.51,"sma_120":4.08},{"date":"2026-06-16","open":3.85,"high":4.12,"low":3.75,"close":3.87,"volume":5493541,"rsi_14":57.82,"sma_20":3.63,"sma_60":3.51,"sma_120":4.08},{"date":"2026-06-17","open":3.85,"high":4.09,"low":3.75,"close":3.92,"volume":882238,"rsi_14":58.71,"sma_20":3.66,"sma_60":3.52,"sma_120":4.07},{"date":"2026-06-18","open":3.92,"high":4.01,"low":3.83,"close":3.92,"volume":1080458,"rsi_14":60.29,"sma_20":3.69,"sma_60":3.54,"sma_120":4.06},{"date":"2026-06-22","open":3.94,"high":3.99,"low":3.64,"close":3.65,"volume":1012041,"rsi_14":57.54,"sma_20":3.71,"sma_60":3.55,"sma_120":4.05},{"date":"2026-06-23","open":3.7,"high":3.77,"low":3.65,"close":3.7,"volume":787899,"rsi_14":63.06,"sma_20":3.73,"sma_60":3.55,"sma_120":4.03},{"date":"2026-06-24","open":3.69,"high":3.75,"low":3.65,"close":3.7,"volume":787083,"rsi_14":61.02,"sma_20":3.74,"sma_60":3.56,"sma_120":4.02},{"date":"2026-06-25","open":3.73,"high":3.77,"low":3.45,"close":3.48,"volume":1088290,"rsi_14":43.98,"sma_20":3.74,"sma_60":3.57,"sma_120":4.0},{"date":"2026-06-26","open":3.56,"high":3.7,"low":3.48,"close":3.68,"volume":991865,"rsi_14":53.24,"sma_20":3.75,"sma_60":3.57,"sma_120":3.98},{"date":"2026-06-29","open":3.61,"high":3.73,"low":3.61,"close":3.72,"volume":690356,"rsi_14":32.67,"sma_20":3.77,"sma_60":3.57,"sma_120":3.97},{"date":"2026-06-30","open":3.77,"high":3.95,"low":3.63,"close":3.69,"volume":853939,"rsi_14":33.79,"sma_20":3.8,"sma_60":3.57,"sma_120":3.95},{"date":"2026-07-01","open":3.79,"high":3.8,"low":3.57,"close":3.58,"volume":883001,"rsi_14":31.82,"sma_20":3.82,"sma_60":3.57,"sma_120":3.94},{"date":"2026-07-02","open":3.67,"high":3.7,"low":3.55,"close":3.61,"volume":479403,"rsi_14":29.53,"sma_20":3.85,"sma_60":3.57,"sma_120":3.93},{"date":"2026-07-06","open":3.65,"high":3.72,"low":3.46,"close":3.46,"volume":622363,"rsi_14":27.67,"sma_20":3.83,"sma_60":3.57,"sma_120":3.92},{"date":"2026-07-07","open":3.5,"high":3.53,"low":3.38,"close":3.49,"volume":638832,"rsi_14":25.81,"sma_20":3.83,"sma_60":3.57,"sma_120":3.91},{"date":"2026-07-08","open":3.47,"high":3.48,"low":3.34,"close":3.4,"volume":385125,"rsi_14":31.5,"sma_20":3.79,"sma_60":3.57,"sma_120":3.89},{"date":"2026-07-09","open":3.4,"high":3.45,"low":3.25,"close":3.32,"volume":629021,"rsi_14":27.2,"sma_20":3.75,"sma_60":3.56,"sma_120":3.88},{"date":"2026-07-10","open":3.32,"high":3.37,"low":3.25,"close":3.28,"volume":397734,"rsi_14":26.12,"sma_20":3.7,"sma_60":3.55,"sma_120":3.86},{"date":"2026-07-13","open":3.34,"high":3.49,"low":3.25,"close":3.38,"volume":727969,"rsi_14":38.46,"sma_20":3.66,"sma_60":3.55,"sma_120":3.85},{"date":"2026-07-14","open":3.31,"high":3.4,"low":3.19,"close":3.3,"volume":705866,"rsi_14":33.33,"sma_20":3.62,"sma_60":3.54,"sma_120":3.83},{"date":"2026-07-15","open":3.32,"high":3.38,"low":3.28,"close":3.38,"volume":322819,"rsi_14":37.5,"sma_20":3.58,"sma_60":3.54,"sma_120":3.82},{"date":"2026-07-16","open":3.35,"high":3.4,"low":3.29,"close":3.37,"volume":353259,"rsi_14":44.86,"sma_20":3.55,"sma_60":3.54,"sma_120":3.81},{"date":"2026-07-17","open":3.29,"high":3.46,"low":3.29,"close":3.46,"volume":223557,"rsi_14":38.54,"sma_20":3.53,"sma_60":3.54,"sma_120":3.79},{"date":"2026-07-20","open":3.41,"high":3.47,"low":3.38,"close":3.41,"volume":540243,"rsi_14":34.02,"sma_20":3.5,"sma_60":3.53,"sma_120":3.78},{"date":"2026-07-21","open":3.4,"high":3.57,"low":3.38,"close":3.52,"volume":440710,"rsi_14":41.9,"sma_20":3.5,"sma_60":3.54,"sma_120":3.77},{"date":"2026-07-22","open":3.51,"high":3.52,"low":3.18,"close":3.19,"volume":1476739,"rsi_14":34.65,"sma_20":3.47,"sma_60":3.53,"sma_120":3.76},{"date":"2026-07-23","open":3.21,"high":3.29,"low":3.1,"close":3.18,"volume":1179396,"rsi_14":32.8,"sma_20":3.45,"sma_60":3.53,"sma_120":3.75},{"date":"2026-07-24","open":3.14,"high":3.2,"low":3.04,"close":3.06,"volume":588655,"rsi_14":33.61,"sma_20":3.42,"sma_60":3.52,"sma_120":3.73},{"date":"2026-07-27","open":3.12,"high":3.24,"low":3.07,"close":3.08,"volume":397899,"rsi_14":33.06,"sma_20":3.39,"sma_60":3.52,"sma_120":3.72},{"date":"2026-07-28","open":3.09,"high":3.14,"low":3.05,"close":3.1,"volume":330587,"rsi_14":36.84,"sma_20":3.36,"sma_60":3.52,"sma_120":3.7},{"date":"2026-07-29","open":3.09,"high":3.61,"low":3.08,"close":3.53,"volume":3036186,"rsi_14":57.05,"sma_20":3.35,"sma_60":3.52,"sma_120":3.69},{"date":"2026-07-30","open":3.5,"high":3.61,"low":3.49,"close":3.57,"volume":989694,"rsi_14":59.73,"sma_20":3.35,"sma_60":3.52,"sma_120":3.68},{"date":"2026-07-31","open":3.58,"high":4.12,"low":3.54,"close":4.12,"volume":1721179,"rsi_14":69.07,"sma_20":3.38,"sma_60":3.53,"sma_120":3.67},{"date":"2026-08-03","open":4.08,"high":4.1,"low":3.75,"close":3.79,"volume":1026988,"rsi_14":61.19,"sma_20":3.4,"sma_60":3.53,"sma_120":3.64},{"date":"2026-08-04","open":3.82,"high":3.9,"low":3.79,"close":3.84,"volume":575289,"rsi_14":60.65,"sma_20":3.41,"sma_60":3.54,"sma_120":3.63},{"date":"2026-08-05","open":3.78,"high":3.9,"low":3.67,"close":3.76,"volume":741941,"rsi_14":58.74,"sma_20":3.43,"sma_60":3.55,"sma_120":3.62},{"date":"2026-08-06","open":3.79,"high":3.88,"low":3.77,"close":3.8,"volume":503348},{"date":"2026-08-07","open":3.83,"high":3.85,"low":3.73,"close":3.81,"volume":342030,"rsi_14":59.35,"sma_20":3.48,"sma_60":3.56,"sma_120":3.61},{"date":"2026-08-10","open":3.81,"high":3.85,"low":3.69,"close":3.77,"volume":1022803},{"date":"2026-08-11","open":3.77,"high":3.86,"low":3.75,"close":3.8,"volume":772808,"rsi_14":67.23,"sma_20":3.53,"sma_60":3.57,"sma_120":3.6},{"date":"2026-08-12","open":3.81,"high":4.02,"low":3.76,"close":4.01,"volume":921390},{"date":"2026-08-13","open":3.98,"high":4.14,"low":3.84,"close":4.09,"volume":559858,"rsi_14":76.68,"sma_20":3.59,"sma_60":3.59,"sma_120":3.59},{"date":"2026-08-14","open":4.15,"high":4.18,"low":3.98,"close":4.05,"volume":607269,"rsi_14":75.06,"sma_20":3.62,"sma_60":3.61,"sma_120":3.59},{"date":"2026-08-17","open":4.04,"high":4.04,"low":3.77,"close":3.88,"volume":591716,"rsi_14":68.57,"sma_20":3.65,"sma_60":3.62,"sma_120":3.59},{"date":"2026-08-18","open":3.92,"high":4.0,"low":3.83,"close":3.95,"volume":675581,"rsi_14":62.07,"sma_20":3.67,"sma_60":3.62,"sma_120":3.59},{"date":"2026-08-19","open":4.0,"high":4.08,"low":3.94,"close":3.99,"volume":546895,"rsi_14":62.07,"sma_20":3.71,"sma_60":3.64,"sma_120":3.59},{"date":"2026-08-20","open":3.89,"high":4.37,"low":3.75,"close":4.27,"volume":1370569,"rsi_14":55.1,"sma_20":3.76,"sma_60":3.65,"sma_120":3.59},{"date":"2026-08-21","open":4.32,"high":4.59,"low":4.32,"close":4.43,"volume":2269161,"rsi_14":74.62,"sma_20":3.83,"sma_60":3.67,"sma_120":3.59},{"date":"2026-08-24","open":4.79,"high":5.36,"low":4.71,"close":5.25,"volume":3178120,"rsi_14":84.06,"sma_20":3.94,"sma_60":3.7,"sma_120":3.61},{"date":"2026-08-25","open":5.24,"high":5.39,"low":5.01,"close":5.05,"volume":1771959,"rsi_14":79.45,"sma_20":4.04,"sma_60":3.72,"sma_120":3.61},{"date":"2026-08-26","open":4.98,"high":4.99,"low":4.78,"close":4.91,"volume":890179},{"date":"2026-08-27","open":4.88,"high":4.98,"low":4.79,"close":4.88,"volume":967686,"rsi_14":73.16,"sma_20":4.17,"sma_60":3.78,"sma_120":3.63},{"date":"2026-08-28","open":4.84,"high":5.0,"low":4.82,"close":4.95,"volume":878459,"rsi_14":75.21,"sma_20":4.21,"sma_60":3.81,"sma_120":3.64},{"date":"2026-08-31","open":5.0,"high":5.26,"low":4.98,"close":5.19,"volume":1250839,"rsi_14":77.25,"sma_20":4.28,"sma_60":3.84,"sma_120":3.65},{"date":"2026-09-01","open":5.08,"high":5.26,"low":4.98,"close":5.24,"volume":1029062,"rsi_14":75.73,"sma_20":4.35,"sma_60":3.87,"sma_120":3.66},{"date":"2026-09-02","open":5.24,"high":5.42,"low":5.17,"close":5.34,"volume":700299},{"date":"2026-09-03","open":5.37,"high":5.47,"low":5.28,"close":5.38,"volume":673701,"rsi_14":77.43,"sma_20":4.51,"sma_60":3.91,"sma_120":3.69},{"date":"2026-09-04","open":5.31,"high":5.4,"low":5.21,"close":5.32,"volume":535401,"rsi_14":81.3,"sma_20":4.59,"sma_60":3.92,"sma_120":3.7},{"date":"2026-09-08","open":5.26,"high":5.32,"low":5.14,"close":5.19,"volume":632635,"rsi_14":76.27,"sma_20":4.66,"sma_60":3.94,"sma_120":3.72},{"date":"2026-09-09","open":5.15,"high":5.24,"low":5.06,"close":5.21,"volume":572359},{"date":"2026-09-10","open":5.21,"high":5.34,"low":5.14,"close":5.24,"volume":540857,"rsi_14":73.21,"sma_20":4.79,"sma_60":3.98,"sma_120":3.74},{"date":"2026-09-11","open":5.28,"high":5.39,"low":5.26,"close":5.29,"volume":667872,"rsi_14":71.72,"sma_20":4.85,"sma_60":4.0,"sma_120":3.76},{"date":"2026-09-14","open":5.22,"high":5.26,"low":5.04,"close":5.05,"volume":674194,"rsi_14":42.86,"sma_20":4.9,"sma_60":4.02,"sma_120":3.77},{"date":"2026-09-15","open":5.05,"high":5.07,"low":4.9,"close":5.02,"volume":610025,"rsi_14":48.78,"sma_20":4.96,"sma_60":4.04,"sma_120":3.79},{"date":"2026-09-16","open":5.4,"high":5.53,"low":5.1,"close":5.1,"volume":3867633,"rsi_14":58.12,"sma_20":5.01,"sma_60":4.06,"sma_120":3.8},{"date":"2026-09-17","open":5.22,"high":5.46,"low":5.2,"close":5.34,"volume":1705978,"rsi_14":66.67,"sma_20":5.08,"sma_60":4.09,"sma_120":3.82},{"date":"2026-09-18","open":5.4,"high":5.99,"low":5.39,"close":5.87,"volume":3535735,"rsi_14":75.0,"sma_20":5.16,"sma_60":4.12,"sma_120":3.84},{"date":"2026-09-21","open":5.92,"high":5.98,"low":5.74,"close":5.88,"volume":1313024,"rsi_14":71.43,"sma_20":5.23,"sma_60":4.16,"sma_120":3.86},{"date":"2026-09-22","open":5.9,"high":5.97,"low":5.71,"close":5.84,"volume":978060,"rsi_14":68.75,"sma_20":5.26,"sma_60":4.2,"sma_120":3.88},{"date":"2026-09-23","open":5.86,"high":5.89,"low":5.7,"close":5.81,"volume":774267,"rsi_14":65.36,"sma_20":5.3,"sma_60":4.23,"sma_120":3.9},{"date":"2026-09-24","open":5.75,"high":6.06,"low":5.75,"close":5.88,"volume":1198733,"rsi_14":66.03,"sma_20":5.35,"sma_60":4.27,"sma_120":3.92},{"date":"2026-09-25","open":5.9,"high":5.9,"low":5.67,"close":5.75,"volume":705189,"rsi_14":63.19,"sma_20":5.39,"sma_60":4.31,"sma_120":3.94},{"date":"2026-09-28","open":5.73,"high":6.17,"low":5.67,"close":6.15,"volume":1436374,"rsi_14":75.26,"sma_20":5.45,"sma_60":4.35,"sma_120":3.96},{"date":"2026-09-29","open":6.13,"high":6.17,"low":5.83,"close":5.92,"volume":1169798,"rsi_14":66.82,"sma_20":5.49,"sma_60":4.39,"sma_120":3.98},{"date":"2026-09-30","open":5.95,"high":5.97,"low":5.76,"close":5.8,"volume":1136284,"rsi_14":62.73,"sma_20":5.52,"sma_60":4.43,"sma_120":4.0},{"date":"2026-10-01","open":5.81,"high":5.82,"low":5.46,"close":5.62,"volume":1201560,"rsi_14":57.08,"sma_20":5.53,"sma_60":4.47,"sma_120":4.02},{"date":"2026-10-02","open":5.61,"high":5.7,"low":5.43,"close":5.45,"volume":750933,"rsi_14":58.85,"sma_20":5.54,"sma_60":4.5,"sma_120":4.03},{"date":"2026-10-05","open":5.99,"high":6.53,"low":5.9,"close":6.11,"volume":2899038,"rsi_14":68.86,"sma_20":5.58,"sma_60":4.55,"sma_120":4.05},{"date":"2026-10-06","open":6.07,"high":6.17,"low":6.0,"close":6.14,"volume":1219410,"rsi_14":68.31,"sma_20":5.62,"sma_60":4.59,"sma_120":4.07},{"date":"2026-10-07","open":6.1,"high":6.14,"low":5.84,"close":5.85,"volume":864565},{"date":"2026-10-08","open":5.83,"high":5.83,"low":5.61,"close":5.67,"volume":668879,"rsi_14":46.06,"sma_20":5.68,"sma_60":4.68,"sma_120":4.11},{"date":"2026-10-09","open":5.67,"high":5.8,"low":5.57,"close":5.78,"volume":707139,"rsi_14":48.11,"sma_20":5.7,"sma_60":4.72,"sma_120":4.13},{"date":"2026-10-12","open":5.79,"high":5.89,"low":5.44,"close":5.5,"volume":841038,"rsi_14":44.1,"sma_20":5.72,"sma_60":4.75,"sma_120":4.14},{"date":"2026-10-13","open":5.51,"high":5.64,"low":5.31,"close":5.38,"volume":1214031,"rsi_14":42.76,"sma_20":5.74,"sma_60":4.78,"sma_120":4.16},{"date":"2026-10-14","open":5.32,"high":5.51,"low":5.15,"close":5.17,"volume":1058173,"rsi_14":38.59,"sma_20":5.75,"sma_60":4.81,"sma_120":4.17},{"date":"2026-10-15","open":5.15,"high":5.39,"low":5.13,"close":5.31,"volume":1156272,"rsi_14":42.95,"sma_20":5.74,"sma_60":4.85,"sma_120":4.19},{"date":"2026-10-16","open":5.27,"high":5.3,"low":4.95,"close":5.0,"volume":1059087,"rsi_14":31.02,"sma_20":5.7,"sma_60":4.88,"sma_120":4.2},{"date":"2026-10-19","open":5.13,"high":5.15,"low":5.02,"close":5.03,"volume":907729,"rsi_14":34.28,"sma_20":5.66,"sma_60":4.91,"sma_120":4.22},{"date":"2026-10-20","open":5.4,"high":5.45,"low":5.08,"close":5.12,"volume":1302515,"rsi_14":37.86,"sma_20":5.62,"sma_60":4.94,"sma_120":4.23},{"date":"2026-10-21","open":5.14,"high":5.24,"low":5.12,"close":5.13,"volume":480527,"rsi_14":40.68,"sma_20":5.59,"sma_60":4.98,"sma_120":4.25},{"date":"2026-10-22","open":5.07,"high":5.07,"low":4.79,"close":4.79,"volume":926997,"rsi_14":38.21,"sma_20":5.53,"sma_60":5.0,"sma_120":4.26},{"date":"2026-10-23","open":4.78,"high":4.78,"low":4.57,"close":4.58,"volume":666200,"rsi_14":17.45,"sma_20":5.47,"sma_60":5.01,"sma_120":4.27}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":273.0,"pbr":null,"ttm_eps":null,"close":8.19},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.32,"pbr":null,"ttm_eps":null,"close":5.13}],"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":"Alvotech","phase":"above-fold","symbol_resolved":true}