{"status":"ok","report":{"price_analysis":{"current":1.95,"change_1d":0.5,"change_7d":-16.7,"change_30d":-38.5,"high_30d":3.858,"low_30d":1.85,"position_in_range":5.0,"support":2.05,"resistance":3.66},"summary":"AMCI Acquisition Corp II(AMCI)은 Industrials 섹터 US 시장 종목입니다, 시가총액 4406.10만. 현재가 $1.95, 전일 대비 +0.5%, 30일 -38.5%. ROE -1.7%. 기술적 시그널: RSI 3(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.7%로 적자 상태입니다. 시가총액 4406.10만. 매출 853.93만, 영업이익 -156.63만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":4.45,"roe":-1.71,"eps":-0.01,"revenue":8539312.0,"operating_income":-1566286.0,"net_income":2195448.89,"market_cap":44061030,"profit_margin":25.71,"roa":-1.57,"operating_margin":-18.34,"gross_margin":80.09,"debt_ratio":0.009064113913709333,"total_assets":11227035.0,"total_equity":10306468.0,"total_debt":93419.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2024Q3~2025Q2"},"technical":{"analysis":"RSI(14) 3.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.37)가 시그널선(-0.33)을 하회합니다(데드크로스). 현재가가 SMA20(3)과 SMA60(4) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2~4 (현재 위치 -2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 3","rsi_14":3.478260869565176,"macd":-0.3698670860500566,"macd_signal":-0.3318638786503987,"sma_20":2.7499999999999996,"sma_60":3.70475,"bb_upper":3.5246224887001407,"bb_lower":1.9753775112998586,"atr_14":0.20546428571428574},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 4.45x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"F","percentile":18,"summary":"매출 -20.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-20.9,"unit":"%","percentile":29,"direction":"higher_better"},{"name":"영업이익 성장률","value":-221.8,"unit":"%","percentile":6,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.7%","metrics":[{"name":"ROE","value":-1.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-18.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":25.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":17,"summary":"RSI 3","metrics":[{"name":"RSI (14)","value":3.5,"unit":"","percentile":3,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-38.5,"unit":"%","percentile":18,"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":66,"summary":"유동비율 11.4x, 순차입금비율 -0.4x","metrics":[{"name":"유동비율","value":11.39,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.43,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":-11.65,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 4.45x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -20.9%"},"profitability":{"grade":"C","reason":"ROE -1.7%"},"momentum":{"grade":"F","reason":"RSI 3"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.57,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.71,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-15.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.01,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":80.09,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-18.34,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":25.71,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 3 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 3 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":4.45,"per_5y_high":57.8,"per_5y_low":44.57,"per_5y_avg":48.31,"per_percentile":null,"pbr_5y_high":70.64,"pbr_5y_low":36.45,"pbr_5y_avg":51.59,"pbr_percentile":0.0,"per_5y_median":46.23,"pbr_5y_median":54.38,"history":[{"quarter":"2024-Q2","per":44.57,"pbr":null},{"quarter":"2024-Q3","per":46.99,"pbr":null},{"quarter":"2024-Q4","per":46.23,"pbr":null},{"quarter":"2025-Q1","per":45.94,"pbr":null},{"quarter":"2025-Q2","per":57.8,"pbr":54.38},{"quarter":"2025-Q3","per":null,"pbr":70.64},{"quarter":"2025-Q4","per":null,"pbr":57.23},{"quarter":"2026-Q1","per":null,"pbr":39.26},{"quarter":"2026-Q2","per":null,"pbr":36.45},{"quarter":"현재","per":null,"pbr":4.45}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":11.03,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":11.13,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":11.4,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":11.59,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":11.78,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":12.82,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7.91,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5.455,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4.98,"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":"Industrials","industry":"PROFESSIONAL & COMMERCIAL SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":44.57,"eps":0.2475,"close":11.03,"source":"reported"},{"date":"2024-07","per":44.81,"eps":0.2475,"close":11.09,"source":"reported"},{"date":"2024-08","per":44.91,"eps":0.2475,"close":11.12,"source":"reported"},{"date":"2024-09","per":46.99,"eps":0.2369,"close":11.13,"source":"reported"},{"date":"2024-10","per":47.37,"eps":0.2369,"close":11.22,"source":"reported"},{"date":"2024-11","per":47.49,"eps":0.2369,"close":11.25,"source":"reported"},{"date":"2024-12","per":46.23,"eps":0.2466,"close":11.4,"source":"reported"},{"date":"2025-01","per":46.64,"eps":0.2466,"close":11.5,"source":"reported"},{"date":"2025-02","per":46.76,"eps":0.2466,"close":11.53,"source":"reported"},{"date":"2025-03","per":45.94,"eps":0.2523,"close":11.59,"source":"reported"},{"date":"2025-04","per":46.25,"eps":0.2523,"close":11.67,"source":"reported"},{"date":"2025-05","per":46.69,"eps":0.2523,"close":11.78,"source":"reported"},{"date":"2025-06","per":57.8,"eps":0.2038,"close":11.78,"source":"reported"},{"date":"2025-07","per":58.39,"eps":0.2038,"close":11.9,"source":"reported"},{"date":"2025-08","per":58.98,"eps":0.2038,"close":12.02,"source":"reported"}],"trailing_per_history_meta":{"avg":48.65,"std":4.95,"upper_1sd":53.6,"lower_1sd":43.71,"current":58.98,"count":15},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"4.5배"},{"label":"ROE","value":"-1.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 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":"2026-10-23T22:38:06.113668+00:00","sections":{"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.017050458023058917,"dividend_yield":null,"eps":-0.01,"revenue":937177.0,"operating_income":-156500.0,"net_income":-175730.0,"market_cap":null,"profit_margin":-0.1875099367568773,"operating_margin":-0.1669908672534644,"roa":-0.01565239620255927,"gross_margin":0.8009234114793684,"total_equity":10306468.0,"total_assets":11227035.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":14.85,"roe":0.010711459611271488,"dividend_yield":null,"eps":0.0047,"revenue":1184616.0,"operating_income":128539.0,"net_income":112281.59000000001,"market_cap":147096000.0,"profit_margin":0.09478311115163059,"operating_margin":0.1085068916847316,"roa":0.009936685940921276,"gross_margin":0.8615922796923222,"total_equity":10482380.0,"total_assets":11299702.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-2.1208281788517045,"dividend_yield":null,"eps":-0.97861436398559,"revenue":4188322.0,"operating_income":3227380.0,"net_income":-22112183.0,"market_cap":null,"profit_margin":-5.279484958415328,"operating_margin":0.7705663509157128,"roa":-1.9791463677254308,"gross_margin":0.5646218222954205,"total_equity":10426202.0,"total_assets":11172586.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.19365952852941906,"dividend_yield":null,"eps":-0.6878,"revenue":null,"operating_income":-2816519.0,"net_income":-2651350.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.13987176438891835,"gross_margin":null,"total_equity":13690780.0,"total_assets":18955577.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0014299237614680584,"dividend_yield":null,"eps":0.0061,"revenue":1397275.0,"operating_income":-168274.0,"net_income":23368.0,"market_cap":null,"profit_margin":0.016723980605106367,"operating_margin":-0.1204301229178222,"roa":0.0012421140666600862,"gross_margin":0.19078635200658425,"total_equity":16342130.0,"total_assets":18813087.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.0023,"revenue":1792525.0,"operating_income":-747753.0,"net_income":-77177.0,"market_cap":null,"profit_margin":-0.04305490857868091,"operating_margin":-0.4171506673547091,"roa":-0.011326211836571586,"gross_margin":0.2724257681203888,"total_equity":-2408902.0,"total_assets":6814017.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.1237,"revenue":2190485.0,"operating_income":480637.0,"net_income":2955155.89,"market_cap":null,"profit_margin":1.3490874806264366,"operating_margin":0.2194203566790003,"roa":0.4020811178653245,"gross_margin":0.06691394828086017,"total_equity":-2331615.0,"total_assets":7349651.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.0717,"revenue":3159027.0,"operating_income":-1130896.0,"net_income":-705898.0,"market_cap":null,"profit_margin":-0.22345424714635234,"operating_margin":-0.3579887098147626,"roa":-0.09035090784424478,"gross_margin":-0.007545677830547191,"total_equity":-3558718.0,"total_assets":7812849.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.0546,"revenue":2301112.0,"operating_income":-1105450.0,"net_income":-741355.0,"market_cap":null,"profit_margin":-0.322172497470788,"operating_margin":-0.48039817270954216,"roa":-0.0785931377262433,"gross_margin":0.16853808071923487,"total_equity":-2852618.0,"total_assets":9432821.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.003427964895723345,"revenue":2550333.0,"operating_income":-798266.0,"net_income":-556454.0,"market_cap":null,"profit_margin":-0.21818876201656803,"operating_margin":-0.3130046154757046,"roa":null,"gross_margin":0.05701922062726711,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.015799023739757403,"dividend_yield":null,"eps":0.114,"revenue":null,"operating_income":-189124.0,"net_income":798732.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.09550673578301624,"gross_margin":null,"total_equity":-1554928.0,"total_assets":8363096.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.0823,"revenue":null,"operating_income":-198821.0,"net_income":755988.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null}],"current_price":1.95,"change_pct":0.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-01-25","close":10.1},{"date":"2023-01-26","close":10.24},{"date":"2023-01-27","close":10.24},{"date":"2023-01-30","close":10.13},{"date":"2023-01-31","close":10.16},{"date":"2023-02-01","close":10.16},{"date":"2023-02-02","close":10.28},{"date":"2023-02-03","close":10.28},{"date":"2023-02-06","close":10.28},{"date":"2023-02-07","close":10.15},{"date":"2023-02-08","close":10.15},{"date":"2023-02-09","close":10.15},{"date":"2023-02-10","close":10.15},{"date":"2023-02-13","close":10.15},{"date":"2023-02-14","close":10.145},{"date":"2023-02-15","close":10.145},{"date":"2023-02-16","close":10.14},{"date":"2023-02-17","close":10.14},{"date":"2023-02-21","close":10.14},{"date":"2023-02-22","close":10.12},{"date":"2023-02-23","close":10.53},{"date":"2023-02-24","close":10.17},{"date":"2023-02-27","close":10.17},{"date":"2023-02-28","close":10.35},{"date":"2023-03-01","close":10.35},{"date":"2023-03-02","close":10.35},{"date":"2023-03-03","close":10.3},{"date":"2023-03-06","close":10.14},{"date":"2023-03-07","close":10.15},{"date":"2023-03-08","close":10.15},{"date":"2023-03-09","close":10.15},{"date":"2023-03-10","close":10.16},{"date":"2023-03-13","close":10.14},{"date":"2023-03-14","close":10.15},{"date":"2023-03-15","close":10.16},{"date":"2023-03-16","close":10.16},{"date":"2023-03-17","close":10.16},{"date":"2023-03-20","close":10.17},{"date":"2023-03-21","close":10.185},{"date":"2023-03-22","close":10.185},{"date":"2023-03-23","close":10.185},{"date":"2023-03-24","close":10.2},{"date":"2023-03-27","close":10.2},{"date":"2023-03-28","close":10.2},{"date":"2023-03-29","close":10.2},{"date":"2023-03-30","close":10.3},{"date":"2023-03-31","close":10.31},{"date":"2023-04-03","close":10.31},{"date":"2023-04-04","close":10.31},{"date":"2023-04-05","close":10.5},{"date":"2023-04-06","close":10.5},{"date":"2023-04-10","close":10.5},{"date":"2023-04-11","close":10.25},{"date":"2023-04-12","close":10.25},{"date":"2023-04-13","close":10.25},{"date":"2023-04-14","close":10.25},{"date":"2023-04-17","close":10.25},{"date":"2023-04-18","close":10.25},{"date":"2023-04-19","close":10.33},{"date":"2023-04-20","close":10.25},{"date":"2023-04-21","close":10.25},{"date":"2023-04-24","close":10.25},{"date":"2023-04-25","close":10.25},{"date":"2023-04-26","close":10.27},{"date":"2023-04-27","close":10.27},{"date":"2023-04-28","close":10.27},{"date":"2023-05-01","close":10.27},{"date":"2023-05-02","close":10.27},{"date":"2023-05-03","close":10.27},{"date":"2023-05-04","close":10.27},{"date":"2023-05-05","close":10.27},{"date":"2023-05-08","close":10.27},{"date":"2023-05-09","close":10.27},{"date":"2023-05-10","close":10.27},{"date":"2023-05-11","close":10.27},{"date":"2023-05-12","close":10.27},{"date":"2023-05-15","close":10.3},{"date":"2023-05-16","close":10.306},{"date":"2023-05-17","close":10.32},{"date":"2023-05-18","close":10.33},{"date":"2023-05-19","close":10.34},{"date":"2023-05-22","close":10.34},{"date":"2023-05-23","close":10.34},{"date":"2023-05-24","close":10.35},{"date":"2023-05-25","close":10.347},{"date":"2023-05-26","close":10.345},{"date":"2023-05-30","close":10.36},{"date":"2023-05-31","close":10.37},{"date":"2023-06-01","close":10.39},{"date":"2023-06-02","close":10.37},{"date":"2023-06-05","close":10.406},{"date":"2023-06-06","close":10.37},{"date":"2023-06-07","close":10.37},{"date":"2023-06-08","close":10.37},{"date":"2023-06-09","close":10.37},{"date":"2023-06-12","close":10.31},{"date":"2023-06-13","close":10.31},{"date":"2023-06-14","close":10.31},{"date":"2023-06-15","close":10.31},{"date":"2023-06-16","close":10.32},{"date":"2023-06-20","close":10.32},{"date":"2023-06-21","close":10.35},{"date":"2023-06-22","close":10.35},{"date":"2023-06-23","close":10.35},{"date":"2023-06-26","close":10.38},{"date":"2023-06-27","close":10.45},{"date":"2023-06-28","close":10.48},{"date":"2023-06-29","close":10.48},{"date":"2023-06-30","close":10.48},{"date":"2023-07-03","close":10.335},{"date":"2023-07-05","close":10.37},{"date":"2023-07-06","close":10.38},{"date":"2023-07-07","close":10.5},{"date":"2023-07-10","close":10.75},{"date":"2023-07-11","close":10.75},{"date":"2023-07-12","close":10.75},{"date":"2023-07-13","close":10.4},{"date":"2023-07-14","close":10.4},{"date":"2023-07-17","close":10.4},{"date":"2023-07-18","close":10.4},{"date":"2023-07-19","close":10.42},{"date":"2023-07-20","close":10.42},{"date":"2023-07-21","close":10.42},{"date":"2023-07-24","close":10.42},{"date":"2023-07-25","close":10.43},{"date":"2023-07-26","close":10.43},{"date":"2023-07-27","close":10.48},{"date":"2023-07-28","close":10.48},{"date":"2023-07-31","close":10.47},{"date":"2023-08-01","close":10.47},{"date":"2023-08-02","close":10.47},{"date":"2023-08-03","close":10.46},{"date":"2023-08-04","close":10.46},{"date":"2023-08-07","close":10.46},{"date":"2023-08-08","close":10.48},{"date":"2023-08-09","close":10.48},{"date":"2023-08-10","close":10.48},{"date":"2023-08-11","close":10.48},{"date":"2023-08-14","close":10.48},{"date":"2023-08-15","close":10.48},{"date":"2023-08-16","close":10.49},{"date":"2023-08-17","close":10.5},{"date":"2023-08-18","close":10.5},{"date":"2023-08-21","close":10.5},{"date":"2023-08-22","close":10.5},{"date":"2023-08-23","close":10.5},{"date":"2023-08-24","close":10.51},{"date":"2023-08-25","close":10.51},{"date":"2023-08-28","close":10.51},{"date":"2023-08-29","close":10.51},{"date":"2023-08-30","close":10.51},{"date":"2023-08-31","close":10.54},{"date":"2023-09-01","close":10.54},{"date":"2023-09-05","close":10.53},{"date":"2023-09-06","close":10.56},{"date":"2023-09-07","close":10.56},{"date":"2023-09-08","close":10.57},{"date":"2023-09-11","close":10.56},{"date":"2023-09-12","close":10.57},{"date":"2023-09-13","close":10.56},{"date":"2023-09-14","close":10.56},{"date":"2023-09-15","close":10.56},{"date":"2023-09-18","close":10.58},{"date":"2023-09-19","close":10.58},{"date":"2023-09-20","close":10.58},{"date":"2023-09-21","close":10.57},{"date":"2023-09-22","close":10.57},{"date":"2023-09-25","close":10.57},{"date":"2023-09-26","close":10.57},{"date":"2023-09-27","close":10.57},{"date":"2023-09-28","close":10.573},{"date":"2023-09-29","close":10.573},{"date":"2023-10-02","close":10.57},{"date":"2023-10-03","close":10.57},{"date":"2023-10-04","close":10.57},{"date":"2023-10-05","close":10.57},{"date":"2023-10-06","close":10.57},{"date":"2023-10-09","close":10.58},{"date":"2023-10-10","close":10.58},{"date":"2023-10-11","close":10.58},{"date":"2023-10-12","close":10.57},{"date":"2023-10-13","close":10.57},{"date":"2023-10-16","close":10.6},{"date":"2023-10-17","close":10.64},{"date":"2023-10-18","close":10.64},{"date":"2023-10-19","close":10.64},{"date":"2023-10-20","close":10.601},{"date":"2023-10-23","close":10.601},{"date":"2023-10-24","close":10.601},{"date":"2023-10-25","close":10.6},{"date":"2023-10-26","close":10.6},{"date":"2023-10-27","close":10.607},{"date":"2023-10-30","close":10.607},{"date":"2023-10-31","close":10.62},{"date":"2023-11-01","close":10.61},{"date":"2023-11-02","close":10.61},{"date":"2023-11-03","close":10.62},{"date":"2023-11-06","close":10.63},{"date":"2023-11-07","close":10.625},{"date":"2023-11-08","close":10.635},{"date":"2023-11-09","close":10.62},{"date":"2023-11-10","close":10.64},{"date":"2023-11-13","close":10.64},{"date":"2023-11-14","close":10.64},{"date":"2023-11-15","close":10.64},{"date":"2023-11-16","close":10.64},{"date":"2023-11-17","close":10.64},{"date":"2023-11-20","close":10.64},{"date":"2023-11-21","close":10.65},{"date":"2023-11-22","close":10.65},{"date":"2023-11-24","close":10.65},{"date":"2023-11-27","close":10.66},{"date":"2023-11-28","close":10.8},{"date":"2023-11-29","close":10.71},{"date":"2023-11-30","close":10.71},{"date":"2023-12-01","close":10.72},{"date":"2023-12-04","close":10.71},{"date":"2023-12-05","close":10.68},{"date":"2023-12-06","close":10.68},{"date":"2023-12-07","close":10.69},{"date":"2023-12-08","close":10.69},{"date":"2023-12-11","close":10.7},{"date":"2023-12-12","close":10.687},{"date":"2023-12-13","close":10.687},{"date":"2023-12-14","close":10.68},{"date":"2023-12-15","close":10.67},{"date":"2023-12-18","close":10.68},{"date":"2023-12-19","close":10.68},{"date":"2023-12-20","close":10.68},{"date":"2023-12-21","close":10.68},{"date":"2023-12-22","close":10.68},{"date":"2023-12-26","close":10.68},{"date":"2023-12-27","close":10.69},{"date":"2023-12-28","close":10.69},{"date":"2023-12-29","close":10.71},{"date":"2024-01-02","close":10.71},{"date":"2024-01-03","close":10.71},{"date":"2024-01-04","close":10.71},{"date":"2024-01-05","close":10.71},{"date":"2024-01-08","close":10.72},{"date":"2024-01-09","close":10.72},{"date":"2024-01-10","close":10.72},{"date":"2024-01-11","close":10.72},{"date":"2024-01-12","close":10.74},{"date":"2024-01-16","close":10.75},{"date":"2024-01-17","close":10.75},{"date":"2024-01-18","close":10.76},{"date":"2024-01-19","close":10.76},{"date":"2024-01-22","close":10.76},{"date":"2024-01-23","close":10.76},{"date":"2024-01-24","close":10.76},{"date":"2024-01-25","close":10.76},{"date":"2024-01-26","close":10.77},{"date":"2024-01-29","close":10.77},{"date":"2024-01-30","close":10.77},{"date":"2024-01-31","close":10.78},{"date":"2024-02-01","close":10.8},{"date":"2024-02-02","close":10.8},{"date":"2024-02-05","close":10.8},{"date":"2024-02-06","close":10.8},{"date":"2024-02-07","close":10.81},{"date":"2024-02-08","close":10.81},{"date":"2024-02-09","close":10.8},{"date":"2024-02-12","close":10.8},{"date":"2024-02-13","close":10.8},{"date":"2024-02-14","close":10.8},{"date":"2024-02-15","close":10.8},{"date":"2024-02-16","close":10.8},{"date":"2024-02-20","close":10.8},{"date":"2024-02-21","close":10.82},{"date":"2024-02-22","close":10.82},{"date":"2024-02-23","close":10.83},{"date":"2024-02-26","close":10.83},{"date":"2024-02-27","close":10.84},{"date":"2024-02-28","close":10.84},{"date":"2024-02-29","close":10.89},{"date":"2024-03-01","close":10.85},{"date":"2024-03-04","close":10.89},{"date":"2024-03-05","close":10.85},{"date":"2024-03-06","close":10.9},{"date":"2024-03-07","close":10.9},{"date":"2024-03-08","close":10.9},{"date":"2024-03-11","close":10.9},{"date":"2024-03-12","close":10.87},{"date":"2024-03-13","close":10.87},{"date":"2024-03-14","close":10.87},{"date":"2024-03-15","close":10.89},{"date":"2024-03-18","close":10.89},{"date":"2024-03-19","close":10.9},{"date":"2024-03-20","close":10.9},{"date":"2024-03-21","close":10.91},{"date":"2024-03-22","close":10.91},{"date":"2024-03-25","close":10.95},{"date":"2024-03-26","close":10.935},{"date":"2024-03-27","close":10.935},{"date":"2024-03-28","close":10.935},{"date":"2024-04-01","close":10.955},{"date":"2024-04-02","close":10.955},{"date":"2024-04-03","close":10.955},{"date":"2024-04-04","close":10.93},{"date":"2024-04-05","close":10.93},{"date":"2024-04-08","close":10.93},{"date":"2024-04-09","close":10.93},{"date":"2024-04-10","close":10.93},{"date":"2024-04-11","close":10.94},{"date":"2024-04-12","close":10.96},{"date":"2024-04-15","close":10.96},{"date":"2024-04-16","close":11.0},{"date":"2024-04-17","close":11.0},{"date":"2024-04-18","close":11.0},{"date":"2024-04-19","close":11.0},{"date":"2024-04-22","close":11.0},{"date":"2024-04-23","close":11.0},{"date":"2024-04-24","close":11.0},{"date":"2024-04-25","close":11.0},{"date":"2024-04-26","close":11.0},{"date":"2024-04-29","close":11.01},{"date":"2024-04-30","close":11.02},{"date":"2024-05-01","close":11.02},{"date":"2024-05-02","close":11.01},{"date":"2024-05-03","close":11.01},{"date":"2024-05-06","close":11.01},{"date":"2024-05-07","close":11.01},{"date":"2024-05-08","close":11.02},{"date":"2024-05-09","close":11.02},{"date":"2024-05-10","close":11.02},{"date":"2024-05-13","close":11.02},{"date":"2024-05-14","close":11.02},{"date":"2024-05-15","close":11.015},{"date":"2024-05-16","close":11.02},{"date":"2024-05-17","close":11.02},{"date":"2024-05-20","close":11.02},{"date":"2024-05-21","close":11.02},{"date":"2024-05-22","close":11.02},{"date":"2024-05-23","close":11.03},{"date":"2024-05-24","close":11.05},{"date":"2024-05-28","close":11.05},{"date":"2024-05-29","close":11.02},{"date":"2024-05-30","close":11.02},{"date":"2024-05-31","close":11.02},{"date":"2024-06-03","close":11.02},{"date":"2024-06-04","close":11.02},{"date":"2024-06-05","close":11.02},{"date":"2024-06-06","close":11.02},{"date":"2024-06-07","close":11.02},{"date":"2024-06-10","close":11.02},{"date":"2024-06-11","close":11.03},{"date":"2024-06-12","close":11.03},{"date":"2024-06-13","close":11.03},{"date":"2024-06-14","close":11.03},{"date":"2024-06-17","close":11.03},{"date":"2024-06-18","close":11.03},{"date":"2024-06-20","close":11.03},{"date":"2024-06-21","close":11.03},{"date":"2024-06-24","close":11.03},{"date":"2024-06-25","close":11.03},{"date":"2024-06-26","close":11.03},{"date":"2024-06-27","close":11.03},{"date":"2024-06-28","close":11.03},{"date":"2024-07-01","close":11.03},{"date":"2024-07-02","close":11.04},{"date":"2024-07-03","close":11.04},{"date":"2024-07-05","close":11.04},{"date":"2024-07-08","close":11.04},{"date":"2024-07-09","close":11.04},{"date":"2024-07-10","close":11.04},{"date":"2024-07-11","close":11.06},{"date":"2024-07-12","close":11.07},{"date":"2024-07-15","close":11.07},{"date":"2024-07-16","close":11.05},{"date":"2024-07-17","close":11.075},{"date":"2024-07-18","close":11.07},{"date":"2024-07-19","close":11.08},{"date":"2024-07-22","close":11.08},{"date":"2024-07-23","close":11.08},{"date":"2024-07-24","close":11.09},{"date":"2024-07-25","close":11.09},{"date":"2024-07-26","close":11.11},{"date":"2024-07-29","close":11.11},{"date":"2024-07-30","close":11.09},{"date":"2024-07-31","close":11.09},{"date":"2024-08-01","close":11.1},{"date":"2024-08-02","close":11.1},{"date":"2024-08-05","close":11.11},{"date":"2024-08-06","close":11.11},{"date":"2024-08-07","close":11.135},{"date":"2024-08-08","close":11.135},{"date":"2024-08-09","close":11.135},{"date":"2024-08-12","close":11.135},{"date":"2024-08-13","close":11.1},{"date":"2024-08-14","close":11.1},{"date":"2024-08-15","close":11.1},{"date":"2024-08-16","close":11.1},{"date":"2024-08-19","close":11.13},{"date":"2024-08-20","close":11.11},{"date":"2024-08-21","close":11.11},{"date":"2024-08-22","close":11.11},{"date":"2024-08-23","close":11.11},{"date":"2024-08-26","close":11.12},{"date":"2024-08-27","close":11.115},{"date":"2024-08-28","close":11.115},{"date":"2024-08-29","close":11.115},{"date":"2024-08-30","close":11.115},{"date":"2024-09-03","close":11.12},{"date":"2024-09-04","close":11.12},{"date":"2024-09-05","close":11.12},{"date":"2024-09-06","close":11.12},{"date":"2024-09-09","close":11.12},{"date":"2024-09-10","close":11.12},{"date":"2024-09-11","close":11.12},{"date":"2024-09-12","close":11.13},{"date":"2024-09-13","close":11.13},{"date":"2024-09-16","close":11.13},{"date":"2024-09-17","close":11.13},{"date":"2024-09-18","close":11.13},{"date":"2024-09-19","close":11.13},{"date":"2024-09-20","close":11.13},{"date":"2024-09-23","close":11.13},{"date":"2024-09-24","close":11.13},{"date":"2024-09-25","close":11.13},{"date":"2024-09-26","close":11.13},{"date":"2024-09-27","close":11.13},{"date":"2024-09-30","close":11.13},{"date":"2024-10-01","close":11.13},{"date":"2024-10-02","close":11.15},{"date":"2024-10-03","close":11.16},{"date":"2024-10-04","close":11.18},{"date":"2024-10-07","close":11.18},{"date":"2024-10-08","close":11.18},{"date":"2024-10-09","close":11.17},{"date":"2024-10-10","close":11.17},{"date":"2024-10-11","close":11.17},{"date":"2024-10-14","close":11.17},{"date":"2024-10-15","close":11.17},{"date":"2024-10-16","close":11.17},{"date":"2024-10-17","close":11.18},{"date":"2024-10-18","close":11.18},{"date":"2024-10-21","close":11.18},{"date":"2024-10-22","close":11.19},{"date":"2024-10-23","close":11.19},{"date":"2024-10-24","close":11.2},{"date":"2024-10-25","close":11.2},{"date":"2024-10-28","close":11.2},{"date":"2024-10-29","close":11.2},{"date":"2024-10-30","close":11.21},{"date":"2024-10-31","close":11.22},{"date":"2024-11-01","close":11.22},{"date":"2024-11-04","close":11.22},{"date":"2024-11-05","close":11.23},{"date":"2024-11-06","close":11.22},{"date":"2024-11-07","close":11.22},{"date":"2024-11-08","close":11.23},{"date":"2024-11-11","close":11.23},{"date":"2024-11-12","close":11.23},{"date":"2024-11-13","close":11.23},{"date":"2024-11-14","close":11.22},{"date":"2024-11-15","close":11.23},{"date":"2024-11-18","close":11.25},{"date":"2024-11-19","close":11.25},{"date":"2024-11-20","close":11.25},{"date":"2024-11-21","close":11.25},{"date":"2024-11-22","close":11.25},{"date":"2024-11-25","close":11.25},{"date":"2024-11-26","close":11.25},{"date":"2024-11-27","close":11.25},{"date":"2024-11-29","close":11.25},{"date":"2024-12-02","close":11.25},{"date":"2024-12-03","close":11.25},{"date":"2024-12-04","close":11.31},{"date":"2024-12-05","close":11.31},{"date":"2024-12-06","close":11.34},{"date":"2024-12-09","close":11.31},{"date":"2024-12-10","close":11.35},{"date":"2024-12-11","close":11.35},{"date":"2024-12-12","close":11.34},{"date":"2024-12-13","close":11.34},{"date":"2024-12-16","close":11.34},{"date":"2024-12-17","close":11.34},{"date":"2024-12-18","close":11.34},{"date":"2024-12-19","close":11.34},{"date":"2024-12-20","close":11.345},{"date":"2024-12-23","close":11.35},{"date":"2024-12-24","close":11.35},{"date":"2024-12-26","close":11.35},{"date":"2024-12-27","close":11.35},{"date":"2024-12-30","close":11.4},{"date":"2024-12-31","close":11.4},{"date":"2025-01-02","close":11.4},{"date":"2025-01-03","close":11.4},{"date":"2025-01-06","close":11.4},{"date":"2025-01-07","close":11.4},{"date":"2025-01-08","close":11.37},{"date":"2025-01-10","close":11.37},{"date":"2025-01-13","close":11.37},{"date":"2025-01-14","close":11.37},{"date":"2025-01-15","close":11.37},{"date":"2025-01-16","close":11.37},{"date":"2025-01-17","close":11.39},{"date":"2025-01-21","close":11.39},{"date":"2025-01-22","close":11.4},{"date":"2025-01-23","close":11.4},{"date":"2025-01-24","close":11.389},{"date":"2025-01-27","close":11.39},{"date":"2025-01-28","close":11.4},{"date":"2025-01-29","close":11.5},{"date":"2025-01-30","close":11.5},{"date":"2025-01-31","close":11.5},{"date":"2025-02-03","close":11.38},{"date":"2025-02-04","close":11.38},{"date":"2025-02-05","close":11.38},{"date":"2025-02-06","close":11.38},{"date":"2025-02-07","close":11.38},{"date":"2025-02-10","close":11.44},{"date":"2025-02-11","close":11.44},{"date":"2025-02-12","close":11.44},{"date":"2025-02-13","close":11.44},{"date":"2025-02-14","close":11.44},{"date":"2025-02-18","close":11.44},{"date":"2025-02-19","close":11.44},{"date":"2025-02-20","close":11.44},{"date":"2025-02-21","close":11.44},{"date":"2025-02-24","close":11.53},{"date":"2025-02-25","close":11.564},{"date":"2025-02-26","close":11.53},{"date":"2025-02-27","close":11.53},{"date":"2025-02-28","close":11.53},{"date":"2025-03-03","close":11.53},{"date":"2025-03-04","close":11.53},{"date":"2025-03-05","close":11.53},{"date":"2025-03-06","close":11.53},{"date":"2025-03-07","close":11.54},{"date":"2025-03-10","close":11.54},{"date":"2025-03-11","close":11.54},{"date":"2025-03-12","close":11.56},{"date":"2025-03-13","close":11.56},{"date":"2025-03-14","close":11.56},{"date":"2025-03-17","close":11.56},{"date":"2025-03-18","close":11.56},{"date":"2025-03-19","close":11.56},{"date":"2025-03-20","close":11.56},{"date":"2025-03-21","close":11.56},{"date":"2025-03-24","close":11.56},{"date":"2025-03-25","close":11.54},{"date":"2025-03-26","close":11.54},{"date":"2025-03-27","close":11.59},{"date":"2025-03-28","close":11.59},{"date":"2025-03-31","close":11.59},{"date":"2025-04-01","close":11.59},{"date":"2025-04-02","close":11.59},{"date":"2025-04-03","close":11.59},{"date":"2025-04-04","close":11.59},{"date":"2025-04-07","close":11.59},{"date":"2025-04-08","close":11.62},{"date":"2025-04-09","close":11.62},{"date":"2025-04-10","close":11.64},{"date":"2025-04-11","close":11.64},{"date":"2025-04-14","close":11.64},{"date":"2025-04-15","close":11.64},{"date":"2025-04-16","close":11.65},{"date":"2025-04-17","close":11.65},{"date":"2025-04-21","close":11.65},{"date":"2025-04-22","close":11.65},{"date":"2025-04-23","close":11.66},{"date":"2025-04-24","close":11.66},{"date":"2025-04-25","close":11.67},{"date":"2025-04-28","close":11.67},{"date":"2025-04-29","close":11.67},{"date":"2025-04-30","close":11.67},{"date":"2025-05-01","close":11.67},{"date":"2025-05-02","close":11.67},{"date":"2025-05-05","close":11.67},{"date":"2025-05-06","close":11.69},{"date":"2025-05-07","close":11.77},{"date":"2025-05-08","close":11.7},{"date":"2025-05-09","close":11.7},{"date":"2025-05-12","close":11.635},{"date":"2025-05-13","close":11.635},{"date":"2025-05-14","close":11.635},{"date":"2025-05-15","close":11.635},{"date":"2025-05-16","close":11.635},{"date":"2025-05-19","close":11.71},{"date":"2025-05-20","close":11.71},{"date":"2025-05-21","close":11.71},{"date":"2025-05-22","close":11.78},{"date":"2025-05-23","close":11.78},{"date":"2025-05-27","close":11.78},{"date":"2025-05-28","close":11.78},{"date":"2025-05-29","close":11.78},{"date":"2025-05-30","close":11.78},{"date":"2025-06-02","close":11.78},{"date":"2025-06-03","close":11.78},{"date":"2025-06-04","close":11.78},{"date":"2025-06-05","close":11.78},{"date":"2025-06-06","close":11.78},{"date":"2025-06-09","close":11.78},{"date":"2025-06-10","close":11.78},{"date":"2025-06-11","close":11.78},{"date":"2025-06-12","close":11.78},{"date":"2025-06-13","close":11.78},{"date":"2025-06-16","close":11.84},{"date":"2025-06-17","close":11.84},{"date":"2025-06-18","close":11.84},{"date":"2025-06-20","close":11.84},{"date":"2025-06-23","close":11.84},{"date":"2025-06-24","close":11.78},{"date":"2025-06-25","close":11.78},{"date":"2025-06-26","close":11.78},{"date":"2025-06-27","close":11.78},{"date":"2025-06-30","close":11.78},{"date":"2025-07-01","close":11.78},{"date":"2025-07-02","close":11.78},{"date":"2025-07-03","close":11.78},{"date":"2025-07-07","close":11.78},{"date":"2025-07-08","close":11.872},{"date":"2025-07-09","close":11.872},{"date":"2025-07-10","close":11.84},{"date":"2025-07-11","close":11.84},{"date":"2025-07-14","close":11.858},{"date":"2025-07-15","close":11.89},{"date":"2025-07-16","close":11.89},{"date":"2025-07-17","close":11.9},{"date":"2025-07-18","close":11.9},{"date":"2025-07-21","close":11.9},{"date":"2025-07-22","close":11.9},{"date":"2025-07-23","close":11.9},{"date":"2025-07-24","close":11.9},{"date":"2025-07-25","close":11.9},{"date":"2025-07-28","close":11.9},{"date":"2025-07-29","close":11.9},{"date":"2025-07-30","close":11.9},{"date":"2025-07-31","close":11.9},{"date":"2025-08-01","close":11.9},{"date":"2025-08-04","close":11.9},{"date":"2025-08-05","close":11.9},{"date":"2025-08-06","close":11.9},{"date":"2025-08-07","close":11.9},{"date":"2025-08-08","close":11.9119},{"date":"2025-08-11","close":11.95},{"date":"2025-08-12","close":11.95},{"date":"2025-08-13","close":11.95},{"date":"2025-08-14","close":11.99},{"date":"2025-08-15","close":11.97},{"date":"2025-08-18","close":11.92},{"date":"2025-08-19","close":11.9408},{"date":"2025-08-20","close":11.9408},{"date":"2025-08-21","close":11.9734},{"date":"2025-08-22","close":11.9734},{"date":"2025-08-25","close":11.97},{"date":"2025-08-26","close":11.97},{"date":"2025-08-27","close":11.97},{"date":"2025-08-28","close":11.98},{"date":"2025-08-29","close":12.02},{"date":"2025-09-02","close":11.98},{"date":"2025-09-03","close":12.6},{"date":"2025-09-04","close":12.15},{"date":"2025-09-05","close":12.15},{"date":"2025-09-08","close":18.43},{"date":"2025-09-09","close":16.95},{"date":"2025-09-10","close":12.71},{"date":"2025-09-11","close":14.0},{"date":"2025-09-12","close":14.34},{"date":"2025-09-15","close":14.28},{"date":"2025-09-16","close":13.11},{"date":"2025-09-17","close":13.4},{"date":"2025-09-18","close":15.1099},{"date":"2025-09-19","close":22.2},{"date":"2025-09-22","close":20.31},{"date":"2025-09-23","close":18.496},{"date":"2025-09-24","close":14.2},{"date":"2025-09-25","close":13.35},{"date":"2025-09-26","close":13.5},{"date":"2025-09-29","close":12.6},{"date":"2025-09-30","close":12.82},{"date":"2025-10-01","close":12.81},{"date":"2025-10-02","close":12.85},{"date":"2025-10-03","close":12.2207},{"date":"2025-10-06","close":10.5},{"date":"2025-10-07","close":10.3},{"date":"2025-10-08","close":10.28},{"date":"2025-10-09","close":10.02},{"date":"2025-10-10","close":10.445},{"date":"2025-10-13","close":10.5},{"date":"2025-10-14","close":11.64},{"date":"2025-10-15","close":11.79},{"date":"2025-10-16","close":11.5},{"date":"2025-10-17","close":10.01},{"date":"2025-10-20","close":8.32},{"date":"2025-10-21","close":13.5},{"date":"2025-10-22","close":9.42},{"date":"2025-10-23","close":9.9},{"date":"2025-10-24","close":9.6},{"date":"2025-10-27","close":9.0},{"date":"2025-10-28","close":8.8},{"date":"2025-10-29","close":8.525},{"date":"2025-10-30","close":7.7},{"date":"2025-10-31","close":7.6454},{"date":"2025-11-03","close":7.1},{"date":"2025-11-04","close":6.16},{"date":"2025-11-05","close":7.51},{"date":"2025-11-06","close":7.855},{"date":"2025-11-07","close":7.31},{"date":"2025-11-10","close":7.123},{"date":"2025-11-11","close":7.5},{"date":"2025-11-12","close":7.75},{"date":"2025-11-13","close":7.18},{"date":"2025-11-14","close":6.75},{"date":"2025-11-17","close":6.745},{"date":"2025-11-18","close":6.98},{"date":"2025-11-19","close":6.88},{"date":"2025-11-20","close":6.89},{"date":"2025-11-21","close":7.1},{"date":"2025-11-24","close":7.46},{"date":"2025-11-25","close":7.5237},{"date":"2025-11-26","close":7.53},{"date":"2025-11-28","close":8.7291},{"date":"2025-12-01","close":8.18},{"date":"2025-12-02","close":7.9},{"date":"2025-12-03","close":8.7},{"date":"2025-12-04","close":8.65},{"date":"2025-12-05","close":8.29},{"date":"2025-12-08","close":7.8449},{"date":"2025-12-09","close":10.3},{"date":"2025-12-10","close":6.84},{"date":"2025-12-11","close":4.88},{"date":"2025-12-12","close":2.71},{"date":"2025-12-15","close":7.27},{"date":"2025-12-16","close":14.65},{"date":"2025-12-17","close":10.23},{"date":"2025-12-18","close":10.16},{"date":"2025-12-19","close":9.66},{"date":"2025-12-22","close":6.86},{"date":"2025-12-23","close":6.32},{"date":"2025-12-24","close":9.35},{"date":"2025-12-26","close":8.73},{"date":"2025-12-29","close":8.91},{"date":"2025-12-30","close":8.76},{"date":"2025-12-31","close":7.91},{"date":"2026-01-02","close":7.19},{"date":"2026-01-05","close":6.98},{"date":"2026-01-06","close":7.24},{"date":"2026-01-07","close":8.08},{"date":"2026-01-08","close":7.81},{"date":"2026-01-09","close":7.47},{"date":"2026-01-12","close":8.02},{"date":"2026-01-13","close":7.24},{"date":"2026-01-14","close":7.21},{"date":"2026-01-15","close":7.12},{"date":"2026-01-16","close":6.72},{"date":"2026-01-20","close":6.38},{"date":"2026-01-21","close":6.23},{"date":"2026-01-22","close":6.42},{"date":"2026-01-23","close":6.69},{"date":"2026-01-26","close":6.06},{"date":"2026-01-27","close":6.16},{"date":"2026-01-28","close":6.1},{"date":"2026-01-29","close":5.72},{"date":"2026-01-30","close":5.09},{"date":"2026-02-02","close":6.01},{"date":"2026-02-03","close":5.41},{"date":"2026-02-04","close":6.02},{"date":"2026-02-05","close":6.06},{"date":"2026-02-06","close":6.28},{"date":"2026-02-09","close":6.075},{"date":"2026-02-10","close":6.065},{"date":"2026-02-11","close":6.13},{"date":"2026-02-12","close":6.42},{"date":"2026-02-13","close":6.25},{"date":"2026-02-17","close":6.21},{"date":"2026-02-18","close":6.64},{"date":"2026-02-19","close":6.0},{"date":"2026-02-20","close":5.81},{"date":"2026-02-23","close":6.03},{"date":"2026-02-24","close":6.64},{"date":"2026-02-25","close":6.8},{"date":"2026-02-26","close":7.46},{"date":"2026-02-27","close":7.39},{"date":"2026-03-02","close":7.16},{"date":"2026-03-03","close":6.34},{"date":"2026-03-04","close":6.71},{"date":"2026-03-05","close":6.23},{"date":"2026-03-06","close":6.3},{"date":"2026-03-09","close":6.73},{"date":"2026-03-10","close":7.0},{"date":"2026-03-11","close":9.45},{"date":"2026-03-12","close":8.39},{"date":"2026-03-13","close":7.95},{"date":"2026-03-16","close":8.33},{"date":"2026-03-17","close":7.64},{"date":"2026-03-18","close":6.84},{"date":"2026-03-19","close":7.78},{"date":"2026-03-20","close":6.86},{"date":"2026-03-23","close":6.31},{"date":"2026-03-24","close":6.08},{"date":"2026-03-25","close":5.92},{"date":"2026-03-26","close":6.0},{"date":"2026-03-27","close":5.71},{"date":"2026-03-30","close":5.36},{"date":"2026-03-31","close":5.455},{"date":"2026-04-01","close":6.05},{"date":"2026-04-02","close":5.98},{"date":"2026-04-06","close":5.93},{"date":"2026-04-07","close":5.79},{"date":"2026-04-08","close":6.315},{"date":"2026-04-09","close":6.27},{"date":"2026-04-10","close":6.25},{"date":"2026-04-13","close":6.75},{"date":"2026-04-14","close":6.73},{"date":"2026-04-15","close":6.54},{"date":"2026-04-16","close":6.73},{"date":"2026-04-17","close":6.57},{"date":"2026-04-20","close":7.1},{"date":"2026-04-21","close":6.98},{"date":"2026-04-22","close":7.1},{"date":"2026-04-23","close":6.82},{"date":"2026-04-24","close":6.73},{"date":"2026-04-27","close":7.04},{"date":"2026-04-28","close":6.98},{"date":"2026-04-29","close":6.75},{"date":"2026-04-30","close":6.62},{"date":"2026-05-01","close":6.79},{"date":"2026-05-04","close":6.51},{"date":"2026-05-05","close":6.19},{"date":"2026-05-06","close":6.33},{"date":"2026-05-07","close":5.57},{"date":"2026-05-08","close":5.98},{"date":"2026-05-11","close":5.5},{"date":"2026-05-12","close":5.18},{"date":"2026-05-13","close":5.06},{"date":"2026-05-14","close":5.28},{"date":"2026-05-15","close":5.0},{"date":"2026-05-18","close":4.57},{"date":"2026-05-19","close":4.43},{"date":"2026-05-20","close":4.37},{"date":"2026-05-21","close":5.55},{"date":"2026-05-22","close":5.09},{"date":"2026-05-26","close":4.95},{"date":"2026-05-27","close":4.85},{"date":"2026-05-28","close":4.82},{"date":"2026-05-29","close":4.8},{"date":"2026-06-01","close":5.34},{"date":"2026-06-02","close":5.15},{"date":"2026-06-03","close":4.86},{"date":"2026-06-04","close":5.21},{"date":"2026-06-05","close":4.76},{"date":"2026-06-08","close":4.87},{"date":"2026-06-09","close":4.42},{"date":"2026-06-10","close":4.35},{"date":"2026-06-11","close":4.545},{"date":"2026-06-12","close":4.44},{"date":"2026-06-15","close":4.55},{"date":"2026-06-16","close":4.43},{"date":"2026-06-17","close":4.34},{"date":"2026-06-18","close":4.33},{"date":"2026-06-22","close":4.35},{"date":"2026-06-23","close":4.3},{"date":"2026-06-24","close":4.21},{"date":"2026-06-25","close":4.16},{"date":"2026-06-26","close":4.22},{"date":"2026-06-29","close":4.6},{"date":"2026-06-30","close":4.98},{"date":"2026-07-01","close":5.21},{"date":"2026-07-02","close":4.89},{"date":"2026-07-06","close":6.05},{"date":"2026-07-07","close":5.355},{"date":"2026-07-08","close":5.19},{"date":"2026-07-09","close":5.25},{"date":"2026-07-10","close":5.19},{"date":"2026-07-13","close":4.98},{"date":"2026-07-14","close":5.46},{"date":"2026-07-15","close":5.52},{"date":"2026-07-16","close":5.13},{"date":"2026-07-17","close":5.05},{"date":"2026-07-20","close":5.03},{"date":"2026-07-21","close":5.035},{"date":"2026-07-22","close":5.04},{"date":"2026-07-23","close":5.18},{"date":"2026-07-24","close":4.9},{"date":"2026-07-27","close":5.1},{"date":"2026-07-28","close":4.78},{"date":"2026-07-29","close":4.33},{"date":"2026-07-30","close":5.07},{"date":"2026-07-31","close":4.27},{"date":"2026-08-03","close":4.74},{"date":"2026-08-04","close":4.77},{"date":"2026-08-05","close":4.81},{"date":"2026-08-06","close":4.6},{"date":"2026-08-07","close":4.87},{"date":"2026-08-10","close":4.48},{"date":"2026-08-11","close":4.44},{"date":"2026-08-12","close":4.61},{"date":"2026-08-13","close":4.81},{"date":"2026-08-14","close":4.76},{"date":"2026-08-17","close":5.38},{"date":"2026-08-18","close":5.36},{"date":"2026-08-19","close":5.11},{"date":"2026-08-20","close":4.9},{"date":"2026-08-21","close":6.5},{"date":"2026-08-24","close":4.83},{"date":"2026-08-25","close":4.9},{"date":"2026-08-26","close":3.985},{"date":"2026-08-27","close":4.05},{"date":"2026-08-28","close":3.88},{"date":"2026-08-31","close":4.0},{"date":"2026-09-01","close":3.94},{"date":"2026-09-02","close":3.87},{"date":"2026-09-03","close":3.82},{"date":"2026-09-04","close":3.9},{"date":"2026-09-08","close":4.01},{"date":"2026-09-09","close":3.18},{"date":"2026-09-10","close":3.18},{"date":"2026-09-11","close":3.28},{"date":"2026-09-14","close":3.17},{"date":"2026-09-15","close":3.11},{"date":"2026-09-16","close":3.14},{"date":"2026-09-17","close":3.35},{"date":"2026-09-18","close":3.35},{"date":"2026-09-21","close":3.32},{"date":"2026-09-22","close":3.18},{"date":"2026-09-23","close":3.23},{"date":"2026-09-24","close":3.13},{"date":"2026-09-25","close":3.18},{"date":"2026-09-28","close":3.24},{"date":"2026-09-29","close":3.26},{"date":"2026-09-30","close":3.32},{"date":"2026-10-01","close":3.19},{"date":"2026-10-02","close":3.01},{"date":"2026-10-05","close":2.97},{"date":"2026-10-06","close":2.93},{"date":"2026-10-07","close":2.91},{"date":"2026-10-08","close":2.8},{"date":"2026-10-09","close":2.78},{"date":"2026-10-12","close":2.56},{"date":"2026-10-13","close":2.59},{"date":"2026-10-14","close":2.52},{"date":"2026-10-15","close":2.53},{"date":"2026-10-16","close":2.47},{"date":"2026-10-19","close":2.34},{"date":"2026-10-20","close":2.31},{"date":"2026-10-21","close":2.15},{"date":"2026-10-22","close":1.94},{"date":"2026-10-23","close":1.95}],"chart_data":[{"date":"2024-10-23","open":11.19,"high":11.19,"low":11.19,"close":11.19,"volume":0,"rsi_14":80.0,"sma_20":11.17,"sma_60":11.13,"sma_120":11.09},{"date":"2024-10-24","open":11.2,"high":11.2,"low":11.2,"close":11.2,"volume":113000,"rsi_14":75.0,"sma_20":11.17,"sma_60":11.14,"sma_120":11.09},{"date":"2024-10-25","open":11.2,"high":11.2,"low":11.2,"close":11.2,"volume":41311,"rsi_14":75.0,"sma_20":11.17,"sma_60":11.14,"sma_120":11.09},{"date":"2024-10-28","open":11.2,"high":11.2,"low":11.2,"close":11.2,"volume":0,"rsi_14":75.0,"sma_20":11.18,"sma_60":11.14,"sma_120":11.09},{"date":"2024-10-29","open":11.2,"high":11.2,"low":11.2,"close":11.2,"volume":9,"rsi_14":100.0,"sma_20":11.18,"sma_60":11.14,"sma_120":11.09},{"date":"2024-10-30","open":11.21,"high":11.21,"low":11.21,"close":11.21,"volume":581,"rsi_14":100.0,"sma_20":11.18,"sma_60":11.14,"sma_120":11.09},{"date":"2024-10-31","open":11.22,"high":11.22,"low":11.22,"close":11.22,"volume":1001,"rsi_14":100.0,"sma_20":11.19,"sma_60":11.14,"sma_120":11.1},{"date":"2024-11-01","open":11.22,"high":11.22,"low":11.22,"close":11.22,"volume":1003,"rsi_14":100.0,"sma_20":11.19,"sma_60":11.15,"sma_120":11.1},{"date":"2024-11-04","open":11.22,"high":11.22,"low":11.22,"close":11.22,"volume":0,"rsi_14":100.0,"sma_20":11.19,"sma_60":11.15,"sma_120":11.1},{"date":"2024-11-05","open":11.23,"high":11.23,"low":11.23,"close":11.23,"volume":4356,"rsi_14":100.0,"sma_20":11.19,"sma_60":11.15,"sma_120":11.1},{"date":"2024-11-06","open":11.22,"high":11.22,"low":11.22,"close":11.22,"volume":4386,"rsi_14":83.33,"sma_20":11.19,"sma_60":11.15,"sma_120":11.1},{"date":"2024-11-07","open":11.22,"high":11.22,"low":11.22,"close":11.22,"volume":3,"rsi_14":83.33,"sma_20":11.2,"sma_60":11.15,"sma_120":11.1},{"date":"2024-11-08","open":11.23,"high":11.23,"low":11.23,"close":11.23,"volume":17669,"rsi_14":85.71,"sma_20":11.2,"sma_60":11.15,"sma_120":11.11},{"date":"2024-11-11","open":11.23,"high":11.23,"low":11.23,"close":11.23,"volume":3,"rsi_14":83.33,"sma_20":11.2,"sma_60":11.16,"sma_120":11.11},{"date":"2024-11-12","open":11.23,"high":11.23,"low":11.23,"close":11.23,"volume":0,"rsi_14":83.33,"sma_20":11.21,"sma_60":11.16,"sma_120":11.11},{"date":"2024-11-13","open":11.23,"high":11.23,"low":11.23,"close":11.23,"volume":0,"rsi_14":80.0,"sma_20":11.21,"sma_60":11.16,"sma_120":11.11},{"date":"2024-11-14","open":11.22,"high":11.22,"low":11.22,"close":11.22,"volume":10066,"rsi_14":66.67,"sma_20":11.21,"sma_60":11.16,"sma_120":11.11},{"date":"2024-11-15","open":11.23,"high":11.23,"low":11.23,"close":11.23,"volume":7322,"rsi_14":71.43,"sma_20":11.21,"sma_60":11.16,"sma_120":11.11},{"date":"2024-11-18","open":11.25,"high":11.25,"low":11.25,"close":11.25,"volume":1491,"rsi_14":77.78,"sma_20":11.22,"sma_60":11.17,"sma_120":11.12},{"date":"2024-11-19","open":11.25,"high":11.25,"low":11.25,"close":11.25,"volume":1,"rsi_14":75.0,"sma_20":11.22,"sma_60":11.17,"sma_120":11.12},{"date":"2024-11-20","open":11.25,"high":11.25,"low":11.25,"close":11.25,"volume":0,"rsi_14":71.43,"sma_20":11.22,"sma_60":11.17,"sma_120":11.12},{"date":"2024-11-21","open":11.25,"high":11.25,"low":11.25,"close":11.25,"volume":2,"rsi_14":71.43,"sma_20":11.23,"sma_60":11.17,"sma_120":11.12},{"date":"2024-11-22","open":11.25,"high":11.25,"low":11.25,"close":11.25,"volume":0,"rsi_14":71.43,"sma_20":11.23,"sma_60":11.18,"sma_120":11.12},{"date":"2024-11-25","open":11.25,"high":11.25,"low":11.25,"close":11.25,"volume":0,"rsi_14":66.67,"sma_20":11.23,"sma_60":11.18,"sma_120":11.13},{"date":"2024-11-26","open":11.25,"high":11.25,"low":11.25,"close":11.25,"volume":0,"rsi_14":80.0,"sma_20":11.23,"sma_60":11.18,"sma_120":11.13},{"date":"2024-11-27","open":11.25,"high":11.25,"low":11.25,"close":11.25,"volume":0,"rsi_14":80.0,"sma_20":11.24,"sma_60":11.18,"sma_120":11.13},{"date":"2024-11-29","open":11.25,"high":11.25,"low":11.25,"close":11.25,"volume":0,"rsi_14":75.0,"sma_20":11.24,"sma_60":11.18,"sma_120":11.13},{"date":"2024-12-02","open":11.25,"high":11.25,"low":11.25,"close":11.25,"volume":0,"rsi_14":75.0,"sma_20":11.24,"sma_60":11.19,"sma_120":11.13},{"date":"2024-12-03","open":11.25,"high":11.25,"low":11.25,"close":11.25,"volume":18,"rsi_14":75.0,"sma_20":11.24,"sma_60":11.19,"sma_120":11.14},{"date":"2024-12-04","open":11.29,"high":11.31,"low":11.29,"close":11.31,"volume":15003,"rsi_14":90.0,"sma_20":11.24,"sma_60":11.19,"sma_120":11.14},{"date":"2024-12-05","open":11.31,"high":11.31,"low":11.31,"close":11.31,"volume":1,"rsi_14":100.0,"sma_20":11.25,"sma_60":11.19,"sma_120":11.14},{"date":"2024-12-06","open":11.34,"high":11.34,"low":11.34,"close":11.34,"volume":48988,"rsi_14":100.0,"sma_20":11.25,"sma_60":11.2,"sma_120":11.14},{"date":"2024-12-09","open":11.34,"high":11.34,"low":11.31,"close":11.31,"volume":1741,"rsi_14":75.0,"sma_20":11.26,"sma_60":11.2,"sma_120":11.14},{"date":"2024-12-10","open":11.34,"high":11.35,"low":11.34,"close":11.35,"volume":65644,"rsi_14":81.25,"sma_20":11.26,"sma_60":11.21,"sma_120":11.15},{"date":"2024-12-11","open":11.35,"high":11.35,"low":11.35,"close":11.35,"volume":1,"rsi_14":81.25,"sma_20":11.27,"sma_60":11.21,"sma_120":11.15},{"date":"2024-12-12","open":11.34,"high":11.34,"low":11.34,"close":11.34,"volume":1811,"rsi_14":76.47,"sma_20":11.28,"sma_60":11.21,"sma_120":11.15},{"date":"2024-12-13","open":11.34,"high":11.34,"low":11.34,"close":11.34,"volume":3039,"rsi_14":76.47,"sma_20":11.28,"sma_60":11.22,"sma_120":11.16},{"date":"2024-12-16","open":11.34,"high":11.34,"low":11.34,"close":11.34,"volume":9,"rsi_14":76.47,"sma_20":11.29,"sma_60":11.22,"sma_120":11.16},{"date":"2024-12-17","open":11.34,"high":11.34,"low":11.34,"close":11.34,"volume":0,"rsi_14":76.47,"sma_20":11.29,"sma_60":11.22,"sma_120":11.16},{"date":"2024-12-18","open":11.34,"high":11.34,"low":11.34,"close":11.34,"volume":1,"rsi_14":76.47,"sma_20":11.3,"sma_60":11.23,"sma_120":11.16},{"date":"2024-12-19","open":11.34,"high":11.34,"low":11.34,"close":11.34,"volume":0,"rsi_14":76.47,"sma_20":11.3,"sma_60":11.23,"sma_120":11.17},{"date":"2024-12-20","open":11.35,"high":11.35,"low":11.35,"close":11.35,"volume":12054,"rsi_14":77.17,"sma_20":11.31,"sma_60":11.23,"sma_120":11.17},{"date":"2024-12-23","open":11.37,"high":11.37,"low":11.35,"close":11.35,"volume":1182,"rsi_14":77.78,"sma_20":11.31,"sma_60":11.24,"sma_120":11.17},{"date":"2024-12-24","open":11.35,"high":11.35,"low":11.35,"close":11.35,"volume":0,"rsi_14":66.67,"sma_20":11.32,"sma_60":11.24,"sma_120":11.17},{"date":"2024-12-26","open":11.35,"high":11.35,"low":11.35,"close":11.35,"volume":1,"rsi_14":66.67,"sma_20":11.32,"sma_60":11.24,"sma_120":11.18},{"date":"2024-12-27","open":11.35,"high":11.35,"low":11.35,"close":11.35,"volume":1012,"rsi_14":55.56,"sma_20":11.33,"sma_60":11.25,"sma_120":11.18},{"date":"2024-12-30","open":11.4,"high":11.4,"low":11.4,"close":11.4,"volume":109,"rsi_14":90.91,"sma_20":11.33,"sma_60":11.25,"sma_120":11.18},{"date":"2024-12-31","open":11.4,"high":11.4,"low":11.4,"close":11.4,"volume":0,"rsi_14":85.71,"sma_20":11.34,"sma_60":11.26,"sma_120":11.18},{"date":"2025-01-02","open":11.4,"high":11.4,"low":11.4,"close":11.4,"volume":0,"rsi_14":85.71,"sma_20":11.35,"sma_60":11.26,"sma_120":11.19},{"date":"2025-01-03","open":11.4,"high":11.4,"low":11.4,"close":11.4,"volume":0,"rsi_14":100.0,"sma_20":11.35,"sma_60":11.26,"sma_120":11.19},{"date":"2025-01-06","open":11.4,"high":11.4,"low":11.4,"close":11.4,"volume":199,"rsi_14":100.0,"sma_20":11.36,"sma_60":11.27,"sma_120":11.19},{"date":"2025-01-07","open":11.4,"high":11.4,"low":11.4,"close":11.4,"volume":0,"rsi_14":100.0,"sma_20":11.36,"sma_60":11.27,"sma_120":11.2},{"date":"2025-01-08","open":11.37,"high":11.37,"low":11.37,"close":11.37,"volume":320,"rsi_14":66.67,"sma_20":11.36,"sma_60":11.27,"sma_120":11.2},{"date":"2025-01-10","open":11.37,"high":11.37,"low":11.37,"close":11.37,"volume":0,"rsi_14":66.67,"sma_20":11.36,"sma_60":11.28,"sma_120":11.2},{"date":"2025-01-13","open":11.37,"high":11.37,"low":11.37,"close":11.37,"volume":0,"rsi_14":66.67,"sma_20":11.36,"sma_60":11.28,"sma_120":11.2},{"date":"2025-01-14","open":11.37,"high":11.37,"low":11.37,"close":11.37,"volume":112,"rsi_14":64.62,"sma_20":11.37,"sma_60":11.28,"sma_120":11.21},{"date":"2025-01-15","open":11.37,"high":11.37,"low":11.37,"close":11.37,"volume":182,"rsi_14":62.5,"sma_20":11.37,"sma_60":11.29,"sma_120":11.21},{"date":"2025-01-16","open":11.37,"high":11.37,"low":11.37,"close":11.37,"volume":108,"rsi_14":62.5,"sma_20":11.37,"sma_60":11.29,"sma_120":11.21},{"date":"2025-01-17","open":11.39,"high":11.39,"low":11.39,"close":11.39,"volume":115,"rsi_14":70.0,"sma_20":11.37,"sma_60":11.29,"sma_120":11.21},{"date":"2025-01-21","open":11.39,"high":11.39,"low":11.39,"close":11.39,"volume":183,"rsi_14":70.0,"sma_20":11.37,"sma_60":11.3,"sma_120":11.21},{"date":"2025-01-22","open":11.4,"high":11.4,"low":11.4,"close":11.4,"volume":196,"rsi_14":50.0,"sma_20":11.38,"sma_60":11.3,"sma_120":11.22},{"date":"2025-01-23","open":11.4,"high":11.4,"low":11.4,"close":11.4,"volume":160,"rsi_14":50.0,"sma_20":11.38,"sma_60":11.3,"sma_120":11.22},{"date":"2025-01-24","open":11.45,"high":11.45,"low":11.39,"close":11.39,"volume":1118,"rsi_14":41.96,"sma_20":11.38,"sma_60":11.31,"sma_120":11.22},{"date":"2025-01-27","open":11.45,"high":11.5,"low":11.38,"close":11.39,"volume":6796,"rsi_14":43.15,"sma_20":11.38,"sma_60":11.31,"sma_120":11.22},{"date":"2025-01-28","open":11.4,"high":11.4,"low":11.4,"close":11.4,"volume":12096,"rsi_14":50.0,"sma_20":11.39,"sma_60":11.31,"sma_120":11.23},{"date":"2025-01-29","open":11.5,"high":11.5,"low":11.5,"close":11.5,"volume":302,"rsi_14":77.32,"sma_20":11.39,"sma_60":11.32,"sma_120":11.23},{"date":"2025-01-30","open":11.5,"high":11.5,"low":11.5,"close":11.5,"volume":0,"rsi_14":92.48,"sma_20":11.4,"sma_60":11.32,"sma_120":11.23},{"date":"2025-01-31","open":11.5,"high":11.5,"low":11.5,"close":11.5,"volume":0,"rsi_14":92.48,"sma_20":11.4,"sma_60":11.33,"sma_120":11.24},{"date":"2025-02-03","open":11.38,"high":11.38,"low":11.38,"close":11.38,"volume":189,"rsi_14":51.83,"sma_20":11.4,"sma_60":11.33,"sma_120":11.24},{"date":"2025-02-04","open":11.38,"high":11.38,"low":11.38,"close":11.38,"volume":0,"rsi_14":51.83,"sma_20":11.4,"sma_60":11.33,"sma_120":11.24},{"date":"2025-02-05","open":11.38,"high":11.38,"low":11.38,"close":11.38,"volume":0,"rsi_14":51.83,"sma_20":11.4,"sma_60":11.34,"sma_120":11.24},{"date":"2025-02-06","open":11.38,"high":11.38,"low":11.38,"close":11.38,"volume":0,"rsi_14":51.83,"sma_20":11.4,"sma_60":11.34,"sma_120":11.25},{"date":"2025-02-07","open":11.38,"high":11.38,"low":11.38,"close":11.38,"volume":0,"rsi_14":48.02,"sma_20":11.4,"sma_60":11.34,"sma_120":11.25},{"date":"2025-02-10","open":11.44,"high":11.44,"low":11.44,"close":11.44,"volume":299,"rsi_14":57.99,"sma_20":11.4,"sma_60":11.34,"sma_120":11.25},{"date":"2025-02-11","open":11.44,"high":11.44,"low":11.44,"close":11.44,"volume":0,"rsi_14":56.6,"sma_20":11.41,"sma_60":11.35,"sma_120":11.25},{"date":"2025-02-12","open":11.44,"high":11.44,"low":11.44,"close":11.44,"volume":0,"rsi_14":56.6,"sma_20":11.41,"sma_60":11.35,"sma_120":11.26},{"date":"2025-02-13","open":11.44,"high":11.44,"low":11.44,"close":11.44,"volume":0,"rsi_14":58.83,"sma_20":11.41,"sma_60":11.35,"sma_120":11.26},{"date":"2025-02-14","open":11.44,"high":11.44,"low":11.44,"close":11.44,"volume":0,"rsi_14":58.62,"sma_20":11.42,"sma_60":11.36,"sma_120":11.26},{"date":"2025-02-18","open":11.44,"high":11.44,"low":11.44,"close":11.44,"volume":0,"rsi_14":57.14,"sma_20":11.42,"sma_60":11.36,"sma_120":11.26},{"date":"2025-02-19","open":11.44,"high":11.44,"low":11.44,"close":11.44,"volume":137,"rsi_14":33.33,"sma_20":11.42,"sma_60":11.36,"sma_120":11.27},{"date":"2025-02-20","open":11.44,"high":11.44,"low":11.44,"close":11.44,"volume":1,"rsi_14":33.33,"sma_20":11.42,"sma_60":11.37,"sma_120":11.27},{"date":"2025-02-21","open":11.44,"high":11.44,"low":11.44,"close":11.44,"volume":0,"rsi_14":33.33,"sma_20":11.43,"sma_60":11.37,"sma_120":11.27},{"date":"2025-02-24","open":11.52,"high":11.53,"low":11.52,"close":11.53,"volume":152300,"rsi_14":100.0,"sma_20":11.43,"sma_60":11.38,"sma_120":11.28},{"date":"2025-02-25","open":11.54,"high":11.57,"low":11.54,"close":11.56,"volume":8001,"rsi_14":100.0,"sma_20":11.44,"sma_60":11.38,"sma_120":11.28},{"date":"2025-02-26","open":11.53,"high":11.53,"low":11.53,"close":11.53,"volume":200,"rsi_14":84.6,"sma_20":11.45,"sma_60":11.39,"sma_120":11.28},{"date":"2025-02-27","open":11.53,"high":11.53,"low":11.53,"close":11.53,"volume":0,"rsi_14":84.6,"sma_20":11.45,"sma_60":11.39,"sma_120":11.29},{"date":"2025-02-28","open":11.53,"high":11.53,"low":11.53,"close":11.53,"volume":0,"rsi_14":84.6,"sma_20":11.45,"sma_60":11.39,"sma_120":11.29},{"date":"2025-03-03","open":11.53,"high":11.53,"low":11.53,"close":11.53,"volume":19,"rsi_14":78.71,"sma_20":11.45,"sma_60":11.4,"sma_120":11.29},{"date":"2025-03-04","open":11.53,"high":11.53,"low":11.53,"close":11.53,"volume":7,"rsi_14":78.71,"sma_20":11.46,"sma_60":11.4,"sma_120":11.3},{"date":"2025-03-05","open":11.53,"high":11.53,"low":11.53,"close":11.53,"volume":0,"rsi_14":78.71,"sma_20":11.47,"sma_60":11.41,"sma_120":11.3},{"date":"2025-03-06","open":11.53,"high":11.53,"low":11.53,"close":11.53,"volume":1,"rsi_14":78.71,"sma_20":11.48,"sma_60":11.41,"sma_120":11.3},{"date":"2025-03-07","open":11.55,"high":11.55,"low":11.54,"close":11.54,"volume":100100,"rsi_14":79.98,"sma_20":11.48,"sma_60":11.41,"sma_120":11.31},{"date":"2025-03-10","open":11.54,"high":11.54,"low":11.54,"close":11.54,"volume":1,"rsi_14":79.98,"sma_20":11.49,"sma_60":11.42,"sma_120":11.31},{"date":"2025-03-11","open":11.54,"high":11.54,"low":11.54,"close":11.54,"volume":5,"rsi_14":79.98,"sma_20":11.5,"sma_60":11.42,"sma_120":11.31},{"date":"2025-03-12","open":11.56,"high":11.56,"low":11.56,"close":11.56,"volume":1401,"rsi_14":82.12,"sma_20":11.5,"sma_60":11.43,"sma_120":11.32},{"date":"2025-03-13","open":11.56,"high":11.56,"low":11.56,"close":11.56,"volume":36,"rsi_14":82.12,"sma_20":11.51,"sma_60":11.43,"sma_120":11.32},{"date":"2025-03-14","open":11.56,"high":11.56,"low":11.56,"close":11.56,"volume":0,"rsi_14":65.5,"sma_20":11.52,"sma_60":11.43,"sma_120":11.32},{"date":"2025-03-17","open":11.56,"high":11.56,"low":11.56,"close":11.56,"volume":903,"rsi_14":47.24,"sma_20":11.52,"sma_60":11.44,"sma_120":11.33},{"date":"2025-03-18","open":11.56,"high":11.56,"low":11.56,"close":11.56,"volume":0,"rsi_14":100.0,"sma_20":11.53,"sma_60":11.44,"sma_120":11.33},{"date":"2025-03-19","open":11.56,"high":11.56,"low":11.56,"close":11.56,"volume":0,"rsi_14":100.0,"sma_20":11.53,"sma_60":11.44,"sma_120":11.33},{"date":"2025-03-20","open":11.56,"high":11.56,"low":11.56,"close":11.56,"volume":0,"rsi_14":100.0,"sma_20":11.54,"sma_60":11.45,"sma_120":11.34},{"date":"2025-03-21","open":11.56,"high":11.56,"low":11.56,"close":11.56,"volume":1000,"rsi_14":100.0,"sma_20":11.55,"sma_60":11.45,"sma_120":11.34},{"date":"2025-03-24","open":11.56,"high":11.56,"low":11.56,"close":11.56,"volume":6,"rsi_14":100.0,"sma_20":11.55,"sma_60":11.45,"sma_120":11.35},{"date":"2025-03-25","open":11.54,"high":11.54,"low":11.54,"close":11.54,"volume":1000,"rsi_14":59.92,"sma_20":11.55,"sma_60":11.46,"sma_120":11.35},{"date":"2025-03-26","open":11.54,"high":11.54,"low":11.54,"close":11.54,"volume":0,"rsi_14":59.92,"sma_20":11.55,"sma_60":11.46,"sma_120":11.35},{"date":"2025-03-27","open":11.59,"high":11.59,"low":11.59,"close":11.59,"volume":24758,"rsi_14":77.78,"sma_20":11.55,"sma_60":11.46,"sma_120":11.36},{"date":"2025-03-28","open":11.59,"high":11.59,"low":11.59,"close":11.59,"volume":3,"rsi_14":77.78,"sma_20":11.55,"sma_60":11.47,"sma_120":11.36},{"date":"2025-03-31","open":11.59,"high":11.59,"low":11.59,"close":11.59,"volume":21,"rsi_14":77.78,"sma_20":11.56,"sma_60":11.47,"sma_120":11.36},{"date":"2025-04-01","open":11.59,"high":11.59,"low":11.59,"close":11.59,"volume":5,"rsi_14":71.43,"sma_20":11.56,"sma_60":11.47,"sma_120":11.37},{"date":"2025-04-02","open":11.59,"high":11.59,"low":11.59,"close":11.59,"volume":0,"rsi_14":71.43,"sma_20":11.56,"sma_60":11.48,"sma_120":11.37},{"date":"2025-04-03","open":11.59,"high":11.59,"low":11.59,"close":11.59,"volume":0,"rsi_14":71.43,"sma_20":11.56,"sma_60":11.48,"sma_120":11.37},{"date":"2025-04-04","open":11.59,"high":11.59,"low":11.59,"close":11.59,"volume":21,"rsi_14":71.43,"sma_20":11.57,"sma_60":11.48,"sma_120":11.38},{"date":"2025-04-07","open":11.59,"high":11.59,"low":11.59,"close":11.59,"volume":0,"rsi_14":71.43,"sma_20":11.57,"sma_60":11.49,"sma_120":11.38},{"date":"2025-04-08","open":11.62,"high":11.62,"low":11.62,"close":11.62,"volume":5600,"rsi_14":80.0,"sma_20":11.57,"sma_60":11.49,"sma_120":11.38},{"date":"2025-04-09","open":11.62,"high":11.62,"low":11.62,"close":11.62,"volume":0,"rsi_14":80.0,"sma_20":11.58,"sma_60":11.5,"sma_120":11.39},{"date":"2025-04-10","open":11.64,"high":11.64,"low":11.64,"close":11.64,"volume":2041,"rsi_14":83.33,"sma_20":11.58,"sma_60":11.5,"sma_120":11.39},{"date":"2025-04-11","open":11.64,"high":11.64,"low":11.64,"close":11.64,"volume":32,"rsi_14":83.33,"sma_20":11.58,"sma_60":11.5,"sma_120":11.4},{"date":"2025-04-14","open":11.64,"high":11.64,"low":11.64,"close":11.64,"volume":3,"rsi_14":100.0,"sma_20":11.59,"sma_60":11.51,"sma_120":11.4},{"date":"2025-04-15","open":11.64,"high":11.64,"low":11.64,"close":11.64,"volume":0,"rsi_14":100.0,"sma_20":11.59,"sma_60":11.51,"sma_120":11.4},{"date":"2025-04-16","open":11.65,"high":11.65,"low":11.65,"close":11.65,"volume":200,"rsi_14":100.0,"sma_20":11.6,"sma_60":11.52,"sma_120":11.41},{"date":"2025-04-17","open":11.65,"high":11.65,"low":11.65,"close":11.65,"volume":0,"rsi_14":100.0,"sma_20":11.6,"sma_60":11.52,"sma_120":11.41},{"date":"2025-04-21","open":11.65,"high":11.65,"low":11.65,"close":11.65,"volume":1200,"rsi_14":100.0,"sma_20":11.61,"sma_60":11.53,"sma_120":11.41},{"date":"2025-04-22","open":11.65,"high":11.65,"low":11.65,"close":11.65,"volume":294221,"rsi_14":100.0,"sma_20":11.61,"sma_60":11.53,"sma_120":11.42},{"date":"2025-04-23","open":11.66,"high":11.66,"low":11.66,"close":11.66,"volume":2000,"rsi_14":100.0,"sma_20":11.62,"sma_60":11.53,"sma_120":11.42},{"date":"2025-04-24","open":11.66,"high":11.66,"low":11.66,"close":11.66,"volume":0,"rsi_14":100.0,"sma_20":11.62,"sma_60":11.54,"sma_120":11.43},{"date":"2025-04-25","open":11.67,"high":11.67,"low":11.67,"close":11.67,"volume":1093,"rsi_14":100.0,"sma_20":11.63,"sma_60":11.54,"sma_120":11.43},{"date":"2025-04-28","open":11.67,"high":11.67,"low":11.67,"close":11.67,"volume":0,"rsi_14":100.0,"sma_20":11.63,"sma_60":11.54,"sma_120":11.43},{"date":"2025-04-29","open":11.67,"high":11.67,"low":11.67,"close":11.67,"volume":0,"rsi_14":100.0,"sma_20":11.63,"sma_60":11.55,"sma_120":11.44},{"date":"2025-04-30","open":11.67,"high":11.67,"low":11.67,"close":11.67,"volume":12,"rsi_14":100.0,"sma_20":11.64,"sma_60":11.55,"sma_120":11.44},{"date":"2025-05-01","open":11.67,"high":11.67,"low":11.67,"close":11.67,"volume":0,"rsi_14":100.0,"sma_20":11.64,"sma_60":11.56,"sma_120":11.44},{"date":"2025-05-02","open":11.67,"high":11.67,"low":11.67,"close":11.67,"volume":0,"rsi_14":100.0,"sma_20":11.65,"sma_60":11.56,"sma_120":11.45},{"date":"2025-05-05","open":11.67,"high":11.67,"low":11.67,"close":11.67,"volume":5,"rsi_14":100.0,"sma_20":11.65,"sma_60":11.57,"sma_120":11.45},{"date":"2025-05-06","open":11.75,"high":11.75,"low":11.69,"close":11.69,"volume":825,"rsi_14":100.0,"sma_20":11.65,"sma_60":11.57,"sma_120":11.46},{"date":"2025-05-07","open":11.74,"high":11.77,"low":11.74,"close":11.77,"volume":5083,"rsi_14":100.0,"sma_20":11.66,"sma_60":11.58,"sma_120":11.46},{"date":"2025-05-08","open":11.76,"high":11.87,"low":11.7,"close":11.7,"volume":19128,"rsi_14":63.16,"sma_20":11.67,"sma_60":11.58,"sma_120":11.46},{"date":"2025-05-09","open":11.7,"high":11.7,"low":11.7,"close":11.7,"volume":3832,"rsi_14":63.16,"sma_20":11.67,"sma_60":11.59,"sma_120":11.47},{"date":"2025-05-12","open":11.6,"high":11.64,"low":11.6,"close":11.64,"volume":1296,"rsi_14":46.97,"sma_20":11.67,"sma_60":11.59,"sma_120":11.47},{"date":"2025-05-13","open":11.64,"high":11.64,"low":11.64,"close":11.64,"volume":6,"rsi_14":44.81,"sma_20":11.67,"sma_60":11.59,"sma_120":11.48},{"date":"2025-05-14","open":11.64,"high":11.64,"low":11.64,"close":11.64,"volume":4,"rsi_14":44.81,"sma_20":11.67,"sma_60":11.6,"sma_120":11.48},{"date":"2025-05-15","open":11.64,"high":11.64,"low":11.64,"close":11.64,"volume":2,"rsi_14":42.46,"sma_20":11.67,"sma_60":11.6,"sma_120":11.48},{"date":"2025-05-16","open":11.64,"high":11.64,"low":11.64,"close":11.64,"volume":6,"rsi_14":42.46,"sma_20":11.67,"sma_60":11.6,"sma_120":11.49},{"date":"2025-05-19","open":11.71,"high":11.71,"low":11.71,"close":11.71,"volume":702,"rsi_14":56.43,"sma_20":11.67,"sma_60":11.61,"sma_120":11.49},{"date":"2025-05-20","open":11.71,"high":11.71,"low":11.71,"close":11.71,"volume":0,"rsi_14":56.43,"sma_20":11.67,"sma_60":11.61,"sma_120":11.49},{"date":"2025-05-21","open":11.71,"high":11.71,"low":11.71,"close":11.71,"volume":0,"rsi_14":56.43,"sma_20":11.68,"sma_60":11.61,"sma_120":11.5},{"date":"2025-05-22","open":11.71,"high":11.78,"low":11.71,"close":11.78,"volume":437,"rsi_14":64.44,"sma_20":11.68,"sma_60":11.62,"sma_120":11.5},{"date":"2025-05-23","open":11.78,"high":11.78,"low":11.78,"close":11.78,"volume":0,"rsi_14":64.44,"sma_20":11.69,"sma_60":11.62,"sma_120":11.51},{"date":"2025-05-27","open":11.78,"high":11.78,"low":11.78,"close":11.78,"volume":40,"rsi_14":62.47,"sma_20":11.69,"sma_60":11.62,"sma_120":11.51},{"date":"2025-05-28","open":11.78,"high":11.78,"low":11.78,"close":11.78,"volume":8,"rsi_14":51.78,"sma_20":11.7,"sma_60":11.63,"sma_120":11.51},{"date":"2025-05-29","open":11.78,"high":11.78,"low":11.78,"close":11.78,"volume":2,"rsi_14":68.96,"sma_20":11.7,"sma_60":11.63,"sma_120":11.52},{"date":"2025-05-30","open":11.78,"high":11.78,"low":11.78,"close":11.78,"volume":2,"rsi_14":68.96,"sma_20":11.71,"sma_60":11.64,"sma_120":11.52},{"date":"2025-06-02","open":11.78,"high":11.78,"low":11.78,"close":11.78,"volume":0,"rsi_14":100.0,"sma_20":11.71,"sma_60":11.64,"sma_120":11.53},{"date":"2025-06-03","open":11.78,"high":11.78,"low":11.78,"close":11.78,"volume":13,"rsi_14":100.0,"sma_20":11.72,"sma_60":11.65,"sma_120":11.53},{"date":"2025-06-04","open":11.78,"high":11.78,"low":11.78,"close":11.78,"volume":12,"rsi_14":100.0,"sma_20":11.72,"sma_60":11.65,"sma_120":11.53},{"date":"2025-06-05","open":11.78,"high":11.78,"low":11.78,"close":11.78,"volume":27,"rsi_14":100.0,"sma_20":11.73,"sma_60":11.65,"sma_120":11.54},{"date":"2025-06-06","open":11.78,"high":11.78,"low":11.78,"close":11.78,"volume":0,"rsi_14":100.0,"sma_20":11.73,"sma_60":11.66,"sma_120":11.54},{"date":"2025-06-09","open":11.78,"high":11.78,"low":11.78,"close":11.78,"volume":14,"rsi_14":100.0,"sma_20":11.73,"sma_60":11.66,"sma_120":11.54},{"date":"2025-06-10","open":11.78,"high":11.78,"low":11.78,"close":11.78,"volume":29,"rsi_14":100.0,"sma_20":11.74,"sma_60":11.66,"sma_120":11.55},{"date":"2025-06-11","open":11.78,"high":11.78,"low":11.78,"close":11.78,"volume":0,"rsi_14":100.0,"sma_20":11.75,"sma_60":11.67,"sma_120":11.55},{"date":"2025-06-12","open":11.78,"high":11.78,"low":11.78,"close":11.78,"volume":12,"rsi_14":100.0,"sma_20":11.75,"sma_60":11.67,"sma_120":11.56},{"date":"2025-06-13","open":11.78,"high":11.78,"low":11.78,"close":11.78,"volume":0,"rsi_14":100.0,"sma_20":11.76,"sma_60":11.68,"sma_120":11.56},{"date":"2025-06-16","open":11.84,"high":11.84,"low":11.84,"close":11.84,"volume":222,"rsi_14":100.0,"sma_20":11.77,"sma_60":11.68,"sma_120":11.56},{"date":"2025-06-17","open":11.84,"high":11.84,"low":11.84,"close":11.84,"volume":12,"rsi_14":100.0,"sma_20":11.78,"sma_60":11.68,"sma_120":11.57},{"date":"2025-06-18","open":11.84,"high":11.84,"low":11.84,"close":11.84,"volume":0,"rsi_14":100.0,"sma_20":11.79,"sma_60":11.69,"sma_120":11.57},{"date":"2025-06-20","open":11.84,"high":11.84,"low":11.84,"close":11.84,"volume":20,"rsi_14":100.0,"sma_20":11.79,"sma_60":11.69,"sma_120":11.58},{"date":"2025-06-23","open":11.84,"high":11.84,"low":11.84,"close":11.84,"volume":83,"rsi_14":100.0,"sma_20":11.79,"sma_60":11.7,"sma_120":11.58},{"date":"2025-06-24","open":11.78,"high":11.78,"low":11.78,"close":11.78,"volume":101,"rsi_14":50.0,"sma_20":11.79,"sma_60":11.7,"sma_120":11.58},{"date":"2025-06-25","open":11.78,"high":11.78,"low":11.78,"close":11.78,"volume":0,"rsi_14":50.0,"sma_20":11.79,"sma_60":11.71,"sma_120":11.59},{"date":"2025-06-26","open":11.78,"high":11.78,"low":11.78,"close":11.78,"volume":0,"rsi_14":50.0,"sma_20":11.79,"sma_60":11.71,"sma_120":11.59},{"date":"2025-06-27","open":11.78,"high":11.78,"low":11.78,"close":11.78,"volume":121,"rsi_14":50.0,"sma_20":11.79,"sma_60":11.71,"sma_120":11.59},{"date":"2025-06-30","open":11.78,"high":11.78,"low":11.78,"close":11.78,"volume":80,"rsi_14":50.0,"sma_20":11.79,"sma_60":11.72,"sma_120":11.6},{"date":"2025-07-01","open":11.78,"high":11.78,"low":11.78,"close":11.78,"volume":0,"rsi_14":50.0,"sma_20":11.79,"sma_60":11.72,"sma_120":11.6},{"date":"2025-07-02","open":11.78,"high":11.78,"low":11.78,"close":11.78,"volume":0,"rsi_14":50.0,"sma_20":11.79,"sma_60":11.72,"sma_120":11.6},{"date":"2025-07-03","open":11.78,"high":11.78,"low":11.78,"close":11.78,"volume":0,"rsi_14":50.0,"sma_20":11.79,"sma_60":11.72,"sma_120":11.61},{"date":"2025-07-07","open":11.78,"high":11.78,"low":11.78,"close":11.78,"volume":15,"rsi_14":50.0,"sma_20":11.79,"sma_60":11.73,"sma_120":11.61},{"date":"2025-07-08","open":11.89,"high":11.89,"low":11.87,"close":11.87,"volume":200,"rsi_14":60.45,"sma_20":11.8,"sma_60":11.73,"sma_120":11.61},{"date":"2025-07-09","open":11.87,"high":11.87,"low":11.87,"close":11.87,"volume":2,"rsi_14":60.45,"sma_20":11.8,"sma_60":11.74,"sma_120":11.62},{"date":"2025-07-10","open":11.84,"high":11.84,"low":11.84,"close":11.84,"volume":175,"rsi_14":50.0,"sma_20":11.81,"sma_60":11.74,"sma_120":11.62},{"date":"2025-07-11","open":11.84,"high":11.84,"low":11.84,"close":11.84,"volume":0,"rsi_14":50.0,"sma_20":11.81,"sma_60":11.74,"sma_120":11.63},{"date":"2025-07-14","open":11.89,"high":11.89,"low":11.84,"close":11.86,"volume":519,"rsi_14":54.51,"sma_20":11.81,"sma_60":11.75,"sma_120":11.63},{"date":"2025-07-15","open":11.87,"high":11.89,"low":11.87,"close":11.89,"volume":216,"rsi_14":81.71,"sma_20":11.82,"sma_60":11.75,"sma_120":11.63},{"date":"2025-07-16","open":11.89,"high":11.89,"low":11.89,"close":11.89,"volume":0,"rsi_14":81.71,"sma_20":11.82,"sma_60":11.75,"sma_120":11.64},{"date":"2025-07-17","open":11.89,"high":11.9,"low":11.89,"close":11.9,"volume":8634,"rsi_14":82.72,"sma_20":11.83,"sma_60":11.76,"sma_120":11.64},{"date":"2025-07-18","open":11.9,"high":11.9,"low":11.9,"close":11.9,"volume":5,"rsi_14":82.72,"sma_20":11.83,"sma_60":11.76,"sma_120":11.65},{"date":"2025-07-21","open":11.9,"high":11.9,"low":11.9,"close":11.9,"volume":12,"rsi_14":82.72,"sma_20":11.83,"sma_60":11.77,"sma_120":11.65},{"date":"2025-07-22","open":11.9,"high":11.9,"low":11.9,"close":11.9,"volume":10,"rsi_14":82.72,"sma_20":11.83,"sma_60":11.77,"sma_120":11.65},{"date":"2025-07-23","open":11.9,"high":11.9,"low":11.9,"close":11.9,"volume":9,"rsi_14":82.72,"sma_20":11.84,"sma_60":11.77,"sma_120":11.66},{"date":"2025-07-24","open":11.9,"high":11.9,"low":11.9,"close":11.9,"volume":8,"rsi_14":82.72,"sma_20":11.85,"sma_60":11.78,"sma_120":11.66},{"date":"2025-07-25","open":11.9,"high":11.9,"low":11.9,"close":11.9,"volume":7,"rsi_14":82.72,"sma_20":11.85,"sma_60":11.78,"sma_120":11.66},{"date":"2025-07-28","open":11.9,"high":11.9,"low":11.9,"close":11.9,"volume":124,"rsi_14":65.43,"sma_20":11.86,"sma_60":11.79,"sma_120":11.67},{"date":"2025-07-29","open":11.9,"high":11.9,"low":11.9,"close":11.9,"volume":7,"rsi_14":65.43,"sma_20":11.86,"sma_60":11.79,"sma_120":11.67},{"date":"2025-07-30","open":11.9,"high":11.9,"low":11.9,"close":11.9,"volume":0,"rsi_14":100.0,"sma_20":11.87,"sma_60":11.79,"sma_120":11.68},{"date":"2025-07-31","open":11.9,"high":11.9,"low":11.9,"close":11.9,"volume":0,"rsi_14":100.0,"sma_20":11.88,"sma_60":11.8,"sma_120":11.68},{"date":"2025-08-01","open":11.9,"high":11.9,"low":11.9,"close":11.9,"volume":0,"rsi_14":100.0,"sma_20":11.88,"sma_60":11.8,"sma_120":11.69},{"date":"2025-08-04","open":11.9,"high":11.9,"low":11.9,"close":11.9,"volume":6,"rsi_14":100.0,"sma_20":11.89,"sma_60":11.8,"sma_120":11.69},{"date":"2025-08-05","open":11.9,"high":11.9,"low":11.9,"close":11.9,"volume":40,"rsi_14":100.0,"sma_20":11.89,"sma_60":11.81,"sma_120":11.69},{"date":"2025-08-06","open":11.9,"high":11.9,"low":11.9,"close":11.9,"volume":0,"rsi_14":100.0,"sma_20":11.89,"sma_60":11.81,"sma_120":11.7},{"date":"2025-08-07","open":11.9,"high":11.9,"low":11.9,"close":11.9,"volume":110,"rsi_14":100.0,"sma_20":11.89,"sma_60":11.81,"sma_120":11.7},{"date":"2025-08-08","open":11.89,"high":11.92,"low":11.89,"close":11.91,"volume":794,"rsi_14":100.0,"sma_20":11.9,"sma_60":11.82,"sma_120":11.71},{"date":"2025-08-11","open":11.92,"high":11.95,"low":11.92,"close":11.95,"volume":2821,"rsi_14":100.0,"sma_20":11.9,"sma_60":11.82,"sma_120":11.71},{"date":"2025-08-12","open":11.95,"high":11.95,"low":11.95,"close":11.95,"volume":0,"rsi_14":100.0,"sma_20":11.91,"sma_60":11.83,"sma_120":11.71},{"date":"2025-08-13","open":11.95,"high":11.95,"low":11.95,"close":11.95,"volume":500,"rsi_14":100.0,"sma_20":11.91,"sma_60":11.83,"sma_120":11.72},{"date":"2025-08-14","open":11.95,"high":11.99,"low":11.94,"close":11.99,"volume":124204,"rsi_14":100.0,"sma_20":11.91,"sma_60":11.84,"sma_120":11.72},{"date":"2025-08-15","open":11.97,"high":11.97,"low":11.97,"close":11.97,"volume":150143,"rsi_14":81.82,"sma_20":11.92,"sma_60":11.84,"sma_120":11.73},{"date":"2025-08-18","open":11.92,"high":11.92,"low":11.92,"close":11.92,"volume":167,"rsi_14":56.25,"sma_20":11.92,"sma_60":11.85,"sma_120":11.73},{"date":"2025-08-19","open":11.97,"high":11.97,"low":11.94,"close":11.94,"volume":4049,"rsi_14":61.28,"sma_20":11.92,"sma_60":11.85,"sma_120":11.73},{"date":"2025-08-20","open":11.94,"high":11.94,"low":11.94,"close":11.94,"volume":108,"rsi_14":61.28,"sma_20":11.92,"sma_60":11.85,"sma_120":11.74},{"date":"2025-08-21","open":11.97,"high":11.97,"low":11.97,"close":11.97,"volume":100,"rsi_14":67.2,"sma_20":11.92,"sma_60":11.86,"sma_120":11.74},{"date":"2025-08-22","open":11.97,"high":11.97,"low":11.97,"close":11.97,"volume":11,"rsi_14":67.2,"sma_20":11.93,"sma_60":11.86,"sma_120":11.74},{"date":"2025-08-25","open":11.99,"high":11.99,"low":11.97,"close":11.97,"volume":252,"rsi_14":66.14,"sma_20":11.93,"sma_60":11.86,"sma_120":11.75},{"date":"2025-08-26","open":11.97,"high":11.97,"low":11.97,"close":11.97,"volume":22,"rsi_14":66.14,"sma_20":11.94,"sma_60":11.86,"sma_120":11.75},{"date":"2025-08-27","open":11.97,"high":11.97,"low":11.97,"close":11.97,"volume":35,"rsi_14":66.14,"sma_20":11.94,"sma_60":11.87,"sma_120":11.75},{"date":"2025-08-28","open":11.98,"high":11.98,"low":11.98,"close":11.98,"volume":1100,"rsi_14":65.84,"sma_20":11.94,"sma_60":11.87,"sma_120":11.76},{"date":"2025-08-29","open":11.99,"high":12.18,"low":11.98,"close":12.02,"volume":169595,"rsi_14":66.14,"sma_20":11.95,"sma_60":11.88,"sma_120":11.76},{"date":"2025-09-02","open":11.99,"high":12.5,"low":11.95,"close":11.98,"volume":21906,"rsi_14":55.84,"sma_20":11.95,"sma_60":11.88,"sma_120":11.77},{"date":"2025-09-03","open":12.1,"high":13.1,"low":11.2,"close":12.6,"volume":5725,"rsi_14":87.07,"sma_20":11.99,"sma_60":11.89,"sma_120":11.77},{"date":"2025-09-04","open":12.41,"high":12.41,"low":11.75,"close":12.15,"volume":5504,"rsi_14":56.22,"sma_20":12.0,"sma_60":11.9,"sma_120":11.78},{"date":"2025-09-05","open":12.15,"high":12.15,"low":12.15,"close":12.15,"volume":38,"rsi_14":57.1,"sma_20":12.01,"sma_60":11.9,"sma_120":11.78},{"date":"2025-09-08","open":12.5,"high":24.29,"low":12.5,"close":18.43,"volume":23594,"rsi_14":93.42,"sma_20":12.34,"sma_60":12.02,"sma_120":11.84},{"date":"2025-09-09","open":17.19,"high":17.98,"low":15.02,"close":16.95,"volume":5825,"rsi_14":77.97,"sma_20":12.59,"sma_60":12.1,"sma_120":11.89},{"date":"2025-09-10","open":17.5,"high":22.5,"low":12.71,"close":12.71,"volume":14864,"rsi_14":52.91,"sma_20":12.63,"sma_60":12.12,"sma_120":11.9},{"date":"2025-09-11","open":13.69,"high":18.07,"low":13.42,"close":14.0,"volume":12449,"rsi_14":57.01,"sma_20":12.73,"sma_60":12.15,"sma_120":11.92},{"date":"2025-09-12","open":13.26,"high":14.34,"low":11.0,"close":14.34,"volume":8877,"rsi_14":58.0,"sma_20":12.85,"sma_60":12.19,"sma_120":11.94},{"date":"2025-09-15","open":13.13,"high":14.28,"low":11.75,"close":14.28,"volume":6108,"rsi_14":57.78,"sma_20":12.96,"sma_60":12.24,"sma_120":11.96},{"date":"2025-09-16","open":13.4,"high":14.25,"low":11.88,"close":13.11,"volume":9130,"rsi_14":53.56,"sma_20":13.02,"sma_60":12.26,"sma_120":11.98},{"date":"2025-09-17","open":12.7,"high":13.62,"low":12.7,"close":13.4,"volume":3986,"rsi_14":54.38,"sma_20":13.09,"sma_60":12.28,"sma_120":11.99},{"date":"2025-09-18","open":13.5,"high":16.21,"low":13.5,"close":15.11,"volume":9473,"rsi_14":58.69,"sma_20":13.25,"sma_60":12.34,"sma_120":12.02},{"date":"2025-09-19","open":23.81,"high":42.0,"low":18.43,"close":22.2,"volume":1117339,"rsi_14":70.31,"sma_20":13.76,"sma_60":12.51,"sma_120":12.11},{"date":"2025-09-22","open":16.93,"high":20.44,"low":16.16,"close":20.31,"volume":55910,"rsi_14":65.48,"sma_20":14.18,"sma_60":12.65,"sma_120":12.18},{"date":"2025-09-23","open":20.09,"high":20.91,"low":16.0,"close":18.5,"volume":30622,"rsi_14":60.49,"sma_20":14.51,"sma_60":12.77,"sma_120":12.24},{"date":"2025-09-24","open":15.1,"high":16.78,"low":12.5,"close":14.2,"volume":35793,"rsi_14":53.21,"sma_20":14.62,"sma_60":12.81,"sma_120":12.26},{"date":"2025-09-25","open":13.7,"high":14.25,"low":12.15,"close":13.35,"volume":17601,"rsi_14":51.83,"sma_20":14.69,"sma_60":12.83,"sma_120":12.28},{"date":"2025-09-26","open":12.3,"high":13.7,"low":11.6,"close":13.5,"volume":9338,"rsi_14":40.76,"sma_20":14.76,"sma_60":12.86,"sma_120":12.29},{"date":"2025-09-29","open":13.69,"high":13.69,"low":12.04,"close":12.6,"volume":4888,"rsi_14":41.66,"sma_20":14.79,"sma_60":12.87,"sma_120":12.3},{"date":"2025-09-30","open":12.82,"high":14.58,"low":12.22,"close":12.82,"volume":4802,"rsi_14":50.25,"sma_20":14.84,"sma_60":12.89,"sma_120":12.31},{"date":"2025-10-01","open":12.81,"high":12.81,"low":12.81,"close":12.81,"volume":2315,"rsi_14":47.14,"sma_20":14.85,"sma_60":12.91,"sma_120":12.32},{"date":"2025-10-02","open":13.23,"high":13.23,"low":12.0,"close":12.85,"volume":3413,"rsi_14":46.36,"sma_20":14.88,"sma_60":12.92,"sma_120":12.33},{"date":"2025-10-03","open":12.52,"high":13.64,"low":11.38,"close":12.22,"volume":9280,"rsi_14":45.11,"sma_20":14.88,"sma_60":12.93,"sma_120":12.33},{"date":"2025-10-06","open":11.41,"high":12.29,"low":10.5,"close":10.5,"volume":9064,"rsi_14":43.96,"sma_20":14.49,"sma_60":12.91,"sma_120":12.33},{"date":"2025-10-07","open":10.98,"high":11.5,"low":10.3,"close":10.3,"volume":7269,"rsi_14":42.8,"sma_20":14.16,"sma_60":12.88,"sma_120":12.31},{"date":"2025-10-08","open":9.99,"high":10.3,"low":9.99,"close":10.28,"volume":4891,"rsi_14":37.82,"sma_20":14.03,"sma_60":12.86,"sma_120":12.3},{"date":"2025-10-09","open":10.38,"high":10.38,"low":10.0,"close":10.02,"volume":5375,"rsi_14":3.15,"sma_20":13.83,"sma_60":12.82,"sma_120":12.29},{"date":"2025-10-10","open":10.0,"high":10.45,"low":10.0,"close":10.45,"volume":2185,"rsi_14":7.24,"sma_20":13.64,"sma_60":12.8,"sma_120":12.28},{"date":"2025-10-13","open":10.79,"high":10.79,"low":10.5,"close":10.5,"volume":742,"rsi_14":9.1,"sma_20":13.45,"sma_60":12.78,"sma_120":12.27},{"date":"2025-10-14","open":10.99,"high":11.64,"low":10.99,"close":11.64,"volume":2062,"rsi_14":30.66,"sma_20":13.38,"sma_60":12.77,"sma_120":12.27},{"date":"2025-10-15","open":12.5,"high":13.0,"low":10.39,"close":11.79,"volume":23058,"rsi_14":36.82,"sma_20":13.3,"sma_60":12.77,"sma_120":12.27},{"date":"2025-10-16","open":11.12,"high":12.67,"low":10.9,"close":11.5,"volume":11051,"rsi_14":33.5,"sma_20":13.12,"sma_60":12.76,"sma_120":12.27},{"date":"2025-10-17","open":10.97,"high":12.07,"low":9.3,"close":10.01,"volume":23942,"rsi_14":30.53,"sma_20":12.51,"sma_60":12.73,"sma_120":12.26},{"date":"2025-10-20","open":10.05,"high":10.05,"low":8.0,"close":8.32,"volume":744204,"rsi_14":22.29,"sma_20":11.91,"sma_60":12.67,"sma_120":12.23},{"date":"2025-10-21","open":13.0,"high":15.97,"low":11.66,"close":13.5,"volume":3503269,"rsi_14":52.6,"sma_20":11.66,"sma_60":12.7,"sma_120":12.24},{"date":"2025-10-22","open":10.45,"high":10.8,"low":8.26,"close":9.42,"volume":190823,"rsi_14":40.1,"sma_20":11.42,"sma_60":12.66,"sma_120":12.22},{"date":"2025-10-23","open":8.98,"high":10.04,"low":8.67,"close":9.9,"volume":55323,"rsi_14":43.25,"sma_20":11.25,"sma_60":12.62,"sma_120":12.21},{"date":"2025-10-24","open":9.02,"high":9.98,"low":9.02,"close":9.6,"volume":20137,"rsi_14":47.14,"sma_20":11.05,"sma_60":12.59,"sma_120":12.19},{"date":"2025-10-27","open":9.51,"high":9.6,"low":9.0,"close":9.0,"volume":16709,"rsi_14":45.98,"sma_20":10.87,"sma_60":12.54,"sma_120":12.17},{"date":"2025-10-28","open":9.0,"high":9.38,"low":8.5,"close":8.8,"volume":123372,"rsi_14":45.47,"sma_20":10.67,"sma_60":12.49,"sma_120":12.14},{"date":"2025-10-29","open":8.83,"high":9.16,"low":8.46,"close":8.53,"volume":109341,"rsi_14":45.43,"sma_20":10.46,"sma_60":12.43,"sma_120":12.12},{"date":"2025-10-30","open":8.25,"high":8.75,"low":7.0,"close":7.7,"volume":318764,"rsi_14":41.81,"sma_20":10.2,"sma_60":12.36,"sma_120":12.08},{"date":"2025-10-31","open":7.57,"high":7.94,"low":7.15,"close":7.65,"volume":283514,"rsi_14":41.48,"sma_20":9.97,"sma_60":12.29,"sma_120":12.05},{"date":"2025-11-03","open":7.93,"high":7.93,"low":6.66,"close":7.1,"volume":10834,"rsi_14":35.95,"sma_20":9.8,"sma_60":12.21,"sma_120":12.01},{"date":"2025-11-04","open":6.5,"high":6.5,"low":5.58,"close":6.16,"volume":17544,"rsi_14":33.39,"sma_20":9.59,"sma_60":12.11,"sma_120":11.97},{"date":"2025-11-05","open":6.03,"high":8.88,"low":5.43,"close":7.51,"volume":40603,"rsi_14":38.92,"sma_20":9.45,"sma_60":12.04,"sma_120":11.93},{"date":"2025-11-06","open":6.75,"high":8.15,"low":6.16,"close":7.86,"volume":103559,"rsi_14":43.61,"sma_20":9.35,"sma_60":11.97,"sma_120":11.9},{"date":"2025-11-07","open":7.44,"high":7.6,"low":7.28,"close":7.31,"volume":9464,"rsi_14":46.79,"sma_20":9.19,"sma_60":11.89,"sma_120":11.87},{"date":"2025-11-10","open":6.7,"high":7.48,"low":6.69,"close":7.12,"volume":13558,"rsi_14":20.28,"sma_20":9.02,"sma_60":11.81,"sma_120":11.83},{"date":"2025-11-11","open":7.03,"high":7.7,"low":6.47,"close":7.5,"volume":37084,"rsi_14":36.33,"sma_20":8.81,"sma_60":11.74,"sma_120":11.79},{"date":"2025-11-12","open":7.49,"high":8.53,"low":7.1,"close":7.75,"volume":114637,"rsi_14":34.18,"sma_20":8.61,"sma_60":11.67,"sma_120":11.76},{"date":"2025-11-13","open":7.06,"high":7.18,"low":6.9,"close":7.18,"volume":18095,"rsi_14":32.87,"sma_20":8.4,"sma_60":11.59,"sma_120":11.72},{"date":"2025-11-14","open":6.75,"high":6.88,"low":6.0,"close":6.75,"volume":15325,"rsi_14":33.68,"sma_20":8.23,"sma_60":11.5,"sma_120":11.68},{"date":"2025-11-17","open":6.8,"high":7.2,"low":6.15,"close":6.75,"volume":14752,"rsi_14":34.66,"sma_20":8.15,"sma_60":11.41,"sma_120":11.64},{"date":"2025-11-18","open":6.7,"high":7.65,"low":6.7,"close":6.98,"volume":38523,"rsi_14":38.4,"sma_20":7.83,"sma_60":11.33,"sma_120":11.6},{"date":"2025-11-19","open":6.83,"high":7.05,"low":6.7,"close":6.88,"volume":13500,"rsi_14":43.09,"sma_20":7.7,"sma_60":11.25,"sma_120":11.56},{"date":"2025-11-20","open":6.79,"high":7.18,"low":6.76,"close":6.89,"volume":26143,"rsi_14":43.59,"sma_20":7.55,"sma_60":11.16,"sma_120":11.51},{"date":"2025-11-21","open":6.87,"high":7.36,"low":6.87,"close":7.1,"volume":16260,"rsi_14":50.0,"sma_20":7.43,"sma_60":11.08,"sma_120":11.48},{"date":"2025-11-24","open":7.36,"high":7.77,"low":7.33,"close":7.46,"volume":7885,"rsi_14":63.07,"sma_20":7.35,"sma_60":11.0,"sma_120":11.44},{"date":"2025-11-25","open":7.45,"high":8.03,"low":7.4,"close":7.52,"volume":9185,"rsi_14":50.19,"sma_20":7.28,"sma_60":10.93,"sma_120":11.4},{"date":"2025-11-26","open":7.53,"high":7.77,"low":7.52,"close":7.53,"volume":9614,"rsi_14":45.15,"sma_20":7.23,"sma_60":10.85,"sma_120":11.37},{"date":"2025-11-28","open":7.9,"high":8.9,"low":7.9,"close":8.73,"volume":15538,"rsi_14":67.73,"sma_20":7.29,"sma_60":10.79,"sma_120":11.34},{"date":"2025-12-01","open":8.67,"high":9.86,"low":7.61,"close":8.18,"volume":21431,"rsi_14":62.11,"sma_20":7.31,"sma_60":10.72,"sma_120":11.31},{"date":"2025-12-02","open":8.12,"high":8.12,"low":7.9,"close":7.9,"volume":2917,"rsi_14":54.69,"sma_20":7.35,"sma_60":10.55,"sma_120":11.28},{"date":"2025-12-03","open":8.0,"high":8.7,"low":7.5,"close":8.7,"volume":12947,"rsi_14":59.86,"sma_20":7.48,"sma_60":10.41,"sma_120":11.26},{"date":"2025-12-04","open":8.6,"high":8.65,"low":7.95,"close":8.65,"volume":2094,"rsi_14":67.1,"sma_20":7.54,"sma_60":10.34,"sma_120":11.23},{"date":"2025-12-05","open":8.77,"high":10.66,"low":7.85,"close":8.29,"volume":61972,"rsi_14":68.21,"sma_20":7.56,"sma_60":10.25,"sma_120":11.2},{"date":"2025-12-08","open":7.94,"high":8.87,"low":7.66,"close":7.84,"volume":187290,"rsi_14":61.78,"sma_20":7.59,"sma_60":10.14,"sma_120":11.17},{"date":"2025-12-09","open":10.41,"high":15.0,"low":9.14,"close":10.3,"volume":12558334,"rsi_14":74.1,"sma_20":7.74,"sma_60":10.07,"sma_120":11.15},{"date":"2025-12-10","open":8.37,"high":8.94,"low":6.01,"close":6.84,"volume":288261,"rsi_14":49.8,"sma_20":7.71,"sma_60":9.97,"sma_120":11.11},{"date":"2025-12-11","open":5.13,"high":5.6,"low":4.2,"close":4.88,"volume":388529,"rsi_14":41.76,"sma_20":7.57,"sma_60":9.83,"sma_120":11.05},{"date":"2025-12-12","open":4.57,"high":4.87,"low":2.5,"close":2.71,"volume":2003970,"rsi_14":34.5,"sma_20":7.34,"sma_60":9.62,"sma_120":10.98},{"date":"2025-12-15","open":3.62,"high":9.15,"low":3.6,"close":7.27,"volume":95730716,"rsi_14":49.48,"sma_20":7.37,"sma_60":9.37,"sma_120":10.94},{"date":"2025-12-16","open":11.98,"high":15.09,"low":11.05,"close":14.65,"volume":75715739,"rsi_14":63.88,"sma_20":7.77,"sma_60":9.28,"sma_120":10.96},{"date":"2025-12-17","open":12.0,"high":12.19,"low":8.88,"close":10.23,"volume":6822605,"rsi_14":54.49,"sma_20":7.93,"sma_60":9.14,"sma_120":10.95},{"date":"2025-12-18","open":9.11,"high":11.7,"low":9.01,"close":10.16,"volume":2392084,"rsi_14":52.47,"sma_20":8.09,"sma_60":9.07,"sma_120":10.94},{"date":"2025-12-19","open":10.11,"high":11.0,"low":9.41,"close":9.66,"volume":1131090,"rsi_14":52.56,"sma_20":8.23,"sma_60":9.01,"sma_120":10.92},{"date":"2025-12-22","open":8.9,"high":8.9,"low":6.77,"close":6.86,"volume":1349381,"rsi_14":48.35,"sma_20":8.22,"sma_60":8.9,"sma_120":10.88},{"date":"2025-12-23","open":6.37,"high":6.8,"low":5.81,"close":6.32,"volume":575893,"rsi_14":46.18,"sma_20":8.16,"sma_60":8.79,"sma_120":10.83},{"date":"2025-12-24","open":6.0,"high":12.47,"low":5.93,"close":9.35,"volume":26505471,"rsi_14":51.02,"sma_20":8.25,"sma_60":8.74,"sma_120":10.81},{"date":"2025-12-26","open":10.3,"high":11.93,"low":8.15,"close":8.73,"volume":20705531,"rsi_14":50.64,"sma_20":8.31,"sma_60":8.67,"sma_120":10.79},{"date":"2025-12-29","open":8.34,"high":9.79,"low":7.8,"close":8.91,"volume":1938997,"rsi_14":51.56,"sma_20":8.32,"sma_60":8.6,"sma_120":10.76},{"date":"2025-12-30","open":8.85,"high":9.39,"low":8.31,"close":8.76,"volume":746907,"rsi_14":47.58,"sma_20":8.35,"sma_60":8.54,"sma_120":10.74},{"date":"2025-12-31","open":8.43,"high":8.68,"low":7.82,"close":7.91,"volume":557242,"rsi_14":51.83,"sma_20":8.35,"sma_60":8.5,"sma_120":10.7},{"date":"2026-01-02","open":7.85,"high":8.11,"low":7.0,"close":7.19,"volume":602716,"rsi_14":54.13,"sma_20":8.28,"sma_60":8.45,"sma_120":10.67},{"date":"2026-01-05","open":7.51,"high":7.98,"low":6.88,"close":6.98,"volume":473634,"rsi_14":58.2,"sma_20":8.19,"sma_60":8.39,"sma_120":10.62},{"date":"2026-01-06","open":6.9,"high":7.29,"low":6.4,"close":7.24,"volume":504256,"rsi_14":49.93,"sma_20":8.14,"sma_60":8.35,"sma_120":10.59},{"date":"2026-01-07","open":7.03,"high":8.44,"low":6.95,"close":8.08,"volume":626758,"rsi_14":28.37,"sma_20":8.15,"sma_60":8.31,"sma_120":10.55},{"date":"2026-01-08","open":7.57,"high":8.42,"low":7.5,"close":7.81,"volume":316396,"rsi_14":39.04,"sma_20":8.03,"sma_60":8.26,"sma_120":10.52},{"date":"2026-01-09","open":7.92,"high":8.5,"low":7.41,"close":7.47,"volume":366068,"rsi_14":38.11,"sma_20":8.06,"sma_60":8.19,"sma_120":10.48},{"date":"2026-01-12","open":7.59,"high":8.1,"low":7.26,"close":8.02,"volume":277211,"rsi_14":42.78,"sma_20":8.22,"sma_60":8.13,"sma_120":10.45},{"date":"2026-01-13","open":7.68,"high":7.88,"low":7.21,"close":7.24,"volume":199504,"rsi_14":52.03,"sma_20":8.44,"sma_60":8.06,"sma_120":10.41},{"date":"2026-01-14","open":7.25,"high":7.46,"low":7.0,"close":7.21,"volume":128604,"rsi_14":55.04,"sma_20":8.44,"sma_60":8.01,"sma_120":10.37},{"date":"2026-01-15","open":7.07,"high":7.74,"low":7.05,"close":7.12,"volume":127278,"rsi_14":31.07,"sma_20":8.06,"sma_60":7.99,"sma_120":10.33},{"date":"2026-01-16","open":7.0,"high":7.05,"low":6.6,"close":6.72,"volume":202473,"rsi_14":32.28,"sma_20":7.89,"sma_60":7.88,"sma_120":10.29},{"date":"2026-01-20","open":6.64,"high":6.74,"low":6.01,"close":6.38,"volume":142873,"rsi_14":28.3,"sma_20":7.7,"sma_60":7.83,"sma_120":10.24},{"date":"2026-01-21","open":6.11,"high":6.74,"low":6.06,"close":6.23,"volume":159848,"rsi_14":28.3,"sma_20":7.53,"sma_60":7.77,"sma_120":10.2},{"date":"2026-01-22","open":6.25,"high":6.7,"low":6.25,"close":6.42,"volume":148481,"rsi_14":35.59,"sma_20":7.5,"sma_60":7.72,"sma_120":10.15},{"date":"2026-01-23","open":6.71,"high":7.07,"low":6.43,"close":6.69,"volume":137000,"rsi_14":44.7,"sma_20":7.52,"sma_60":7.68,"sma_120":10.11},{"date":"2026-01-26","open":6.44,"high":6.55,"low":6.0,"close":6.06,"volume":134200,"rsi_14":41.05,"sma_20":7.36,"sma_60":7.63,"sma_120":10.06},{"date":"2026-01-27","open":6.27,"high":6.44,"low":6.1,"close":6.16,"volume":94800,"rsi_14":39.16,"sma_20":7.23,"sma_60":7.59,"sma_120":10.01},{"date":"2026-01-28","open":6.09,"high":6.33,"low":6.03,"close":6.1,"volume":76500,"rsi_14":26.43,"sma_20":7.09,"sma_60":7.57,"sma_120":9.96},{"date":"2026-01-29","open":6.04,"high":6.18,"low":5.6,"close":5.72,"volume":91400,"rsi_14":25.75,"sma_20":6.94,"sma_60":7.53,"sma_120":9.91},{"date":"2026-01-30","open":5.57,"high":5.84,"low":5.01,"close":5.09,"volume":104200,"rsi_14":24.13,"sma_20":6.8,"sma_60":7.5,"sma_120":9.85},{"date":"2026-02-02","open":5.02,"high":7.35,"low":5.02,"close":6.01,"volume":711300,"rsi_14":29.78,"sma_20":6.74,"sma_60":7.5,"sma_120":9.81},{"date":"2026-02-03","open":6.18,"high":6.25,"low":5.25,"close":5.41,"volume":277200,"rsi_14":30.9,"sma_20":6.66,"sma_60":7.46,"sma_120":9.75},{"date":"2026-02-04","open":5.5,"high":6.1,"low":5.1,"close":6.02,"volume":107000,"rsi_14":38.92,"sma_20":6.6,"sma_60":7.43,"sma_120":9.7},{"date":"2026-02-05","open":5.58,"high":6.19,"low":5.57,"close":6.06,"volume":98100,"rsi_14":40.04,"sma_20":6.5,"sma_60":7.41,"sma_120":9.65},{"date":"2026-02-06","open":6.0,"high":6.49,"low":5.84,"close":6.28,"volume":61500,"rsi_14":45.72,"sma_20":6.42,"sma_60":7.4,"sma_120":9.6},{"date":"2026-02-09","open":6.22,"high":6.28,"low":6.06,"close":6.08,"volume":30553,"rsi_14":38.37,"sma_20":7.49,"sma_60":7.67,"sma_120":10.1},{"date":"2026-02-10","open":5.92,"high":6.2,"low":5.92,"close":6.07,"volume":17525,"rsi_14":40.04,"sma_20":7.33,"sma_60":7.62,"sma_120":10.05},{"date":"2026-02-11","open":5.92,"high":6.18,"low":5.85,"close":6.13,"volume":89112,"rsi_14":37.39,"sma_20":7.2,"sma_60":7.58,"sma_120":10.01},{"date":"2026-02-12","open":5.92,"high":6.72,"low":5.65,"close":6.42,"volume":145000,"rsi_14":28.44,"sma_20":7.07,"sma_60":7.56,"sma_120":9.96},{"date":"2026-02-13","open":6.16,"high":6.61,"low":6.11,"close":6.25,"volume":16292,"rsi_14":29.2,"sma_20":6.95,"sma_60":7.54,"sma_120":9.91},{"date":"2026-02-17","open":6.2,"high":6.36,"low":6.12,"close":6.21,"volume":18735,"rsi_14":31.74,"sma_20":6.86,"sma_60":7.52,"sma_120":9.87},{"date":"2026-02-18","open":6.32,"high":7.06,"low":6.27,"close":6.64,"volume":117600,"rsi_14":55.86,"sma_20":6.1,"sma_60":7.3,"sma_120":9.27},{"date":"2026-02-19","open":6.56,"high":6.79,"low":6.0,"close":6.0,"volume":36000,"rsi_14":52.87,"sma_20":6.09,"sma_60":7.28,"sma_120":9.22},{"date":"2026-02-20","open":6.19,"high":6.26,"low":5.78,"close":5.81,"volume":26002,"rsi_14":58.13,"sma_20":6.06,"sma_60":7.26,"sma_120":9.17},{"date":"2026-02-23","open":5.9,"high":6.33,"low":5.8,"close":6.03,"volume":17900,"rsi_14":50.27,"sma_20":6.03,"sma_60":7.24,"sma_120":9.12},{"date":"2026-02-24","open":6.0,"high":6.94,"low":6.0,"close":6.64,"volume":87518,"rsi_14":41.04,"sma_20":6.78,"sma_60":7.5,"sma_120":9.77},{"date":"2026-02-25","open":6.6,"high":7.0,"low":6.56,"close":6.8,"volume":87013,"rsi_14":44.11,"sma_20":6.75,"sma_60":7.48,"sma_120":9.73},{"date":"2026-02-26","open":6.99,"high":7.75,"low":6.77,"close":7.46,"volume":114395,"rsi_14":54.2,"sma_20":6.72,"sma_60":7.49,"sma_120":9.69},{"date":"2026-02-27","open":7.54,"high":7.54,"low":6.82,"close":7.39,"volume":62439,"rsi_14":59.01,"sma_20":6.7,"sma_60":7.49,"sma_120":9.65},{"date":"2026-03-02","open":6.91,"high":7.39,"low":6.63,"close":7.16,"volume":34332,"rsi_14":58.53,"sma_20":6.68,"sma_60":7.48,"sma_120":9.61},{"date":"2026-03-03","open":6.61,"high":6.89,"low":6.31,"close":6.34,"volume":73256,"rsi_14":51.29,"sma_20":6.6,"sma_60":7.46,"sma_120":9.56},{"date":"2026-03-04","open":6.46,"high":7.13,"low":6.42,"close":6.71,"volume":45180,"rsi_14":53.25,"sma_20":6.57,"sma_60":7.45,"sma_120":9.52},{"date":"2026-03-05","open":6.7,"high":7.11,"low":6.23,"close":6.23,"volume":23901,"rsi_14":51.69,"sma_20":6.52,"sma_60":7.44,"sma_120":9.47},{"date":"2026-03-06","open":6.36,"high":6.6,"low":6.24,"close":6.3,"volume":48849,"rsi_14":52.52,"sma_20":6.48,"sma_60":7.44,"sma_120":9.43},{"date":"2026-03-09","open":6.38,"high":6.97,"low":6.11,"close":6.73,"volume":80218,"rsi_14":55.98,"sma_20":6.48,"sma_60":7.43,"sma_120":9.38},{"date":"2026-03-10","open":6.73,"high":7.3,"low":6.64,"close":7.0,"volume":51173,"rsi_14":55.8,"sma_20":6.51,"sma_60":7.43,"sma_120":9.34},{"date":"2026-03-11","open":7.02,"high":9.45,"low":6.9,"close":9.45,"volume":820885,"rsi_14":71.98,"sma_20":6.67,"sma_60":7.48,"sma_120":9.32},{"date":"2026-03-12","open":8.74,"high":8.83,"low":7.52,"close":8.39,"volume":166980,"rsi_14":63.13,"sma_20":6.77,"sma_60":7.5,"sma_120":9.29},{"date":"2026-03-13","open":8.41,"high":8.63,"low":7.92,"close":7.95,"volume":89040,"rsi_14":62.83,"sma_20":6.86,"sma_60":7.51,"sma_120":9.26},{"date":"2026-03-16","open":8.01,"high":9.3,"low":8.01,"close":8.33,"volume":123390,"rsi_14":60.71,"sma_20":6.98,"sma_60":7.52,"sma_120":9.22},{"date":"2026-03-17","open":8.34,"high":8.38,"low":7.57,"close":7.64,"volume":79287,"rsi_14":54.99,"sma_20":7.05,"sma_60":7.52,"sma_120":9.18},{"date":"2026-03-18","open":7.67,"high":8.02,"low":6.84,"close":6.84,"volume":73218,"rsi_14":46.38,"sma_20":7.07,"sma_60":7.49,"sma_120":9.14},{"date":"2026-03-19","open":7.01,"high":8.1,"low":6.88,"close":7.78,"volume":60562,"rsi_14":52.07,"sma_20":7.15,"sma_60":7.48,"sma_120":9.1},{"date":"2026-03-20","open":7.44,"high":7.95,"low":6.77,"close":6.86,"volume":203995,"rsi_14":49.2,"sma_20":7.18,"sma_60":7.47,"sma_120":9.01},{"date":"2026-03-23","open":7.21,"high":7.21,"low":6.3,"close":6.31,"volume":86896,"rsi_14":49.85,"sma_20":7.21,"sma_60":7.43,"sma_120":8.92},{"date":"2026-03-24","open":6.26,"high":6.42,"low":5.85,"close":6.08,"volume":71623,"rsi_14":46.76,"sma_20":7.18,"sma_60":7.38,"sma_120":8.86},{"date":"2026-03-25","open":6.24,"high":6.24,"low":5.92,"close":5.92,"volume":33089,"rsi_14":48.35,"sma_20":7.14,"sma_60":7.34,"sma_120":8.8},{"date":"2026-03-26","open":6.07,"high":6.12,"low":5.86,"close":6.0,"volume":24939,"rsi_14":48.4,"sma_20":7.06,"sma_60":7.31,"sma_120":8.73},{"date":"2026-03-27","open":6.08,"high":6.1,"low":5.63,"close":5.71,"volume":25249,"rsi_14":44.49,"sma_20":6.98,"sma_60":7.24,"sma_120":8.65},{"date":"2026-03-30","open":5.8,"high":5.8,"low":5.12,"close":5.36,"volume":41625,"rsi_14":41.22,"sma_20":6.9,"sma_60":7.21,"sma_120":8.59},{"date":"2026-03-31","open":5.37,"high":5.69,"low":5.27,"close":5.46,"volume":35140,"rsi_14":21.4,"sma_20":6.85,"sma_60":7.22,"sma_120":8.52},{"date":"2026-04-01","open":5.61,"high":6.47,"low":5.47,"close":6.05,"volume":86433,"rsi_14":32.06,"sma_20":6.82,"sma_60":7.28,"sma_120":8.45},{"date":"2026-04-02","open":5.53,"high":6.15,"low":5.53,"close":5.98,"volume":28105,"rsi_14":33.98,"sma_20":6.81,"sma_60":7.26,"sma_120":8.31},{"date":"2026-04-06","open":6.12,"high":6.15,"low":5.88,"close":5.93,"volume":12898,"rsi_14":29.38,"sma_20":6.79,"sma_60":7.11,"sma_120":8.19},{"date":"2026-04-07","open":5.91,"high":5.93,"low":5.66,"close":5.79,"volume":24246,"rsi_14":32.45,"sma_20":6.74,"sma_60":7.04,"sma_120":8.09},{"date":"2026-04-08","open":6.51,"high":6.59,"low":6.16,"close":6.32,"volume":108422,"rsi_14":44.74,"sma_20":6.71,"sma_60":6.97,"sma_120":8.02},{"date":"2026-04-09","open":6.46,"high":6.48,"low":6.1,"close":6.27,"volume":21476,"rsi_14":31.59,"sma_20":6.55,"sma_60":6.92,"sma_120":7.96},{"date":"2026-04-10","open":6.36,"high":6.36,"low":6.11,"close":6.25,"volume":20454,"rsi_14":40.47,"sma_20":6.44,"sma_60":6.91,"sma_120":7.9},{"date":"2026-04-13","open":6.24,"high":7.0,"low":6.11,"close":6.75,"volume":58192,"rsi_14":56.98,"sma_20":6.38,"sma_60":6.91,"sma_120":7.85},{"date":"2026-04-14","open":6.65,"high":7.0,"low":6.61,"close":6.73,"volume":45435,"rsi_14":61.05,"sma_20":6.3,"sma_60":6.87,"sma_120":7.8},{"date":"2026-04-15","open":6.71,"high":6.85,"low":6.41,"close":6.54,"volume":44846,"rsi_14":60.44,"sma_20":6.25,"sma_60":6.83,"sma_120":7.75},{"date":"2026-04-16","open":6.62,"high":6.81,"low":6.48,"close":6.73,"volume":32020,"rsi_14":61.85,"sma_20":6.24,"sma_60":6.8,"sma_120":7.7},{"date":"2026-04-17","open":6.65,"high":7.0,"low":6.5,"close":6.57,"volume":36703,"rsi_14":64.58,"sma_20":6.18,"sma_60":6.76,"sma_120":7.65},{"date":"2026-04-20","open":6.61,"high":7.78,"low":6.43,"close":7.1,"volume":126449,"rsi_14":77.8,"sma_20":6.19,"sma_60":6.75,"sma_120":7.62},{"date":"2026-04-21","open":7.1,"high":7.1,"low":6.61,"close":6.98,"volume":45573,"rsi_14":74.17,"sma_20":6.23,"sma_60":6.74,"sma_120":7.6},{"date":"2026-04-22","open":6.82,"high":7.77,"low":6.72,"close":7.1,"volume":72046,"rsi_14":69.59,"sma_20":6.28,"sma_60":6.74,"sma_120":7.57},{"date":"2026-04-23","open":7.0,"high":7.08,"low":6.56,"close":6.82,"volume":54140,"rsi_14":64.53,"sma_20":6.32,"sma_60":6.74,"sma_120":7.54},{"date":"2026-04-24","open":6.93,"high":7.07,"low":6.73,"close":6.73,"volume":31649,"rsi_14":63.65,"sma_20":6.36,"sma_60":6.72,"sma_120":7.51},{"date":"2026-04-27","open":6.87,"high":7.2,"low":6.73,"close":7.04,"volume":42847,"rsi_14":70.16,"sma_20":6.42,"sma_60":6.7,"sma_120":7.48},{"date":"2026-04-28","open":6.99,"high":7.22,"low":6.9,"close":6.98,"volume":10130,"rsi_14":62.62,"sma_20":6.51,"sma_60":6.69,"sma_120":7.44},{"date":"2026-04-29","open":7.11,"high":7.22,"low":6.75,"close":6.75,"volume":31457,"rsi_14":58.51,"sma_20":6.57,"sma_60":6.67,"sma_120":7.4},{"date":"2026-04-30","open":6.76,"high":6.91,"low":6.61,"close":6.62,"volume":24322,"rsi_14":56.31,"sma_20":6.6,"sma_60":6.66,"sma_120":7.36},{"date":"2026-05-01","open":6.59,"high":6.87,"low":6.53,"close":6.79,"volume":43190,"rsi_14":50.77,"sma_20":6.64,"sma_60":6.66,"sma_120":7.33},{"date":"2026-05-04","open":6.77,"high":6.83,"low":6.51,"close":6.51,"volume":27143,"rsi_14":46.15,"sma_20":6.67,"sma_60":6.65,"sma_120":7.32},{"date":"2026-05-05","open":6.52,"high":6.57,"low":6.12,"close":6.19,"volume":25738,"rsi_14":44.15,"sma_20":6.69,"sma_60":6.64,"sma_120":7.26},{"date":"2026-05-06","open":6.36,"high":6.49,"low":6.22,"close":6.33,"volume":23569,"rsi_14":43.2,"sma_20":6.69,"sma_60":6.64,"sma_120":7.23},{"date":"2026-05-07","open":6.34,"high":6.46,"low":5.47,"close":5.57,"volume":100284,"rsi_14":35.88,"sma_20":6.65,"sma_60":6.62,"sma_120":7.2},{"date":"2026-05-08","open":5.71,"high":6.01,"low":5.71,"close":5.98,"volume":33000,"rsi_14":33.63,"sma_20":6.64,"sma_60":6.62,"sma_120":7.17},{"date":"2026-05-11","open":5.83,"high":6.1,"low":5.5,"close":5.5,"volume":85980,"rsi_14":30.42,"sma_20":6.58,"sma_60":6.61,"sma_120":7.14},{"date":"2026-05-12","open":5.4,"high":5.4,"low":5.1,"close":5.18,"volume":51283,"rsi_14":25.88,"sma_20":6.5,"sma_60":6.59,"sma_120":7.11},{"date":"2026-05-13","open":5.47,"high":5.47,"low":4.86,"close":5.06,"volume":44777,"rsi_14":26.96,"sma_20":6.43,"sma_60":6.58,"sma_120":7.08},{"date":"2026-05-14","open":5.1,"high":5.44,"low":4.82,"close":5.28,"volume":82299,"rsi_14":31.65,"sma_20":6.35,"sma_60":6.56,"sma_120":7.06},{"date":"2026-05-15","open":5.03,"high":5.35,"low":4.91,"close":5.0,"volume":33149,"rsi_14":23.98,"sma_20":6.28,"sma_60":6.54,"sma_120":7.04},{"date":"2026-05-18","open":5.15,"high":5.18,"low":4.47,"close":4.57,"volume":66887,"rsi_14":21.91,"sma_20":6.15,"sma_60":6.51,"sma_120":7.02},{"date":"2026-05-19","open":4.52,"high":4.69,"low":4.4,"close":4.43,"volume":30485,"rsi_14":22.38,"sma_20":6.02,"sma_60":6.49,"sma_120":7.0},{"date":"2026-05-20","open":4.51,"high":4.51,"low":4.1,"close":4.37,"volume":50519,"rsi_14":22.76,"sma_20":5.89,"sma_60":6.45,"sma_120":6.97},{"date":"2026-05-21","open":4.31,"high":5.77,"low":4.3,"close":5.55,"volume":161692,"rsi_14":37.94,"sma_20":5.82,"sma_60":6.43,"sma_120":6.96},{"date":"2026-05-22","open":5.55,"high":5.56,"low":5.01,"close":5.09,"volume":64496,"rsi_14":36.65,"sma_20":5.74,"sma_60":6.39,"sma_120":6.94},{"date":"2026-05-26","open":5.19,"high":5.29,"low":4.86,"close":4.95,"volume":30749,"rsi_14":37.94,"sma_20":5.63,"sma_60":6.35,"sma_120":6.92},{"date":"2026-05-27","open":4.97,"high":5.12,"low":4.8,"close":4.85,"volume":45577,"rsi_14":35.49,"sma_20":5.53,"sma_60":6.31,"sma_120":6.9},{"date":"2026-05-28","open":4.95,"high":5.0,"low":4.81,"close":4.82,"volume":28371,"rsi_14":41.42,"sma_20":5.43,"sma_60":6.28,"sma_120":6.87},{"date":"2026-05-29","open":4.88,"high":5.02,"low":4.75,"close":4.8,"volume":46199,"rsi_14":35.18,"sma_20":5.34,"sma_60":6.25,"sma_120":6.85},{"date":"2026-06-01","open":4.8,"high":5.35,"low":4.69,"close":5.34,"volume":111683,"rsi_14":48.02,"sma_20":5.27,"sma_60":6.24,"sma_120":6.84},{"date":"2026-06-02","open":5.36,"high":5.36,"low":4.99,"close":5.15,"volume":43231,"rsi_14":49.62,"sma_20":5.2,"sma_60":6.22,"sma_120":6.83},{"date":"2026-06-03","open":5.24,"high":5.36,"low":4.81,"close":4.86,"volume":26684,"rsi_14":47.55,"sma_20":5.13,"sma_60":6.19,"sma_120":6.81},{"date":"2026-06-04","open":4.83,"high":5.71,"low":4.8,"close":5.21,"volume":332637,"rsi_14":49.17,"sma_20":5.08,"sma_60":6.16,"sma_120":6.8},{"date":"2026-06-05","open":5.15,"high":5.17,"low":4.76,"close":4.76,"volume":67190,"rsi_14":47.26,"sma_20":5.04,"sma_60":6.08,"sma_120":6.78},{"date":"2026-06-08","open":4.76,"high":4.9,"low":4.75,"close":4.87,"volume":34348,"rsi_14":53.69,"sma_20":4.98,"sma_60":6.02,"sma_120":6.76},{"date":"2026-06-09","open":4.87,"high":4.96,"low":4.38,"close":4.42,"volume":60062,"rsi_14":49.89,"sma_20":4.93,"sma_60":5.96,"sma_120":6.73},{"date":"2026-06-10","open":4.38,"high":4.5,"low":4.3,"close":4.35,"volume":14386,"rsi_14":49.77,"sma_20":4.89,"sma_60":5.9,"sma_120":6.71},{"date":"2026-06-11","open":4.37,"high":4.7,"low":4.37,"close":4.54,"volume":17073,"rsi_14":35.2,"sma_20":4.86,"sma_60":5.84,"sma_120":6.68},{"date":"2026-06-12","open":4.6,"high":4.8,"low":4.44,"close":4.44,"volume":33652,"rsi_14":39.31,"sma_20":4.82,"sma_60":5.8,"sma_120":6.65},{"date":"2026-06-15","open":4.5,"high":4.72,"low":4.43,"close":4.55,"volume":12162,"rsi_14":43.36,"sma_20":4.8,"sma_60":5.75,"sma_120":6.62},{"date":"2026-06-16","open":4.55,"high":4.68,"low":4.4,"close":4.43,"volume":24264,"rsi_14":43.07,"sma_20":4.79,"sma_60":5.71,"sma_120":6.59},{"date":"2026-06-17","open":4.43,"high":4.55,"low":4.2,"close":4.34,"volume":40244,"rsi_14":42.23,"sma_20":4.78,"sma_60":5.68,"sma_120":6.55},{"date":"2026-06-18","open":4.32,"high":4.39,"low":4.29,"close":4.33,"volume":16134,"rsi_14":42.37,"sma_20":4.78,"sma_60":5.65,"sma_120":6.52},{"date":"2026-06-22","open":4.26,"high":4.51,"low":4.25,"close":4.35,"volume":25670,"rsi_14":30.66,"sma_20":4.72,"sma_60":5.62,"sma_120":6.48},{"date":"2026-06-23","open":4.41,"high":4.48,"low":4.21,"close":4.3,"volume":21857,"rsi_14":32.44,"sma_20":4.68,"sma_60":5.59,"sma_120":6.45},{"date":"2026-06-24","open":4.3,"high":4.3,"low":4.21,"close":4.21,"volume":14319,"rsi_14":35.36,"sma_20":4.65,"sma_60":5.57,"sma_120":6.4},{"date":"2026-06-25","open":4.27,"high":4.45,"low":4.01,"close":4.16,"volume":31088,"rsi_14":22.66,"sma_20":4.61,"sma_60":5.55,"sma_120":6.38},{"date":"2026-06-26","open":4.14,"high":4.27,"low":4.14,"close":4.22,"volume":12233,"rsi_14":34.08,"sma_20":4.58,"sma_60":5.53,"sma_120":6.38},{"date":"2026-06-29","open":4.31,"high":4.6,"low":4.21,"close":4.6,"volume":31427,"rsi_14":42.5,"sma_20":4.57,"sma_60":5.5,"sma_120":6.39},{"date":"2026-06-30","open":4.54,"high":5.19,"low":4.36,"close":4.98,"volume":221841,"rsi_14":66.18,"sma_20":4.55,"sma_60":5.49,"sma_120":6.37},{"date":"2026-07-01","open":5.02,"high":6.69,"low":4.65,"close":5.21,"volume":687660,"rsi_14":72.75,"sma_20":4.56,"sma_60":5.48,"sma_120":6.29},{"date":"2026-07-02","open":5.37,"high":5.38,"low":4.76,"close":4.89,"volume":64933,"rsi_14":58.56,"sma_20":4.56,"sma_60":5.46,"sma_120":6.25},{"date":"2026-07-06","open":5.0,"high":6.39,"low":4.97,"close":6.05,"volume":407454,"rsi_14":76.22,"sma_20":4.6,"sma_60":5.46,"sma_120":6.21},{"date":"2026-07-07","open":5.93,"high":6.05,"low":4.94,"close":5.36,"volume":307573,"rsi_14":61.01,"sma_20":4.63,"sma_60":5.44,"sma_120":6.18},{"date":"2026-07-08","open":5.15,"high":5.58,"low":4.97,"close":5.19,"volume":301508,"rsi_14":59.63,"sma_20":4.64,"sma_60":5.42,"sma_120":6.16},{"date":"2026-07-09","open":5.15,"high":5.39,"low":5.05,"close":5.25,"volume":309082,"rsi_14":62.4,"sma_20":4.69,"sma_60":5.4,"sma_120":6.16},{"date":"2026-07-10","open":5.26,"high":5.52,"low":5.03,"close":5.19,"volume":208086,"rsi_14":61.56,"sma_20":4.73,"sma_60":5.37,"sma_120":6.12},{"date":"2026-07-13","open":5.15,"high":5.3,"low":4.84,"close":4.98,"volume":308558,"rsi_14":58.06,"sma_20":4.75,"sma_60":5.35,"sma_120":6.09},{"date":"2026-07-14","open":5.08,"high":5.83,"low":4.87,"close":5.46,"volume":310146,"rsi_14":63.36,"sma_20":4.8,"sma_60":5.33,"sma_120":6.06},{"date":"2026-07-15","open":5.36,"high":5.52,"low":5.0,"close":5.52,"volume":307635,"rsi_14":65.2,"sma_20":4.85,"sma_60":5.31,"sma_120":6.03},{"date":"2026-07-16","open":5.36,"high":5.59,"low":5.1,"close":5.13,"volume":305567,"rsi_14":60.43,"sma_20":4.89,"sma_60":5.27,"sma_120":6.01},{"date":"2026-07-17","open":5.08,"high":5.29,"low":4.87,"close":5.05,"volume":307080,"rsi_14":58.89,"sma_20":4.92,"sma_60":5.24,"sma_120":5.99},{"date":"2026-07-20","open":5.2,"high":5.24,"low":4.86,"close":5.03,"volume":19136,"rsi_14":54.99,"sma_20":4.96,"sma_60":5.21,"sma_120":5.98},{"date":"2026-07-21","open":5.08,"high":5.28,"low":4.91,"close":5.04,"volume":26018,"rsi_14":50.7,"sma_20":4.99,"sma_60":5.18,"sma_120":5.96},{"date":"2026-07-22","open":5.03,"high":5.11,"low":4.9,"close":5.04,"volume":281550,"rsi_14":47.71,"sma_20":5.03,"sma_60":5.15,"sma_120":5.93},{"date":"2026-07-23","open":4.94,"high":5.45,"low":4.94,"close":5.18,"volume":301405,"rsi_14":54.11,"sma_20":5.08,"sma_60":5.12,"sma_120":5.91},{"date":"2026-07-24","open":5.2,"high":5.4,"low":4.85,"close":4.9,"volume":284180,"rsi_14":28.3,"sma_20":5.11,"sma_60":5.08,"sma_120":5.89},{"date":"2026-07-27","open":5.04,"high":5.25,"low":5.0,"close":5.1,"volume":23344,"rsi_14":44.08,"sma_20":5.16,"sma_60":5.06,"sma_120":5.86},{"date":"2026-07-28","open":5.11,"high":5.36,"low":4.66,"close":4.78,"volume":96733,"rsi_14":41.13,"sma_20":5.17,"sma_60":5.03,"sma_120":5.84},{"date":"2026-07-29","open":4.78,"high":5.05,"low":4.31,"close":4.33,"volume":64586,"rsi_14":32.96,"sma_20":5.13,"sma_60":4.99,"sma_120":5.82},{"date":"2026-07-30","open":4.47,"high":5.94,"low":4.41,"close":5.07,"volume":167854,"rsi_14":48.22,"sma_20":5.13,"sma_60":4.96,"sma_120":5.8},{"date":"2026-07-31","open":5.15,"high":5.28,"low":4.16,"close":4.27,"volume":138775,"rsi_14":41.06,"sma_20":5.1,"sma_60":4.93,"sma_120":5.78},{"date":"2026-08-03","open":4.48,"high":4.83,"low":4.48,"close":4.74,"volume":44493,"rsi_14":40.91,"sma_20":5.03,"sma_60":4.9,"sma_120":5.77},{"date":"2026-08-04","open":4.88,"high":4.98,"low":4.75,"close":4.77,"volume":148214,"rsi_14":40.46,"sma_20":5.0,"sma_60":4.89,"sma_120":5.76},{"date":"2026-08-05","open":4.84,"high":4.96,"low":4.67,"close":4.81,"volume":145820,"rsi_14":45.53,"sma_20":4.98,"sma_60":4.87,"sma_120":5.75},{"date":"2026-08-06","open":4.76,"high":4.85,"low":4.56,"close":4.6,"volume":145062},{"date":"2026-08-07","open":4.8,"high":5.0,"low":4.63,"close":4.87,"volume":149879,"rsi_14":47.98,"sma_20":4.93,"sma_60":4.85,"sma_120":5.72},{"date":"2026-08-10","open":4.82,"high":4.89,"low":4.4,"close":4.48,"volume":167111},{"date":"2026-08-11","open":4.46,"high":4.53,"low":4.39,"close":4.44,"volume":143467,"rsi_14":43.15,"sma_20":4.86,"sma_60":4.83,"sma_120":5.69},{"date":"2026-08-12","open":4.53,"high":4.7,"low":4.49,"close":4.61,"volume":145105,"rsi_14":43.54,"sma_20":4.81,"sma_60":4.82,"sma_120":5.68},{"date":"2026-08-13","open":4.65,"high":4.92,"low":4.51,"close":4.81,"volume":154004,"rsi_14":48.96,"sma_20":4.8,"sma_60":4.82,"sma_120":5.67},{"date":"2026-08-14","open":4.84,"high":4.84,"low":4.61,"close":4.76,"volume":153880,"rsi_14":45.93,"sma_20":4.78,"sma_60":4.83,"sma_120":5.66},{"date":"2026-08-17","open":4.74,"high":5.5,"low":4.63,"close":5.38,"volume":150070,"rsi_14":56.7,"sma_20":4.8,"sma_60":4.85,"sma_120":5.65},{"date":"2026-08-18","open":5.24,"high":5.37,"low":4.9,"close":5.36,"volume":141470,"rsi_14":62.72,"sma_20":4.82,"sma_60":4.84,"sma_120":5.63},{"date":"2026-08-19","open":5.3,"high":5.39,"low":5.1,"close":5.11,"volume":145118},{"date":"2026-08-20","open":5.12,"high":5.39,"low":4.69,"close":4.9,"volume":325429,"rsi_14":60.61,"sma_20":4.8,"sma_60":4.84,"sma_120":5.59},{"date":"2026-08-21","open":4.95,"high":6.69,"low":4.71,"close":6.5,"volume":223443,"rsi_14":71.46,"sma_20":4.88,"sma_60":4.87,"sma_120":5.59},{"date":"2026-08-24","open":5.59,"high":5.62,"low":4.68,"close":4.83,"volume":331604,"rsi_14":50.52,"sma_20":4.87,"sma_60":4.87,"sma_120":5.58},{"date":"2026-08-25","open":4.83,"high":5.0,"low":4.75,"close":4.9,"volume":46810,"rsi_14":50.78,"sma_20":4.88,"sma_60":4.87,"sma_120":5.56},{"date":"2026-08-26","open":4.91,"high":5.0,"low":3.96,"close":3.98,"volume":317654,"rsi_14":45.25,"sma_20":4.86,"sma_60":4.85,"sma_120":5.54},{"date":"2026-08-27","open":4.11,"high":4.34,"low":4.0,"close":4.05,"volume":104048,"rsi_14":43.46,"sma_20":4.81,"sma_60":4.83,"sma_120":5.52},{"date":"2026-08-28","open":4.1,"high":4.2,"low":3.72,"close":3.88,"volume":141954,"rsi_14":45.04,"sma_20":4.79,"sma_60":4.81,"sma_120":5.5},{"date":"2026-08-31","open":3.88,"high":4.08,"low":3.81,"close":4.0,"volume":62880,"rsi_14":46.41,"sma_20":4.75,"sma_60":4.79,"sma_120":5.48},{"date":"2026-09-01","open":4.04,"high":4.08,"low":3.82,"close":3.94,"volume":28344,"rsi_14":44.44,"sma_20":4.71,"sma_60":4.78,"sma_120":5.43},{"date":"2026-09-02","open":3.94,"high":4.07,"low":3.87,"close":3.87,"volume":50205,"rsi_14":42.02,"sma_20":4.66,"sma_60":4.76,"sma_120":5.39},{"date":"2026-09-03","open":3.99,"high":3.99,"low":3.81,"close":3.82,"volume":23313},{"date":"2026-09-04","open":3.82,"high":3.93,"low":3.74,"close":3.9,"volume":29896,"rsi_14":36.17,"sma_20":4.58,"sma_60":4.75,"sma_120":5.32},{"date":"2026-09-08","open":3.9,"high":4.12,"low":3.85,"close":4.01,"volume":37954,"rsi_14":37.59,"sma_20":4.55,"sma_60":4.74,"sma_120":5.29},{"date":"2026-09-09","open":4.09,"high":4.09,"low":3.07,"close":3.18,"volume":428191},{"date":"2026-09-10","open":3.19,"high":3.29,"low":2.94,"close":3.18,"volume":168946,"rsi_14":35.2,"sma_20":4.42,"sma_60":4.69,"sma_120":5.22},{"date":"2026-09-11","open":3.23,"high":3.31,"low":3.19,"close":3.28,"volume":37479,"rsi_14":12.65,"sma_20":4.34,"sma_60":4.67,"sma_120":5.19},{"date":"2026-09-14","open":3.23,"high":3.27,"low":3.16,"close":3.17,"volume":19317},{"date":"2026-09-15","open":3.17,"high":3.24,"low":3.1,"close":3.11,"volume":26273,"rsi_14":17.34,"sma_20":4.15,"sma_60":4.63,"sma_120":5.14},{"date":"2026-09-16","open":3.16,"high":3.24,"low":3.13,"close":3.14,"volume":18448,"rsi_14":27.22,"sma_20":4.04,"sma_60":4.61,"sma_120":5.12},{"date":"2026-09-17","open":3.19,"high":3.58,"low":3.19,"close":3.35,"volume":70119,"rsi_14":32.5,"sma_20":3.95,"sma_60":4.6,"sma_120":5.1},{"date":"2026-09-18","open":3.19,"high":3.86,"low":3.19,"close":3.35,"volume":701836,"rsi_14":35.52,"sma_20":3.87,"sma_60":4.58,"sma_120":5.08},{"date":"2026-09-21","open":3.67,"high":3.74,"low":3.32,"close":3.32,"volume":320018,"rsi_14":30.46,"sma_20":3.71,"sma_60":4.57,"sma_120":5.06},{"date":"2026-09-22","open":3.41,"high":3.52,"low":3.07,"close":3.18,"volume":287848,"rsi_14":29.12,"sma_20":3.63,"sma_60":4.55,"sma_120":5.04},{"date":"2026-09-23","open":3.25,"high":3.35,"low":3.1,"close":3.23,"volume":182591,"rsi_14":32.22,"sma_20":3.55,"sma_60":4.53,"sma_120":5.02},{"date":"2026-09-24","open":3.15,"high":3.27,"low":3.11,"close":3.13,"volume":24142,"rsi_14":31.35,"sma_20":3.5,"sma_60":4.5,"sma_120":4.99},{"date":"2026-09-25","open":3.17,"high":3.29,"low":3.1,"close":3.18,"volume":24555,"rsi_14":30.22,"sma_20":3.46,"sma_60":4.47,"sma_120":4.97},{"date":"2026-09-28","open":3.09,"high":3.41,"low":3.07,"close":3.24,"volume":88664,"rsi_14":28.25,"sma_20":3.43,"sma_60":4.44,"sma_120":4.95},{"date":"2026-09-29","open":3.23,"high":3.36,"low":3.2,"close":3.26,"volume":35771,"rsi_14":54.17,"sma_20":3.39,"sma_60":4.39,"sma_120":4.92},{"date":"2026-09-30","open":3.35,"high":3.5,"low":3.28,"close":3.32,"volume":54226,"rsi_14":56.86,"sma_20":3.36,"sma_60":4.36,"sma_120":4.9},{"date":"2026-10-01","open":3.26,"high":3.44,"low":3.12,"close":3.19,"volume":30753,"rsi_14":45.71,"sma_20":3.33,"sma_60":4.32,"sma_120":4.87},{"date":"2026-10-02","open":3.23,"high":3.23,"low":3.0,"close":3.01,"volume":34685,"rsi_14":42.86,"sma_20":3.29,"sma_60":4.29,"sma_120":4.84},{"date":"2026-10-05","open":3.06,"high":3.1,"low":2.93,"close":2.97,"volume":33431,"rsi_14":43.64,"sma_20":3.24,"sma_60":4.25,"sma_120":4.81},{"date":"2026-10-06","open":3.0,"high":3.06,"low":2.89,"close":2.93,"volume":27213,"rsi_14":40.54,"sma_20":3.19,"sma_60":4.22,"sma_120":4.78},{"date":"2026-10-07","open":2.86,"high":2.96,"low":2.84,"close":2.91,"volume":28147},{"date":"2026-10-08","open":2.88,"high":2.95,"low":2.76,"close":2.8,"volume":37081,"rsi_14":23.3,"sma_20":3.15,"sma_60":4.13,"sma_120":4.72},{"date":"2026-10-09","open":2.82,"high":2.82,"low":2.76,"close":2.78,"volume":8902,"rsi_14":23.53,"sma_20":3.13,"sma_60":4.09,"sma_120":4.68},{"date":"2026-10-12","open":2.83,"high":2.85,"low":2.55,"close":2.56,"volume":21219,"rsi_14":21.82,"sma_20":3.1,"sma_60":4.05,"sma_120":4.64},{"date":"2026-10-13","open":2.5,"high":2.59,"low":2.4,"close":2.59,"volume":47888,"rsi_14":20.37,"sma_20":3.07,"sma_60":4.01,"sma_120":4.61},{"date":"2026-10-14","open":2.56,"high":2.73,"low":2.46,"close":2.52,"volume":46337,"rsi_14":20.95,"sma_20":3.04,"sma_60":3.96,"sma_120":4.57},{"date":"2026-10-15","open":2.5,"high":2.59,"low":2.43,"close":2.53,"volume":17721,"rsi_14":17.82,"sma_20":3.0,"sma_60":3.92,"sma_120":4.54},{"date":"2026-10-16","open":2.52,"high":2.59,"low":2.36,"close":2.47,"volume":45024,"rsi_14":11.88,"sma_20":2.96,"sma_60":3.88,"sma_120":4.5},{"date":"2026-10-19","open":2.5,"high":2.57,"low":2.3,"close":2.34,"volume":30867},{"date":"2026-10-20","open":2.42,"high":2.5,"low":2.3,"close":2.31,"volume":66223,"rsi_14":3.67,"sma_20":2.86,"sma_60":3.79,"sma_120":4.42},{"date":"2026-10-21","open":2.32,"high":2.38,"low":2.12,"close":2.15,"volume":25882,"rsi_14":3.57,"sma_20":2.81,"sma_60":3.74,"sma_120":4.39},{"date":"2026-10-22","open":2.19,"high":2.19,"low":1.9,"close":1.94,"volume":107307,"rsi_14":3.48,"sma_20":2.75,"sma_60":3.7,"sma_120":4.35},{"date":"2026-10-23","open":1.9,"high":2.04,"low":1.85,"close":1.95,"volume":29964}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":44.57,"pbr":null,"ttm_eps":null,"close":11.03},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":46.99,"pbr":null,"ttm_eps":null,"close":11.13},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":46.23,"pbr":null,"ttm_eps":null,"close":11.4},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":45.94,"pbr":null,"ttm_eps":null,"close":11.59},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":57.8,"pbr":54.38,"ttm_eps":null,"close":11.78},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":70.64,"ttm_eps":null,"close":12.82},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":57.23,"ttm_eps":null,"close":7.91},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":39.26,"ttm_eps":null,"close":5.455},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":36.45,"ttm_eps":null,"close":4.98}],"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":"AMCI Acquisition Corp II","phase":"above-fold","symbol_resolved":true}