{"status":"ok","report":{"price_analysis":{"current":4.56,"change_1d":-3.6,"change_7d":1.1,"change_30d":-2.3,"high_30d":4.905,"low_30d":4.23,"position_in_range":49.0,"support":4.2975,"resistance":4.8375},"summary":"Ardagh Metal Packaging SA(AMBP)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 28.27억. 현재가 $4.73, 전일 대비 +3.1%, 30일 -2.3%. PER 17.5배 / ROE -56.0%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 17.5배입니다. ROE -56.0%로 적자 상태입니다. 시가총액 28.27억. 매출 59.91억, 영업이익 3.14억.","grade":"D","comment":"PER 17.52배, ROE -56.0%","per":16.89,"pbr":null,"roe":-56.0,"eps":0.27,"revenue":5991000000.0,"operating_income":314000000.0,"net_income":41000000.0,"market_cap":2725539360,"profit_margin":0.68,"roa":0.63,"operating_margin":5.24,"gross_margin":11.85,"debt_ratio":37.34,"total_assets":5569000000.0,"total_equity":-758000000.0,"total_debt":4344000000.0,"dividend_yield":10.2,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 66.1로 강세 구간입니다. MACD(-0.01)가 시그널선(-0.06)을 상회합니다(골든크로스). SMA20 4, SMA60 5 — 혼조세입니다. 볼린저밴드 4~5 (현재 위치 101%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 66","rsi_14":66.10169491525423,"macd":-0.0108413371823195,"macd_signal":-0.06262198525179989,"sma_20":4.46525,"sma_60":4.798583333333332,"bb_upper":4.723658107457951,"bb_lower":4.206841892542049,"atr_14":0.1551571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 17.52x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":77,"summary":"매출 +13.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":13.9,"unit":"%","percentile":66,"direction":"higher_better"},{"name":"영업이익 성장률","value":98.3,"unit":"%","percentile":88,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -56.0%","metrics":[{"name":"ROE","value":-56.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":60,"summary":"RSI 66","metrics":[{"name":"RSI (14)","value":66.1,"unit":"","percentile":66,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.3,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":55,"summary":"유동비율 1.1x","metrics":[{"name":"유동비율","value":1.06,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"이자보상배율","value":5.6,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 17.52x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +13.9%"},"profitability":{"grade":"C","reason":"ROE -56.0%"},"momentum":{"grade":"C","reason":"RSI 66"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-56.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.76,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":11.85,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.24,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.68,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 14% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 14% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":16.89,"current_pbr":112.77,"per_5y_high":49.24,"per_5y_low":16.47,"per_5y_avg":25.02,"per_percentile":14.3,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":21.49,"pbr_5y_median":null,"history":[{"quarter":"2024-Q4","per":49.24,"pbr":null},{"quarter":"2025-Q1","per":28.69,"pbr":null},{"quarter":"2025-Q2","per":23.12,"pbr":null},{"quarter":"2025-Q3","per":21.49,"pbr":null},{"quarter":"2025-Q4","per":18.6,"pbr":null},{"quarter":"2026-Q1","per":16.47,"pbr":null},{"quarter":"2026-Q2","per":17.56,"pbr":null},{"quarter":"현재","per":16.89,"pbr":112.77}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q4","close":2.6191,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2.7262,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3.9725,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3.6923,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3.9064,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3.9526,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4.74,"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":"Consumer Cyclical","industry":"PACKAGING & CONTAINERS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":49.24,"eps":0.0532,"close":2.62,"source":"reported"},{"date":"2025-01","per":45.31,"eps":0.0532,"close":2.41,"source":"reported"},{"date":"2025-02","per":46.95,"eps":0.0532,"close":2.5,"source":"reported"},{"date":"2025-03","per":28.69,"eps":0.095,"close":2.73,"source":"reported"},{"date":"2025-04","per":35.24,"eps":0.095,"close":3.35,"source":"reported"},{"date":"2025-05","per":38.09,"eps":0.095,"close":3.62,"source":"reported"},{"date":"2025-06","per":23.12,"eps":0.1718,"close":3.97,"source":"reported"},{"date":"2025-07","per":20.78,"eps":0.1718,"close":3.57,"source":"reported"},{"date":"2025-08","per":19.88,"eps":0.1718,"close":3.41,"source":"reported"},{"date":"2025-09","per":21.49,"eps":0.1718,"close":3.69,"source":"reported"},{"date":"2025-10","per":19.23,"eps":0.1718,"close":3.3,"source":"reported"},{"date":"2025-11","per":20.8,"eps":0.1718,"close":3.57,"source":"reported"},{"date":"2025-12","per":18.6,"eps":0.21,"close":3.91,"source":"reported"},{"date":"2026-01","per":19.92,"eps":0.21,"close":4.18,"source":"reported"},{"date":"2026-02","per":22.0,"eps":0.21,"close":4.62,"source":"reported"},{"date":"2026-03","per":16.47,"eps":0.24,"close":3.95,"source":"reported"},{"date":"2026-04","per":15.66,"eps":0.24,"close":3.76,"source":"reported"},{"date":"2026-05","per":16.39,"eps":0.24,"close":3.93,"source":"reported"},{"date":"2026-06","per":17.56,"eps":0.27,"close":4.74,"source":"reported"},{"date":"2026-07","per":17.52,"eps":0.27,"close":4.73,"source":"reported"},{"date":"2026-08","per":18.81,"eps":0.27,"close":5.08,"source":"reported"},{"date":"2026-09","per":16.07,"eps":0.27,"close":4.34,"source":"reported"},{"date":"2026-10","per":17.52,"eps":0.27,"close":4.73,"source":"reported"}],"trailing_per_history_meta":{"avg":24.58,"std":10.37,"upper_1sd":34.95,"lower_1sd":14.21,"current":17.52,"count":23},"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":10.2,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":47,"summary":"배당성향 179%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":178.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"부채비율","value":37.3,"unit":"%","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":10.2,"summary":"배당수익률 10.20%","metrics":[{"name":"배당수익률","value":10.2,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"17.5배"},{"label":"PBR","value":"117.0배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"-56.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:27.444470+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.11,"revenue":1713000000.0,"operating_income":119000000.0,"net_income":35000000.0,"market_cap":null,"profit_margin":0.020431990659661413,"operating_margin":0.0694687682428488,"roa":0.006284790806248878,"gross_margin":0.11850554582603619,"total_equity":-758000000.0,"total_assets":5569000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":97.44,"roe":null,"dividend_yield":10.2,"eps":0.05,"revenue":1504000000.0,"operating_income":60000000.0,"net_income":-5000000.0,"market_cap":2354936000.0,"profit_margin":-0.003324468085106383,"operating_margin":0.0398936170212766,"roa":-0.0009218289085545723,"gross_margin":0.09507978723404255,"total_equity":-698000000.0,"total_assets":5424000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.03,"revenue":1346000000.0,"operating_income":46000000.0,"net_income":-16000000.0,"market_cap":null,"profit_margin":-0.01188707280832095,"operating_margin":0.03417533432392273,"roa":-0.002817397429124846,"gross_margin":0.0861812778603269,"total_equity":-683000000.0,"total_assets":5679000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.08,"revenue":1428000000.0,"operating_income":89000000.0,"net_income":27000000.0,"market_cap":null,"profit_margin":0.018907563025210083,"operating_margin":0.062324929971988796,"roa":0.004948680351906158,"gross_margin":0.13585434173669467,"total_equity":-342000000.0,"total_assets":5456000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.08,"revenue":1455000000.0,"operating_income":86000000.0,"net_income":5000000.0,"market_cap":null,"profit_margin":0.003436426116838488,"operating_margin":0.05910652920962199,"roa":0.0009110787172011661,"gross_margin":0.10515463917525773,"total_equity":-326000000.0,"total_assets":5488000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.02,"revenue":1268000000.0,"operating_income":41000000.0,"net_income":-5000000.0,"market_cap":null,"profit_margin":-0.003943217665615142,"operating_margin":0.032334384858044164,"roa":-0.0009482268158543523,"gross_margin":0.11829652996845426,"total_equity":-230000000.0,"total_assets":5273000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.0082,"revenue":1195000000.0,"operating_income":50000000.0,"net_income":-11000000.0,"market_cap":null,"profit_margin":-0.009205020920502092,"operating_margin":0.04184100418410042,"roa":-0.0020139143170999634,"gross_margin":0.12635983263598327,"total_equity":-142000000.0,"total_assets":5462000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.08,"revenue":1313000000.0,"operating_income":83000000.0,"net_income":18000000.0,"market_cap":null,"profit_margin":0.013709063214013708,"operating_margin":0.06321401370906321,"roa":0.0032473389861086056,"gross_margin":0.14242193450114243,"total_equity":-95000000.0,"total_assets":5543000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.003225217329253971,"revenue":1259000000.0,"operating_income":55000000.0,"net_income":2000000.0,"market_cap":null,"profit_margin":0.0015885623510722795,"operating_margin":0.043685464654487687,"roa":0.00037257824143070045,"gross_margin":0.13423351866560762,"total_equity":-28000000.0,"total_assets":5368000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.02183008913953065,"revenue":1141000000.0,"operating_income":14000000.0,"net_income":-12000000.0,"market_cap":null,"profit_margin":-0.010517090271691499,"operating_margin":0.012269938650306749,"roa":null,"gross_margin":0.10780017528483786,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.56,"dividend_yield":null,"eps":-0.10187374931780971,"revenue":1132000000.0,"operating_income":31000000.0,"net_income":-56000000.0,"market_cap":null,"profit_margin":-0.04946996466431095,"operating_margin":0.027385159010600707,"roa":-0.009878285411889223,"gross_margin":0.08568904593639576,"total_equity":100000000.0,"total_assets":5669000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.07264957264957266,"dividend_yield":null,"eps":0.030925959614335093,"revenue":1294000000.0,"operating_income":61000000.0,"net_income":17000000.0,"market_cap":null,"profit_margin":0.01313755795981453,"operating_margin":0.04714064914992272,"roa":0.003126149319602795,"gross_margin":0.12287480680061824,"total_equity":234000000.0,"total_assets":5438000000.0}],"current_price":4.56,"change_pct":-3.59,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-08-05","close":6.9167},{"date":"2021-08-06","close":7.4763},{"date":"2021-08-09","close":7.7301},{"date":"2021-08-10","close":7.4958},{"date":"2021-08-11","close":7.8407},{"date":"2021-08-12","close":7.8212},{"date":"2021-08-13","close":7.9058},{"date":"2021-08-16","close":7.6455},{"date":"2021-08-17","close":7.4243},{"date":"2021-08-18","close":7.3201},{"date":"2021-08-19","close":7.5349},{"date":"2021-08-20","close":7.7301},{"date":"2021-08-23","close":7.6845},{"date":"2021-08-24","close":7.5934},{"date":"2021-08-25","close":7.4698},{"date":"2021-08-26","close":7.2681},{"date":"2021-08-27","close":7.0924},{"date":"2021-08-30","close":7.0469},{"date":"2021-08-31","close":6.9688},{"date":"2021-09-01","close":7.0078},{"date":"2021-09-02","close":7.0534},{"date":"2021-09-03","close":7.2681},{"date":"2021-09-07","close":6.9688},{"date":"2021-09-08","close":6.9883},{"date":"2021-09-09","close":6.8061},{"date":"2021-09-10","close":6.8126},{"date":"2021-09-13","close":6.8777},{"date":"2021-09-14","close":6.8321},{"date":"2021-09-15","close":6.8451},{"date":"2021-09-16","close":6.7345},{"date":"2021-09-17","close":6.8256},{"date":"2021-09-20","close":6.6825},{"date":"2021-09-21","close":6.5979},{"date":"2021-09-22","close":6.7996},{"date":"2021-09-23","close":6.5654},{"date":"2021-09-24","close":6.5003},{"date":"2021-09-27","close":6.5849},{"date":"2021-09-28","close":6.4743},{"date":"2021-09-29","close":6.5328},{"date":"2021-09-30","close":6.4808},{"date":"2021-10-01","close":6.4612},{"date":"2021-10-04","close":6.3571},{"date":"2021-10-05","close":6.4678},{"date":"2021-10-06","close":6.6304},{"date":"2021-10-07","close":6.5393},{"date":"2021-10-08","close":6.4678},{"date":"2021-10-11","close":6.5849},{"date":"2021-10-12","close":6.6239},{"date":"2021-10-13","close":6.4743},{"date":"2021-10-14","close":6.4417},{"date":"2021-10-15","close":6.3571},{"date":"2021-10-18","close":6.3181},{"date":"2021-10-19","close":6.3441},{"date":"2021-10-20","close":6.5003},{"date":"2021-10-21","close":6.4938},{"date":"2021-10-22","close":6.4743},{"date":"2021-10-25","close":6.1099},{"date":"2021-10-26","close":6.0773},{"date":"2021-10-27","close":6.2075},{"date":"2021-10-28","close":6.4157},{"date":"2021-10-29","close":6.4092},{"date":"2021-11-01","close":6.3116},{"date":"2021-11-02","close":6.2595},{"date":"2021-11-03","close":6.3116},{"date":"2021-11-04","close":6.2465},{"date":"2021-11-05","close":6.2791},{"date":"2021-11-08","close":6.2595},{"date":"2021-11-09","close":6.2726},{"date":"2021-11-10","close":6.2856},{"date":"2021-11-11","close":6.3376},{"date":"2021-11-12","close":6.266},{"date":"2021-11-15","close":6.2335},{"date":"2021-11-16","close":6.3246},{"date":"2021-11-17","close":6.2986},{"date":"2021-11-18","close":6.2465},{"date":"2021-11-19","close":6.2465},{"date":"2021-11-22","close":6.4222},{"date":"2021-11-23","close":6.1815},{"date":"2021-11-24","close":6.227},{"date":"2021-11-26","close":6.253},{"date":"2021-11-29","close":6.2921},{"date":"2021-11-30","close":6.0839},{"date":"2021-12-01","close":5.9082},{"date":"2021-12-02","close":6.0643},{"date":"2021-12-03","close":6.1294},{"date":"2021-12-06","close":6.2791},{"date":"2021-12-07","close":6.2465},{"date":"2021-12-08","close":6.1815},{"date":"2021-12-09","close":6.0708},{"date":"2021-12-10","close":6.1229},{"date":"2021-12-13","close":6.0188},{"date":"2021-12-14","close":5.9017},{"date":"2021-12-15","close":5.8952},{"date":"2021-12-16","close":5.7845},{"date":"2021-12-17","close":5.6154},{"date":"2021-12-20","close":5.6609},{"date":"2021-12-21","close":5.8561},{"date":"2021-12-22","close":5.8106},{"date":"2021-12-23","close":5.7845},{"date":"2021-12-27","close":5.752},{"date":"2021-12-28","close":5.7455},{"date":"2021-12-29","close":5.7325},{"date":"2021-12-30","close":5.7585},{"date":"2021-12-31","close":5.8756},{"date":"2022-01-03","close":5.8821},{"date":"2022-01-04","close":5.6804},{"date":"2022-01-05","close":5.5503},{"date":"2022-01-06","close":5.5568},{"date":"2022-01-07","close":5.6349},{"date":"2022-01-10","close":5.5308},{"date":"2022-01-11","close":5.6609},{"date":"2022-01-12","close":5.6869},{"date":"2022-01-13","close":5.8366},{"date":"2022-01-14","close":5.765},{"date":"2022-01-18","close":5.6934},{"date":"2022-01-19","close":5.8561},{"date":"2022-01-20","close":5.7976},{"date":"2022-01-21","close":5.6934},{"date":"2022-01-24","close":5.7455},{"date":"2022-01-25","close":5.5633},{"date":"2022-01-26","close":5.5503},{"date":"2022-01-27","close":5.6609},{"date":"2022-01-28","close":5.9472},{"date":"2022-01-31","close":6.266},{"date":"2022-02-01","close":6.2791},{"date":"2022-02-02","close":6.1749},{"date":"2022-02-03","close":6.0839},{"date":"2022-02-04","close":6.0643},{"date":"2022-02-07","close":5.9602},{"date":"2022-02-08","close":6.1554},{"date":"2022-02-09","close":6.1424},{"date":"2022-02-10","close":6.0448},{"date":"2022-02-11","close":6.0188},{"date":"2022-02-14","close":5.9797},{"date":"2022-02-15","close":6.0448},{"date":"2022-02-16","close":6.0839},{"date":"2022-02-17","close":5.9342},{"date":"2022-02-18","close":5.9147},{"date":"2022-02-22","close":5.8041},{"date":"2022-02-23","close":5.6869},{"date":"2022-02-24","close":5.5568},{"date":"2022-02-25","close":5.6674},{"date":"2022-02-28","close":5.4071},{"date":"2022-03-01","close":5.0493},{"date":"2022-03-02","close":5.1664},{"date":"2022-03-03","close":5.277},{"date":"2022-03-04","close":5.0948},{"date":"2022-03-07","close":4.6654},{"date":"2022-03-08","close":4.75},{"date":"2022-03-09","close":5.0037},{"date":"2022-03-10","close":4.9452},{"date":"2022-03-11","close":5.1274},{"date":"2022-03-14","close":5.2054},{"date":"2022-03-15","close":5.3226},{"date":"2022-03-16","close":5.5113},{"date":"2022-03-17","close":5.5698},{"date":"2022-03-18","close":5.726},{"date":"2022-03-21","close":5.5893},{"date":"2022-03-22","close":5.5763},{"date":"2022-03-23","close":5.4527},{"date":"2022-03-24","close":5.4332},{"date":"2022-03-25","close":5.5438},{"date":"2022-03-28","close":5.4592},{"date":"2022-03-29","close":5.5373},{"date":"2022-03-30","close":5.3616},{"date":"2022-03-31","close":5.29},{"date":"2022-04-01","close":5.4006},{"date":"2022-04-04","close":5.3876},{"date":"2022-04-05","close":5.3811},{"date":"2022-04-06","close":5.2575},{"date":"2022-04-07","close":5.2315},{"date":"2022-04-08","close":5.225},{"date":"2022-04-11","close":5.1469},{"date":"2022-04-12","close":5.1664},{"date":"2022-04-13","close":5.2184},{"date":"2022-04-14","close":5.1664},{"date":"2022-04-18","close":5.1078},{"date":"2022-04-19","close":5.238},{"date":"2022-04-20","close":5.3486},{"date":"2022-04-21","close":5.1599},{"date":"2022-04-22","close":5.1208},{"date":"2022-04-25","close":4.9256},{"date":"2022-04-26","close":4.5548},{"date":"2022-04-27","close":4.5482},{"date":"2022-04-28","close":4.4376},{"date":"2022-04-29","close":4.6393},{"date":"2022-05-02","close":4.6198},{"date":"2022-05-03","close":4.5808},{"date":"2022-05-04","close":4.6654},{"date":"2022-05-05","close":4.301},{"date":"2022-05-06","close":4.4962},{"date":"2022-05-09","close":4.1513},{"date":"2022-05-10","close":4.0667},{"date":"2022-05-11","close":4.0342},{"date":"2022-05-12","close":4.0277},{"date":"2022-05-13","close":4.0993},{"date":"2022-05-16","close":4.1253},{"date":"2022-05-17","close":4.1448},{"date":"2022-05-18","close":3.813},{"date":"2022-05-19","close":3.8846},{"date":"2022-05-20","close":3.6894},{"date":"2022-05-23","close":3.7414},{"date":"2022-05-24","close":3.5202},{"date":"2022-05-25","close":3.6503},{"date":"2022-05-26","close":3.9041},{"date":"2022-05-27","close":4.0407},{"date":"2022-05-31","close":3.9301},{"date":"2022-06-01","close":4.2359},{"date":"2022-06-02","close":4.2815},{"date":"2022-06-03","close":4.3921},{"date":"2022-06-06","close":4.4181},{"date":"2022-06-07","close":4.4767},{"date":"2022-06-08","close":4.4702},{"date":"2022-06-09","close":4.1253},{"date":"2022-06-10","close":4.0602},{"date":"2022-06-13","close":3.9661},{"date":"2022-06-14","close":3.8451},{"date":"2022-06-15","close":4.1073},{"date":"2022-06-16","close":3.946},{"date":"2022-06-17","close":4.0266},{"date":"2022-06-21","close":4.1745},{"date":"2022-06-22","close":4.0535},{"date":"2022-06-23","close":4.0939},{"date":"2022-06-24","close":4.2754},{"date":"2022-06-27","close":4.067},{"date":"2022-06-28","close":4.0468},{"date":"2022-06-29","close":4.1006},{"date":"2022-06-30","close":4.1006},{"date":"2022-07-01","close":4.1745},{"date":"2022-07-05","close":4.1207},{"date":"2022-07-06","close":4.2014},{"date":"2022-07-07","close":4.2081},{"date":"2022-07-08","close":4.1006},{"date":"2022-07-11","close":3.9056},{"date":"2022-07-12","close":3.9056},{"date":"2022-07-13","close":3.8787},{"date":"2022-07-14","close":3.8048},{"date":"2022-07-15","close":3.7712},{"date":"2022-07-18","close":3.8586},{"date":"2022-07-19","close":4.0266},{"date":"2022-07-20","close":4.114},{"date":"2022-07-21","close":4.2955},{"date":"2022-07-22","close":4.2014},{"date":"2022-07-25","close":4.2686},{"date":"2022-07-26","close":4.2821},{"date":"2022-07-27","close":4.3896},{"date":"2022-07-28","close":4.4031},{"date":"2022-07-29","close":4.5442},{"date":"2022-08-01","close":4.6316},{"date":"2022-08-02","close":4.6115},{"date":"2022-08-03","close":4.6316},{"date":"2022-08-04","close":4.2955},{"date":"2022-08-05","close":4.1544},{"date":"2022-08-08","close":4.3426},{"date":"2022-08-09","close":4.309},{"date":"2022-08-10","close":4.4031},{"date":"2022-08-11","close":4.356},{"date":"2022-08-12","close":4.4837},{"date":"2022-08-15","close":4.4636},{"date":"2022-08-16","close":4.5375},{"date":"2022-08-17","close":4.3762},{"date":"2022-08-18","close":4.4636},{"date":"2022-08-19","close":4.3224},{"date":"2022-08-22","close":4.309},{"date":"2022-08-23","close":4.43},{"date":"2022-08-24","close":4.4031},{"date":"2022-08-25","close":4.4031},{"date":"2022-08-26","close":4.2485},{"date":"2022-08-29","close":4.0266},{"date":"2022-08-30","close":4.114},{"date":"2022-08-31","close":4.1342},{"date":"2022-09-01","close":4.0065},{"date":"2022-09-02","close":4.1006},{"date":"2022-09-06","close":4.1409},{"date":"2022-09-07","close":4.2149},{"date":"2022-09-08","close":4.2888},{"date":"2022-09-09","close":4.3627},{"date":"2022-09-12","close":4.4367},{"date":"2022-09-13","close":4.0334},{"date":"2022-09-14","close":3.7913},{"date":"2022-09-15","close":3.9594},{"date":"2022-09-16","close":3.993},{"date":"2022-09-19","close":4.0266},{"date":"2022-09-20","close":3.8653},{"date":"2022-09-21","close":3.6502},{"date":"2022-09-22","close":3.3947},{"date":"2022-09-23","close":3.2334},{"date":"2022-09-26","close":3.1595},{"date":"2022-09-27","close":3.0922},{"date":"2022-09-28","close":3.22},{"date":"2022-09-29","close":3.1258},{"date":"2022-09-30","close":3.2536},{"date":"2022-10-03","close":3.3544},{"date":"2022-10-04","close":3.462},{"date":"2022-10-05","close":3.4552},{"date":"2022-10-06","close":3.3544},{"date":"2022-10-07","close":3.2737},{"date":"2022-10-10","close":3.3208},{"date":"2022-10-11","close":3.2939},{"date":"2022-10-12","close":3.3008},{"date":"2022-10-13","close":3.287},{"date":"2022-10-14","close":3.1292},{"date":"2022-10-17","close":3.2253},{"date":"2022-10-18","close":3.2733},{"date":"2022-10-19","close":3.2527},{"date":"2022-10-20","close":3.1978},{"date":"2022-10-21","close":3.2596},{"date":"2022-10-24","close":3.2116},{"date":"2022-10-25","close":3.088},{"date":"2022-10-26","close":3.0057},{"date":"2022-10-27","close":2.7312},{"date":"2022-10-28","close":2.8684},{"date":"2022-10-31","close":3.0469},{"date":"2022-11-01","close":3.0194},{"date":"2022-11-02","close":2.9371},{"date":"2022-11-03","close":2.9782},{"date":"2022-11-04","close":2.9371},{"date":"2022-11-07","close":3.1361},{"date":"2022-11-08","close":3.1361},{"date":"2022-11-09","close":3.0194},{"date":"2022-11-10","close":3.1809},{"date":"2022-11-11","close":3.3143},{"date":"2022-11-14","close":3.1809},{"date":"2022-11-15","close":3.1177},{"date":"2022-11-16","close":3.0615},{"date":"2022-11-17","close":3.0756},{"date":"2022-11-18","close":3.1318},{"date":"2022-11-21","close":3.0756},{"date":"2022-11-22","close":3.0896},{"date":"2022-11-23","close":3.1528},{"date":"2022-11-25","close":3.195},{"date":"2022-11-28","close":3.0545},{"date":"2022-11-29","close":3.0615},{"date":"2022-11-30","close":3.1388},{"date":"2022-12-01","close":3.1669},{"date":"2022-12-02","close":3.195},{"date":"2022-12-05","close":3.0335},{"date":"2022-12-06","close":3.2301},{"date":"2022-12-07","close":3.216},{"date":"2022-12-08","close":3.2301},{"date":"2022-12-09","close":3.223},{"date":"2022-12-12","close":3.1809},{"date":"2022-12-13","close":3.0896},{"date":"2022-12-14","close":3.2371},{"date":"2022-12-15","close":3.2933},{"date":"2022-12-16","close":3.195},{"date":"2022-12-19","close":3.1528},{"date":"2022-12-20","close":3.0545},{"date":"2022-12-21","close":3.3845},{"date":"2022-12-22","close":3.2722},{"date":"2022-12-23","close":3.3354},{"date":"2022-12-27","close":3.3494},{"date":"2022-12-28","close":3.2792},{"date":"2022-12-29","close":3.3705},{"date":"2022-12-30","close":3.3775},{"date":"2023-01-03","close":3.518},{"date":"2023-01-04","close":3.5671},{"date":"2023-01-05","close":3.6654},{"date":"2023-01-06","close":3.6584},{"date":"2023-01-09","close":3.841},{"date":"2023-01-10","close":3.8339},{"date":"2023-01-11","close":3.7497},{"date":"2023-01-12","close":3.6724},{"date":"2023-01-13","close":3.7005},{"date":"2023-01-17","close":3.6865},{"date":"2023-01-18","close":3.7708},{"date":"2023-01-19","close":3.7497},{"date":"2023-01-20","close":3.8901},{"date":"2023-01-23","close":3.9182},{"date":"2023-01-24","close":3.9112},{"date":"2023-01-25","close":3.848},{"date":"2023-01-26","close":3.8269},{"date":"2023-01-27","close":3.8971},{"date":"2023-01-30","close":3.8691},{"date":"2023-01-31","close":3.9463},{"date":"2023-02-01","close":4.0516},{"date":"2023-02-02","close":4.0797},{"date":"2023-02-03","close":3.9603},{"date":"2023-02-06","close":3.9112},{"date":"2023-02-07","close":3.862},{"date":"2023-02-08","close":3.8059},{"date":"2023-02-09","close":3.7216},{"date":"2023-02-10","close":3.7146},{"date":"2023-02-13","close":3.8339},{"date":"2023-02-14","close":3.8901},{"date":"2023-02-15","close":3.9814},{"date":"2023-02-16","close":3.9042},{"date":"2023-02-17","close":3.8761},{"date":"2023-02-21","close":3.7778},{"date":"2023-02-22","close":3.8129},{"date":"2023-02-23","close":3.5952},{"date":"2023-02-24","close":3.5531},{"date":"2023-02-27","close":3.4056},{"date":"2023-02-28","close":3.3845},{"date":"2023-03-01","close":3.216},{"date":"2023-03-02","close":3.195},{"date":"2023-03-03","close":3.2371},{"date":"2023-03-06","close":3.1739},{"date":"2023-03-07","close":3.0475},{"date":"2023-03-08","close":3.0967},{"date":"2023-03-09","close":3.0967},{"date":"2023-03-10","close":2.9632},{"date":"2023-03-13","close":2.9489},{"date":"2023-03-14","close":2.956},{"date":"2023-03-15","close":2.8338},{"date":"2023-03-16","close":2.841},{"date":"2023-03-17","close":2.7834},{"date":"2023-03-20","close":2.6755},{"date":"2023-03-21","close":2.7331},{"date":"2023-03-22","close":2.7187},{"date":"2023-03-23","close":2.6899},{"date":"2023-03-24","close":2.7187},{"date":"2023-03-27","close":2.7547},{"date":"2023-03-28","close":2.7906},{"date":"2023-03-29","close":2.8482},{"date":"2023-03-30","close":2.8841},{"date":"2023-03-31","close":2.9345},{"date":"2023-04-03","close":2.9704},{"date":"2023-04-04","close":2.7403},{"date":"2023-04-05","close":2.7619},{"date":"2023-04-06","close":2.6612},{"date":"2023-04-10","close":2.7475},{"date":"2023-04-11","close":2.7475},{"date":"2023-04-12","close":2.6396},{"date":"2023-04-13","close":2.6612},{"date":"2023-04-14","close":2.5892},{"date":"2023-04-17","close":2.5892},{"date":"2023-04-18","close":2.6108},{"date":"2023-04-19","close":2.5964},{"date":"2023-04-20","close":2.582},{"date":"2023-04-21","close":2.6036},{"date":"2023-04-24","close":2.6252},{"date":"2023-04-25","close":2.5533},{"date":"2023-04-26","close":2.4885},{"date":"2023-04-27","close":2.8913},{"date":"2023-04-28","close":2.9345},{"date":"2023-05-01","close":2.8266},{"date":"2023-05-02","close":2.7547},{"date":"2023-05-03","close":2.6827},{"date":"2023-05-04","close":2.6612},{"date":"2023-05-05","close":2.6755},{"date":"2023-05-08","close":2.7547},{"date":"2023-05-09","close":2.6827},{"date":"2023-05-10","close":2.5964},{"date":"2023-05-11","close":2.5892},{"date":"2023-05-12","close":2.5749},{"date":"2023-05-15","close":2.582},{"date":"2023-05-16","close":2.5101},{"date":"2023-05-17","close":2.5461},{"date":"2023-05-18","close":2.6324},{"date":"2023-05-19","close":2.582},{"date":"2023-05-22","close":2.5892},{"date":"2023-05-23","close":2.6612},{"date":"2023-05-24","close":2.5964},{"date":"2023-05-25","close":2.5461},{"date":"2023-05-26","close":2.6684},{"date":"2023-05-30","close":2.6324},{"date":"2023-05-31","close":2.5964},{"date":"2023-06-01","close":2.6755},{"date":"2023-06-02","close":2.8338},{"date":"2023-06-05","close":2.7619},{"date":"2023-06-06","close":2.841},{"date":"2023-06-07","close":2.8194},{"date":"2023-06-08","close":2.7403},{"date":"2023-06-09","close":2.7619},{"date":"2023-06-12","close":2.7978},{"date":"2023-06-13","close":2.8273},{"date":"2023-06-14","close":2.6723},{"date":"2023-06-15","close":2.7314},{"date":"2023-06-16","close":2.7609},{"date":"2023-06-20","close":2.628},{"date":"2023-06-21","close":2.569},{"date":"2023-06-22","close":2.569},{"date":"2023-06-23","close":2.4656},{"date":"2023-06-26","close":2.5099},{"date":"2023-06-27","close":2.5985},{"date":"2023-06-28","close":2.5985},{"date":"2023-06-29","close":2.6945},{"date":"2023-06-30","close":2.7757},{"date":"2023-07-03","close":2.8643},{"date":"2023-07-05","close":2.7314},{"date":"2023-07-06","close":2.7461},{"date":"2023-07-07","close":2.8273},{"date":"2023-07-10","close":2.5911},{"date":"2023-07-11","close":2.7166},{"date":"2023-07-12","close":2.7535},{"date":"2023-07-13","close":2.8273},{"date":"2023-07-14","close":2.724},{"date":"2023-07-17","close":2.6428},{"date":"2023-07-18","close":2.6723},{"date":"2023-07-19","close":2.7314},{"date":"2023-07-20","close":2.7166},{"date":"2023-07-21","close":2.7609},{"date":"2023-07-24","close":2.7757},{"date":"2023-07-25","close":2.879},{"date":"2023-07-26","close":2.8273},{"date":"2023-07-27","close":2.7092},{"date":"2023-07-28","close":2.7683},{"date":"2023-07-31","close":2.7904},{"date":"2023-08-01","close":2.7166},{"date":"2023-08-02","close":2.6871},{"date":"2023-08-03","close":2.5911},{"date":"2023-08-04","close":2.6133},{"date":"2023-08-07","close":2.5837},{"date":"2023-08-08","close":2.5763},{"date":"2023-08-09","close":2.5616},{"date":"2023-08-10","close":2.6133},{"date":"2023-08-11","close":2.628},{"date":"2023-08-14","close":2.6059},{"date":"2023-08-15","close":2.5763},{"date":"2023-08-16","close":2.569},{"date":"2023-08-17","close":2.5837},{"date":"2023-08-18","close":2.5542},{"date":"2023-08-21","close":2.5321},{"date":"2023-08-22","close":2.5321},{"date":"2023-08-23","close":2.5468},{"date":"2023-08-24","close":2.5616},{"date":"2023-08-25","close":2.5616},{"date":"2023-08-28","close":2.6428},{"date":"2023-08-29","close":2.6797},{"date":"2023-08-30","close":2.6354},{"date":"2023-08-31","close":2.6502},{"date":"2023-09-01","close":2.6576},{"date":"2023-09-05","close":2.569},{"date":"2023-09-06","close":2.5394},{"date":"2023-09-07","close":2.4951},{"date":"2023-09-08","close":2.5025},{"date":"2023-09-11","close":2.5542},{"date":"2023-09-12","close":2.6133},{"date":"2023-09-13","close":2.5297},{"date":"2023-09-14","close":2.5525},{"date":"2023-09-15","close":2.4917},{"date":"2023-09-18","close":2.5221},{"date":"2023-09-19","close":2.4157},{"date":"2023-09-20","close":2.393},{"date":"2023-09-21","close":2.3778},{"date":"2023-09-22","close":2.3702},{"date":"2023-09-25","close":2.4006},{"date":"2023-09-26","close":2.355},{"date":"2023-09-27","close":2.4081},{"date":"2023-09-28","close":2.3702},{"date":"2023-09-29","close":2.3778},{"date":"2023-10-02","close":2.3626},{"date":"2023-10-03","close":2.2714},{"date":"2023-10-04","close":2.241},{"date":"2023-10-05","close":2.1802},{"date":"2023-10-06","close":2.1878},{"date":"2023-10-09","close":2.1423},{"date":"2023-10-10","close":2.1423},{"date":"2023-10-11","close":2.0815},{"date":"2023-10-12","close":2.0663},{"date":"2023-10-13","close":2.0359},{"date":"2023-10-16","close":2.1271},{"date":"2023-10-17","close":2.1575},{"date":"2023-10-18","close":2.1043},{"date":"2023-10-19","close":2.0663},{"date":"2023-10-20","close":1.9903},{"date":"2023-10-23","close":1.9523},{"date":"2023-10-24","close":2.0055},{"date":"2023-10-25","close":2.1271},{"date":"2023-10-26","close":2.3854},{"date":"2023-10-27","close":2.4689},{"date":"2023-10-30","close":2.6209},{"date":"2023-10-31","close":2.5601},{"date":"2023-11-01","close":2.5677},{"date":"2023-11-02","close":2.6285},{"date":"2023-11-03","close":2.7576},{"date":"2023-11-06","close":2.7348},{"date":"2023-11-07","close":2.712},{"date":"2023-11-08","close":2.6892},{"date":"2023-11-09","close":2.6892},{"date":"2023-11-10","close":2.6664},{"date":"2023-11-13","close":2.6588},{"date":"2023-11-14","close":2.7196},{"date":"2023-11-15","close":2.7652},{"date":"2023-11-16","close":2.7272},{"date":"2023-11-17","close":2.8715},{"date":"2023-11-20","close":2.8867},{"date":"2023-11-21","close":2.8715},{"date":"2023-11-22","close":2.8412},{"date":"2023-11-24","close":2.9019},{"date":"2023-11-27","close":2.9323},{"date":"2023-11-28","close":2.9171},{"date":"2023-11-29","close":3.0539},{"date":"2023-11-30","close":3.0539},{"date":"2023-12-01","close":3.0994},{"date":"2023-12-04","close":3.107},{"date":"2023-12-05","close":2.9747},{"date":"2023-12-06","close":3.037},{"date":"2023-12-07","close":3.0603},{"date":"2023-12-08","close":3.0525},{"date":"2023-12-11","close":3.0292},{"date":"2023-12-12","close":2.9669},{"date":"2023-12-13","close":3.107},{"date":"2023-12-14","close":3.1148},{"date":"2023-12-15","close":3.0759},{"date":"2023-12-18","close":3.0136},{"date":"2023-12-19","close":3.037},{"date":"2023-12-20","close":2.998},{"date":"2023-12-21","close":3.0292},{"date":"2023-12-22","close":3.037},{"date":"2023-12-26","close":3.0837},{"date":"2023-12-27","close":3.0759},{"date":"2023-12-28","close":3.037},{"date":"2023-12-29","close":2.9902},{"date":"2024-01-02","close":2.9825},{"date":"2024-01-03","close":2.8968},{"date":"2024-01-04","close":2.889},{"date":"2024-01-05","close":2.9435},{"date":"2024-01-08","close":2.7956},{"date":"2024-01-09","close":2.7956},{"date":"2024-01-10","close":2.7878},{"date":"2024-01-11","close":2.7956},{"date":"2024-01-12","close":2.8345},{"date":"2024-01-16","close":2.8501},{"date":"2024-01-17","close":2.8345},{"date":"2024-01-18","close":2.7956},{"date":"2024-01-19","close":2.8501},{"date":"2024-01-22","close":2.9669},{"date":"2024-01-23","close":2.9357},{"date":"2024-01-24","close":2.8734},{"date":"2024-01-25","close":2.9124},{"date":"2024-01-26","close":2.9513},{"date":"2024-01-29","close":2.998},{"date":"2024-01-30","close":2.998},{"date":"2024-01-31","close":2.8734},{"date":"2024-02-01","close":2.9046},{"date":"2024-02-02","close":2.9435},{"date":"2024-02-05","close":2.8345},{"date":"2024-02-06","close":2.7878},{"date":"2024-02-07","close":2.8267},{"date":"2024-02-08","close":2.8501},{"date":"2024-02-09","close":2.8345},{"date":"2024-02-12","close":3.0058},{"date":"2024-02-13","close":2.8734},{"date":"2024-02-14","close":2.9591},{"date":"2024-02-15","close":2.9747},{"date":"2024-02-16","close":2.9669},{"date":"2024-02-20","close":3.0058},{"date":"2024-02-21","close":3.0603},{"date":"2024-02-22","close":2.7722},{"date":"2024-02-23","close":2.7411},{"date":"2024-02-26","close":2.5619},{"date":"2024-02-27","close":2.6165},{"date":"2024-02-28","close":2.5464},{"date":"2024-02-29","close":2.5542},{"date":"2024-03-01","close":2.5074},{"date":"2024-03-04","close":2.5464},{"date":"2024-03-05","close":2.5308},{"date":"2024-03-06","close":2.5464},{"date":"2024-03-07","close":2.6788},{"date":"2024-03-08","close":2.6943},{"date":"2024-03-11","close":2.7255},{"date":"2024-03-12","close":2.7415},{"date":"2024-03-13","close":2.7976},{"date":"2024-03-14","close":2.6774},{"date":"2024-03-15","close":2.7816},{"date":"2024-03-18","close":2.7175},{"date":"2024-03-19","close":2.7656},{"date":"2024-03-20","close":2.7976},{"date":"2024-03-21","close":2.7816},{"date":"2024-03-22","close":2.7335},{"date":"2024-03-25","close":2.6934},{"date":"2024-03-26","close":2.6854},{"date":"2024-03-27","close":2.7175},{"date":"2024-03-28","close":2.7495},{"date":"2024-04-01","close":2.7415},{"date":"2024-04-02","close":2.7014},{"date":"2024-04-03","close":2.7896},{"date":"2024-04-04","close":2.8297},{"date":"2024-04-05","close":2.7896},{"date":"2024-04-08","close":2.7896},{"date":"2024-04-09","close":2.7976},{"date":"2024-04-10","close":2.7656},{"date":"2024-04-11","close":2.7575},{"date":"2024-04-12","close":2.7335},{"date":"2024-04-15","close":2.6694},{"date":"2024-04-16","close":2.7736},{"date":"2024-04-17","close":2.7014},{"date":"2024-04-18","close":2.7656},{"date":"2024-04-19","close":2.7976},{"date":"2024-04-22","close":2.9098},{"date":"2024-04-23","close":2.974},{"date":"2024-04-24","close":2.99},{"date":"2024-04-25","close":3.2145},{"date":"2024-04-26","close":3.2465},{"date":"2024-04-29","close":3.1904},{"date":"2024-04-30","close":3.1664},{"date":"2024-05-01","close":3.1744},{"date":"2024-05-02","close":3.1824},{"date":"2024-05-03","close":3.1583},{"date":"2024-05-06","close":3.1984},{"date":"2024-05-07","close":3.1744},{"date":"2024-05-08","close":3.2305},{"date":"2024-05-09","close":3.2385},{"date":"2024-05-10","close":3.1904},{"date":"2024-05-13","close":3.2145},{"date":"2024-05-14","close":3.2305},{"date":"2024-05-15","close":3.2225},{"date":"2024-05-16","close":3.2626},{"date":"2024-05-17","close":3.2465},{"date":"2024-05-20","close":3.2626},{"date":"2024-05-21","close":3.2626},{"date":"2024-05-22","close":3.1984},{"date":"2024-05-23","close":3.1022},{"date":"2024-05-24","close":3.1583},{"date":"2024-05-28","close":3.1263},{"date":"2024-05-29","close":3.0702},{"date":"2024-05-30","close":3.1343},{"date":"2024-05-31","close":3.1664},{"date":"2024-06-03","close":3.2145},{"date":"2024-06-04","close":3.2305},{"date":"2024-06-05","close":3.2305},{"date":"2024-06-06","close":3.1744},{"date":"2024-06-07","close":3.1263},{"date":"2024-06-10","close":3.1423},{"date":"2024-06-11","close":3.1183},{"date":"2024-06-12","close":3.1347},{"date":"2024-06-13","close":3.0607},{"date":"2024-06-14","close":3.0607},{"date":"2024-06-17","close":3.0113},{"date":"2024-06-18","close":2.9373},{"date":"2024-06-20","close":2.9208},{"date":"2024-06-21","close":2.8961},{"date":"2024-06-24","close":2.9373},{"date":"2024-06-25","close":2.8632},{"date":"2024-06-26","close":2.8797},{"date":"2024-06-27","close":2.855},{"date":"2024-06-28","close":2.7974},{"date":"2024-07-01","close":2.7645},{"date":"2024-07-02","close":2.7727},{"date":"2024-07-03","close":2.7563},{"date":"2024-07-05","close":2.7974},{"date":"2024-07-08","close":2.8303},{"date":"2024-07-09","close":2.8138},{"date":"2024-07-10","close":2.8385},{"date":"2024-07-11","close":2.9373},{"date":"2024-07-12","close":2.9866},{"date":"2024-07-15","close":3.036},{"date":"2024-07-16","close":3.1265},{"date":"2024-07-17","close":2.9619},{"date":"2024-07-18","close":2.929},{"date":"2024-07-19","close":2.8797},{"date":"2024-07-22","close":2.9702},{"date":"2024-07-23","close":3.0195},{"date":"2024-07-24","close":3.0854},{"date":"2024-07-25","close":3.0113},{"date":"2024-07-26","close":2.9949},{"date":"2024-07-29","close":2.9949},{"date":"2024-07-30","close":2.9866},{"date":"2024-07-31","close":3.0278},{"date":"2024-08-01","close":2.8961},{"date":"2024-08-02","close":2.8468},{"date":"2024-08-05","close":2.7645},{"date":"2024-08-06","close":2.7563},{"date":"2024-08-07","close":2.7645},{"date":"2024-08-08","close":2.7069},{"date":"2024-08-09","close":2.6411},{"date":"2024-08-12","close":2.6411},{"date":"2024-08-13","close":2.7069},{"date":"2024-08-14","close":2.6987},{"date":"2024-08-15","close":2.7645},{"date":"2024-08-16","close":2.7809},{"date":"2024-08-19","close":2.8221},{"date":"2024-08-20","close":2.8138},{"date":"2024-08-21","close":2.8632},{"date":"2024-08-22","close":2.8385},{"date":"2024-08-23","close":2.9043},{"date":"2024-08-26","close":2.929},{"date":"2024-08-27","close":2.9455},{"date":"2024-08-28","close":2.9866},{"date":"2024-08-29","close":2.9373},{"date":"2024-08-30","close":2.9455},{"date":"2024-09-03","close":2.9043},{"date":"2024-09-04","close":2.9208},{"date":"2024-09-05","close":2.9373},{"date":"2024-09-06","close":2.9043},{"date":"2024-09-09","close":2.9455},{"date":"2024-09-10","close":2.9373},{"date":"2024-09-11","close":2.9126},{"date":"2024-09-12","close":2.8618},{"date":"2024-09-13","close":3.0565},{"date":"2024-09-16","close":3.0904},{"date":"2024-09-17","close":3.0734},{"date":"2024-09-18","close":3.0819},{"date":"2024-09-19","close":3.1242},{"date":"2024-09-20","close":3.065},{"date":"2024-09-23","close":3.1073},{"date":"2024-09-24","close":3.1496},{"date":"2024-09-25","close":3.1327},{"date":"2024-09-26","close":3.1496},{"date":"2024-09-27","close":3.1666},{"date":"2024-09-30","close":3.192},{"date":"2024-10-01","close":3.2089},{"date":"2024-10-02","close":3.1412},{"date":"2024-10-03","close":3.1073},{"date":"2024-10-04","close":3.175},{"date":"2024-10-07","close":3.1327},{"date":"2024-10-08","close":3.1158},{"date":"2024-10-09","close":3.1581},{"date":"2024-10-10","close":3.1581},{"date":"2024-10-11","close":3.1581},{"date":"2024-10-14","close":3.2428},{"date":"2024-10-15","close":3.3529},{"date":"2024-10-16","close":3.3613},{"date":"2024-10-17","close":3.5053},{"date":"2024-10-18","close":3.5899},{"date":"2024-10-21","close":3.5307},{"date":"2024-10-22","close":3.5645},{"date":"2024-10-23","close":3.5476},{"date":"2024-10-24","close":3.3105},{"date":"2024-10-25","close":3.1412},{"date":"2024-10-28","close":3.0988},{"date":"2024-10-29","close":3.1666},{"date":"2024-10-30","close":3.1496},{"date":"2024-10-31","close":3.1158},{"date":"2024-11-01","close":3.0819},{"date":"2024-11-04","close":3.0819},{"date":"2024-11-05","close":3.1242},{"date":"2024-11-06","close":3.1242},{"date":"2024-11-07","close":3.175},{"date":"2024-11-08","close":3.1666},{"date":"2024-11-11","close":3.2089},{"date":"2024-11-12","close":3.1327},{"date":"2024-11-13","close":3.1327},{"date":"2024-11-14","close":3.0988},{"date":"2024-11-15","close":3.065},{"date":"2024-11-18","close":3.0565},{"date":"2024-11-19","close":3.048},{"date":"2024-11-20","close":3.0734},{"date":"2024-11-21","close":3.1412},{"date":"2024-11-22","close":3.1581},{"date":"2024-11-25","close":3.1412},{"date":"2024-11-26","close":3.1327},{"date":"2024-11-27","close":3.1242},{"date":"2024-11-29","close":3.1158},{"date":"2024-12-02","close":3.192},{"date":"2024-12-03","close":3.1496},{"date":"2024-12-04","close":3.1412},{"date":"2024-12-05","close":3.0281},{"date":"2024-12-06","close":2.9846},{"date":"2024-12-09","close":3.002},{"date":"2024-12-10","close":3.0194},{"date":"2024-12-11","close":2.7757},{"date":"2024-12-12","close":2.8018},{"date":"2024-12-13","close":2.7931},{"date":"2024-12-16","close":2.7583},{"date":"2024-12-17","close":2.7409},{"date":"2024-12-18","close":2.6452},{"date":"2024-12-19","close":2.6365},{"date":"2024-12-20","close":2.6626},{"date":"2024-12-23","close":2.6626},{"date":"2024-12-24","close":2.6278},{"date":"2024-12-26","close":2.593},{"date":"2024-12-27","close":2.6278},{"date":"2024-12-30","close":2.5756},{"date":"2024-12-31","close":2.6191},{"date":"2025-01-02","close":2.5843},{"date":"2025-01-03","close":2.5843},{"date":"2025-01-06","close":2.5147},{"date":"2025-01-07","close":2.3929},{"date":"2025-01-08","close":2.3755},{"date":"2025-01-10","close":2.332},{"date":"2025-01-13","close":2.4538},{"date":"2025-01-14","close":2.4103},{"date":"2025-01-15","close":2.4712},{"date":"2025-01-16","close":2.4277},{"date":"2025-01-17","close":2.4364},{"date":"2025-01-21","close":2.4712},{"date":"2025-01-22","close":2.4277},{"date":"2025-01-23","close":2.4277},{"date":"2025-01-24","close":2.4277},{"date":"2025-01-27","close":2.4538},{"date":"2025-01-28","close":2.419},{"date":"2025-01-29","close":2.4016},{"date":"2025-01-30","close":2.4451},{"date":"2025-01-31","close":2.4103},{"date":"2025-02-03","close":2.3755},{"date":"2025-02-04","close":2.3842},{"date":"2025-02-05","close":2.3494},{"date":"2025-02-06","close":2.2797},{"date":"2025-02-07","close":2.184},{"date":"2025-02-10","close":2.3059},{"date":"2025-02-11","close":2.3407},{"date":"2025-02-12","close":2.2797},{"date":"2025-02-13","close":2.2797},{"date":"2025-02-14","close":2.2885},{"date":"2025-02-18","close":2.2885},{"date":"2025-02-19","close":2.3059},{"date":"2025-02-20","close":2.3755},{"date":"2025-02-21","close":2.3842},{"date":"2025-02-24","close":2.4016},{"date":"2025-02-25","close":2.419},{"date":"2025-02-26","close":2.5321},{"date":"2025-02-27","close":2.7496},{"date":"2025-02-28","close":2.4973},{"date":"2025-03-03","close":2.4712},{"date":"2025-03-04","close":2.3668},{"date":"2025-03-05","close":2.419},{"date":"2025-03-06","close":2.419},{"date":"2025-03-07","close":2.5234},{"date":"2025-03-10","close":2.4886},{"date":"2025-03-11","close":2.4538},{"date":"2025-03-12","close":2.4103},{"date":"2025-03-13","close":2.4554},{"date":"2025-03-14","close":2.6179},{"date":"2025-03-17","close":2.5998},{"date":"2025-03-18","close":2.6901},{"date":"2025-03-19","close":2.6811},{"date":"2025-03-20","close":2.6901},{"date":"2025-03-21","close":2.6089},{"date":"2025-03-24","close":2.6179},{"date":"2025-03-25","close":2.5908},{"date":"2025-03-26","close":2.654},{"date":"2025-03-27","close":2.6901},{"date":"2025-03-28","close":2.7082},{"date":"2025-03-31","close":2.7262},{"date":"2025-04-01","close":2.7533},{"date":"2025-04-02","close":2.7894},{"date":"2025-04-03","close":2.7172},{"date":"2025-04-04","close":2.5818},{"date":"2025-04-07","close":2.4554},{"date":"2025-04-08","close":2.3471},{"date":"2025-04-09","close":2.4193},{"date":"2025-04-10","close":2.3742},{"date":"2025-04-11","close":2.4554},{"date":"2025-04-14","close":2.5005},{"date":"2025-04-15","close":2.4193},{"date":"2025-04-16","close":2.3832},{"date":"2025-04-17","close":2.4374},{"date":"2025-04-21","close":2.4103},{"date":"2025-04-22","close":2.5096},{"date":"2025-04-23","close":2.4915},{"date":"2025-04-24","close":3.2498},{"date":"2025-04-25","close":3.3942},{"date":"2025-04-28","close":3.3491},{"date":"2025-04-29","close":3.4123},{"date":"2025-04-30","close":3.3491},{"date":"2025-05-01","close":3.3491},{"date":"2025-05-02","close":3.2949},{"date":"2025-05-05","close":3.3135},{"date":"2025-05-06","close":3.2671},{"date":"2025-05-07","close":3.2857},{"date":"2025-05-08","close":3.3599},{"date":"2025-05-09","close":3.462},{"date":"2025-05-12","close":3.5548},{"date":"2025-05-13","close":3.527},{"date":"2025-05-14","close":3.527},{"date":"2025-05-15","close":3.4991},{"date":"2025-05-16","close":3.6012},{"date":"2025-05-19","close":3.6291},{"date":"2025-05-20","close":3.6476},{"date":"2025-05-21","close":3.5084},{"date":"2025-05-22","close":3.5734},{"date":"2025-05-23","close":3.5548},{"date":"2025-05-27","close":3.5734},{"date":"2025-05-28","close":3.6384},{"date":"2025-05-29","close":3.6476},{"date":"2025-05-30","close":3.6198},{"date":"2025-06-02","close":3.6012},{"date":"2025-06-03","close":3.6384},{"date":"2025-06-04","close":3.6291},{"date":"2025-06-05","close":3.6384},{"date":"2025-06-06","close":3.6569},{"date":"2025-06-09","close":3.8518},{"date":"2025-06-10","close":3.9261},{"date":"2025-06-11","close":3.8147},{"date":"2025-06-12","close":3.8425},{"date":"2025-06-13","close":3.8147},{"date":"2025-06-16","close":3.9168},{"date":"2025-06-17","close":3.824},{"date":"2025-06-18","close":3.8333},{"date":"2025-06-20","close":3.8704},{"date":"2025-06-23","close":3.9075},{"date":"2025-06-24","close":3.9632},{"date":"2025-06-25","close":3.9632},{"date":"2025-06-26","close":4.0189},{"date":"2025-06-27","close":3.9911},{"date":"2025-06-30","close":3.9725},{"date":"2025-07-01","close":4.056},{"date":"2025-07-02","close":4.1117},{"date":"2025-07-03","close":4.186},{"date":"2025-07-07","close":4.2324},{"date":"2025-07-08","close":4.3252},{"date":"2025-07-09","close":4.3623},{"date":"2025-07-10","close":4.3809},{"date":"2025-07-11","close":4.3994},{"date":"2025-07-14","close":4.3716},{"date":"2025-07-15","close":4.2695},{"date":"2025-07-16","close":4.2695},{"date":"2025-07-17","close":4.2231},{"date":"2025-07-18","close":4.2417},{"date":"2025-07-21","close":4.1952},{"date":"2025-07-22","close":4.2788},{"date":"2025-07-23","close":4.3066},{"date":"2025-07-24","close":3.6012},{"date":"2025-07-25","close":3.4898},{"date":"2025-07-28","close":3.7126},{"date":"2025-07-29","close":3.5887},{"date":"2025-07-30","close":3.5887},{"date":"2025-07-31","close":3.5706},{"date":"2025-08-01","close":3.5255},{"date":"2025-08-04","close":3.5255},{"date":"2025-08-05","close":3.5346},{"date":"2025-08-06","close":3.4805},{"date":"2025-08-07","close":3.5165},{"date":"2025-08-08","close":3.4888},{"date":"2025-08-11","close":3.572},{"date":"2025-08-12","close":3.6738},{"date":"2025-08-13","close":3.6646},{"date":"2025-08-14","close":3.572},{"date":"2025-08-15","close":3.535},{"date":"2025-08-18","close":3.4888},{"date":"2025-08-19","close":3.4425},{"date":"2025-08-20","close":3.4332},{"date":"2025-08-21","close":3.4332},{"date":"2025-08-22","close":3.4888},{"date":"2025-08-25","close":3.4055},{"date":"2025-08-26","close":3.3962},{"date":"2025-08-27","close":3.4147},{"date":"2025-08-28","close":3.3685},{"date":"2025-08-29","close":3.4147},{"date":"2025-09-02","close":3.3592},{"date":"2025-09-03","close":3.2482},{"date":"2025-09-04","close":3.2852},{"date":"2025-09-05","close":3.3129},{"date":"2025-09-08","close":3.2852},{"date":"2025-09-09","close":3.2482},{"date":"2025-09-10","close":3.2482},{"date":"2025-09-11","close":3.3129},{"date":"2025-09-12","close":3.2944},{"date":"2025-09-15","close":3.3314},{"date":"2025-09-16","close":3.3407},{"date":"2025-09-17","close":3.424},{"date":"2025-09-18","close":3.4888},{"date":"2025-09-19","close":3.572},{"date":"2025-09-22","close":3.6183},{"date":"2025-09-23","close":3.5628},{"date":"2025-09-24","close":3.6276},{"date":"2025-09-25","close":3.5535},{"date":"2025-09-26","close":3.6461},{"date":"2025-09-29","close":3.6553},{"date":"2025-09-30","close":3.6923},{"date":"2025-10-01","close":3.6646},{"date":"2025-10-02","close":3.6738},{"date":"2025-10-03","close":3.6276},{"date":"2025-10-06","close":3.4703},{"date":"2025-10-07","close":3.424},{"date":"2025-10-08","close":3.4332},{"date":"2025-10-09","close":3.3962},{"date":"2025-10-10","close":3.3592},{"date":"2025-10-13","close":3.424},{"date":"2025-10-14","close":3.4425},{"date":"2025-10-15","close":3.424},{"date":"2025-10-16","close":3.5073},{"date":"2025-10-17","close":3.4703},{"date":"2025-10-20","close":3.4703},{"date":"2025-10-21","close":3.4703},{"date":"2025-10-22","close":3.4517},{"date":"2025-10-23","close":3.7201},{"date":"2025-10-24","close":3.5073},{"date":"2025-10-27","close":3.4888},{"date":"2025-10-28","close":3.4517},{"date":"2025-10-29","close":3.387},{"date":"2025-10-30","close":3.2759},{"date":"2025-10-31","close":3.3037},{"date":"2025-11-03","close":3.2204},{"date":"2025-11-04","close":3.2013},{"date":"2025-11-05","close":3.268},{"date":"2025-11-06","close":3.1632},{"date":"2025-11-07","close":3.2395},{"date":"2025-11-10","close":3.1823},{"date":"2025-11-11","close":3.3252},{"date":"2025-11-12","close":3.3824},{"date":"2025-11-13","close":3.43},{"date":"2025-11-14","close":3.43},{"date":"2025-11-17","close":3.411},{"date":"2025-11-18","close":3.5253},{"date":"2025-11-19","close":3.5253},{"date":"2025-11-20","close":3.5443},{"date":"2025-11-21","close":3.5825},{"date":"2025-11-24","close":3.5443},{"date":"2025-11-25","close":3.5729},{"date":"2025-11-26","close":3.5729},{"date":"2025-11-28","close":3.5729},{"date":"2025-12-01","close":3.611},{"date":"2025-12-02","close":3.6777},{"date":"2025-12-03","close":3.7349},{"date":"2025-12-04","close":3.6968},{"date":"2025-12-05","close":3.7254},{"date":"2025-12-08","close":3.6873},{"date":"2025-12-09","close":3.6968},{"date":"2025-12-10","close":3.8206},{"date":"2025-12-11","close":3.8778},{"date":"2025-12-12","close":3.9159},{"date":"2025-12-15","close":4.0112},{"date":"2025-12-16","close":3.9159},{"date":"2025-12-17","close":3.954},{"date":"2025-12-18","close":4.0207},{"date":"2025-12-19","close":3.8683},{"date":"2025-12-22","close":3.8492},{"date":"2025-12-23","close":3.8492},{"date":"2025-12-24","close":3.8683},{"date":"2025-12-26","close":3.8683},{"date":"2025-12-29","close":3.9255},{"date":"2025-12-30","close":3.9064},{"date":"2025-12-31","close":3.9064},{"date":"2026-01-02","close":3.954},{"date":"2026-01-05","close":3.9255},{"date":"2026-01-06","close":4.0017},{"date":"2026-01-07","close":4.0779},{"date":"2026-01-08","close":4.1446},{"date":"2026-01-09","close":4.0588},{"date":"2026-01-12","close":4.0779},{"date":"2026-01-13","close":4.1065},{"date":"2026-01-14","close":4.1827},{"date":"2026-01-15","close":4.1827},{"date":"2026-01-16","close":4.1636},{"date":"2026-01-20","close":3.9255},{"date":"2026-01-21","close":4.0874},{"date":"2026-01-22","close":4.1255},{"date":"2026-01-23","close":4.2018},{"date":"2026-01-26","close":4.2018},{"date":"2026-01-27","close":4.2303},{"date":"2026-01-28","close":4.2018},{"date":"2026-01-29","close":4.2208},{"date":"2026-01-30","close":4.1827},{"date":"2026-02-02","close":4.2399},{"date":"2026-02-03","close":4.4209},{"date":"2026-02-04","close":4.6115},{"date":"2026-02-05","close":4.5829},{"date":"2026-02-06","close":4.5638},{"date":"2026-02-09","close":4.6115},{"date":"2026-02-10","close":4.6781},{"date":"2026-02-11","close":4.6591},{"date":"2026-02-12","close":4.5733},{"date":"2026-02-13","close":4.6305},{"date":"2026-02-17","close":4.5829},{"date":"2026-02-18","close":4.5543},{"date":"2026-02-19","close":4.5162},{"date":"2026-02-20","close":4.4781},{"date":"2026-02-23","close":4.4876},{"date":"2026-02-24","close":4.4781},{"date":"2026-02-25","close":4.3637},{"date":"2026-02-26","close":4.3923},{"date":"2026-02-27","close":4.621},{"date":"2026-03-02","close":4.621},{"date":"2026-03-03","close":4.5448},{"date":"2026-03-04","close":4.4971},{"date":"2026-03-05","close":4.3828},{"date":"2026-03-06","close":4.3066},{"date":"2026-03-09","close":4.1827},{"date":"2026-03-10","close":4.1636},{"date":"2026-03-11","close":4.1351},{"date":"2026-03-12","close":4.0112},{"date":"2026-03-13","close":4.0014},{"date":"2026-03-16","close":4.1088},{"date":"2026-03-17","close":4.1283},{"date":"2026-03-18","close":3.9136},{"date":"2026-03-19","close":3.9331},{"date":"2026-03-20","close":3.8258},{"date":"2026-03-23","close":4.0014},{"date":"2026-03-24","close":4.06},{"date":"2026-03-25","close":4.1478},{"date":"2026-03-26","close":4.0502},{"date":"2026-03-27","close":3.8453},{"date":"2026-03-30","close":3.8355},{"date":"2026-03-31","close":3.9526},{"date":"2026-04-01","close":4.0112},{"date":"2026-04-02","close":3.9917},{"date":"2026-04-06","close":3.9331},{"date":"2026-04-07","close":3.816},{"date":"2026-04-08","close":4.0502},{"date":"2026-04-09","close":4.0502},{"date":"2026-04-10","close":4.021},{"date":"2026-04-13","close":4.0502},{"date":"2026-04-14","close":3.9917},{"date":"2026-04-15","close":4.0112},{"date":"2026-04-16","close":4.021},{"date":"2026-04-17","close":4.099},{"date":"2026-04-20","close":4.0112},{"date":"2026-04-21","close":3.8453},{"date":"2026-04-22","close":3.7575},{"date":"2026-04-23","close":3.8453},{"date":"2026-04-24","close":3.9136},{"date":"2026-04-27","close":3.8843},{"date":"2026-04-28","close":3.8063},{"date":"2026-04-29","close":3.7575},{"date":"2026-04-30","close":3.7575},{"date":"2026-05-01","close":3.8453},{"date":"2026-05-04","close":3.8453},{"date":"2026-05-05","close":3.8355},{"date":"2026-05-06","close":3.8746},{"date":"2026-05-07","close":3.8648},{"date":"2026-05-08","close":3.9038},{"date":"2026-05-11","close":3.8746},{"date":"2026-05-12","close":3.9038},{"date":"2026-05-13","close":3.9136},{"date":"2026-05-14","close":3.9136},{"date":"2026-05-15","close":3.855},{"date":"2026-05-18","close":3.9136},{"date":"2026-05-19","close":3.8746},{"date":"2026-05-20","close":3.9526},{"date":"2026-05-21","close":3.9722},{"date":"2026-05-22","close":3.9429},{"date":"2026-05-26","close":3.9819},{"date":"2026-05-27","close":4.0795},{"date":"2026-05-28","close":4.099},{"date":"2026-05-29","close":3.9331},{"date":"2026-06-01","close":3.9234},{"date":"2026-06-02","close":3.9624},{"date":"2026-06-03","close":3.8843},{"date":"2026-06-04","close":3.8843},{"date":"2026-06-05","close":3.8453},{"date":"2026-06-08","close":3.8355},{"date":"2026-06-09","close":3.9722},{"date":"2026-06-10","close":3.9526},{"date":"2026-06-11","close":4.06},{"date":"2026-06-12","close":4.2},{"date":"2026-06-15","close":4.24},{"date":"2026-06-16","close":4.36},{"date":"2026-06-17","close":4.35},{"date":"2026-06-18","close":4.34},{"date":"2026-06-22","close":4.5},{"date":"2026-06-23","close":4.58},{"date":"2026-06-24","close":4.48},{"date":"2026-06-25","close":4.5},{"date":"2026-06-26","close":4.61},{"date":"2026-06-29","close":4.59},{"date":"2026-06-30","close":4.74},{"date":"2026-07-01","close":4.69},{"date":"2026-07-02","close":4.83},{"date":"2026-07-06","close":4.72},{"date":"2026-07-07","close":4.75},{"date":"2026-07-08","close":4.53},{"date":"2026-07-09","close":4.63},{"date":"2026-07-10","close":4.63},{"date":"2026-07-13","close":4.46},{"date":"2026-07-14","close":4.42},{"date":"2026-07-15","close":4.52},{"date":"2026-07-16","close":4.75},{"date":"2026-07-17","close":4.69},{"date":"2026-07-20","close":4.5},{"date":"2026-07-21","close":4.69},{"date":"2026-07-22","close":4.71},{"date":"2026-07-23","close":4.72},{"date":"2026-07-24","close":4.78},{"date":"2026-07-27","close":4.84},{"date":"2026-07-28","close":5.21},{"date":"2026-07-29","close":4.96},{"date":"2026-07-30","close":4.85},{"date":"2026-07-31","close":4.73},{"date":"2026-08-03","close":4.8},{"date":"2026-08-04","close":4.95},{"date":"2026-08-05","close":5.09},{"date":"2026-08-06","close":5.02},{"date":"2026-08-07","close":5.04},{"date":"2026-08-10","close":4.97},{"date":"2026-08-11","close":5.05},{"date":"2026-08-12","close":5.06},{"date":"2026-08-13","close":5.28},{"date":"2026-08-14","close":5.23},{"date":"2026-08-17","close":5.22},{"date":"2026-08-18","close":5.08},{"date":"2026-08-19","close":5.23},{"date":"2026-08-20","close":5.25},{"date":"2026-08-21","close":5.36},{"date":"2026-08-24","close":5.32},{"date":"2026-08-25","close":5.29},{"date":"2026-08-26","close":5.23},{"date":"2026-08-27","close":5.17},{"date":"2026-08-28","close":5.14},{"date":"2026-08-31","close":5.08},{"date":"2026-09-01","close":5.06},{"date":"2026-09-02","close":5.08},{"date":"2026-09-03","close":5.1},{"date":"2026-09-04","close":5.01},{"date":"2026-09-08","close":4.93},{"date":"2026-09-09","close":4.9},{"date":"2026-09-10","close":4.81},{"date":"2026-09-11","close":4.84},{"date":"2026-09-14","close":4.78},{"date":"2026-09-15","close":4.8},{"date":"2026-09-16","close":4.72},{"date":"2026-09-17","close":4.7},{"date":"2026-09-18","close":4.63},{"date":"2026-09-21","close":4.53},{"date":"2026-09-22","close":4.52},{"date":"2026-09-23","close":4.45},{"date":"2026-09-24","close":4.31},{"date":"2026-09-25","close":4.38},{"date":"2026-09-28","close":4.4},{"date":"2026-09-29","close":4.35},{"date":"2026-09-30","close":4.34},{"date":"2026-10-01","close":4.39},{"date":"2026-10-02","close":4.44},{"date":"2026-10-05","close":4.44},{"date":"2026-10-06","close":4.44},{"date":"2026-10-07","close":4.4},{"date":"2026-10-08","close":4.46},{"date":"2026-10-09","close":4.4},{"date":"2026-10-12","close":4.3},{"date":"2026-10-13","close":4.34},{"date":"2026-10-14","close":4.33},{"date":"2026-10-15","close":4.67},{"date":"2026-10-16","close":4.68},{"date":"2026-10-19","close":4.62},{"date":"2026-10-20","close":4.61},{"date":"2026-10-21","close":4.59},{"date":"2026-10-22","close":4.73}],"chart_data":[{"date":"2024-10-23","open":3.55,"high":3.6,"low":3.52,"close":3.55,"volume":1255646,"rsi_14":80.95,"sma_20":3.87,"sma_60":3.63,"sma_120":3.69},{"date":"2024-10-24","open":3.26,"high":3.4,"low":3.19,"close":3.31,"volume":2148358,"rsi_14":57.69,"sma_20":3.88,"sma_60":3.63,"sma_120":3.69},{"date":"2024-10-25","open":3.3,"high":3.31,"low":3.14,"close":3.14,"volume":2185002,"rsi_14":50.42,"sma_20":3.88,"sma_60":3.63,"sma_120":3.69},{"date":"2024-10-28","open":3.16,"high":3.19,"low":3.07,"close":3.1,"volume":2707131,"rsi_14":49.18,"sma_20":3.87,"sma_60":3.64,"sma_120":3.68},{"date":"2024-10-29","open":3.07,"high":3.23,"low":3.05,"close":3.17,"volume":4289954,"rsi_14":50.4,"sma_20":3.87,"sma_60":3.64,"sma_120":3.68},{"date":"2024-10-30","open":3.18,"high":3.24,"low":3.14,"close":3.15,"volume":2309508,"rsi_14":49.61,"sma_20":3.87,"sma_60":3.65,"sma_120":3.68},{"date":"2024-10-31","open":3.18,"high":3.18,"low":3.1,"close":3.12,"volume":1233085,"rsi_14":48.09,"sma_20":3.87,"sma_60":3.65,"sma_120":3.68},{"date":"2024-11-01","open":3.12,"high":3.14,"low":3.07,"close":3.08,"volume":1311523,"rsi_14":42.4,"sma_20":3.87,"sma_60":3.66,"sma_120":3.67},{"date":"2024-11-04","open":3.09,"high":3.14,"low":3.08,"close":3.08,"volume":885542,"rsi_14":35.71,"sma_20":3.86,"sma_60":3.67,"sma_120":3.67},{"date":"2024-11-05","open":3.07,"high":3.16,"low":3.07,"close":3.12,"volume":1699922,"rsi_14":37.93,"sma_20":3.86,"sma_60":3.68,"sma_120":3.67},{"date":"2024-11-06","open":3.21,"high":3.24,"low":3.11,"close":3.12,"volume":2784794,"rsi_14":27.27,"sma_20":3.86,"sma_60":3.68,"sma_120":3.66},{"date":"2024-11-07","open":3.2,"high":3.21,"low":3.12,"close":3.18,"volume":2156492,"rsi_14":24.21,"sma_20":3.86,"sma_60":3.69,"sma_120":3.66},{"date":"2024-11-08","open":3.21,"high":3.21,"low":3.09,"close":3.17,"volume":1132171,"rsi_14":25.84,"sma_20":3.86,"sma_60":3.7,"sma_120":3.66},{"date":"2024-11-11","open":3.18,"high":3.24,"low":3.17,"close":3.21,"volume":1393705,"rsi_14":26.67,"sma_20":3.86,"sma_60":3.7,"sma_120":3.66},{"date":"2024-11-12","open":3.21,"high":3.23,"low":3.1,"close":3.13,"volume":1350893,"rsi_14":24.74,"sma_20":3.85,"sma_60":3.71,"sma_120":3.65},{"date":"2024-11-13","open":3.13,"high":3.15,"low":3.1,"close":3.13,"volume":1664765,"rsi_14":34.78,"sma_20":3.84,"sma_60":3.71,"sma_120":3.65},{"date":"2024-11-14","open":3.14,"high":3.16,"low":3.1,"close":3.1,"volume":982111,"rsi_14":45.28,"sma_20":3.81,"sma_60":3.72,"sma_120":3.65},{"date":"2024-11-15","open":3.12,"high":3.12,"low":3.05,"close":3.06,"volume":861686,"rsi_14":46.15,"sma_20":3.78,"sma_60":3.72,"sma_120":3.65},{"date":"2024-11-18","open":3.06,"high":3.09,"low":3.02,"close":3.06,"volume":1176769,"rsi_14":35.56,"sma_20":3.75,"sma_60":3.72,"sma_120":3.65},{"date":"2024-11-19","open":3.05,"high":3.07,"low":3.02,"close":3.05,"volume":776316,"rsi_14":36.36,"sma_20":3.72,"sma_60":3.72,"sma_120":3.64},{"date":"2024-11-20","open":3.03,"high":3.09,"low":3.03,"close":3.07,"volume":695611,"rsi_14":44.19,"sma_20":3.69,"sma_60":3.72,"sma_120":3.64},{"date":"2024-11-21","open":3.06,"high":3.14,"low":3.03,"close":3.14,"volume":1329882,"rsi_14":57.45,"sma_20":3.68,"sma_60":3.72,"sma_120":3.64},{"date":"2024-11-22","open":3.13,"high":3.18,"low":3.13,"close":3.16,"volume":1247171,"rsi_14":59.18,"sma_20":3.69,"sma_60":3.73,"sma_120":3.64},{"date":"2024-11-25","open":3.18,"high":3.21,"low":3.14,"close":3.14,"volume":875656,"rsi_14":52.17,"sma_20":3.69,"sma_60":3.73,"sma_120":3.63},{"date":"2024-11-26","open":3.13,"high":3.15,"low":3.1,"close":3.13,"volume":1619356,"rsi_14":51.06,"sma_20":3.69,"sma_60":3.73,"sma_120":3.63},{"date":"2024-11-27","open":3.14,"high":3.18,"low":3.12,"close":3.12,"volume":960745,"rsi_14":42.86,"sma_20":3.68,"sma_60":3.73,"sma_120":3.63},{"date":"2024-11-29","open":3.14,"high":3.15,"low":3.1,"close":3.12,"volume":472860,"rsi_14":42.86,"sma_20":3.68,"sma_60":3.73,"sma_120":3.63},{"date":"2024-12-02","open":3.14,"high":3.21,"low":3.12,"close":3.19,"volume":1042953,"rsi_14":47.83,"sma_20":3.69,"sma_60":3.74,"sma_120":3.63},{"date":"2024-12-03","open":3.19,"high":3.21,"low":3.14,"close":3.15,"volume":1271379,"rsi_14":52.38,"sma_20":3.69,"sma_60":3.74,"sma_120":3.63},{"date":"2024-12-04","open":3.18,"high":3.18,"low":3.12,"close":3.14,"volume":961023,"rsi_14":51.16,"sma_20":3.7,"sma_60":3.74,"sma_120":3.63},{"date":"2024-12-05","open":3.14,"high":3.16,"low":3.01,"close":3.03,"volume":1373392,"rsi_14":35.48,"sma_20":3.69,"sma_60":3.74,"sma_120":3.62},{"date":"2024-12-06","open":3.03,"high":3.08,"low":2.98,"close":2.98,"volume":888358,"rsi_14":34.92,"sma_20":3.67,"sma_60":3.74,"sma_120":3.62},{"date":"2024-12-09","open":3.02,"high":3.05,"low":2.99,"close":3.0,"volume":1053134,"rsi_14":37.5,"sma_20":3.65,"sma_60":3.74,"sma_120":3.62},{"date":"2024-12-10","open":3.0,"high":3.05,"low":2.98,"close":3.02,"volume":941385,"rsi_14":40.0,"sma_20":3.64,"sma_60":3.74,"sma_120":3.62},{"date":"2024-12-11","open":2.96,"high":3.0,"low":2.78,"close":2.78,"volume":2929206,"rsi_14":25.56,"sma_20":3.61,"sma_60":3.73,"sma_120":3.62},{"date":"2024-12-12","open":2.78,"high":2.82,"low":2.75,"close":2.8,"volume":1513231,"rsi_14":21.18,"sma_20":3.59,"sma_60":3.72,"sma_120":3.61},{"date":"2024-12-13","open":2.81,"high":2.81,"low":2.75,"close":2.79,"volume":1214778,"rsi_14":19.05,"sma_20":3.57,"sma_60":3.71,"sma_120":3.61},{"date":"2024-12-16","open":2.78,"high":2.78,"low":2.75,"close":2.76,"volume":1017563,"rsi_14":18.6,"sma_20":3.54,"sma_60":3.71,"sma_120":3.61},{"date":"2024-12-17","open":2.75,"high":2.75,"low":2.69,"close":2.74,"volume":1598766,"rsi_14":18.39,"sma_20":3.52,"sma_60":3.7,"sma_120":3.61},{"date":"2024-12-18","open":2.77,"high":2.77,"low":2.62,"close":2.65,"volume":1595441,"rsi_14":16.49,"sma_20":3.49,"sma_60":3.69,"sma_120":3.6},{"date":"2024-12-19","open":2.66,"high":2.68,"low":2.59,"close":2.64,"volume":2520809,"rsi_14":16.49,"sma_20":3.46,"sma_60":3.68,"sma_120":3.6},{"date":"2024-12-20","open":2.62,"high":2.71,"low":2.61,"close":2.66,"volume":1959770,"rsi_14":10.99,"sma_20":3.43,"sma_60":3.67,"sma_120":3.6},{"date":"2024-12-23","open":2.65,"high":2.7,"low":2.63,"close":2.66,"volume":1120378,"rsi_14":11.63,"sma_20":3.4,"sma_60":3.65,"sma_120":3.6},{"date":"2024-12-24","open":2.65,"high":2.66,"low":2.61,"close":2.63,"volume":520137,"rsi_14":11.24,"sma_20":3.36,"sma_60":3.64,"sma_120":3.59},{"date":"2024-12-26","open":2.62,"high":2.63,"low":2.58,"close":2.59,"volume":853134,"rsi_14":14.29,"sma_20":3.33,"sma_60":3.63,"sma_120":3.59},{"date":"2024-12-27","open":2.58,"high":2.66,"low":2.57,"close":2.63,"volume":1540975,"rsi_14":20.29,"sma_20":3.29,"sma_60":3.62,"sma_120":3.59},{"date":"2024-12-30","open":2.65,"high":2.65,"low":2.56,"close":2.58,"volume":1561988,"rsi_14":16.44,"sma_20":3.26,"sma_60":3.6,"sma_120":3.58},{"date":"2024-12-31","open":2.58,"high":2.64,"low":2.58,"close":2.62,"volume":816256,"rsi_14":19.74,"sma_20":3.22,"sma_60":3.59,"sma_120":3.58},{"date":"2025-01-02","open":2.65,"high":2.67,"low":2.58,"close":2.58,"volume":768125,"rsi_14":28.85,"sma_20":3.18,"sma_60":3.58,"sma_120":3.57},{"date":"2025-01-03","open":2.59,"high":2.62,"low":2.55,"close":2.58,"volume":1657903,"rsi_14":24.49,"sma_20":3.14,"sma_60":3.57,"sma_120":3.57},{"date":"2025-01-06","open":2.58,"high":2.65,"low":2.51,"close":2.51,"volume":2427786,"rsi_14":21.43,"sma_20":3.11,"sma_60":3.55,"sma_120":3.56},{"date":"2025-01-07","open":2.51,"high":2.51,"low":2.39,"close":2.39,"volume":2181611,"rsi_14":18.18,"sma_20":3.08,"sma_60":3.54,"sma_120":3.55},{"date":"2025-01-08","open":2.39,"high":2.39,"low":2.33,"close":2.38,"volume":1827985,"rsi_14":18.18,"sma_20":3.04,"sma_60":3.52,"sma_120":3.54},{"date":"2025-01-10","open":2.33,"high":2.39,"low":2.31,"close":2.33,"volume":1852921,"rsi_14":20.0,"sma_20":3.01,"sma_60":3.5,"sma_120":3.54},{"date":"2025-01-13","open":2.33,"high":2.46,"low":2.32,"close":2.45,"volume":1938401,"rsi_14":35.62,"sma_20":2.99,"sma_60":3.48,"sma_120":3.53},{"date":"2025-01-14","open":2.45,"high":2.51,"low":2.39,"close":2.41,"volume":1406368,"rsi_14":30.67,"sma_20":2.96,"sma_60":3.46,"sma_120":3.52},{"date":"2025-01-15","open":2.46,"high":2.48,"low":2.44,"close":2.47,"volume":881718,"rsi_14":36.59,"sma_20":2.95,"sma_60":3.44,"sma_120":3.52},{"date":"2025-01-16","open":2.39,"high":2.45,"low":2.33,"close":2.43,"volume":1688552,"rsi_14":36.14,"sma_20":2.93,"sma_60":3.42,"sma_120":3.51},{"date":"2025-01-17","open":2.45,"high":2.49,"low":2.41,"close":2.44,"volume":852240,"rsi_14":38.75,"sma_20":2.91,"sma_60":3.39,"sma_120":3.5},{"date":"2025-01-21","open":2.47,"high":2.51,"low":2.45,"close":2.47,"volume":1227119,"rsi_14":38.75,"sma_20":2.9,"sma_60":3.37,"sma_120":3.49},{"date":"2025-01-22","open":2.45,"high":2.46,"low":2.41,"close":2.43,"volume":824095,"rsi_14":39.24,"sma_20":2.89,"sma_60":3.35,"sma_120":3.49},{"date":"2025-01-23","open":2.41,"high":2.44,"low":2.39,"close":2.43,"volume":665028,"rsi_14":35.14,"sma_20":2.87,"sma_60":3.33,"sma_120":3.48},{"date":"2025-01-24","open":2.42,"high":2.45,"low":2.4,"close":2.43,"volume":556559,"rsi_14":37.14,"sma_20":2.86,"sma_60":3.31,"sma_120":3.47},{"date":"2025-01-27","open":2.44,"high":2.48,"low":2.43,"close":2.45,"volume":907062,"rsi_14":39.73,"sma_20":2.85,"sma_60":3.3,"sma_120":3.47},{"date":"2025-01-28","open":2.44,"high":2.45,"low":2.4,"close":2.42,"volume":759722,"rsi_14":42.03,"sma_20":2.84,"sma_60":3.28,"sma_120":3.46},{"date":"2025-01-29","open":2.42,"high":2.44,"low":2.38,"close":2.4,"volume":801322,"rsi_14":50.88,"sma_20":2.83,"sma_60":3.27,"sma_120":3.46},{"date":"2025-01-30","open":2.42,"high":2.45,"low":2.4,"close":2.45,"volume":1212410,"rsi_14":56.67,"sma_20":2.82,"sma_60":3.25,"sma_120":3.45},{"date":"2025-01-31","open":2.45,"high":2.45,"low":2.39,"close":2.41,"volume":851824,"rsi_14":57.63,"sma_20":2.81,"sma_60":3.24,"sma_120":3.45},{"date":"2025-02-03","open":2.39,"high":2.4,"low":2.35,"close":2.38,"volume":737328,"rsi_14":40.82,"sma_20":2.8,"sma_60":3.22,"sma_120":3.45},{"date":"2025-02-04","open":2.38,"high":2.38,"low":2.32,"close":2.38,"volume":1057622,"rsi_14":46.67,"sma_20":2.78,"sma_60":3.21,"sma_120":3.44},{"date":"2025-02-05","open":2.38,"high":2.39,"low":2.34,"close":2.35,"volume":913640,"rsi_14":33.33,"sma_20":2.77,"sma_60":3.19,"sma_120":3.44},{"date":"2025-02-06","open":2.37,"high":2.37,"low":2.27,"close":2.28,"volume":1267682,"rsi_14":31.11,"sma_20":2.77,"sma_60":3.17,"sma_120":3.43},{"date":"2025-02-07","open":2.28,"high":2.28,"low":2.18,"close":2.18,"volume":1448150,"rsi_14":23.64,"sma_20":2.76,"sma_60":3.15,"sma_120":3.42},{"date":"2025-02-10","open":2.2,"high":2.35,"low":2.2,"close":2.31,"volume":1446454,"rsi_14":35.38,"sma_20":2.76,"sma_60":3.13,"sma_120":3.42},{"date":"2025-02-11","open":2.28,"high":2.35,"low":2.27,"close":2.34,"volume":1093049,"rsi_14":42.19,"sma_20":2.75,"sma_60":3.12,"sma_120":3.41},{"date":"2025-02-12","open":2.29,"high":2.33,"low":2.28,"close":2.28,"volume":653665,"rsi_14":38.03,"sma_20":2.74,"sma_60":3.1,"sma_120":3.41},{"date":"2025-02-13","open":2.3,"high":2.32,"low":2.26,"close":2.28,"volume":1120885,"rsi_14":38.03,"sma_20":2.73,"sma_60":3.08,"sma_120":3.4},{"date":"2025-02-14","open":2.3,"high":2.32,"low":2.26,"close":2.29,"volume":517363,"rsi_14":36.23,"sma_20":2.72,"sma_60":3.06,"sma_120":3.39},{"date":"2025-02-18","open":2.27,"high":2.3,"low":2.26,"close":2.29,"volume":631434,"rsi_14":38.46,"sma_20":2.71,"sma_60":3.05,"sma_120":3.38},{"date":"2025-02-19","open":2.27,"high":2.34,"low":2.25,"close":2.31,"volume":1595095,"rsi_14":41.54,"sma_20":2.71,"sma_60":3.03,"sma_120":3.38},{"date":"2025-02-20","open":2.31,"high":2.38,"low":2.31,"close":2.38,"volume":1480885,"rsi_14":44.12,"sma_20":2.7,"sma_60":3.02,"sma_120":3.37},{"date":"2025-02-21","open":2.41,"high":2.45,"low":2.38,"close":2.38,"volume":1434088,"rsi_14":47.69,"sma_20":2.7,"sma_60":3.0,"sma_120":3.36},{"date":"2025-02-24","open":2.41,"high":2.43,"low":2.37,"close":2.4,"volume":1094586,"rsi_14":52.38,"sma_20":2.7,"sma_60":2.99,"sma_120":3.36},{"date":"2025-02-25","open":2.44,"high":2.46,"low":2.39,"close":2.42,"volume":1709949,"rsi_14":53.12,"sma_20":2.7,"sma_60":2.97,"sma_120":3.35},{"date":"2025-02-26","open":2.42,"high":2.53,"low":2.41,"close":2.53,"volume":4199835,"rsi_14":64.38,"sma_20":2.7,"sma_60":2.96,"sma_120":3.34},{"date":"2025-02-27","open":2.51,"high":2.79,"low":2.51,"close":2.75,"volume":5875822,"rsi_14":80.0,"sma_20":2.72,"sma_60":2.95,"sma_120":3.34},{"date":"2025-02-28","open":2.71,"high":2.71,"low":2.48,"close":2.5,"volume":5560476,"rsi_14":66.67,"sma_20":2.73,"sma_60":2.93,"sma_120":3.33},{"date":"2025-03-03","open":2.51,"high":2.59,"low":2.47,"close":2.47,"volume":1311687,"rsi_14":59.79,"sma_20":2.73,"sma_60":2.92,"sma_120":3.33},{"date":"2025-03-04","open":2.48,"high":2.48,"low":2.36,"close":2.37,"volume":1348237,"rsi_14":51.43,"sma_20":2.73,"sma_60":2.9,"sma_120":3.32},{"date":"2025-03-05","open":2.39,"high":2.46,"low":2.38,"close":2.42,"volume":1197076,"rsi_14":57.69,"sma_20":2.73,"sma_60":2.89,"sma_120":3.31},{"date":"2025-03-06","open":2.4,"high":2.43,"low":2.38,"close":2.42,"volume":1427901,"rsi_14":57.69,"sma_20":2.73,"sma_60":2.87,"sma_120":3.31},{"date":"2025-03-07","open":2.41,"high":2.52,"low":2.41,"close":2.52,"volume":2074108,"rsi_14":61.74,"sma_20":2.75,"sma_60":2.87,"sma_120":3.3},{"date":"2025-03-10","open":2.51,"high":2.56,"low":2.47,"close":2.49,"volume":2488125,"rsi_14":59.66,"sma_20":2.77,"sma_60":2.86,"sma_120":3.3},{"date":"2025-03-11","open":2.51,"high":2.53,"low":2.39,"close":2.45,"volume":2413633,"rsi_14":57.02,"sma_20":2.77,"sma_60":2.85,"sma_120":3.29},{"date":"2025-03-12","open":2.45,"high":2.47,"low":2.39,"close":2.41,"volume":2230913,"rsi_14":51.69,"sma_20":2.78,"sma_60":2.84,"sma_120":3.28},{"date":"2025-03-13","open":2.43,"high":2.46,"low":2.38,"close":2.46,"volume":2779584,"rsi_14":49.18,"sma_20":2.78,"sma_60":2.83,"sma_120":3.28},{"date":"2025-03-14","open":2.46,"high":2.64,"low":2.44,"close":2.62,"volume":2448232,"rsi_14":55.07,"sma_20":2.8,"sma_60":2.82,"sma_120":3.27},{"date":"2025-03-17","open":2.62,"high":2.64,"low":2.57,"close":2.6,"volume":1883691,"rsi_14":53.62,"sma_20":2.81,"sma_60":2.82,"sma_120":3.26},{"date":"2025-03-18","open":2.59,"high":2.7,"low":2.59,"close":2.69,"volume":1636770,"rsi_14":52.59,"sma_20":2.83,"sma_60":2.82,"sma_120":3.26},{"date":"2025-03-19","open":2.64,"high":2.69,"low":2.64,"close":2.68,"volume":1274631,"rsi_14":41.44,"sma_20":2.84,"sma_60":2.82,"sma_120":3.25},{"date":"2025-03-20","open":2.68,"high":2.73,"low":2.66,"close":2.69,"volume":1218507,"rsi_14":56.63,"sma_20":2.86,"sma_60":2.82,"sma_120":3.25},{"date":"2025-03-21","open":2.66,"high":2.66,"low":2.58,"close":2.61,"volume":2677290,"rsi_14":52.81,"sma_20":2.86,"sma_60":2.81,"sma_120":3.24},{"date":"2025-03-24","open":2.63,"high":2.64,"low":2.56,"close":2.62,"volume":797789,"rsi_14":61.54,"sma_20":2.87,"sma_60":2.81,"sma_120":3.23},{"date":"2025-03-25","open":2.65,"high":2.65,"low":2.58,"close":2.59,"volume":1414174,"rsi_14":56.0,"sma_20":2.87,"sma_60":2.81,"sma_120":3.22},{"date":"2025-03-26","open":2.6,"high":2.67,"low":2.59,"close":2.65,"volume":718080,"rsi_14":59.76,"sma_20":2.88,"sma_60":2.81,"sma_120":3.22},{"date":"2025-03-27","open":2.64,"high":2.71,"low":2.62,"close":2.69,"volume":754027,"rsi_14":55.41,"sma_20":2.87,"sma_60":2.81,"sma_120":3.21},{"date":"2025-03-28","open":2.69,"high":2.73,"low":2.69,"close":2.71,"volume":1328798,"rsi_14":59.72,"sma_20":2.87,"sma_60":2.81,"sma_120":3.21},{"date":"2025-03-31","open":2.71,"high":2.77,"low":2.7,"close":2.73,"volume":1694969,"rsi_14":64.29,"sma_20":2.88,"sma_60":2.81,"sma_120":3.2},{"date":"2025-04-01","open":2.72,"high":2.78,"low":2.71,"close":2.75,"volume":1251491,"rsi_14":70.59,"sma_20":2.9,"sma_60":2.81,"sma_120":3.19},{"date":"2025-04-02","open":2.74,"high":2.8,"low":2.71,"close":2.79,"volume":1217685,"rsi_14":77.61,"sma_20":2.92,"sma_60":2.81,"sma_120":3.19},{"date":"2025-04-03","open":2.72,"high":2.74,"low":2.69,"close":2.72,"volume":1663614,"rsi_14":59.65,"sma_20":2.93,"sma_60":2.81,"sma_120":3.18},{"date":"2025-04-04","open":2.69,"high":2.69,"low":2.57,"close":2.58,"volume":2273467,"rsi_14":48.57,"sma_20":2.92,"sma_60":2.81,"sma_120":3.18},{"date":"2025-04-07","open":2.57,"high":2.57,"low":2.31,"close":2.46,"volume":2749469,"rsi_14":32.43,"sma_20":2.92,"sma_60":2.81,"sma_120":3.17},{"date":"2025-04-08","open":2.54,"high":2.55,"low":2.33,"close":2.35,"volume":1590706,"rsi_14":28.24,"sma_20":2.91,"sma_60":2.81,"sma_120":3.16},{"date":"2025-04-09","open":2.34,"high":2.46,"low":2.28,"close":2.42,"volume":1836564,"rsi_14":33.7,"sma_20":2.9,"sma_60":2.81,"sma_120":3.15},{"date":"2025-04-10","open":2.38,"high":2.44,"low":2.31,"close":2.37,"volume":1840517,"rsi_14":35.23,"sma_20":2.9,"sma_60":2.81,"sma_120":3.14},{"date":"2025-04-11","open":2.39,"high":2.47,"low":2.36,"close":2.46,"volume":1646458,"rsi_14":40.63,"sma_20":2.89,"sma_60":2.81,"sma_120":3.12},{"date":"2025-04-14","open":2.48,"high":2.51,"low":2.45,"close":2.5,"volume":1199214,"rsi_14":44.9,"sma_20":2.88,"sma_60":2.81,"sma_120":3.11},{"date":"2025-04-15","open":2.46,"high":2.49,"low":2.41,"close":2.42,"volume":944006,"rsi_14":37.0,"sma_20":2.87,"sma_60":2.8,"sma_120":3.1},{"date":"2025-04-16","open":2.43,"high":2.45,"low":2.37,"close":2.38,"volume":968665,"rsi_14":33.0,"sma_20":2.85,"sma_60":2.8,"sma_120":3.09},{"date":"2025-04-17","open":2.38,"high":2.46,"low":2.37,"close":2.44,"volume":1255943,"rsi_14":35.58,"sma_20":2.84,"sma_60":2.8,"sma_120":3.07},{"date":"2025-04-21","open":2.43,"high":2.43,"low":2.38,"close":2.41,"volume":879082,"rsi_14":33.33,"sma_20":2.83,"sma_60":2.8,"sma_120":3.06},{"date":"2025-04-22","open":2.46,"high":2.52,"low":2.42,"close":2.51,"volume":1104629,"rsi_14":38.05,"sma_20":2.82,"sma_60":2.8,"sma_120":3.06},{"date":"2025-04-23","open":2.53,"high":2.54,"low":2.46,"close":2.49,"volume":1542091,"rsi_14":35.14,"sma_20":2.82,"sma_60":2.8,"sma_120":3.05},{"date":"2025-04-24","open":2.66,"high":3.26,"low":2.64,"close":3.25,"volume":10767706,"rsi_14":65.78,"sma_20":2.85,"sma_60":2.81,"sma_120":3.05},{"date":"2025-04-25","open":3.25,"high":3.44,"low":3.24,"close":3.39,"volume":4668947,"rsi_14":73.94,"sma_20":2.89,"sma_60":2.83,"sma_120":3.05},{"date":"2025-04-28","open":3.39,"high":3.44,"low":3.29,"close":3.35,"volume":3302582,"rsi_14":77.65,"sma_20":2.92,"sma_60":2.84,"sma_120":3.05},{"date":"2025-04-29","open":3.35,"high":3.42,"low":3.33,"close":3.41,"volume":2758143,"rsi_14":83.91,"sma_20":2.96,"sma_60":2.86,"sma_120":3.05},{"date":"2025-04-30","open":3.37,"high":3.42,"low":3.34,"close":3.35,"volume":2066178,"rsi_14":79.77,"sma_20":2.99,"sma_60":2.87,"sma_120":3.05},{"date":"2025-05-01","open":3.35,"high":3.4,"low":3.27,"close":3.35,"volume":2338968,"rsi_14":82.14,"sma_20":3.02,"sma_60":2.89,"sma_120":3.05},{"date":"2025-05-02","open":3.39,"high":3.4,"low":3.28,"close":3.29,"volume":2259146,"rsi_14":78.18,"sma_20":3.06,"sma_60":2.91,"sma_120":3.05},{"date":"2025-05-05","open":3.29,"high":3.33,"low":3.27,"close":3.31,"volume":1330157,"rsi_14":73.81,"sma_20":3.09,"sma_60":2.92,"sma_120":3.05},{"date":"2025-05-06","open":3.28,"high":3.3,"low":3.22,"close":3.27,"volume":2468763,"rsi_14":75.61,"sma_20":3.13,"sma_60":2.94,"sma_120":3.05},{"date":"2025-05-07","open":3.25,"high":3.31,"low":3.25,"close":3.29,"volume":1806440,"rsi_14":77.78,"sma_20":3.18,"sma_60":2.95,"sma_120":3.04},{"date":"2025-05-08","open":3.29,"high":3.4,"low":3.28,"close":3.36,"volume":1861807,"rsi_14":78.05,"sma_20":3.23,"sma_60":2.97,"sma_120":3.04},{"date":"2025-05-09","open":3.36,"high":3.48,"low":3.34,"close":3.46,"volume":2400237,"rsi_14":80.81,"sma_20":3.28,"sma_60":2.99,"sma_120":3.04},{"date":"2025-05-12","open":3.52,"high":3.55,"low":3.43,"close":3.55,"volume":1850026,"rsi_14":80.7,"sma_20":3.34,"sma_60":3.01,"sma_120":3.04},{"date":"2025-05-13","open":3.56,"high":3.66,"low":3.52,"close":3.53,"volume":2047422,"rsi_14":80.23,"sma_20":3.39,"sma_60":3.03,"sma_120":3.05},{"date":"2025-05-14","open":3.52,"high":3.59,"low":3.51,"close":3.53,"volume":2781932,"rsi_14":61.36,"sma_20":3.44,"sma_60":3.05,"sma_120":3.05},{"date":"2025-05-15","open":3.5,"high":3.58,"low":3.48,"close":3.5,"volume":2161860,"rsi_14":50.67,"sma_20":3.5,"sma_60":3.07,"sma_120":3.05},{"date":"2025-05-16","open":3.5,"high":3.61,"low":3.5,"close":3.6,"volume":2977181,"rsi_14":60.49,"sma_20":3.56,"sma_60":3.08,"sma_120":3.05},{"date":"2025-05-19","open":3.55,"high":3.68,"low":3.49,"close":3.63,"volume":1306328,"rsi_14":58.44,"sma_20":3.62,"sma_60":3.1,"sma_120":3.05},{"date":"2025-05-20","open":3.63,"high":3.67,"low":3.6,"close":3.65,"volume":1840793,"rsi_14":65.28,"sma_20":3.68,"sma_60":3.12,"sma_120":3.05},{"date":"2025-05-21","open":3.62,"high":3.7,"low":3.47,"close":3.51,"volume":10737395,"rsi_14":54.02,"sma_20":3.73,"sma_60":3.14,"sma_120":3.05},{"date":"2025-05-22","open":3.5,"high":3.61,"low":3.49,"close":3.57,"volume":2900467,"rsi_14":61.36,"sma_20":3.74,"sma_60":3.16,"sma_120":3.06},{"date":"2025-05-23","open":3.52,"high":3.61,"low":3.52,"close":3.55,"volume":1912981,"rsi_14":65.85,"sma_20":3.75,"sma_60":3.17,"sma_120":3.06},{"date":"2025-05-27","open":3.56,"high":3.65,"low":3.53,"close":3.57,"volume":4239152,"rsi_14":70.89,"sma_20":3.75,"sma_60":3.18,"sma_120":3.06},{"date":"2025-05-28","open":3.59,"high":3.66,"low":3.57,"close":3.64,"volume":1677098,"rsi_14":72.62,"sma_20":3.76,"sma_60":3.2,"sma_120":3.06},{"date":"2025-05-29","open":3.64,"high":3.68,"low":3.61,"close":3.65,"volume":915558,"rsi_14":70.13,"sma_20":3.77,"sma_60":3.22,"sma_120":3.06},{"date":"2025-05-30","open":3.63,"high":3.67,"low":3.61,"close":3.62,"volume":1814049,"rsi_14":62.32,"sma_20":3.78,"sma_60":3.24,"sma_120":3.06},{"date":"2025-06-02","open":3.6,"high":3.63,"low":3.55,"close":3.6,"volume":938578,"rsi_14":54.1,"sma_20":3.79,"sma_60":3.26,"sma_120":3.07},{"date":"2025-06-03","open":3.58,"high":3.66,"low":3.52,"close":3.64,"volume":917642,"rsi_14":59.68,"sma_20":3.81,"sma_60":3.28,"sma_120":3.07},{"date":"2025-06-04","open":3.65,"high":3.68,"low":3.63,"close":3.63,"volume":969536,"rsi_14":58.73,"sma_20":3.83,"sma_60":3.29,"sma_120":3.07},{"date":"2025-06-05","open":3.64,"high":3.68,"low":3.61,"close":3.64,"volume":1193943,"rsi_14":62.3,"sma_20":3.85,"sma_60":3.31,"sma_120":3.08},{"date":"2025-06-06","open":3.67,"high":3.69,"low":3.64,"close":3.66,"volume":1358556,"rsi_14":55.77,"sma_20":3.86,"sma_60":3.33,"sma_120":3.08},{"date":"2025-06-09","open":3.68,"high":3.86,"low":3.68,"close":3.85,"volume":1847718,"rsi_14":67.14,"sma_20":3.89,"sma_60":3.35,"sma_120":3.09},{"date":"2025-06-10","open":3.76,"high":3.99,"low":3.76,"close":3.93,"volume":1990198,"rsi_14":69.74,"sma_20":3.91,"sma_60":3.38,"sma_120":3.1},{"date":"2025-06-11","open":3.9,"high":3.9,"low":3.79,"close":3.81,"volume":2256224,"rsi_14":72.6,"sma_20":3.92,"sma_60":3.4,"sma_120":3.11},{"date":"2025-06-12","open":3.81,"high":3.9,"low":3.8,"close":3.84,"volume":1915887,"rsi_14":71.01,"sma_20":3.94,"sma_60":3.42,"sma_120":3.12},{"date":"2025-06-13","open":3.81,"high":3.86,"low":3.76,"close":3.81,"volume":3001976,"rsi_14":70.0,"sma_20":3.95,"sma_60":3.44,"sma_120":3.13},{"date":"2025-06-16","open":3.84,"high":3.96,"low":3.83,"close":3.92,"volume":1695307,"rsi_14":73.42,"sma_20":3.97,"sma_60":3.46,"sma_120":3.14},{"date":"2025-06-17","open":3.89,"high":3.92,"low":3.81,"close":3.82,"volume":2303849,"rsi_14":62.2,"sma_20":3.98,"sma_60":3.48,"sma_120":3.14},{"date":"2025-06-18","open":3.83,"high":3.94,"low":3.82,"close":3.83,"volume":1673284,"rsi_14":62.2,"sma_20":3.99,"sma_60":3.5,"sma_120":3.15},{"date":"2025-06-20","open":3.84,"high":3.9,"low":3.81,"close":3.87,"volume":2312729,"rsi_14":66.27,"sma_20":4.01,"sma_60":3.52,"sma_120":3.16},{"date":"2025-06-23","open":3.87,"high":3.93,"low":3.81,"close":3.91,"volume":1256671,"rsi_14":69.41,"sma_20":4.03,"sma_60":3.54,"sma_120":3.17},{"date":"2025-06-24","open":3.95,"high":3.97,"low":3.89,"close":3.96,"volume":1970268,"rsi_14":70.11,"sma_20":4.05,"sma_60":3.56,"sma_120":3.18},{"date":"2025-06-25","open":3.95,"high":3.99,"low":3.93,"close":3.96,"volume":998641,"rsi_14":70.93,"sma_20":4.07,"sma_60":3.58,"sma_120":3.19},{"date":"2025-06-26","open":3.98,"high":4.04,"low":3.97,"close":4.02,"volume":1249121,"rsi_14":72.53,"sma_20":4.09,"sma_60":3.6,"sma_120":3.21},{"date":"2025-06-27","open":4.02,"high":4.05,"low":3.95,"close":3.99,"volume":3870650,"rsi_14":69.57,"sma_20":4.11,"sma_60":3.63,"sma_120":3.22},{"date":"2025-06-30","open":3.99,"high":4.01,"low":3.94,"close":3.97,"volume":1152581,"rsi_14":58.9,"sma_20":4.13,"sma_60":3.65,"sma_120":3.23},{"date":"2025-07-01","open":3.98,"high":4.12,"low":3.97,"close":4.06,"volume":1578667,"rsi_14":59.46,"sma_20":4.15,"sma_60":3.67,"sma_120":3.24},{"date":"2025-07-02","open":4.06,"high":4.13,"low":4.03,"close":4.11,"volume":1763833,"rsi_14":73.53,"sma_20":4.18,"sma_60":3.69,"sma_120":3.25},{"date":"2025-07-03","open":4.15,"high":4.2,"low":4.12,"close":4.19,"volume":680731,"rsi_14":75.34,"sma_20":4.21,"sma_60":3.72,"sma_120":3.27},{"date":"2025-07-07","open":4.19,"high":4.25,"low":4.18,"close":4.23,"volume":2030637,"rsi_14":80.0,"sma_20":4.24,"sma_60":3.76,"sma_120":3.28},{"date":"2025-07-08","open":4.22,"high":4.34,"low":4.22,"close":4.33,"volume":2833789,"rsi_14":79.73,"sma_20":4.28,"sma_60":3.79,"sma_120":3.3},{"date":"2025-07-09","open":4.39,"high":4.39,"low":4.3,"close":4.36,"volume":1430645,"rsi_14":92.65,"sma_20":4.31,"sma_60":3.82,"sma_120":3.32},{"date":"2025-07-10","open":4.36,"high":4.44,"low":4.36,"close":4.38,"volume":1695353,"rsi_14":92.75,"sma_20":4.33,"sma_60":3.86,"sma_120":3.33},{"date":"2025-07-11","open":4.37,"high":4.41,"low":4.32,"close":4.4,"volume":988774,"rsi_14":92.54,"sma_20":4.36,"sma_60":3.89,"sma_120":3.35},{"date":"2025-07-14","open":4.4,"high":4.43,"low":4.34,"close":4.37,"volume":1380374,"rsi_14":87.88,"sma_20":4.39,"sma_60":3.92,"sma_120":3.36},{"date":"2025-07-15","open":4.38,"high":4.41,"low":4.26,"close":4.27,"volume":1144997,"rsi_14":73.24,"sma_20":4.41,"sma_60":3.96,"sma_120":3.38},{"date":"2025-07-16","open":4.27,"high":4.28,"low":4.2,"close":4.27,"volume":1106029,"rsi_14":73.24,"sma_20":4.43,"sma_60":3.99,"sma_120":3.39},{"date":"2025-07-17","open":4.27,"high":4.3,"low":4.21,"close":4.22,"volume":812820,"rsi_14":65.71,"sma_20":4.46,"sma_60":4.02,"sma_120":3.41},{"date":"2025-07-18","open":4.23,"high":4.26,"low":4.18,"close":4.24,"volume":918882,"rsi_14":69.57,"sma_20":4.48,"sma_60":4.05,"sma_120":3.42},{"date":"2025-07-21","open":4.28,"high":4.29,"low":4.2,"close":4.2,"volume":955134,"rsi_14":66.67,"sma_20":4.49,"sma_60":4.08,"sma_120":3.44},{"date":"2025-07-22","open":4.2,"high":4.34,"low":4.2,"close":4.28,"volume":1360743,"rsi_14":66.67,"sma_20":4.52,"sma_60":4.1,"sma_120":3.45},{"date":"2025-07-23","open":4.32,"high":4.33,"low":4.27,"close":4.31,"volume":986331,"rsi_14":65.22,"sma_20":4.53,"sma_60":4.11,"sma_120":3.47},{"date":"2025-07-24","open":4.25,"high":4.26,"low":3.56,"close":3.6,"volume":5564126,"rsi_14":27.01,"sma_20":4.51,"sma_60":4.11,"sma_120":3.48},{"date":"2025-07-25","open":3.59,"high":3.62,"low":3.48,"close":3.49,"volume":2193585,"rsi_14":22.22,"sma_20":4.49,"sma_60":4.11,"sma_120":3.49},{"date":"2025-07-28","open":3.44,"high":3.78,"low":3.39,"close":3.71,"volume":5613541,"rsi_14":29.11,"sma_20":4.47,"sma_60":4.12,"sma_120":3.5},{"date":"2025-07-29","open":3.57,"high":3.66,"low":3.56,"close":3.59,"volume":2496825,"rsi_14":26.92,"sma_20":4.46,"sma_60":4.12,"sma_120":3.51},{"date":"2025-07-30","open":3.6,"high":3.63,"low":3.53,"close":3.59,"volume":2011969,"rsi_14":25.97,"sma_20":4.44,"sma_60":4.13,"sma_120":3.52},{"date":"2025-07-31","open":3.54,"high":3.63,"low":3.54,"close":3.57,"volume":1829806,"rsi_14":24.68,"sma_20":4.41,"sma_60":4.13,"sma_120":3.53},{"date":"2025-08-01","open":3.49,"high":3.55,"low":3.48,"close":3.53,"volume":1858579,"rsi_14":24.36,"sma_20":4.38,"sma_60":4.14,"sma_120":3.54},{"date":"2025-08-04","open":3.56,"high":3.59,"low":3.51,"close":3.53,"volume":1450480,"rsi_14":26.21,"sma_20":4.35,"sma_60":4.15,"sma_120":3.55},{"date":"2025-08-05","open":3.56,"high":3.58,"low":3.51,"close":3.53,"volume":1750084,"rsi_14":26.71,"sma_20":4.31,"sma_60":4.15,"sma_120":3.56},{"date":"2025-08-06","open":3.53,"high":3.53,"low":3.44,"close":3.48,"volume":1907406,"rsi_14":26.53,"sma_20":4.27,"sma_60":4.15,"sma_120":3.57},{"date":"2025-08-07","open":3.5,"high":3.55,"low":3.47,"close":3.52,"volume":1329322,"rsi_14":24.5,"sma_20":4.22,"sma_60":4.15,"sma_120":3.58},{"date":"2025-08-08","open":3.54,"high":3.54,"low":3.49,"close":3.49,"volume":1086771,"rsi_14":24.83,"sma_20":4.18,"sma_60":4.15,"sma_120":3.59},{"date":"2025-08-11","open":3.52,"high":3.6,"low":3.5,"close":3.57,"volume":1347361,"rsi_14":24.83,"sma_20":4.13,"sma_60":4.15,"sma_120":3.6},{"date":"2025-08-12","open":3.6,"high":3.7,"low":3.58,"close":3.67,"volume":1359668,"rsi_14":28.66,"sma_20":4.1,"sma_60":4.16,"sma_120":3.61},{"date":"2025-08-13","open":3.69,"high":3.72,"low":3.63,"close":3.66,"volume":948811,"rsi_14":54.88,"sma_20":4.07,"sma_60":4.16,"sma_120":3.62},{"date":"2025-08-14","open":3.62,"high":3.65,"low":3.52,"close":3.57,"volume":759410,"rsi_14":56.25,"sma_20":4.04,"sma_60":4.16,"sma_120":3.63},{"date":"2025-08-15","open":3.57,"high":3.6,"low":3.52,"close":3.54,"volume":712964,"rsi_14":35.0,"sma_20":4.0,"sma_60":4.16,"sma_120":3.64},{"date":"2025-08-18","open":3.56,"high":3.58,"low":3.47,"close":3.49,"volume":689480,"rsi_14":33.33,"sma_20":3.96,"sma_60":4.16,"sma_120":3.65},{"date":"2025-08-19","open":3.48,"high":3.5,"low":3.41,"close":3.44,"volume":774297,"rsi_14":30.88,"sma_20":3.92,"sma_60":4.15,"sma_120":3.65},{"date":"2025-08-20","open":3.46,"high":3.5,"low":3.41,"close":3.43,"volume":631449,"rsi_14":31.34,"sma_20":3.87,"sma_60":4.15,"sma_120":3.66},{"date":"2025-08-21","open":3.43,"high":3.47,"low":3.39,"close":3.43,"volume":661414,"rsi_14":33.87,"sma_20":3.86,"sma_60":4.15,"sma_120":3.67},{"date":"2025-08-22","open":3.46,"high":3.52,"low":3.43,"close":3.49,"volume":1023913,"rsi_14":39.71,"sma_20":3.86,"sma_60":4.15,"sma_120":3.67},{"date":"2025-08-25","open":3.47,"high":3.51,"low":3.38,"close":3.41,"volume":715775,"rsi_14":34.21,"sma_20":3.85,"sma_60":4.14,"sma_120":3.68},{"date":"2025-08-26","open":3.4,"high":3.42,"low":3.37,"close":3.4,"volume":691740,"rsi_14":36.62,"sma_20":3.83,"sma_60":4.14,"sma_120":3.69},{"date":"2025-08-27","open":3.4,"high":3.44,"low":3.37,"close":3.41,"volume":779886,"rsi_14":41.79,"sma_20":3.82,"sma_60":4.14,"sma_120":3.7},{"date":"2025-08-28","open":3.44,"high":3.44,"low":3.36,"close":3.37,"volume":788713,"rsi_14":40.58,"sma_20":3.8,"sma_60":4.13,"sma_120":3.7},{"date":"2025-08-29","open":3.38,"high":3.42,"low":3.37,"close":3.41,"volume":689015,"rsi_14":36.92,"sma_20":3.79,"sma_60":4.13,"sma_120":3.71},{"date":"2025-09-02","open":3.4,"high":3.41,"low":3.35,"close":3.36,"volume":931810,"rsi_14":21.67,"sma_20":3.77,"sma_60":4.12,"sma_120":3.72},{"date":"2025-09-03","open":3.34,"high":3.35,"low":3.23,"close":3.25,"volume":1249054,"rsi_14":18.31,"sma_20":3.75,"sma_60":4.12,"sma_120":3.72},{"date":"2025-09-04","open":3.27,"high":3.31,"low":3.24,"close":3.29,"volume":790519,"rsi_14":26.15,"sma_20":3.74,"sma_60":4.11,"sma_120":3.73},{"date":"2025-09-05","open":3.3,"high":3.37,"low":3.29,"close":3.31,"volume":545708,"rsi_14":31.25,"sma_20":3.73,"sma_60":4.09,"sma_120":3.74},{"date":"2025-09-08","open":3.32,"high":3.33,"low":3.25,"close":3.29,"volume":837306,"rsi_14":32.26,"sma_20":3.72,"sma_60":4.09,"sma_120":3.74},{"date":"2025-09-09","open":3.29,"high":3.29,"low":3.22,"close":3.25,"volume":656655,"rsi_14":32.79,"sma_20":3.7,"sma_60":4.07,"sma_120":3.75},{"date":"2025-09-10","open":3.23,"high":3.31,"low":3.17,"close":3.25,"volume":1335164,"rsi_14":33.33,"sma_20":3.68,"sma_60":4.06,"sma_120":3.75},{"date":"2025-09-11","open":3.24,"high":3.37,"low":3.24,"close":3.31,"volume":1005992,"rsi_14":40.3,"sma_20":3.66,"sma_60":4.05,"sma_120":3.76},{"date":"2025-09-12","open":3.33,"high":3.34,"low":3.28,"close":3.29,"volume":550221,"rsi_14":33.33,"sma_20":3.64,"sma_60":4.04,"sma_120":3.76},{"date":"2025-09-15","open":3.3,"high":3.35,"low":3.27,"close":3.33,"volume":1400832,"rsi_14":43.1,"sma_20":3.63,"sma_60":4.04,"sma_120":3.77},{"date":"2025-09-16","open":3.33,"high":3.35,"low":3.28,"close":3.34,"volume":1071320,"rsi_14":44.83,"sma_20":3.62,"sma_60":4.03,"sma_120":3.77},{"date":"2025-09-17","open":3.33,"high":3.44,"low":3.33,"close":3.42,"volume":2318050,"rsi_14":50.77,"sma_20":3.62,"sma_60":4.02,"sma_120":3.78},{"date":"2025-09-18","open":3.44,"high":3.53,"low":3.42,"close":3.49,"volume":1926362,"rsi_14":59.7,"sma_20":3.63,"sma_60":4.01,"sma_120":3.79},{"date":"2025-09-19","open":3.51,"high":3.64,"low":3.47,"close":3.57,"volume":3883392,"rsi_14":61.97,"sma_20":3.63,"sma_60":4.0,"sma_120":3.79},{"date":"2025-09-22","open":3.56,"high":3.69,"low":3.56,"close":3.62,"volume":2080594,"rsi_14":70.0,"sma_20":3.64,"sma_60":4.0,"sma_120":3.8},{"date":"2025-09-23","open":3.62,"high":3.63,"low":3.52,"close":3.56,"volume":1184920,"rsi_14":76.56,"sma_20":3.65,"sma_60":3.99,"sma_120":3.81},{"date":"2025-09-24","open":3.54,"high":3.65,"low":3.54,"close":3.63,"volume":1052818,"rsi_14":77.61,"sma_20":3.66,"sma_60":3.98,"sma_120":3.81},{"date":"2025-09-25","open":3.62,"high":3.62,"low":3.54,"close":3.55,"volume":826251,"rsi_14":68.06,"sma_20":3.67,"sma_60":3.97,"sma_120":3.82},{"date":"2025-09-26","open":3.56,"high":3.67,"low":3.55,"close":3.65,"volume":735566,"rsi_14":74.68,"sma_20":3.68,"sma_60":3.97,"sma_120":3.83},{"date":"2025-09-29","open":3.66,"high":3.69,"low":3.58,"close":3.66,"volume":815852,"rsi_14":78.95,"sma_20":3.7,"sma_60":3.96,"sma_120":3.84},{"date":"2025-09-30","open":3.66,"high":3.69,"low":3.63,"close":3.69,"volume":749491,"rsi_14":80.0,"sma_20":3.71,"sma_60":3.95,"sma_120":3.85},{"date":"2025-10-01","open":3.66,"high":3.69,"low":3.6,"close":3.66,"volume":685806,"rsi_14":75.0,"sma_20":3.74,"sma_60":3.93,"sma_120":3.86},{"date":"2025-10-02","open":3.66,"high":3.68,"low":3.61,"close":3.67,"volume":601031,"rsi_14":77.33,"sma_20":3.76,"sma_60":3.92,"sma_120":3.87},{"date":"2025-10-03","open":3.67,"high":3.71,"low":3.62,"close":3.63,"volume":594565,"rsi_14":71.05,"sma_20":3.77,"sma_60":3.91,"sma_120":3.88},{"date":"2025-10-06","open":3.66,"high":3.66,"low":3.47,"close":3.47,"volume":1853287,"rsi_14":57.61,"sma_20":3.78,"sma_60":3.89,"sma_120":3.89},{"date":"2025-10-07","open":3.47,"high":3.47,"low":3.38,"close":3.42,"volume":1460687,"rsi_14":50.0,"sma_20":3.79,"sma_60":3.88,"sma_120":3.9},{"date":"2025-10-08","open":3.42,"high":3.43,"low":3.39,"close":3.43,"volume":1119483,"rsi_14":46.34,"sma_20":3.8,"sma_60":3.86,"sma_120":3.91},{"date":"2025-10-09","open":3.42,"high":3.44,"low":3.37,"close":3.4,"volume":1040208,"rsi_14":37.66,"sma_20":3.81,"sma_60":3.85,"sma_120":3.92},{"date":"2025-10-10","open":3.38,"high":3.4,"low":3.35,"close":3.36,"volume":1702987,"rsi_14":31.58,"sma_20":3.81,"sma_60":3.83,"sma_120":3.92},{"date":"2025-10-13","open":3.42,"high":3.49,"low":3.39,"close":3.42,"volume":1083729,"rsi_14":40.26,"sma_20":3.82,"sma_60":3.82,"sma_120":3.93},{"date":"2025-10-14","open":3.41,"high":3.46,"low":3.38,"close":3.44,"volume":989312,"rsi_14":36.11,"sma_20":3.82,"sma_60":3.8,"sma_120":3.94},{"date":"2025-10-15","open":3.39,"high":3.48,"low":3.38,"close":3.42,"volume":902256,"rsi_14":39.39,"sma_20":3.82,"sma_60":3.79,"sma_120":3.94},{"date":"2025-10-16","open":3.42,"high":3.54,"low":3.41,"close":3.51,"volume":2463383,"rsi_14":38.46,"sma_20":3.82,"sma_60":3.77,"sma_120":3.94},{"date":"2025-10-17","open":3.5,"high":3.53,"low":3.46,"close":3.47,"volume":521943,"rsi_14":35.29,"sma_20":3.82,"sma_60":3.77,"sma_120":3.94},{"date":"2025-10-20","open":3.47,"high":3.52,"low":3.42,"close":3.47,"volume":710670,"rsi_14":31.25,"sma_20":3.81,"sma_60":3.77,"sma_120":3.94},{"date":"2025-10-21","open":3.54,"high":3.54,"low":3.42,"close":3.47,"volume":586306,"rsi_14":32.79,"sma_20":3.81,"sma_60":3.77,"sma_120":3.94},{"date":"2025-10-22","open":3.47,"high":3.52,"low":3.42,"close":3.45,"volume":2127033,"rsi_14":30.65,"sma_20":3.8,"sma_60":3.76,"sma_120":3.94},{"date":"2025-10-23","open":3.7,"high":3.93,"low":3.62,"close":3.72,"volume":3194337,"rsi_14":55.81,"sma_20":3.8,"sma_60":3.76,"sma_120":3.95},{"date":"2025-10-24","open":3.75,"high":3.75,"low":3.48,"close":3.51,"volume":1729525,"rsi_14":52.17,"sma_20":3.8,"sma_60":3.76,"sma_120":3.95},{"date":"2025-10-27","open":3.52,"high":3.59,"low":3.48,"close":3.49,"volume":1377423,"rsi_14":53.93,"sma_20":3.79,"sma_60":3.76,"sma_120":3.95},{"date":"2025-10-28","open":3.5,"high":3.51,"low":3.45,"close":3.45,"volume":1666450,"rsi_14":51.09,"sma_20":3.78,"sma_60":3.75,"sma_120":3.95},{"date":"2025-10-29","open":3.45,"high":3.47,"low":3.39,"close":3.39,"volume":3467600,"rsi_14":49.47,"sma_20":3.76,"sma_60":3.75,"sma_120":3.95},{"date":"2025-10-30","open":3.41,"high":3.41,"low":3.28,"close":3.28,"volume":1106507,"rsi_14":45.63,"sma_20":3.74,"sma_60":3.75,"sma_120":3.95},{"date":"2025-10-31","open":3.29,"high":3.33,"low":3.22,"close":3.3,"volume":1497654,"rsi_14":43.43,"sma_20":3.72,"sma_60":3.74,"sma_120":3.95},{"date":"2025-11-03","open":3.29,"high":3.33,"low":3.22,"close":3.22,"volume":1255667,"rsi_14":35.34,"sma_20":3.7,"sma_60":3.73,"sma_120":3.94},{"date":"2025-11-04","open":3.2,"high":3.25,"low":3.16,"close":3.2,"volume":1009963,"rsi_14":35.34,"sma_20":3.69,"sma_60":3.73,"sma_120":3.94},{"date":"2025-11-05","open":3.23,"high":3.3,"low":3.18,"close":3.27,"volume":1162829,"rsi_14":34.21,"sma_20":3.67,"sma_60":3.72,"sma_120":3.94},{"date":"2025-11-06","open":3.26,"high":3.29,"low":3.16,"close":3.16,"volume":740084,"rsi_14":32.23,"sma_20":3.65,"sma_60":3.71,"sma_120":3.93},{"date":"2025-11-07","open":3.14,"high":3.25,"low":3.13,"close":3.24,"volume":1309723,"rsi_14":36.43,"sma_20":3.64,"sma_60":3.7,"sma_120":3.93},{"date":"2025-11-10","open":3.27,"high":3.28,"low":3.15,"close":3.18,"volume":876932,"rsi_14":34.81,"sma_20":3.62,"sma_60":3.69,"sma_120":3.92},{"date":"2025-11-11","open":3.24,"high":3.34,"low":3.24,"close":3.33,"volume":1615168,"rsi_14":41.89,"sma_20":3.61,"sma_60":3.69,"sma_120":3.92},{"date":"2025-11-12","open":3.32,"high":3.41,"low":3.3,"close":3.38,"volume":2249039,"rsi_14":31.2,"sma_20":3.61,"sma_60":3.68,"sma_120":3.92},{"date":"2025-11-13","open":3.36,"high":3.46,"low":3.35,"close":3.43,"volume":1091119,"rsi_14":41.12,"sma_20":3.6,"sma_60":3.68,"sma_120":3.92},{"date":"2025-11-14","open":3.41,"high":3.48,"low":3.39,"close":3.43,"volume":1370137,"rsi_14":41.9,"sma_20":3.59,"sma_60":3.68,"sma_120":3.91},{"date":"2025-11-17","open":3.4,"high":3.45,"low":3.35,"close":3.41,"volume":2196001,"rsi_14":42.72,"sma_20":3.58,"sma_60":3.68,"sma_120":3.91},{"date":"2025-11-18","open":3.41,"high":3.53,"low":3.38,"close":3.53,"volume":1105400,"rsi_14":51.85,"sma_20":3.58,"sma_60":3.68,"sma_120":3.91},{"date":"2025-11-19","open":3.51,"high":3.56,"low":3.51,"close":3.53,"volume":1115560,"rsi_14":58.33,"sma_20":3.58,"sma_60":3.68,"sma_120":3.91},{"date":"2025-11-20","open":3.53,"high":3.61,"low":3.53,"close":3.54,"volume":1243699,"rsi_14":57.89,"sma_20":3.56,"sma_60":3.68,"sma_120":3.91},{"date":"2025-11-21","open":3.56,"high":3.61,"low":3.54,"close":3.58,"volume":1229310,"rsi_14":73.75,"sma_20":3.56,"sma_60":3.68,"sma_120":3.91},{"date":"2025-11-24","open":3.57,"high":3.61,"low":3.54,"close":3.54,"volume":1113152,"rsi_14":71.95,"sma_20":3.56,"sma_60":3.68,"sma_120":3.9},{"date":"2025-11-25","open":3.58,"high":3.6,"low":3.56,"close":3.57,"volume":924732,"rsi_14":70.51,"sma_20":3.56,"sma_60":3.68,"sma_120":3.9},{"date":"2025-11-26","open":3.56,"high":3.59,"low":3.53,"close":3.57,"volume":812135,"rsi_14":82.09,"sma_20":3.56,"sma_60":3.69,"sma_120":3.9},{"date":"2025-11-28","open":3.59,"high":3.59,"low":3.53,"close":3.57,"volume":689515,"rsi_14":79.66,"sma_20":3.57,"sma_60":3.69,"sma_120":3.9},{"date":"2025-12-01","open":3.57,"high":3.68,"low":3.53,"close":3.61,"volume":1757388,"rsi_14":89.47,"sma_20":3.58,"sma_60":3.69,"sma_120":3.89},{"date":"2025-12-02","open":3.63,"high":3.7,"low":3.59,"close":3.68,"volume":988365,"rsi_14":87.76,"sma_20":3.61,"sma_60":3.7,"sma_120":3.89},{"date":"2025-12-03","open":3.71,"high":3.76,"low":3.7,"close":3.73,"volume":689615,"rsi_14":87.76,"sma_20":3.64,"sma_60":3.71,"sma_120":3.89},{"date":"2025-12-04","open":3.71,"high":3.73,"low":3.65,"close":3.7,"volume":781595,"rsi_14":79.17,"sma_20":3.66,"sma_60":3.71,"sma_120":3.89},{"date":"2025-12-05","open":3.69,"high":3.76,"low":3.68,"close":3.73,"volume":892479,"rsi_14":80.39,"sma_20":3.69,"sma_60":3.72,"sma_120":3.89},{"date":"2025-12-08","open":3.73,"high":3.74,"low":3.66,"close":3.69,"volume":940192,"rsi_14":77.36,"sma_20":3.71,"sma_60":3.72,"sma_120":3.88},{"date":"2025-12-09","open":3.68,"high":3.73,"low":3.67,"close":3.7,"volume":870447,"rsi_14":71.43,"sma_20":3.74,"sma_60":3.73,"sma_120":3.88},{"date":"2025-12-10","open":3.71,"high":3.85,"low":3.7,"close":3.82,"volume":1118575,"rsi_14":78.18,"sma_20":3.76,"sma_60":3.73,"sma_120":3.88},{"date":"2025-12-11","open":3.83,"high":3.9,"low":3.82,"close":3.88,"volume":1019753,"rsi_14":79.66,"sma_20":3.79,"sma_60":3.74,"sma_120":3.88},{"date":"2025-12-12","open":3.9,"high":3.95,"low":3.89,"close":3.92,"volume":1091286,"rsi_14":79.66,"sma_20":3.82,"sma_60":3.75,"sma_120":3.88},{"date":"2025-12-15","open":3.95,"high":4.06,"low":3.93,"close":4.01,"volume":821156,"rsi_14":87.69,"sma_20":3.85,"sma_60":3.75,"sma_120":3.88},{"date":"2025-12-16","open":4.01,"high":4.01,"low":3.91,"close":3.92,"volume":1455131,"rsi_14":75.0,"sma_20":3.87,"sma_60":3.75,"sma_120":3.88},{"date":"2025-12-17","open":3.92,"high":3.99,"low":3.9,"close":3.95,"volume":1194892,"rsi_14":76.32,"sma_20":3.9,"sma_60":3.76,"sma_120":3.87},{"date":"2025-12-18","open":3.99,"high":4.03,"low":3.96,"close":4.02,"volume":3061096,"rsi_14":78.31,"sma_20":3.92,"sma_60":3.76,"sma_120":3.87},{"date":"2025-12-19","open":4.0,"high":4.01,"low":3.84,"close":3.87,"volume":2193351,"rsi_14":64.21,"sma_20":3.94,"sma_60":3.77,"sma_120":3.87},{"date":"2025-12-22","open":3.87,"high":3.92,"low":3.85,"close":3.85,"volume":815610,"rsi_14":60.0,"sma_20":3.95,"sma_60":3.77,"sma_120":3.87},{"date":"2025-12-23","open":3.87,"high":3.87,"low":3.79,"close":3.85,"volume":664798,"rsi_14":57.14,"sma_20":3.97,"sma_60":3.77,"sma_120":3.86},{"date":"2025-12-24","open":3.88,"high":3.89,"low":3.86,"close":3.87,"volume":247437,"rsi_14":60.98,"sma_20":3.98,"sma_60":3.77,"sma_120":3.86},{"date":"2025-12-26","open":3.87,"high":3.9,"low":3.85,"close":3.87,"volume":355076,"rsi_14":59.49,"sma_20":4.0,"sma_60":3.77,"sma_120":3.85},{"date":"2025-12-29","open":3.84,"high":3.94,"low":3.84,"close":3.93,"volume":588035,"rsi_14":65.43,"sma_20":4.02,"sma_60":3.78,"sma_120":3.85},{"date":"2025-12-30","open":3.92,"high":3.95,"low":3.9,"close":3.91,"volume":592864,"rsi_14":63.41,"sma_20":4.03,"sma_60":3.78,"sma_120":3.84},{"date":"2025-12-31","open":3.89,"high":3.93,"low":3.88,"close":3.91,"volume":461421,"rsi_14":56.52,"sma_20":4.05,"sma_60":3.79,"sma_120":3.84},{"date":"2026-01-02","open":3.91,"high":3.96,"low":3.88,"close":3.95,"volume":585732,"rsi_14":55.88,"sma_20":4.06,"sma_60":3.79,"sma_120":3.83},{"date":"2026-01-05","open":3.93,"high":3.96,"low":3.86,"close":3.93,"volume":1246688,"rsi_14":50.75,"sma_20":4.07,"sma_60":3.8,"sma_120":3.83},{"date":"2026-01-06","open":3.99,"high":4.16,"low":3.98,"close":4.0,"volume":1282796,"rsi_14":49.23,"sma_20":4.08,"sma_60":3.81,"sma_120":3.83},{"date":"2026-01-07","open":4.03,"high":4.11,"low":3.94,"close":4.08,"volume":1141834,"rsi_14":63.49,"sma_20":4.1,"sma_60":3.82,"sma_120":3.83},{"date":"2026-01-08","open":4.06,"high":4.17,"low":4.06,"close":4.14,"volume":733789,"rsi_14":65.15,"sma_20":4.13,"sma_60":3.83,"sma_120":3.82},{"date":"2026-01-09","open":4.07,"high":4.14,"low":3.96,"close":4.06,"volume":531331,"rsi_14":52.94,"sma_20":4.14,"sma_60":3.84,"sma_120":3.82},{"date":"2026-01-12","open":4.06,"high":4.11,"low":4.02,"close":4.08,"volume":510612,"rsi_14":70.37,"sma_20":4.15,"sma_60":3.85,"sma_120":3.82},{"date":"2026-01-13","open":4.11,"high":4.12,"low":4.05,"close":4.11,"volume":754664,"rsi_14":74.55,"sma_20":4.16,"sma_60":3.86,"sma_120":3.82},{"date":"2026-01-14","open":4.13,"high":4.19,"low":4.13,"close":4.18,"volume":714608,"rsi_14":77.78,"sma_20":4.17,"sma_60":3.87,"sma_120":3.82},{"date":"2026-01-15","open":4.22,"high":4.22,"low":4.15,"close":4.18,"volume":1087947,"rsi_14":77.05,"sma_20":4.18,"sma_60":3.88,"sma_120":3.83},{"date":"2026-01-16","open":4.17,"high":4.22,"low":4.1,"close":4.16,"volume":2994064,"rsi_14":74.6,"sma_20":4.2,"sma_60":3.89,"sma_120":3.83},{"date":"2026-01-20","open":4.14,"high":4.16,"low":3.92,"close":3.93,"volume":779158,"rsi_14":50.0,"sma_20":4.19,"sma_60":3.9,"sma_120":3.83},{"date":"2026-01-21","open":3.95,"high":4.11,"low":3.95,"close":4.09,"volume":1907862,"rsi_14":59.79,"sma_20":4.2,"sma_60":3.9,"sma_120":3.83},{"date":"2026-01-22","open":4.1,"high":4.21,"low":4.09,"close":4.13,"volume":914741,"rsi_14":61.39,"sma_20":4.22,"sma_60":3.91,"sma_120":3.84},{"date":"2026-01-23","open":4.13,"high":4.21,"low":4.1,"close":4.2,"volume":599800,"rsi_14":62.5,"sma_20":4.23,"sma_60":3.92,"sma_120":3.84},{"date":"2026-01-26","open":4.21,"high":4.21,"low":4.14,"close":4.2,"volume":466700,"rsi_14":64.36,"sma_20":4.25,"sma_60":3.93,"sma_120":3.84},{"date":"2026-01-27","open":4.19,"high":4.26,"low":4.17,"close":4.23,"volume":776800,"rsi_14":62.5,"sma_20":4.27,"sma_60":3.94,"sma_120":3.85},{"date":"2026-01-28","open":4.24,"high":4.25,"low":4.19,"close":4.2,"volume":471800,"rsi_14":57.14,"sma_20":4.29,"sma_60":3.96,"sma_120":3.85},{"date":"2026-01-29","open":4.21,"high":4.24,"low":4.14,"close":4.22,"volume":501600,"rsi_14":54.65,"sma_20":4.3,"sma_60":3.97,"sma_120":3.86},{"date":"2026-01-30","open":4.18,"high":4.21,"low":4.14,"close":4.18,"volume":624600,"rsi_14":58.02,"sma_20":4.32,"sma_60":3.99,"sma_120":3.86},{"date":"2026-02-02","open":4.19,"high":4.33,"low":4.16,"close":4.24,"volume":1668100,"rsi_14":60.0,"sma_20":4.33,"sma_60":4.01,"sma_120":3.87},{"date":"2026-02-03","open":4.27,"high":4.47,"low":4.25,"close":4.42,"volume":1478400,"rsi_14":66.34,"sma_20":4.36,"sma_60":4.03,"sma_120":3.87},{"date":"2026-02-04","open":4.46,"high":4.64,"low":4.42,"close":4.61,"volume":1399300,"rsi_14":69.91,"sma_20":4.39,"sma_60":4.05,"sma_120":3.88},{"date":"2026-02-05","open":4.61,"high":4.79,"low":4.55,"close":4.58,"volume":2449500,"rsi_14":68.1,"sma_20":4.42,"sma_60":4.08,"sma_120":3.89},{"date":"2026-02-06","open":4.62,"high":4.64,"low":4.55,"close":4.56,"volume":978600,"rsi_14":68.1,"sma_20":4.44,"sma_60":4.1,"sma_120":3.9},{"date":"2026-02-09","open":4.56,"high":4.64,"low":4.51,"close":4.61,"volume":850729,"rsi_14":73.47,"sma_20":4.26,"sma_60":3.93,"sma_120":3.84},{"date":"2026-02-10","open":4.63,"high":4.7,"low":4.6,"close":4.68,"volume":1502087,"rsi_14":76.24,"sma_20":4.3,"sma_60":3.95,"sma_120":3.85},{"date":"2026-02-11","open":4.69,"high":4.71,"low":4.64,"close":4.66,"volume":690813,"rsi_14":73.38,"sma_20":4.34,"sma_60":3.97,"sma_120":3.86},{"date":"2026-02-12","open":4.68,"high":4.68,"low":4.56,"close":4.57,"volume":817249,"rsi_14":67.69,"sma_20":4.37,"sma_60":3.99,"sma_120":3.87},{"date":"2026-02-13","open":4.57,"high":4.66,"low":4.54,"close":4.63,"volume":777733,"rsi_14":67.47,"sma_20":4.41,"sma_60":4.01,"sma_120":3.88},{"date":"2026-02-17","open":4.6,"high":4.62,"low":4.54,"close":4.58,"volume":719172,"rsi_14":69.61,"sma_20":4.45,"sma_60":4.03,"sma_120":3.88},{"date":"2026-02-18","open":4.58,"high":4.59,"low":4.5,"close":4.55,"volume":1168700,"rsi_14":69.68,"sma_20":4.63,"sma_60":4.25,"sma_120":3.96},{"date":"2026-02-19","open":4.54,"high":4.56,"low":4.47,"close":4.52,"volume":944900,"rsi_14":66.15,"sma_20":4.65,"sma_60":4.26,"sma_120":3.97},{"date":"2026-02-20","open":4.52,"high":4.53,"low":4.41,"close":4.48,"volume":1085634,"rsi_14":63.91,"sma_20":4.48,"sma_60":4.06,"sma_120":3.89},{"date":"2026-02-23","open":4.45,"high":4.54,"low":4.41,"close":4.49,"volume":1116700,"rsi_14":64.29,"sma_20":4.68,"sma_60":4.3,"sma_120":3.99},{"date":"2026-02-24","open":4.5,"high":4.55,"low":4.44,"close":4.48,"volume":1080048,"rsi_14":62.96,"sma_20":4.5,"sma_60":4.08,"sma_120":3.9},{"date":"2026-02-25","open":4.49,"high":4.52,"low":4.34,"close":4.36,"volume":3625623,"rsi_14":55.52,"sma_20":4.52,"sma_60":4.1,"sma_120":3.9},{"date":"2026-02-26","open":4.58,"high":4.73,"low":4.33,"close":4.39,"volume":4619245,"rsi_14":56.78,"sma_20":4.54,"sma_60":4.12,"sma_120":3.91},{"date":"2026-02-27","open":4.49,"high":4.72,"low":4.47,"close":4.62,"volume":4492891,"rsi_14":63.26,"sma_20":4.56,"sma_60":4.14,"sma_120":3.92},{"date":"2026-03-02","open":4.58,"high":4.67,"low":4.51,"close":4.62,"volume":4195682,"rsi_14":72.93,"sma_20":4.59,"sma_60":4.17,"sma_120":3.93},{"date":"2026-03-03","open":4.51,"high":4.57,"low":4.44,"close":4.54,"volume":1557168,"rsi_14":66.33,"sma_20":4.62,"sma_60":4.19,"sma_120":3.94},{"date":"2026-03-04","open":4.54,"high":4.58,"low":4.47,"close":4.5,"volume":2494983,"rsi_14":63.18,"sma_20":4.64,"sma_60":4.2,"sma_120":3.94},{"date":"2026-03-05","open":4.48,"high":4.55,"low":4.32,"close":4.38,"volume":2812452,"rsi_14":38.64,"sma_20":4.65,"sma_60":4.22,"sma_120":3.95},{"date":"2026-03-06","open":4.36,"high":4.39,"low":4.25,"close":4.31,"volume":953136,"rsi_14":31.96,"sma_20":4.65,"sma_60":4.24,"sma_120":3.96},{"date":"2026-03-09","open":4.3,"high":4.3,"low":4.13,"close":4.18,"volume":2776715,"rsi_14":29.05,"sma_20":4.65,"sma_60":4.25,"sma_120":3.96},{"date":"2026-03-10","open":4.15,"high":4.23,"low":4.09,"close":4.16,"volume":2764729,"rsi_14":31.11,"sma_20":4.67,"sma_60":4.26,"sma_120":3.97},{"date":"2026-03-11","open":4.16,"high":4.21,"low":4.08,"close":4.14,"volume":1921607,"rsi_14":26.24,"sma_20":4.67,"sma_60":4.27,"sma_120":3.97},{"date":"2026-03-12","open":4.09,"high":4.14,"low":3.99,"close":4.01,"volume":1773941,"rsi_14":22.39,"sma_20":4.66,"sma_60":4.28,"sma_120":3.98},{"date":"2026-03-13","open":4.01,"high":4.03,"low":3.94,"close":4.0,"volume":1291752,"rsi_14":24.58,"sma_20":4.62,"sma_60":4.28,"sma_120":3.98},{"date":"2026-03-16","open":4.06,"high":4.11,"low":3.99,"close":4.11,"volume":1351781,"rsi_14":31.13,"sma_20":4.59,"sma_60":4.29,"sma_120":3.99},{"date":"2026-03-17","open":4.12,"high":4.17,"low":4.06,"close":4.13,"volume":1309213,"rsi_14":35.9,"sma_20":4.55,"sma_60":4.3,"sma_120":3.99},{"date":"2026-03-18","open":4.09,"high":4.1,"low":3.9,"close":3.91,"volume":1073138,"rsi_14":27.88,"sma_20":4.51,"sma_60":4.3,"sma_120":4.0},{"date":"2026-03-19","open":3.88,"high":3.97,"low":3.81,"close":3.93,"volume":1174583,"rsi_14":13.39,"sma_20":4.47,"sma_60":4.31,"sma_120":4.0},{"date":"2026-03-20","open":3.98,"high":3.98,"low":3.78,"close":3.83,"volume":2396165,"rsi_14":12.3,"sma_20":4.43,"sma_60":4.31,"sma_120":4.0},{"date":"2026-03-23","open":3.9,"high":4.03,"low":3.88,"close":4.0,"volume":2165126,"rsi_14":24.81,"sma_20":4.4,"sma_60":4.31,"sma_120":4.01},{"date":"2026-03-24","open":3.96,"high":4.07,"low":3.95,"close":4.06,"volume":901845,"rsi_14":29.1,"sma_20":4.37,"sma_60":4.31,"sma_120":4.01},{"date":"2026-03-25","open":4.12,"high":4.22,"low":4.07,"close":4.15,"volume":2452183,"rsi_14":36.92,"sma_20":4.35,"sma_60":4.32,"sma_120":4.02},{"date":"2026-03-26","open":4.12,"high":4.17,"low":4.05,"close":4.05,"volume":1171888,"rsi_14":36.09,"sma_20":4.33,"sma_60":4.32,"sma_120":4.02},{"date":"2026-03-27","open":4.03,"high":4.07,"low":3.85,"close":3.85,"volume":1409172,"rsi_14":34.29,"sma_20":4.29,"sma_60":4.33,"sma_120":4.03},{"date":"2026-03-30","open":3.87,"high":3.93,"low":3.81,"close":3.84,"volume":1979986,"rsi_14":34.16,"sma_20":4.24,"sma_60":4.32,"sma_120":4.03},{"date":"2026-03-31","open":3.9,"high":4.03,"low":3.85,"close":3.95,"volume":1752491,"rsi_14":40.4,"sma_20":4.21,"sma_60":4.32,"sma_120":4.03},{"date":"2026-04-01","open":3.99,"high":4.04,"low":3.96,"close":4.01,"volume":1158653,"rsi_14":50.38,"sma_20":4.17,"sma_60":4.32,"sma_120":4.03},{"date":"2026-04-02","open":3.96,"high":4.03,"low":3.91,"close":3.99,"volume":890595,"rsi_14":49.62,"sma_20":4.15,"sma_60":4.32,"sma_120":4.04},{"date":"2026-04-06","open":3.97,"high":4.0,"low":3.9,"close":3.93,"volume":607151,"rsi_14":42.97,"sma_20":4.12,"sma_60":4.32,"sma_120":4.04},{"date":"2026-04-07","open":3.93,"high":3.98,"low":3.76,"close":3.82,"volume":1722655,"rsi_14":38.41,"sma_20":4.1,"sma_60":4.32,"sma_120":4.04},{"date":"2026-04-08","open":3.96,"high":4.06,"low":3.94,"close":4.05,"volume":1678723,"rsi_14":55.0,"sma_20":4.09,"sma_60":4.32,"sma_120":4.04},{"date":"2026-04-09","open":4.0,"high":4.09,"low":4.0,"close":4.05,"volume":927328,"rsi_14":54.35,"sma_20":4.08,"sma_60":4.32,"sma_120":4.04},{"date":"2026-04-10","open":4.03,"high":4.1,"low":4.0,"close":4.02,"volume":1229483,"rsi_14":57.69,"sma_20":4.08,"sma_60":4.32,"sma_120":4.04},{"date":"2026-04-13","open":3.99,"high":4.06,"low":3.97,"close":4.05,"volume":751675,"rsi_14":52.17,"sma_20":4.08,"sma_60":4.32,"sma_120":4.05},{"date":"2026-04-14","open":4.03,"high":4.05,"low":3.98,"close":3.99,"volume":1300343,"rsi_14":46.96,"sma_20":4.08,"sma_60":4.32,"sma_120":4.05},{"date":"2026-04-15","open":3.97,"high":4.01,"low":3.94,"close":4.01,"volume":791292,"rsi_14":43.52,"sma_20":4.07,"sma_60":4.32,"sma_120":4.05},{"date":"2026-04-16","open":3.98,"high":4.09,"low":3.98,"close":4.02,"volume":768459,"rsi_14":48.48,"sma_20":4.08,"sma_60":4.32,"sma_120":4.05},{"date":"2026-04-17","open":4.08,"high":4.16,"low":4.06,"close":4.1,"volume":1004583,"rsi_14":65.12,"sma_20":4.09,"sma_60":4.32,"sma_120":4.05},{"date":"2026-04-20","open":4.09,"high":4.1,"low":4.0,"close":4.01,"volume":797686,"rsi_14":59.57,"sma_20":4.1,"sma_60":4.32,"sma_120":4.05},{"date":"2026-04-21","open":3.99,"high":4.02,"low":3.83,"close":3.85,"volume":1092273,"rsi_14":44.44,"sma_20":4.09,"sma_60":4.32,"sma_120":4.06},{"date":"2026-04-22","open":3.85,"high":3.86,"low":3.74,"close":3.76,"volume":1492239,"rsi_14":37.25,"sma_20":4.07,"sma_60":4.32,"sma_120":4.06},{"date":"2026-04-23","open":4.05,"high":4.05,"low":3.77,"close":3.85,"volume":1724755,"rsi_14":43.12,"sma_20":4.06,"sma_60":4.31,"sma_120":4.06},{"date":"2026-04-24","open":3.86,"high":3.92,"low":3.78,"close":3.91,"volume":1087892,"rsi_14":49.09,"sma_20":4.05,"sma_60":4.31,"sma_120":4.06},{"date":"2026-04-27","open":3.93,"high":3.99,"low":3.87,"close":3.88,"volume":1631522,"rsi_14":53.47,"sma_20":4.05,"sma_60":4.3,"sma_120":4.07},{"date":"2026-04-28","open":3.91,"high":3.91,"low":3.74,"close":3.81,"volume":1164117,"rsi_14":35.29,"sma_20":4.05,"sma_60":4.29,"sma_120":4.07},{"date":"2026-04-29","open":3.77,"high":3.77,"low":3.65,"close":3.76,"volume":1859263,"rsi_14":33.52,"sma_20":4.04,"sma_60":4.29,"sma_120":4.07},{"date":"2026-04-30","open":3.72,"high":3.79,"low":3.72,"close":3.76,"volume":903405,"rsi_14":34.29,"sma_20":4.03,"sma_60":4.28,"sma_120":4.07},{"date":"2026-05-01","open":3.79,"high":3.87,"low":3.76,"close":3.85,"volume":702942,"rsi_14":38.38,"sma_20":4.02,"sma_60":4.27,"sma_120":4.07},{"date":"2026-05-04","open":3.81,"high":3.86,"low":3.78,"close":3.85,"volume":975911,"rsi_14":41.14,"sma_20":4.02,"sma_60":4.26,"sma_120":4.07},{"date":"2026-05-05","open":3.86,"high":3.91,"low":3.81,"close":3.84,"volume":919852,"rsi_14":39.08,"sma_20":4.02,"sma_60":4.26,"sma_120":4.07},{"date":"2026-05-06","open":3.9,"high":3.99,"low":3.86,"close":3.87,"volume":873697,"rsi_14":41.24,"sma_20":4.01,"sma_60":4.25,"sma_120":4.08},{"date":"2026-05-07","open":3.89,"high":3.91,"low":3.85,"close":3.86,"volume":810817,"rsi_14":35.15,"sma_20":4.0,"sma_60":4.25,"sma_120":4.08},{"date":"2026-05-08","open":3.87,"high":3.95,"low":3.86,"close":3.9,"volume":539524,"rsi_14":42.48,"sma_20":3.99,"sma_60":4.24,"sma_120":4.08},{"date":"2026-05-11","open":3.9,"high":3.92,"low":3.83,"close":3.87,"volume":979472,"rsi_14":52.8,"sma_20":3.98,"sma_60":4.23,"sma_120":4.08},{"date":"2026-05-12","open":3.88,"high":3.95,"low":3.86,"close":3.9,"volume":1284789,"rsi_14":62.83,"sma_20":3.98,"sma_60":4.21,"sma_120":4.08},{"date":"2026-05-13","open":3.87,"high":3.96,"low":3.87,"close":3.91,"volume":1339208,"rsi_14":57.14,"sma_20":3.97,"sma_60":4.2,"sma_120":4.08},{"date":"2026-05-14","open":3.93,"high":3.95,"low":3.88,"close":3.91,"volume":806507,"rsi_14":50.0,"sma_20":3.97,"sma_60":4.19,"sma_120":4.09},{"date":"2026-05-15","open":3.89,"high":3.9,"low":3.81,"close":3.86,"volume":1692619,"rsi_14":46.15,"sma_20":3.96,"sma_60":4.17,"sma_120":4.09},{"date":"2026-05-18","open":3.85,"high":3.95,"low":3.84,"close":3.91,"volume":1347415,"rsi_14":63.22,"sma_20":3.95,"sma_60":4.16,"sma_120":4.1},{"date":"2026-05-19","open":3.91,"high":3.91,"low":3.84,"close":3.87,"volume":933123,"rsi_14":63.53,"sma_20":3.95,"sma_60":4.15,"sma_120":4.1},{"date":"2026-05-20","open":3.86,"high":3.99,"low":3.83,"close":3.95,"volume":2774149,"rsi_14":70.0,"sma_20":3.96,"sma_60":4.13,"sma_120":4.11},{"date":"2026-05-21","open":3.92,"high":4.02,"low":3.86,"close":3.97,"volume":3746846,"rsi_14":65.12,"sma_20":3.97,"sma_60":4.13,"sma_120":4.11},{"date":"2026-05-22","open":3.96,"high":3.98,"low":3.94,"close":3.94,"volume":585350,"rsi_14":61.54,"sma_20":3.97,"sma_60":4.12,"sma_120":4.12},{"date":"2026-05-26","open":3.97,"high":3.99,"low":3.92,"close":3.98,"volume":2060423,"rsi_14":66.0,"sma_20":3.98,"sma_60":4.1,"sma_120":4.12},{"date":"2026-05-27","open":4.02,"high":4.18,"low":4.02,"close":4.08,"volume":1151925,"rsi_14":69.09,"sma_20":3.99,"sma_60":4.09,"sma_120":4.13},{"date":"2026-05-28","open":4.06,"high":4.14,"low":4.04,"close":4.1,"volume":1111255,"rsi_14":71.43,"sma_20":4.01,"sma_60":4.08,"sma_120":4.14},{"date":"2026-05-29","open":4.12,"high":4.12,"low":3.9,"close":3.93,"volume":1159401,"rsi_14":51.8,"sma_20":4.02,"sma_60":4.07,"sma_120":4.14},{"date":"2026-06-01","open":3.93,"high":3.93,"low":3.84,"close":3.92,"volume":1259441,"rsi_14":54.14,"sma_20":4.02,"sma_60":4.06,"sma_120":4.14},{"date":"2026-06-02","open":3.93,"high":3.99,"low":3.91,"close":3.96,"volume":1011726,"rsi_14":54.74,"sma_20":4.03,"sma_60":4.06,"sma_120":4.15},{"date":"2026-06-03","open":3.93,"high":3.95,"low":3.86,"close":3.88,"volume":1130080,"rsi_14":48.0,"sma_20":4.03,"sma_60":4.05,"sma_120":4.15},{"date":"2026-06-04","open":3.95,"high":3.97,"low":3.86,"close":3.88,"volume":934887,"rsi_14":47.68,"sma_20":4.03,"sma_60":4.04,"sma_120":4.15},{"date":"2026-06-05","open":3.88,"high":3.92,"low":3.82,"close":3.85,"volume":1025186,"rsi_14":49.66,"sma_20":4.03,"sma_60":4.04,"sma_120":4.15},{"date":"2026-06-08","open":3.85,"high":3.86,"low":3.79,"close":3.84,"volume":1221124,"rsi_14":44.12,"sma_20":4.02,"sma_60":4.03,"sma_120":4.15},{"date":"2026-06-09","open":3.86,"high":3.99,"low":3.86,"close":3.97,"volume":1503827,"rsi_14":56.13,"sma_20":4.03,"sma_60":4.03,"sma_120":4.16},{"date":"2026-06-10","open":3.99,"high":4.01,"low":3.95,"close":3.95,"volume":1006382,"rsi_14":50.0,"sma_20":4.03,"sma_60":4.03,"sma_120":4.16},{"date":"2026-06-11","open":3.97,"high":4.08,"low":3.92,"close":4.06,"volume":4116363,"rsi_14":49.3,"sma_20":4.03,"sma_60":4.03,"sma_120":4.16},{"date":"2026-06-12","open":4.08,"high":4.23,"low":4.08,"close":4.2,"volume":3319118,"rsi_14":60.71,"sma_20":4.04,"sma_60":4.03,"sma_120":4.17},{"date":"2026-06-15","open":4.28,"high":4.35,"low":4.19,"close":4.24,"volume":2345239,"rsi_14":59.26,"sma_20":4.06,"sma_60":4.03,"sma_120":4.17},{"date":"2026-06-16","open":4.25,"high":4.37,"low":4.25,"close":4.36,"volume":1675038,"rsi_14":60.71,"sma_20":4.08,"sma_60":4.04,"sma_120":4.17},{"date":"2026-06-17","open":4.34,"high":4.49,"low":4.27,"close":4.35,"volume":1714258,"rsi_14":58.68,"sma_20":4.09,"sma_60":4.04,"sma_120":4.18},{"date":"2026-06-18","open":4.41,"high":4.48,"low":4.34,"close":4.34,"volume":1808557,"rsi_14":74.24,"sma_20":4.11,"sma_60":4.05,"sma_120":4.18},{"date":"2026-06-22","open":4.35,"high":4.52,"low":4.33,"close":4.5,"volume":1338897,"rsi_14":79.27,"sma_20":4.13,"sma_60":4.05,"sma_120":4.19},{"date":"2026-06-23","open":4.5,"high":4.6,"low":4.43,"close":4.58,"volume":3113344,"rsi_14":80.12,"sma_20":4.16,"sma_60":4.06,"sma_120":4.19},{"date":"2026-06-24","open":4.59,"high":4.67,"low":4.45,"close":4.48,"volume":3570300,"rsi_14":77.53,"sma_20":4.18,"sma_60":4.07,"sma_120":4.2},{"date":"2026-06-25","open":4.53,"high":4.55,"low":4.44,"close":4.5,"volume":1845123,"rsi_14":78.77,"sma_20":4.19,"sma_60":4.08,"sma_120":4.2},{"date":"2026-06-26","open":4.52,"high":4.64,"low":4.51,"close":4.61,"volume":3862629,"rsi_14":84.29,"sma_20":4.21,"sma_60":4.09,"sma_120":4.21},{"date":"2026-06-29","open":4.56,"high":4.63,"low":4.5,"close":4.59,"volume":3430744,"rsi_14":84.1,"sma_20":4.24,"sma_60":4.1,"sma_120":4.21},{"date":"2026-06-30","open":4.56,"high":4.8,"low":4.54,"close":4.74,"volume":4148623,"rsi_14":83.76,"sma_20":4.28,"sma_60":4.11,"sma_120":4.21},{"date":"2026-07-01","open":4.71,"high":4.72,"low":4.63,"close":4.69,"volume":2131198,"rsi_14":81.77,"sma_20":4.31,"sma_60":4.12,"sma_120":4.22},{"date":"2026-07-02","open":4.71,"high":4.84,"low":4.7,"close":4.83,"volume":2818642,"rsi_14":83.55,"sma_20":4.35,"sma_60":4.13,"sma_120":4.22},{"date":"2026-07-06","open":4.8,"high":4.83,"low":4.63,"close":4.72,"volume":2154613,"rsi_14":72.89,"sma_20":4.39,"sma_60":4.14,"sma_120":4.23},{"date":"2026-07-07","open":4.73,"high":4.84,"low":4.7,"close":4.75,"volume":1350968,"rsi_14":73.21,"sma_20":4.43,"sma_60":4.15,"sma_120":4.23},{"date":"2026-07-08","open":4.72,"high":4.73,"low":4.49,"close":4.53,"volume":3065493,"rsi_14":57.02,"sma_20":4.46,"sma_60":4.16,"sma_120":4.24},{"date":"2026-07-09","open":4.53,"high":4.66,"low":4.45,"close":4.63,"volume":1535122,"rsi_14":60.31,"sma_20":4.49,"sma_60":4.17,"sma_120":4.24},{"date":"2026-07-10","open":4.63,"high":4.66,"low":4.55,"close":4.63,"volume":1146353,"rsi_14":61.39,"sma_20":4.52,"sma_60":4.18,"sma_120":4.25},{"date":"2026-07-13","open":4.67,"high":4.7,"low":4.39,"close":4.46,"volume":2042266,"rsi_14":47.73,"sma_20":4.54,"sma_60":4.18,"sma_120":4.25},{"date":"2026-07-14","open":4.5,"high":4.5,"low":4.38,"close":4.42,"volume":1648001,"rsi_14":43.48,"sma_20":4.55,"sma_60":4.19,"sma_120":4.25},{"date":"2026-07-15","open":4.44,"high":4.54,"low":4.43,"close":4.52,"volume":1857498,"rsi_14":51.97,"sma_20":4.56,"sma_60":4.19,"sma_120":4.26},{"date":"2026-07-16","open":4.54,"high":4.75,"low":4.53,"close":4.75,"volume":2585229,"rsi_14":58.5,"sma_20":4.58,"sma_60":4.2,"sma_120":4.26},{"date":"2026-07-17","open":4.71,"high":4.83,"low":4.62,"close":4.69,"volume":2214958,"rsi_14":52.82,"sma_20":4.6,"sma_60":4.21,"sma_120":4.27},{"date":"2026-07-20","open":4.67,"high":4.69,"low":4.46,"close":4.5,"volume":3975188,"rsi_14":46.88,"sma_20":4.61,"sma_60":4.23,"sma_120":4.27},{"date":"2026-07-21","open":4.63,"high":4.72,"low":4.49,"close":4.69,"volume":2114063,"rsi_14":48.47,"sma_20":4.62,"sma_60":4.24,"sma_120":4.27},{"date":"2026-07-22","open":4.69,"high":4.8,"low":4.61,"close":4.71,"volume":2996272,"rsi_14":50.47,"sma_20":4.62,"sma_60":4.25,"sma_120":4.28},{"date":"2026-07-23","open":5.16,"high":5.43,"low":4.67,"close":4.72,"volume":4454728,"rsi_14":46.08,"sma_20":4.63,"sma_60":4.26,"sma_120":4.28},{"date":"2026-07-24","open":4.77,"high":4.88,"low":4.64,"close":4.78,"volume":2631513,"rsi_14":51.94,"sma_20":4.65,"sma_60":4.28,"sma_120":4.29},{"date":"2026-07-27","open":4.81,"high":4.93,"low":4.8,"close":4.84,"volume":11161535,"rsi_14":52.61,"sma_20":4.66,"sma_60":4.29,"sma_120":4.29},{"date":"2026-07-28","open":4.9,"high":5.25,"low":4.81,"close":5.21,"volume":8463559,"rsi_14":71.6,"sma_20":4.69,"sma_60":4.32,"sma_120":4.3},{"date":"2026-07-29","open":5.15,"high":5.17,"low":4.91,"close":4.96,"volume":3032220,"rsi_14":59.77,"sma_20":4.7,"sma_60":4.33,"sma_120":4.3},{"date":"2026-07-30","open":4.98,"high":5.0,"low":4.81,"close":4.85,"volume":2448829,"rsi_14":55.76,"sma_20":4.71,"sma_60":4.35,"sma_120":4.31},{"date":"2026-07-31","open":4.83,"high":4.84,"low":4.7,"close":4.73,"volume":1650474,"rsi_14":57.78,"sma_20":4.7,"sma_60":4.36,"sma_120":4.31},{"date":"2026-08-03","open":4.83,"high":4.89,"low":4.79,"close":4.8,"volume":1457213,"rsi_14":60.22,"sma_20":4.71,"sma_60":4.38,"sma_120":4.32},{"date":"2026-08-04","open":4.84,"high":4.97,"low":4.73,"close":4.95,"volume":3208330,"rsi_14":61.38,"sma_20":4.72,"sma_60":4.39,"sma_120":4.32},{"date":"2026-08-05","open":4.95,"high":5.12,"low":4.92,"close":5.09,"volume":3209355,"rsi_14":59.56,"sma_20":4.75,"sma_60":4.41,"sma_120":4.32},{"date":"2026-08-06","open":5.11,"high":5.12,"low":4.99,"close":5.02,"volume":2492909,"rsi_14":59.12,"sma_20":4.77,"sma_60":4.43,"sma_120":4.33},{"date":"2026-08-07","open":5.0,"high":5.04,"low":4.93,"close":5.04,"volume":1314953,"rsi_14":66.26,"sma_20":4.79,"sma_60":4.44,"sma_120":4.33},{"date":"2026-08-10","open":5.03,"high":5.03,"low":4.9,"close":4.97,"volume":1370295,"rsi_14":58.44,"sma_20":4.81,"sma_60":4.46,"sma_120":4.33},{"date":"2026-08-11","open":4.92,"high":5.07,"low":4.89,"close":5.05,"volume":1575026,"rsi_14":60.76,"sma_20":4.84,"sma_60":4.48,"sma_120":4.33},{"date":"2026-08-12","open":5.05,"high":5.12,"low":5.0,"close":5.06,"volume":1636367,"rsi_14":60.76,"sma_20":4.87,"sma_60":4.5,"sma_120":4.33},{"date":"2026-08-13","open":5.36,"high":5.47,"low":5.16,"close":5.28,"volume":4273110},{"date":"2026-08-14","open":5.2,"high":5.3,"low":5.17,"close":5.23,"volume":1865554,"rsi_14":61.27,"sma_20":4.92,"sma_60":4.54,"sma_120":4.34},{"date":"2026-08-17","open":5.16,"high":5.27,"low":5.12,"close":5.22,"volume":1718718},{"date":"2026-08-18","open":5.22,"high":5.23,"low":5.08,"close":5.08,"volume":2077937,"rsi_14":55.42,"sma_20":4.98,"sma_60":4.58,"sma_120":4.35},{"date":"2026-08-19","open":5.14,"high":5.29,"low":5.14,"close":5.23,"volume":982859,"rsi_14":64.48,"sma_20":5.01,"sma_60":4.59,"sma_120":4.36},{"date":"2026-08-20","open":5.06,"high":5.28,"low":5.06,"close":5.25,"volume":1449612,"rsi_14":71.9,"sma_20":5.03,"sma_60":4.61,"sma_120":4.36},{"date":"2026-08-21","open":5.29,"high":5.38,"low":5.29,"close":5.36,"volume":1647029,"rsi_14":72.58,"sma_20":5.06,"sma_60":4.63,"sma_120":4.36},{"date":"2026-08-24","open":5.38,"high":5.41,"low":5.28,"close":5.32,"volume":1956426,"rsi_14":66.96,"sma_20":5.09,"sma_60":4.65,"sma_120":4.37},{"date":"2026-08-25","open":5.36,"high":5.36,"low":5.27,"close":5.29,"volume":1148806,"rsi_14":59.8,"sma_20":5.09,"sma_60":4.67,"sma_120":4.37},{"date":"2026-08-26","open":5.33,"high":5.33,"low":5.21,"close":5.23,"volume":1429999,"rsi_14":60.4,"sma_20":5.1,"sma_60":4.69,"sma_120":4.38},{"date":"2026-08-27","open":5.2,"high":5.25,"low":5.13,"close":5.17,"volume":1313500,"rsi_14":56.19,"sma_20":5.12,"sma_60":4.71,"sma_120":4.38},{"date":"2026-08-28","open":5.21,"high":5.22,"low":5.0,"close":5.14,"volume":1985165,"rsi_14":58.71,"sma_20":5.14,"sma_60":4.73,"sma_120":4.39},{"date":"2026-08-31","open":5.14,"high":5.2,"low":5.05,"close":5.08,"volume":973841,"rsi_14":51.52,"sma_20":5.15,"sma_60":4.75,"sma_120":4.4},{"date":"2026-09-01","open":5.08,"high":5.14,"low":5.06,"close":5.06,"volume":1067182,"rsi_14":50.0,"sma_20":5.16,"sma_60":4.77,"sma_120":4.4},{"date":"2026-09-02","open":5.11,"high":5.2,"low":5.07,"close":5.08,"volume":2104231},{"date":"2026-09-03","open":5.13,"high":5.16,"low":4.98,"close":5.1,"volume":1029252,"rsi_14":40.79,"sma_20":5.16,"sma_60":4.8,"sma_120":4.42},{"date":"2026-09-04","open":5.05,"high":5.08,"low":4.98,"close":5.01,"volume":1495427,"rsi_14":37.65,"sma_20":5.16,"sma_60":4.82,"sma_120":4.43},{"date":"2026-09-08","open":4.94,"high":4.98,"low":4.92,"close":4.93,"volume":1528565,"rsi_14":40.51,"sma_20":5.16,"sma_60":4.84,"sma_120":4.43},{"date":"2026-09-09","open":4.92,"high":4.99,"low":4.88,"close":4.9,"volume":1813075,"rsi_14":25.37,"sma_20":5.15,"sma_60":4.85,"sma_120":4.44},{"date":"2026-09-10","open":4.87,"high":4.87,"low":4.73,"close":4.81,"volume":1286820},{"date":"2026-09-11","open":4.88,"high":4.91,"low":4.79,"close":4.84,"volume":1695359,"rsi_14":10.61,"sma_20":5.12,"sma_60":4.86,"sma_120":4.45},{"date":"2026-09-14","open":4.81,"high":4.85,"low":4.75,"close":4.78,"volume":2092065,"rsi_14":10.29,"sma_20":5.09,"sma_60":4.87,"sma_120":4.46},{"date":"2026-09-15","open":4.8,"high":4.81,"low":4.7,"close":4.8,"volume":1389278},{"date":"2026-09-16","open":4.5,"high":4.77,"low":4.49,"close":4.72,"volume":3997464,"rsi_14":12.86,"sma_20":5.05,"sma_60":4.88,"sma_120":4.47},{"date":"2026-09-17","open":4.8,"high":4.84,"low":4.7,"close":4.7,"volume":3704573,"rsi_14":13.85,"sma_20":5.03,"sma_60":4.89,"sma_120":4.47},{"date":"2026-09-18","open":4.68,"high":4.71,"low":4.63,"close":4.63,"volume":2241012,"rsi_14":13.04,"sma_20":5.0,"sma_60":4.89,"sma_120":4.48},{"date":"2026-09-21","open":4.67,"high":4.68,"low":4.53,"close":4.53,"volume":1557505,"rsi_14":12.33,"sma_20":4.96,"sma_60":4.89,"sma_120":4.48},{"date":"2026-09-22","open":4.6,"high":4.64,"low":4.51,"close":4.52,"volume":1546216,"rsi_14":12.5,"sma_20":4.92,"sma_60":4.89,"sma_120":4.49},{"date":"2026-09-23","open":4.51,"high":4.51,"low":4.4,"close":4.45,"volume":1561537},{"date":"2026-09-24","open":4.46,"high":4.48,"low":4.3,"close":4.31,"volume":1578373,"rsi_14":5.68,"sma_20":4.83,"sma_60":4.88,"sma_120":4.49},{"date":"2026-09-25","open":4.34,"high":4.38,"low":4.3,"close":4.38,"volume":1077365,"rsi_14":13.79,"sma_20":4.79,"sma_60":4.87,"sma_120":4.49},{"date":"2026-09-28","open":4.34,"high":4.42,"low":4.3,"close":4.4,"volume":1017377},{"date":"2026-09-29","open":4.4,"high":4.41,"low":4.33,"close":4.35,"volume":859032,"rsi_14":16.87,"sma_20":4.71,"sma_60":4.86,"sma_120":4.5},{"date":"2026-09-30","open":4.35,"high":4.37,"low":4.3,"close":4.34,"volume":1630182,"rsi_14":18.67,"sma_20":4.68,"sma_60":4.85,"sma_120":4.5},{"date":"2026-10-01","open":4.35,"high":4.42,"low":4.27,"close":4.39,"volume":1089185},{"date":"2026-10-02","open":4.46,"high":4.5,"low":4.37,"close":4.44,"volume":1453156,"rsi_14":27.63,"sma_20":4.61,"sma_60":4.85,"sma_120":4.51},{"date":"2026-10-05","open":4.39,"high":4.5,"low":4.36,"close":4.44,"volume":1660572},{"date":"2026-10-06","open":4.46,"high":4.54,"low":4.43,"close":4.44,"volume":2151008,"rsi_14":28.79,"sma_20":4.56,"sma_60":4.84,"sma_120":4.51},{"date":"2026-10-07","open":4.41,"high":4.47,"low":4.36,"close":4.4,"volume":1980056},{"date":"2026-10-08","open":4.37,"high":4.47,"low":4.35,"close":4.46,"volume":4103376,"rsi_14":36.84,"sma_20":4.52,"sma_60":4.84,"sma_120":4.52},{"date":"2026-10-09","open":4.45,"high":4.47,"low":4.34,"close":4.4,"volume":4907288,"rsi_14":39.68,"sma_20":4.49,"sma_60":4.84,"sma_120":4.52},{"date":"2026-10-12","open":4.35,"high":4.4,"low":4.29,"close":4.3,"volume":1918940},{"date":"2026-10-13","open":4.34,"high":4.4,"low":4.28,"close":4.34,"volume":2093610,"rsi_14":40.74,"sma_20":4.45,"sma_60":4.83,"sma_120":4.53},{"date":"2026-10-14","open":4.3,"high":4.33,"low":4.23,"close":4.33,"volume":2512077,"rsi_14":51.33,"sma_20":4.43,"sma_60":4.82,"sma_120":4.53},{"date":"2026-10-15","open":4.41,"high":4.7,"low":4.36,"close":4.67,"volume":3537412,"rsi_14":67.27,"sma_20":4.43,"sma_60":4.82,"sma_120":4.53},{"date":"2026-10-16","open":4.7,"high":4.79,"low":4.64,"close":4.68,"volume":2160142,"rsi_14":67.07,"sma_20":4.43,"sma_60":4.82,"sma_120":4.54},{"date":"2026-10-19","open":4.61,"high":4.66,"low":4.57,"close":4.62,"volume":1575530,"rsi_14":65.87,"sma_20":4.43,"sma_60":4.82,"sma_120":4.55},{"date":"2026-10-20","open":4.58,"high":4.62,"low":4.46,"close":4.61,"volume":1792030,"rsi_14":65.87,"sma_20":4.44,"sma_60":4.81,"sma_120":4.55},{"date":"2026-10-21","open":4.64,"high":4.64,"low":4.51,"close":4.59,"volume":1786309,"rsi_14":62.89,"sma_20":4.44,"sma_60":4.8,"sma_120":4.56},{"date":"2026-10-22","open":4.65,"high":4.88,"low":4.62,"close":4.73,"volume":3838081,"rsi_14":66.1,"sma_20":4.47,"sma_60":4.8,"sma_120":4.57},{"date":"2026-10-23","open":4.73,"high":4.73,"low":4.56,"close":4.56,"volume":0,"rsi_14":66.1,"sma_20":4.47,"sma_60":4.8,"sma_120":4.57}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":49.24,"pbr":null,"ttm_eps":null,"close":2.6191},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":28.69,"pbr":null,"ttm_eps":null,"close":2.7262},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":23.12,"pbr":null,"ttm_eps":null,"close":3.9725},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":21.49,"pbr":null,"ttm_eps":null,"close":3.6923},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.6,"pbr":null,"ttm_eps":null,"close":3.9064},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":16.47,"pbr":null,"ttm_eps":null,"close":3.9526},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":17.56,"pbr":null,"ttm_eps":null,"close":4.74}],"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":"Ardagh Metal Packaging SA","phase":"above-fold","symbol_resolved":true}