{"status":"ok","report":{"price_analysis":{"current":13.61,"change_1d":-4.1,"change_7d":21.4,"change_30d":9.1,"high_30d":14.559,"low_30d":11.1698,"position_in_range":72.0,"support":11.51,"resistance":14.22},"summary":"American Well Corp(AMWL)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 2.14억. 현재가 $14.19, 전일 대비 +1.5%, 30일 +9.1%. ROE -4.5%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.5%로 적자 상태입니다. 시가총액 2.14억. 매출 2.19억, 영업이익 -7698.70만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.83,"roe":-4.49,"eps":-0.59,"revenue":218525000.0,"operating_income":-76987000.0,"net_income":-78113000.0,"market_cap":204982932,"profit_margin":-35.75,"roa":-3.03,"operating_margin":-35.23,"gross_margin":52.95,"debt_ratio":0.013461894881496449,"total_assets":327180000.0,"total_equity":221217000.0,"total_debt":2978000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 66.6로 강세 구간입니다. MACD(0.13)가 시그널선(-0.03)을 상회합니다(골든크로스). 현재가가 SMA20(13)과 SMA60(13) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 12~14 (현재 위치 104%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 67","rsi_14":66.57433056325021,"macd":0.12682863036616077,"macd_signal":-0.027687684191125266,"sma_20":12.807749999999999,"sma_60":12.648583333333335,"bb_upper":14.084364565951681,"bb_lower":11.531135434048316,"atr_14":0.811592857142857},"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 -1, PBR 0.86x) — 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 -1원"}]},"growth":{"grade":"C","percentile":58,"summary":"매출 -5.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-5.2,"unit":"%","percentile":43,"direction":"higher_better"},{"name":"영업이익 성장률","value":26.2,"unit":"%","percentile":73,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.5%","metrics":[{"name":"ROE","value":-4.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-35.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-35.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":67,"summary":"RSI 67","metrics":[{"name":"RSI (14)","value":66.6,"unit":"","percentile":67,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":9.1,"unit":"%","percentile":65,"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":72,"summary":"유동비율 2.9x, 순차입금비율 -0.9x","metrics":[{"name":"유동비율","value":2.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.87,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-124.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":2.67,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 0.86x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -5.2%"},"profitability":{"grade":"C","reason":"ROE -4.5%"},"momentum":{"grade":"C","reason":"RSI 67"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-34.34,"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":52.95,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-35.23,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-35.75,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.83,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.31,"pbr_5y_low":0.01,"pbr_5y_avg":0.18,"pbr_percentile":100.0,"per_5y_median":null,"pbr_5y_median":0.18,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.01},{"quarter":"2024-Q3","per":null,"pbr":0.21},{"quarter":"2024-Q4","per":null,"pbr":0.18},{"quarter":"2025-Q1","per":null,"pbr":0.2},{"quarter":"2025-Q2","per":null,"pbr":0.24},{"quarter":"2025-Q3","per":null,"pbr":0.18},{"quarter":"2025-Q4","per":null,"pbr":0.16},{"quarter":"2026-Q1","per":null,"pbr":0.17},{"quarter":"2026-Q2","per":null,"pbr":0.31},{"quarter":"현재","per":null,"pbr":0.83}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"HEALTH INFORMATION SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"-4.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:47:53.117285+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.04487448975440405,"dividend_yield":null,"eps":-0.59,"revenue":52048000.0,"operating_income":-9556000.0,"net_income":-9927000.0,"market_cap":null,"profit_margin":-0.19072778973255455,"operating_margin":-0.18359975407316323,"roa":-0.03034109664404915,"gross_margin":0.5295496464801721,"total_equity":221217000.0,"total_assets":327180000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.433,"roe":-0.04788591135431879,"dividend_yield":null,"eps":-0.67,"revenue":54883000.0,"operating_income":-12947000.0,"net_income":-10886000.0,"market_cap":106949000.0,"profit_margin":-0.19834921560410326,"operating_margin":-0.23590182752400563,"roa":-0.033396018615381315,"gross_margin":0.3717180183299018,"total_equity":227332000.0,"total_assets":325967000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.10578861802422077,"dividend_yield":null,"eps":-1.12,"revenue":55308000.0,"operating_income":-25152000.0,"net_income":-24922000.0,"market_cap":null,"profit_margin":-0.45060389093801984,"operating_margin":-0.45476242134953354,"roa":-0.0769703539672686,"gross_margin":0.512349027265495,"total_equity":235583000.0,"total_assets":323787000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.127016880401395,"dividend_yield":null,"eps":-1.55,"revenue":56286000.0,"operating_income":-29332000.0,"net_income":-32378000.0,"market_cap":null,"profit_margin":-0.5752407348186049,"operating_margin":-0.5211242582524962,"roa":-0.09008277109271753,"gross_margin":0.5242333795259922,"total_equity":254911000.0,"total_assets":359425000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0696986425467465,"dividend_yield":null,"eps":-0.72,"revenue":70898000.0,"operating_income":-20379000.0,"net_income":-19696000.0,"market_cap":null,"profit_margin":-0.27780755451493694,"operating_margin":-0.287441112584276,"roa":-0.050677205549380426,"gross_margin":0.5607351406245592,"total_equity":282588000.0,"total_assets":388656000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.06362900317736789,"dividend_yield":null,"eps":-1.17,"revenue":66833000.0,"operating_income":-30411000.0,"net_income":-18704000.0,"market_cap":null,"profit_margin":-0.27986174494635885,"operating_margin":-0.4550297008962638,"roa":-0.0445898137641012,"gross_margin":0.5275687160534467,"total_equity":293954000.0,"total_assets":419468000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.1399538015303243,"dividend_yield":null,"eps":-1.96,"revenue":71006000.0,"operating_income":-42756000.0,"net_income":-42654000.0,"market_cap":null,"profit_margin":-0.6007097991719009,"operating_margin":-0.6021462974959862,"roa":-0.09783745596007046,"gross_margin":0.48436751823789537,"total_equity":304772000.0,"total_assets":435968000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.1291023961647107,"dividend_yield":null,"eps":-2.29,"revenue":61046000.0,"operating_income":-47370000.0,"net_income":-43464000.0,"market_cap":null,"profit_margin":-0.7119876814205681,"operating_margin":-0.7759722176719195,"roa":-0.08999018605094143,"gross_margin":0.37175244897290566,"total_equity":336663000.0,"total_assets":482986000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.13717865926546763,"dividend_yield":null,"eps":-2.68,"revenue":62790000.0,"operating_income":-52376000.0,"net_income":-49920000.0,"market_cap":null,"profit_margin":-0.7950310559006211,"operating_margin":-0.8341455645803472,"roa":-0.0983019674177814,"gross_margin":0.3741997133301481,"total_equity":363905000.0,"total_assets":507823000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-4.48863807279655,"revenue":59522000.0,"operating_income":-75032000.0,"net_income":-72105000.0,"market_cap":null,"profit_margin":-1.2114008265851282,"operating_margin":-1.260575921508014,"roa":null,"gross_margin":0.30860858170088373,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.10466396248322452,"dividend_yield":null,"eps":-3.024609361943915,"revenue":70677000.0,"operating_income":-56955000.0,"net_income":-48587000.0,"market_cap":null,"profit_margin":-0.687451363244054,"operating_margin":-0.805849144700539,"roa":-0.08239204347936681,"gross_margin":0.3373516136791318,"total_equity":464219000.0,"total_assets":589705000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.2715933366914009,"dividend_yield":null,"eps":-8.491964136501888,"revenue":61922000.0,"operating_income":-143360000.0,"net_income":-136414000.0,"market_cap":null,"profit_margin":-2.202997319208036,"operating_margin":-2.315170698620846,"roa":-0.21482485854352984,"gross_margin":0.3466457801750589,"total_equity":502273000.0,"total_assets":635001000.0}],"current_price":13.61,"change_pct":-4.09,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-09-17","close":23.07},{"date":"2020-09-18","close":23.02},{"date":"2020-09-21","close":22.8},{"date":"2020-09-22","close":24.7},{"date":"2020-09-23","close":28.5},{"date":"2020-09-24","close":27.72},{"date":"2020-09-25","close":28.0},{"date":"2020-09-28","close":28.31},{"date":"2020-09-29","close":28.1},{"date":"2020-09-30","close":29.64},{"date":"2020-10-01","close":29.24},{"date":"2020-10-02","close":28.37},{"date":"2020-10-05","close":33.0},{"date":"2020-10-06","close":35.86},{"date":"2020-10-07","close":38.74},{"date":"2020-10-08","close":35.84},{"date":"2020-10-09","close":32.65},{"date":"2020-10-12","close":34.71},{"date":"2020-10-13","close":34.81},{"date":"2020-10-14","close":33.81},{"date":"2020-10-15","close":33.7},{"date":"2020-10-16","close":35.54},{"date":"2020-10-19","close":34.88},{"date":"2020-10-20","close":32.81},{"date":"2020-10-21","close":32.67},{"date":"2020-10-22","close":32.42},{"date":"2020-10-23","close":32.52},{"date":"2020-10-26","close":30.04},{"date":"2020-10-27","close":30.7},{"date":"2020-10-28","close":29.02},{"date":"2020-10-29","close":27.25},{"date":"2020-10-30","close":25.81},{"date":"2020-11-02","close":25.1},{"date":"2020-11-03","close":26.0},{"date":"2020-11-04","close":29.38},{"date":"2020-11-05","close":29.5},{"date":"2020-11-06","close":30.41},{"date":"2020-11-09","close":28.67},{"date":"2020-11-10","close":26.76},{"date":"2020-11-11","close":27.01},{"date":"2020-11-12","close":29.04},{"date":"2020-11-13","close":23.8},{"date":"2020-11-16","close":22.08},{"date":"2020-11-17","close":21.66},{"date":"2020-11-18","close":22.57},{"date":"2020-11-19","close":23.78},{"date":"2020-11-20","close":23.92},{"date":"2020-11-23","close":22.75},{"date":"2020-11-24","close":23.37},{"date":"2020-11-25","close":24.71},{"date":"2020-11-27","close":26.09},{"date":"2020-11-30","close":26.54},{"date":"2020-12-01","close":25.81},{"date":"2020-12-02","close":26.1},{"date":"2020-12-03","close":25.82},{"date":"2020-12-04","close":28.0},{"date":"2020-12-07","close":28.98},{"date":"2020-12-08","close":30.51},{"date":"2020-12-09","close":29.8},{"date":"2020-12-10","close":30.62},{"date":"2020-12-11","close":31.63},{"date":"2020-12-14","close":33.18},{"date":"2020-12-15","close":30.21},{"date":"2020-12-16","close":26.89},{"date":"2020-12-17","close":28.34},{"date":"2020-12-18","close":27.0},{"date":"2020-12-21","close":27.14},{"date":"2020-12-22","close":28.74},{"date":"2020-12-23","close":29.95},{"date":"2020-12-24","close":29.75},{"date":"2020-12-28","close":27.58},{"date":"2020-12-29","close":27.0},{"date":"2020-12-30","close":26.98},{"date":"2020-12-31","close":25.33},{"date":"2021-01-04","close":25.55},{"date":"2021-01-05","close":25.76},{"date":"2021-01-06","close":25.69},{"date":"2021-01-07","close":26.82},{"date":"2021-01-08","close":27.14},{"date":"2021-01-11","close":26.36},{"date":"2021-01-12","close":26.29},{"date":"2021-01-13","close":25.25},{"date":"2021-01-14","close":28.7},{"date":"2021-01-15","close":29.31},{"date":"2021-01-19","close":29.93},{"date":"2021-01-20","close":30.23},{"date":"2021-01-21","close":29.16},{"date":"2021-01-22","close":29.48},{"date":"2021-01-25","close":34.02},{"date":"2021-01-26","close":38.11},{"date":"2021-01-27","close":42.8},{"date":"2021-01-28","close":35.09},{"date":"2021-01-29","close":35.41},{"date":"2021-02-01","close":34.07},{"date":"2021-02-02","close":34.89},{"date":"2021-02-03","close":36.05},{"date":"2021-02-04","close":34.96},{"date":"2021-02-05","close":35.07},{"date":"2021-02-08","close":35.24},{"date":"2021-02-09","close":35.15},{"date":"2021-02-10","close":35.48},{"date":"2021-02-11","close":32.95},{"date":"2021-02-12","close":32.79},{"date":"2021-02-16","close":31.78},{"date":"2021-02-17","close":31.11},{"date":"2021-02-18","close":30.14},{"date":"2021-02-19","close":30.25},{"date":"2021-02-22","close":27.57},{"date":"2021-02-23","close":26.02},{"date":"2021-02-24","close":26.32},{"date":"2021-02-25","close":25.38},{"date":"2021-02-26","close":24.47},{"date":"2021-03-01","close":25.02},{"date":"2021-03-02","close":24.59},{"date":"2021-03-03","close":23.06},{"date":"2021-03-04","close":22.35},{"date":"2021-03-05","close":21.34},{"date":"2021-03-08","close":21.61},{"date":"2021-03-09","close":23.49},{"date":"2021-03-10","close":23.24},{"date":"2021-03-11","close":24.1},{"date":"2021-03-12","close":23.67},{"date":"2021-03-15","close":22.56},{"date":"2021-03-16","close":22.02},{"date":"2021-03-17","close":21.04},{"date":"2021-03-18","close":19.42},{"date":"2021-03-19","close":20.55},{"date":"2021-03-22","close":19.35},{"date":"2021-03-23","close":19.01},{"date":"2021-03-24","close":18.54},{"date":"2021-03-25","close":18.24},{"date":"2021-03-26","close":17.75},{"date":"2021-03-29","close":16.96},{"date":"2021-03-30","close":16.95},{"date":"2021-03-31","close":17.37},{"date":"2021-04-01","close":18.0},{"date":"2021-04-05","close":17.06},{"date":"2021-04-06","close":17.29},{"date":"2021-04-07","close":16.89},{"date":"2021-04-08","close":16.87},{"date":"2021-04-09","close":17.14},{"date":"2021-04-12","close":17.31},{"date":"2021-04-13","close":17.0},{"date":"2021-04-14","close":17.23},{"date":"2021-04-15","close":17.36},{"date":"2021-04-16","close":17.0},{"date":"2021-04-19","close":16.81},{"date":"2021-04-20","close":16.71},{"date":"2021-04-21","close":17.31},{"date":"2021-04-22","close":17.95},{"date":"2021-04-23","close":18.73},{"date":"2021-04-26","close":18.3},{"date":"2021-04-27","close":17.95},{"date":"2021-04-28","close":17.21},{"date":"2021-04-29","close":16.14},{"date":"2021-04-30","close":15.39},{"date":"2021-05-03","close":14.64},{"date":"2021-05-04","close":13.75},{"date":"2021-05-05","close":14.14},{"date":"2021-05-06","close":13.62},{"date":"2021-05-07","close":13.93},{"date":"2021-05-10","close":12.76},{"date":"2021-05-11","close":12.71},{"date":"2021-05-12","close":12.82},{"date":"2021-05-13","close":10.05},{"date":"2021-05-14","close":11.71},{"date":"2021-05-17","close":11.98},{"date":"2021-05-18","close":12.52},{"date":"2021-05-19","close":11.79},{"date":"2021-05-20","close":11.88},{"date":"2021-05-21","close":11.7},{"date":"2021-05-24","close":11.53},{"date":"2021-05-25","close":11.9},{"date":"2021-05-26","close":12.12},{"date":"2021-05-27","close":12.5},{"date":"2021-05-28","close":12.45},{"date":"2021-06-01","close":12.83},{"date":"2021-06-02","close":13.03},{"date":"2021-06-03","close":12.93},{"date":"2021-06-04","close":12.65},{"date":"2021-06-07","close":13.59},{"date":"2021-06-08","close":14.26},{"date":"2021-06-09","close":13.74},{"date":"2021-06-10","close":13.97},{"date":"2021-06-11","close":13.92},{"date":"2021-06-14","close":13.85},{"date":"2021-06-15","close":13.35},{"date":"2021-06-16","close":13.66},{"date":"2021-06-17","close":13.71},{"date":"2021-06-18","close":13.48},{"date":"2021-06-21","close":13.7},{"date":"2021-06-22","close":13.56},{"date":"2021-06-23","close":13.31},{"date":"2021-06-24","close":13.67},{"date":"2021-06-25","close":13.73},{"date":"2021-06-28","close":13.56},{"date":"2021-06-29","close":12.92},{"date":"2021-06-30","close":12.58},{"date":"2021-07-01","close":12.62},{"date":"2021-07-02","close":12.28},{"date":"2021-07-06","close":12.17},{"date":"2021-07-07","close":12.11},{"date":"2021-07-08","close":12.21},{"date":"2021-07-09","close":12.14},{"date":"2021-07-12","close":11.94},{"date":"2021-07-13","close":11.45},{"date":"2021-07-14","close":10.99},{"date":"2021-07-15","close":10.83},{"date":"2021-07-16","close":10.85},{"date":"2021-07-19","close":11.5},{"date":"2021-07-20","close":11.48},{"date":"2021-07-21","close":11.8},{"date":"2021-07-22","close":11.63},{"date":"2021-07-23","close":11.41},{"date":"2021-07-26","close":11.23},{"date":"2021-07-27","close":11.29},{"date":"2021-07-28","close":11.63},{"date":"2021-07-29","close":11.7},{"date":"2021-07-30","close":11.65},{"date":"2021-08-02","close":11.19},{"date":"2021-08-03","close":11.31},{"date":"2021-08-04","close":11.16},{"date":"2021-08-05","close":11.57},{"date":"2021-08-06","close":11.24},{"date":"2021-08-09","close":11.2},{"date":"2021-08-10","close":10.68},{"date":"2021-08-11","close":10.28},{"date":"2021-08-12","close":10.75},{"date":"2021-08-13","close":11.16},{"date":"2021-08-16","close":10.5},{"date":"2021-08-17","close":10.44},{"date":"2021-08-18","close":10.12},{"date":"2021-08-19","close":9.52},{"date":"2021-08-20","close":9.8},{"date":"2021-08-23","close":9.89},{"date":"2021-08-24","close":10.36},{"date":"2021-08-25","close":10.31},{"date":"2021-08-26","close":9.98},{"date":"2021-08-27","close":10.51},{"date":"2021-08-30","close":10.56},{"date":"2021-08-31","close":10.71},{"date":"2021-09-01","close":10.59},{"date":"2021-09-02","close":10.77},{"date":"2021-09-03","close":10.64},{"date":"2021-09-07","close":10.7},{"date":"2021-09-08","close":10.21},{"date":"2021-09-09","close":10.8},{"date":"2021-09-10","close":10.77},{"date":"2021-09-13","close":10.54},{"date":"2021-09-14","close":10.35},{"date":"2021-09-15","close":10.46},{"date":"2021-09-16","close":10.7},{"date":"2021-09-17","close":11.25},{"date":"2021-09-20","close":10.52},{"date":"2021-09-21","close":10.33},{"date":"2021-09-22","close":10.2},{"date":"2021-09-23","close":10.21},{"date":"2021-09-24","close":9.75},{"date":"2021-09-27","close":9.77},{"date":"2021-09-28","close":9.23},{"date":"2021-09-29","close":9.0},{"date":"2021-09-30","close":9.11},{"date":"2021-10-01","close":8.92},{"date":"2021-10-04","close":8.37},{"date":"2021-10-05","close":8.35},{"date":"2021-10-06","close":8.49},{"date":"2021-10-07","close":8.74},{"date":"2021-10-08","close":8.51},{"date":"2021-10-11","close":8.24},{"date":"2021-10-12","close":8.4},{"date":"2021-10-13","close":8.62},{"date":"2021-10-14","close":8.7},{"date":"2021-10-15","close":8.5},{"date":"2021-10-18","close":8.35},{"date":"2021-10-19","close":8.4},{"date":"2021-10-20","close":8.47},{"date":"2021-10-21","close":8.8},{"date":"2021-10-22","close":8.66},{"date":"2021-10-25","close":8.91},{"date":"2021-10-26","close":8.81},{"date":"2021-10-27","close":8.47},{"date":"2021-10-28","close":8.98},{"date":"2021-10-29","close":9.0},{"date":"2021-11-01","close":9.51},{"date":"2021-11-02","close":9.33},{"date":"2021-11-03","close":9.56},{"date":"2021-11-04","close":9.38},{"date":"2021-11-05","close":9.25},{"date":"2021-11-08","close":8.93},{"date":"2021-11-09","close":8.87},{"date":"2021-11-10","close":8.75},{"date":"2021-11-11","close":8.21},{"date":"2021-11-12","close":8.66},{"date":"2021-11-15","close":8.54},{"date":"2021-11-16","close":8.11},{"date":"2021-11-17","close":7.93},{"date":"2021-11-18","close":7.55},{"date":"2021-11-19","close":7.34},{"date":"2021-11-22","close":6.84},{"date":"2021-11-23","close":6.77},{"date":"2021-11-24","close":6.86},{"date":"2021-11-26","close":6.68},{"date":"2021-11-29","close":6.78},{"date":"2021-11-30","close":6.5},{"date":"2021-12-01","close":6.22},{"date":"2021-12-02","close":6.36},{"date":"2021-12-03","close":6.08},{"date":"2021-12-06","close":6.29},{"date":"2021-12-07","close":6.59},{"date":"2021-12-08","close":6.77},{"date":"2021-12-09","close":6.42},{"date":"2021-12-10","close":6.24},{"date":"2021-12-13","close":6.16},{"date":"2021-12-14","close":6.0},{"date":"2021-12-15","close":6.1},{"date":"2021-12-16","close":5.85},{"date":"2021-12-17","close":6.43},{"date":"2021-12-20","close":6.1},{"date":"2021-12-21","close":6.4},{"date":"2021-12-22","close":6.3},{"date":"2021-12-23","close":6.43},{"date":"2021-12-27","close":6.17},{"date":"2021-12-28","close":6.05},{"date":"2021-12-29","close":5.72},{"date":"2021-12-30","close":6.09},{"date":"2021-12-31","close":6.04},{"date":"2022-01-03","close":6.19},{"date":"2022-01-04","close":5.7},{"date":"2022-01-05","close":5.2},{"date":"2022-01-06","close":5.04},{"date":"2022-01-07","close":4.86},{"date":"2022-01-10","close":4.9},{"date":"2022-01-11","close":5.0},{"date":"2022-01-12","close":4.74},{"date":"2022-01-13","close":4.67},{"date":"2022-01-14","close":4.64},{"date":"2022-01-18","close":4.27},{"date":"2022-01-19","close":4.34},{"date":"2022-01-20","close":4.28},{"date":"2022-01-21","close":4.08},{"date":"2022-01-24","close":4.4},{"date":"2022-01-25","close":4.23},{"date":"2022-01-26","close":4.25},{"date":"2022-01-27","close":4.27},{"date":"2022-01-28","close":4.51},{"date":"2022-01-31","close":4.73},{"date":"2022-02-01","close":4.89},{"date":"2022-02-02","close":4.47},{"date":"2022-02-03","close":4.39},{"date":"2022-02-04","close":4.43},{"date":"2022-02-07","close":4.51},{"date":"2022-02-08","close":4.2},{"date":"2022-02-09","close":4.49},{"date":"2022-02-10","close":4.21},{"date":"2022-02-11","close":4.23},{"date":"2022-02-14","close":4.25},{"date":"2022-02-15","close":4.46},{"date":"2022-02-16","close":4.28},{"date":"2022-02-17","close":3.96},{"date":"2022-02-18","close":3.86},{"date":"2022-02-22","close":4.04},{"date":"2022-02-23","close":3.87},{"date":"2022-02-24","close":4.18},{"date":"2022-02-25","close":4.15},{"date":"2022-02-28","close":4.23},{"date":"2022-03-01","close":3.91},{"date":"2022-03-02","close":3.85},{"date":"2022-03-03","close":3.78},{"date":"2022-03-04","close":3.68},{"date":"2022-03-07","close":3.66},{"date":"2022-03-08","close":3.64},{"date":"2022-03-09","close":3.82},{"date":"2022-03-10","close":3.53},{"date":"2022-03-11","close":3.27},{"date":"2022-03-14","close":3.06},{"date":"2022-03-15","close":3.29},{"date":"2022-03-16","close":3.6},{"date":"2022-03-17","close":3.84},{"date":"2022-03-18","close":3.96},{"date":"2022-03-21","close":3.82},{"date":"2022-03-22","close":3.96},{"date":"2022-03-23","close":3.93},{"date":"2022-03-24","close":3.69},{"date":"2022-03-25","close":3.56},{"date":"2022-03-28","close":3.73},{"date":"2022-03-29","close":4.19},{"date":"2022-03-30","close":4.24},{"date":"2022-03-31","close":4.21},{"date":"2022-04-01","close":4.35},{"date":"2022-04-04","close":4.46},{"date":"2022-04-05","close":4.19},{"date":"2022-04-06","close":4.19},{"date":"2022-04-07","close":4.13},{"date":"2022-04-08","close":3.87},{"date":"2022-04-11","close":3.76},{"date":"2022-04-12","close":3.78},{"date":"2022-04-13","close":3.93},{"date":"2022-04-14","close":3.77},{"date":"2022-04-18","close":3.55},{"date":"2022-04-19","close":3.73},{"date":"2022-04-20","close":3.69},{"date":"2022-04-21","close":3.42},{"date":"2022-04-22","close":3.34},{"date":"2022-04-25","close":3.56},{"date":"2022-04-26","close":3.47},{"date":"2022-04-27","close":3.43},{"date":"2022-04-28","close":3.14},{"date":"2022-04-29","close":3.13},{"date":"2022-05-02","close":3.3},{"date":"2022-05-03","close":3.3},{"date":"2022-05-04","close":3.45},{"date":"2022-05-05","close":3.16},{"date":"2022-05-06","close":2.95},{"date":"2022-05-09","close":2.73},{"date":"2022-05-10","close":2.63},{"date":"2022-05-11","close":2.61},{"date":"2022-05-12","close":2.85},{"date":"2022-05-13","close":3.21},{"date":"2022-05-16","close":3.09},{"date":"2022-05-17","close":3.15},{"date":"2022-05-18","close":3.01},{"date":"2022-05-19","close":3.02},{"date":"2022-05-20","close":3.05},{"date":"2022-05-23","close":3.19},{"date":"2022-05-24","close":3.1},{"date":"2022-05-25","close":3.26},{"date":"2022-05-26","close":3.48},{"date":"2022-05-27","close":3.86},{"date":"2022-05-31","close":3.78},{"date":"2022-06-01","close":3.54},{"date":"2022-06-02","close":3.86},{"date":"2022-06-03","close":4.0},{"date":"2022-06-06","close":4.18},{"date":"2022-06-07","close":4.0},{"date":"2022-06-08","close":4.06},{"date":"2022-06-09","close":4.03},{"date":"2022-06-10","close":4.04},{"date":"2022-06-13","close":3.97},{"date":"2022-06-14","close":3.89},{"date":"2022-06-15","close":4.25},{"date":"2022-06-16","close":4.13},{"date":"2022-06-17","close":4.74},{"date":"2022-06-21","close":4.54},{"date":"2022-06-22","close":4.51},{"date":"2022-06-23","close":5.21},{"date":"2022-06-24","close":4.9},{"date":"2022-06-27","close":4.98},{"date":"2022-06-28","close":4.62},{"date":"2022-06-29","close":4.47},{"date":"2022-06-30","close":4.32},{"date":"2022-07-01","close":4.42},{"date":"2022-07-05","close":4.64},{"date":"2022-07-06","close":4.65},{"date":"2022-07-07","close":4.92},{"date":"2022-07-08","close":4.73},{"date":"2022-07-11","close":4.48},{"date":"2022-07-12","close":4.49},{"date":"2022-07-13","close":4.36},{"date":"2022-07-14","close":4.25},{"date":"2022-07-15","close":4.54},{"date":"2022-07-18","close":4.27},{"date":"2022-07-19","close":4.39},{"date":"2022-07-20","close":4.57},{"date":"2022-07-21","close":4.77},{"date":"2022-07-22","close":4.57},{"date":"2022-07-25","close":4.5},{"date":"2022-07-26","close":4.35},{"date":"2022-07-27","close":4.4},{"date":"2022-07-28","close":4.18},{"date":"2022-07-29","close":3.9},{"date":"2022-08-01","close":4.04},{"date":"2022-08-02","close":4.19},{"date":"2022-08-03","close":4.57},{"date":"2022-08-04","close":4.64},{"date":"2022-08-05","close":4.99},{"date":"2022-08-08","close":5.16},{"date":"2022-08-09","close":4.88},{"date":"2022-08-10","close":5.11},{"date":"2022-08-11","close":5.01},{"date":"2022-08-12","close":5.15},{"date":"2022-08-15","close":5.3},{"date":"2022-08-16","close":5.22},{"date":"2022-08-17","close":4.7},{"date":"2022-08-18","close":4.65},{"date":"2022-08-19","close":4.37},{"date":"2022-08-22","close":4.4},{"date":"2022-08-23","close":4.34},{"date":"2022-08-24","close":4.43},{"date":"2022-08-25","close":4.7},{"date":"2022-08-26","close":4.53},{"date":"2022-08-29","close":4.52},{"date":"2022-08-30","close":4.43},{"date":"2022-08-31","close":4.55},{"date":"2022-09-01","close":4.33},{"date":"2022-09-02","close":4.35},{"date":"2022-09-06","close":4.33},{"date":"2022-09-07","close":4.05},{"date":"2022-09-08","close":4.37},{"date":"2022-09-09","close":4.33},{"date":"2022-09-12","close":4.25},{"date":"2022-09-13","close":4.03},{"date":"2022-09-14","close":4.1},{"date":"2022-09-15","close":4.05},{"date":"2022-09-16","close":3.97},{"date":"2022-09-19","close":3.78},{"date":"2022-09-20","close":3.79},{"date":"2022-09-21","close":3.73},{"date":"2022-09-22","close":3.72},{"date":"2022-09-23","close":3.54},{"date":"2022-09-26","close":3.55},{"date":"2022-09-27","close":3.58},{"date":"2022-09-28","close":3.8},{"date":"2022-09-29","close":3.66},{"date":"2022-09-30","close":3.59},{"date":"2022-10-03","close":3.84},{"date":"2022-10-04","close":4.02},{"date":"2022-10-05","close":4.07},{"date":"2022-10-06","close":4.07},{"date":"2022-10-07","close":3.8},{"date":"2022-10-10","close":3.82},{"date":"2022-10-11","close":3.93},{"date":"2022-10-12","close":3.53},{"date":"2022-10-13","close":3.58},{"date":"2022-10-14","close":3.38},{"date":"2022-10-17","close":3.5},{"date":"2022-10-18","close":3.64},{"date":"2022-10-19","close":3.53},{"date":"2022-10-20","close":3.62},{"date":"2022-10-21","close":3.6},{"date":"2022-10-24","close":3.59},{"date":"2022-10-25","close":3.84},{"date":"2022-10-26","close":3.81},{"date":"2022-10-27","close":3.82},{"date":"2022-10-28","close":4.01},{"date":"2022-10-31","close":4.09},{"date":"2022-11-01","close":4.03},{"date":"2022-11-02","close":3.85},{"date":"2022-11-03","close":3.75},{"date":"2022-11-04","close":3.63},{"date":"2022-11-07","close":3.69},{"date":"2022-11-08","close":3.55},{"date":"2022-11-09","close":3.66},{"date":"2022-11-10","close":3.94},{"date":"2022-11-11","close":4.17},{"date":"2022-11-14","close":4.11},{"date":"2022-11-15","close":4.17},{"date":"2022-11-16","close":3.91},{"date":"2022-11-17","close":3.85},{"date":"2022-11-18","close":3.75},{"date":"2022-11-21","close":3.69},{"date":"2022-11-22","close":3.73},{"date":"2022-11-23","close":3.82},{"date":"2022-11-25","close":3.71},{"date":"2022-11-28","close":3.41},{"date":"2022-11-29","close":3.45},{"date":"2022-11-30","close":3.65},{"date":"2022-12-01","close":3.77},{"date":"2022-12-02","close":3.83},{"date":"2022-12-05","close":3.75},{"date":"2022-12-06","close":3.56},{"date":"2022-12-07","close":3.33},{"date":"2022-12-08","close":3.33},{"date":"2022-12-09","close":3.27},{"date":"2022-12-12","close":3.26},{"date":"2022-12-13","close":3.36},{"date":"2022-12-14","close":3.34},{"date":"2022-12-15","close":3.16},{"date":"2022-12-16","close":3.3},{"date":"2022-12-19","close":3.1},{"date":"2022-12-20","close":3.14},{"date":"2022-12-21","close":3.23},{"date":"2022-12-22","close":3.22},{"date":"2022-12-23","close":3.08},{"date":"2022-12-27","close":2.82},{"date":"2022-12-28","close":2.79},{"date":"2022-12-29","close":2.9},{"date":"2022-12-30","close":2.83},{"date":"2023-01-03","close":2.82},{"date":"2023-01-04","close":3.31},{"date":"2023-01-05","close":3.24},{"date":"2023-01-06","close":3.33},{"date":"2023-01-09","close":3.38},{"date":"2023-01-10","close":3.49},{"date":"2023-01-11","close":3.64},{"date":"2023-01-12","close":3.84},{"date":"2023-01-13","close":3.92},{"date":"2023-01-17","close":3.91},{"date":"2023-01-18","close":3.79},{"date":"2023-01-19","close":3.72},{"date":"2023-01-20","close":3.79},{"date":"2023-01-23","close":3.87},{"date":"2023-01-24","close":3.69},{"date":"2023-01-25","close":3.86},{"date":"2023-01-26","close":3.76},{"date":"2023-01-27","close":4.02},{"date":"2023-01-30","close":3.85},{"date":"2023-01-31","close":3.97},{"date":"2023-02-01","close":4.01},{"date":"2023-02-02","close":4.14},{"date":"2023-02-03","close":4.03},{"date":"2023-02-06","close":3.83},{"date":"2023-02-07","close":3.94},{"date":"2023-02-08","close":3.87},{"date":"2023-02-09","close":3.71},{"date":"2023-02-10","close":3.62},{"date":"2023-02-13","close":3.71},{"date":"2023-02-14","close":3.72},{"date":"2023-02-15","close":3.89},{"date":"2023-02-16","close":3.85},{"date":"2023-02-17","close":3.77},{"date":"2023-02-21","close":3.59},{"date":"2023-02-22","close":3.62},{"date":"2023-02-23","close":3.12},{"date":"2023-02-24","close":3.03},{"date":"2023-02-27","close":2.9},{"date":"2023-02-28","close":2.79},{"date":"2023-03-01","close":2.76},{"date":"2023-03-02","close":2.72},{"date":"2023-03-03","close":2.81},{"date":"2023-03-06","close":2.66},{"date":"2023-03-07","close":2.6},{"date":"2023-03-08","close":2.62},{"date":"2023-03-09","close":2.5},{"date":"2023-03-10","close":2.35},{"date":"2023-03-13","close":2.46},{"date":"2023-03-14","close":2.49},{"date":"2023-03-15","close":2.46},{"date":"2023-03-16","close":2.5},{"date":"2023-03-17","close":2.38},{"date":"2023-03-20","close":2.35},{"date":"2023-03-21","close":2.45},{"date":"2023-03-22","close":2.33},{"date":"2023-03-23","close":2.24},{"date":"2023-03-24","close":2.25},{"date":"2023-03-27","close":2.34},{"date":"2023-03-28","close":2.25},{"date":"2023-03-29","close":2.33},{"date":"2023-03-30","close":2.24},{"date":"2023-03-31","close":2.36},{"date":"2023-04-03","close":2.31},{"date":"2023-04-04","close":2.33},{"date":"2023-04-05","close":2.21},{"date":"2023-04-06","close":2.27},{"date":"2023-04-10","close":2.26},{"date":"2023-04-11","close":2.26},{"date":"2023-04-12","close":2.18},{"date":"2023-04-13","close":2.19},{"date":"2023-04-14","close":2.07},{"date":"2023-04-17","close":2.08},{"date":"2023-04-18","close":2.04},{"date":"2023-04-19","close":2.1},{"date":"2023-04-20","close":2.08},{"date":"2023-04-21","close":2.12},{"date":"2023-04-24","close":2.16},{"date":"2023-04-25","close":2.06},{"date":"2023-04-26","close":2.0},{"date":"2023-04-27","close":2.16},{"date":"2023-04-28","close":2.19},{"date":"2023-05-01","close":2.18},{"date":"2023-05-02","close":2.07},{"date":"2023-05-03","close":2.12},{"date":"2023-05-04","close":1.99},{"date":"2023-05-05","close":2.07},{"date":"2023-05-08","close":2.01},{"date":"2023-05-09","close":2.01},{"date":"2023-05-10","close":2.12},{"date":"2023-05-11","close":2.16},{"date":"2023-05-12","close":2.05},{"date":"2023-05-15","close":2.02},{"date":"2023-05-16","close":2.17},{"date":"2023-05-17","close":2.33},{"date":"2023-05-18","close":2.24},{"date":"2023-05-19","close":2.15},{"date":"2023-05-22","close":2.23},{"date":"2023-05-23","close":2.2},{"date":"2023-05-24","close":2.2},{"date":"2023-05-25","close":2.19},{"date":"2023-05-26","close":2.19},{"date":"2023-05-30","close":2.21},{"date":"2023-05-31","close":2.21},{"date":"2023-06-01","close":2.29},{"date":"2023-06-02","close":2.44},{"date":"2023-06-05","close":2.5},{"date":"2023-06-06","close":2.61},{"date":"2023-06-07","close":2.65},{"date":"2023-06-08","close":2.48},{"date":"2023-06-09","close":2.43},{"date":"2023-06-12","close":2.44},{"date":"2023-06-13","close":2.5},{"date":"2023-06-14","close":2.33},{"date":"2023-06-15","close":2.34},{"date":"2023-06-16","close":2.34},{"date":"2023-06-20","close":2.24},{"date":"2023-06-21","close":2.17},{"date":"2023-06-22","close":2.18},{"date":"2023-06-23","close":2.12},{"date":"2023-06-26","close":2.08},{"date":"2023-06-27","close":2.1},{"date":"2023-06-28","close":2.11},{"date":"2023-06-29","close":2.14},{"date":"2023-06-30","close":2.1},{"date":"2023-07-03","close":2.1},{"date":"2023-07-05","close":2.03},{"date":"2023-07-06","close":2.0},{"date":"2023-07-07","close":1.98},{"date":"2023-07-10","close":2.04},{"date":"2023-07-11","close":2.14},{"date":"2023-07-12","close":2.2},{"date":"2023-07-13","close":2.21},{"date":"2023-07-14","close":2.12},{"date":"2023-07-17","close":2.2},{"date":"2023-07-18","close":2.25},{"date":"2023-07-19","close":2.27},{"date":"2023-07-20","close":2.19},{"date":"2023-07-21","close":2.19},{"date":"2023-07-24","close":2.19},{"date":"2023-07-25","close":2.15},{"date":"2023-07-26","close":2.37},{"date":"2023-07-27","close":2.34},{"date":"2023-07-28","close":2.34},{"date":"2023-07-31","close":2.45},{"date":"2023-08-01","close":2.3},{"date":"2023-08-02","close":2.22},{"date":"2023-08-03","close":2.11},{"date":"2023-08-04","close":2.05},{"date":"2023-08-07","close":1.98},{"date":"2023-08-08","close":1.87},{"date":"2023-08-09","close":1.75},{"date":"2023-08-10","close":1.67},{"date":"2023-08-11","close":1.56},{"date":"2023-08-14","close":1.47},{"date":"2023-08-15","close":1.4},{"date":"2023-08-16","close":1.36},{"date":"2023-08-17","close":1.34},{"date":"2023-08-18","close":1.32},{"date":"2023-08-21","close":1.33},{"date":"2023-08-22","close":1.29},{"date":"2023-08-23","close":1.34},{"date":"2023-08-24","close":1.24},{"date":"2023-08-25","close":1.33},{"date":"2023-08-28","close":1.38},{"date":"2023-08-29","close":1.45},{"date":"2023-08-30","close":1.48},{"date":"2023-08-31","close":1.42},{"date":"2023-09-01","close":1.49},{"date":"2023-09-05","close":1.5},{"date":"2023-09-06","close":1.4},{"date":"2023-09-07","close":1.37},{"date":"2023-09-08","close":1.39},{"date":"2023-09-11","close":1.41},{"date":"2023-09-12","close":1.3},{"date":"2023-09-13","close":1.34},{"date":"2023-09-14","close":1.36},{"date":"2023-09-15","close":1.39},{"date":"2023-09-18","close":1.29},{"date":"2023-09-19","close":1.29},{"date":"2023-09-20","close":1.28},{"date":"2023-09-21","close":1.19},{"date":"2023-09-22","close":1.19},{"date":"2023-09-25","close":1.14},{"date":"2023-09-26","close":1.18},{"date":"2023-09-27","close":1.18},{"date":"2023-09-28","close":1.15},{"date":"2023-09-29","close":1.17},{"date":"2023-10-02","close":1.12},{"date":"2023-10-03","close":1.12},{"date":"2023-10-04","close":1.08},{"date":"2023-10-05","close":1.14},{"date":"2023-10-06","close":1.08},{"date":"2023-10-09","close":1.03},{"date":"2023-10-10","close":1.16},{"date":"2023-10-11","close":1.1},{"date":"2023-10-12","close":1.04},{"date":"2023-10-13","close":1.03},{"date":"2023-10-16","close":1.04},{"date":"2023-10-17","close":1.04},{"date":"2023-10-18","close":1.02},{"date":"2023-10-19","close":0.9437},{"date":"2023-10-20","close":1.09},{"date":"2023-10-23","close":1.02},{"date":"2023-10-24","close":1.07},{"date":"2023-10-25","close":1.01},{"date":"2023-10-26","close":1.05},{"date":"2023-10-27","close":1.08},{"date":"2023-10-30","close":1.13},{"date":"2023-10-31","close":1.17},{"date":"2023-11-01","close":1.18},{"date":"2023-11-02","close":1.34},{"date":"2023-11-03","close":1.42},{"date":"2023-11-06","close":1.22},{"date":"2023-11-07","close":1.25},{"date":"2023-11-08","close":1.23},{"date":"2023-11-09","close":1.14},{"date":"2023-11-10","close":1.12},{"date":"2023-11-13","close":1.24},{"date":"2023-11-14","close":1.4},{"date":"2023-11-15","close":1.4},{"date":"2023-11-16","close":1.37},{"date":"2023-11-17","close":1.35},{"date":"2023-11-20","close":1.4},{"date":"2023-11-21","close":1.21},{"date":"2023-11-22","close":1.18},{"date":"2023-11-24","close":1.2},{"date":"2023-11-27","close":1.23},{"date":"2023-11-28","close":1.28},{"date":"2023-11-29","close":1.3},{"date":"2023-11-30","close":1.27},{"date":"2023-12-01","close":1.3},{"date":"2023-12-04","close":1.33},{"date":"2023-12-05","close":1.21},{"date":"2023-12-06","close":1.26},{"date":"2023-12-07","close":1.22},{"date":"2023-12-08","close":1.19},{"date":"2023-12-11","close":1.16},{"date":"2023-12-12","close":1.18},{"date":"2023-12-13","close":1.25},{"date":"2023-12-14","close":1.38},{"date":"2023-12-15","close":1.36},{"date":"2023-12-18","close":1.31},{"date":"2023-12-19","close":1.44},{"date":"2023-12-20","close":1.41},{"date":"2023-12-21","close":1.49},{"date":"2023-12-22","close":1.49},{"date":"2023-12-26","close":1.52},{"date":"2023-12-27","close":1.45},{"date":"2023-12-28","close":1.57},{"date":"2023-12-29","close":1.49},{"date":"2024-01-02","close":1.45},{"date":"2024-01-03","close":1.33},{"date":"2024-01-04","close":1.27},{"date":"2024-01-05","close":1.19},{"date":"2024-01-08","close":1.25},{"date":"2024-01-09","close":1.25},{"date":"2024-01-10","close":1.23},{"date":"2024-01-11","close":1.15},{"date":"2024-01-12","close":1.1},{"date":"2024-01-16","close":1.1},{"date":"2024-01-17","close":1.06},{"date":"2024-01-18","close":1.07},{"date":"2024-01-19","close":1.09},{"date":"2024-01-22","close":1.16},{"date":"2024-01-23","close":1.2},{"date":"2024-01-24","close":1.11},{"date":"2024-01-25","close":1.15},{"date":"2024-01-26","close":1.12},{"date":"2024-01-29","close":1.15},{"date":"2024-01-30","close":1.1},{"date":"2024-01-31","close":1.05},{"date":"2024-02-01","close":1.09},{"date":"2024-02-02","close":1.05},{"date":"2024-02-05","close":1.03},{"date":"2024-02-06","close":1.07},{"date":"2024-02-07","close":1.06},{"date":"2024-02-08","close":1.08},{"date":"2024-02-09","close":1.1},{"date":"2024-02-12","close":1.16},{"date":"2024-02-13","close":1.06},{"date":"2024-02-14","close":1.11},{"date":"2024-02-15","close":1.31},{"date":"2024-02-16","close":1.28},{"date":"2024-02-20","close":1.26},{"date":"2024-02-21","close":1.15},{"date":"2024-02-22","close":1.08},{"date":"2024-02-23","close":1.06},{"date":"2024-02-26","close":1.07},{"date":"2024-02-27","close":1.09},{"date":"2024-02-28","close":1.05},{"date":"2024-02-29","close":1.08},{"date":"2024-03-01","close":1.06},{"date":"2024-03-04","close":1.03},{"date":"2024-03-05","close":1.03},{"date":"2024-03-06","close":1.01},{"date":"2024-03-07","close":1.05},{"date":"2024-03-08","close":1.03},{"date":"2024-03-11","close":1.0},{"date":"2024-03-12","close":0.91},{"date":"2024-03-13","close":0.9433},{"date":"2024-03-14","close":0.8801},{"date":"2024-03-15","close":0.8903},{"date":"2024-03-18","close":0.8679},{"date":"2024-03-19","close":0.8621},{"date":"2024-03-20","close":0.8984},{"date":"2024-03-21","close":0.9118},{"date":"2024-03-22","close":0.8812},{"date":"2024-03-25","close":0.83},{"date":"2024-03-26","close":0.8378},{"date":"2024-03-27","close":0.8625},{"date":"2024-03-28","close":0.8107},{"date":"2024-04-01","close":0.7715},{"date":"2024-04-02","close":0.7581},{"date":"2024-04-03","close":0.76},{"date":"2024-04-04","close":0.8011},{"date":"2024-04-05","close":0.72},{"date":"2024-04-08","close":0.7246},{"date":"2024-04-09","close":0.7206},{"date":"2024-04-10","close":0.6648},{"date":"2024-04-11","close":0.6318},{"date":"2024-04-12","close":0.5753},{"date":"2024-04-15","close":0.5574},{"date":"2024-04-16","close":0.5153},{"date":"2024-04-17","close":0.5139},{"date":"2024-04-18","close":0.5179},{"date":"2024-04-19","close":0.5466},{"date":"2024-04-22","close":0.5523},{"date":"2024-04-23","close":0.5426},{"date":"2024-04-24","close":0.5338},{"date":"2024-04-25","close":0.5395},{"date":"2024-04-26","close":0.528},{"date":"2024-04-29","close":0.5962},{"date":"2024-04-30","close":0.5105},{"date":"2024-05-01","close":0.5312},{"date":"2024-05-02","close":0.5203},{"date":"2024-05-03","close":0.57},{"date":"2024-05-06","close":0.5683},{"date":"2024-05-07","close":0.5559},{"date":"2024-05-08","close":0.518},{"date":"2024-05-09","close":0.5125},{"date":"2024-05-10","close":0.4683},{"date":"2024-05-13","close":0.4901},{"date":"2024-05-14","close":0.4978},{"date":"2024-05-15","close":0.4787},{"date":"2024-05-16","close":0.4862},{"date":"2024-05-17","close":0.4889},{"date":"2024-05-20","close":0.5083},{"date":"2024-05-21","close":0.48},{"date":"2024-05-22","close":0.4959},{"date":"2024-05-23","close":0.457},{"date":"2024-05-24","close":0.4318},{"date":"2024-05-28","close":0.4302},{"date":"2024-05-29","close":0.4139},{"date":"2024-05-30","close":0.4018},{"date":"2024-05-31","close":0.4269},{"date":"2024-06-03","close":0.42},{"date":"2024-06-04","close":0.3901},{"date":"2024-06-05","close":0.4052},{"date":"2024-06-06","close":0.3896},{"date":"2024-06-07","close":0.3798},{"date":"2024-06-10","close":0.4099},{"date":"2024-06-11","close":0.4179},{"date":"2024-06-12","close":0.4064},{"date":"2024-06-13","close":0.3927},{"date":"2024-06-14","close":0.3914},{"date":"2024-06-17","close":0.3935},{"date":"2024-06-18","close":0.3678},{"date":"2024-06-20","close":0.3869},{"date":"2024-06-21","close":0.37},{"date":"2024-06-24","close":0.405},{"date":"2024-06-25","close":0.406},{"date":"2024-06-26","close":0.3631},{"date":"2024-06-27","close":0.3753},{"date":"2024-06-28","close":0.3248},{"date":"2024-07-01","close":0.25},{"date":"2024-07-02","close":0.295},{"date":"2024-07-03","close":0.3},{"date":"2024-07-05","close":0.3115},{"date":"2024-07-08","close":0.323},{"date":"2024-07-09","close":0.324},{"date":"2024-07-10","close":0.3329},{"date":"2024-07-11","close":8.16},{"date":"2024-07-12","close":7.52},{"date":"2024-07-15","close":7.45},{"date":"2024-07-16","close":9.55},{"date":"2024-07-17","close":8.54},{"date":"2024-07-18","close":8.02},{"date":"2024-07-19","close":7.77},{"date":"2024-07-22","close":8.7},{"date":"2024-07-23","close":9.33},{"date":"2024-07-24","close":8.71},{"date":"2024-07-25","close":8.35},{"date":"2024-07-26","close":8.84},{"date":"2024-07-29","close":8.42},{"date":"2024-07-30","close":8.39},{"date":"2024-07-31","close":8.01},{"date":"2024-08-01","close":11.23},{"date":"2024-08-02","close":11.05},{"date":"2024-08-05","close":9.56},{"date":"2024-08-06","close":8.43},{"date":"2024-08-07","close":7.94},{"date":"2024-08-08","close":8.24},{"date":"2024-08-09","close":8.44},{"date":"2024-08-12","close":8.44},{"date":"2024-08-13","close":8.23},{"date":"2024-08-14","close":7.9},{"date":"2024-08-15","close":8.22},{"date":"2024-08-16","close":8.66},{"date":"2024-08-19","close":8.61},{"date":"2024-08-20","close":8.73},{"date":"2024-08-21","close":8.82},{"date":"2024-08-22","close":8.4},{"date":"2024-08-23","close":9.02},{"date":"2024-08-26","close":8.89},{"date":"2024-08-27","close":8.25},{"date":"2024-08-28","close":7.87},{"date":"2024-08-29","close":8.17},{"date":"2024-08-30","close":8.3},{"date":"2024-09-03","close":7.81},{"date":"2024-09-04","close":7.79},{"date":"2024-09-05","close":8.03},{"date":"2024-09-06","close":7.93},{"date":"2024-09-09","close":7.93},{"date":"2024-09-10","close":8.03},{"date":"2024-09-11","close":8.21},{"date":"2024-09-12","close":8.51},{"date":"2024-09-13","close":9.34},{"date":"2024-09-16","close":9.51},{"date":"2024-09-17","close":10.15},{"date":"2024-09-18","close":9.83},{"date":"2024-09-19","close":9.92},{"date":"2024-09-20","close":10.0},{"date":"2024-09-23","close":10.15},{"date":"2024-09-24","close":10.75},{"date":"2024-09-25","close":9.8},{"date":"2024-09-26","close":9.46},{"date":"2024-09-27","close":9.5},{"date":"2024-09-30","close":9.48},{"date":"2024-10-01","close":9.25},{"date":"2024-10-02","close":9.21},{"date":"2024-10-03","close":9.07},{"date":"2024-10-04","close":9.36},{"date":"2024-10-07","close":9.62},{"date":"2024-10-08","close":9.94},{"date":"2024-10-09","close":10.04},{"date":"2024-10-10","close":10.09},{"date":"2024-10-11","close":10.22},{"date":"2024-10-14","close":10.07},{"date":"2024-10-15","close":10.16},{"date":"2024-10-16","close":10.26},{"date":"2024-10-17","close":10.19},{"date":"2024-10-18","close":10.34},{"date":"2024-10-21","close":10.17},{"date":"2024-10-22","close":10.11},{"date":"2024-10-23","close":9.97},{"date":"2024-10-24","close":10.1},{"date":"2024-10-25","close":9.41},{"date":"2024-10-28","close":9.93},{"date":"2024-10-29","close":9.64},{"date":"2024-10-30","close":9.65},{"date":"2024-10-31","close":9.16},{"date":"2024-11-01","close":9.0},{"date":"2024-11-04","close":9.12},{"date":"2024-11-05","close":8.91},{"date":"2024-11-06","close":8.91},{"date":"2024-11-07","close":8.98},{"date":"2024-11-08","close":8.79},{"date":"2024-11-11","close":9.06},{"date":"2024-11-12","close":8.85},{"date":"2024-11-13","close":8.73},{"date":"2024-11-14","close":8.55},{"date":"2024-11-15","close":8.36},{"date":"2024-11-18","close":7.91},{"date":"2024-11-19","close":7.96},{"date":"2024-11-20","close":7.84},{"date":"2024-11-21","close":8.01},{"date":"2024-11-22","close":8.1},{"date":"2024-11-25","close":9.31},{"date":"2024-11-26","close":9.0},{"date":"2024-11-27","close":9.11},{"date":"2024-11-29","close":9.57},{"date":"2024-12-02","close":9.22},{"date":"2024-12-03","close":9.09},{"date":"2024-12-04","close":9.85},{"date":"2024-12-05","close":9.35},{"date":"2024-12-06","close":9.5},{"date":"2024-12-09","close":9.73},{"date":"2024-12-10","close":9.57},{"date":"2024-12-11","close":9.44},{"date":"2024-12-12","close":8.97},{"date":"2024-12-13","close":9.3},{"date":"2024-12-16","close":8.73},{"date":"2024-12-17","close":8.45},{"date":"2024-12-18","close":7.86},{"date":"2024-12-19","close":7.84},{"date":"2024-12-20","close":7.87},{"date":"2024-12-23","close":7.44},{"date":"2024-12-24","close":7.63},{"date":"2024-12-26","close":7.7},{"date":"2024-12-27","close":7.8},{"date":"2024-12-30","close":7.47},{"date":"2024-12-31","close":7.25},{"date":"2025-01-02","close":7.04},{"date":"2025-01-03","close":7.48},{"date":"2025-01-06","close":7.55},{"date":"2025-01-07","close":7.4},{"date":"2025-01-08","close":7.29},{"date":"2025-01-10","close":7.22},{"date":"2025-01-13","close":8.58},{"date":"2025-01-14","close":7.98},{"date":"2025-01-15","close":8.43},{"date":"2025-01-16","close":9.6},{"date":"2025-01-17","close":9.55},{"date":"2025-01-21","close":10.98},{"date":"2025-01-22","close":10.29},{"date":"2025-01-23","close":10.97},{"date":"2025-01-24","close":11.0},{"date":"2025-01-27","close":10.65},{"date":"2025-01-28","close":10.69},{"date":"2025-01-29","close":11.0},{"date":"2025-01-30","close":11.63},{"date":"2025-01-31","close":10.78},{"date":"2025-02-03","close":10.79},{"date":"2025-02-04","close":10.97},{"date":"2025-02-05","close":11.03},{"date":"2025-02-06","close":11.47},{"date":"2025-02-07","close":11.36},{"date":"2025-02-10","close":11.43},{"date":"2025-02-11","close":11.47},{"date":"2025-02-12","close":12.35},{"date":"2025-02-13","close":11.73},{"date":"2025-02-14","close":12.16},{"date":"2025-02-18","close":11.9},{"date":"2025-02-19","close":12.49},{"date":"2025-02-20","close":12.06},{"date":"2025-02-21","close":11.74},{"date":"2025-02-24","close":11.17},{"date":"2025-02-25","close":10.39},{"date":"2025-02-26","close":10.14},{"date":"2025-02-27","close":10.01},{"date":"2025-02-28","close":9.96},{"date":"2025-03-03","close":8.75},{"date":"2025-03-04","close":8.7},{"date":"2025-03-05","close":8.75},{"date":"2025-03-06","close":8.55},{"date":"2025-03-07","close":8.33},{"date":"2025-03-10","close":8.04},{"date":"2025-03-11","close":8.14},{"date":"2025-03-12","close":8.14},{"date":"2025-03-13","close":7.89},{"date":"2025-03-14","close":7.96},{"date":"2025-03-17","close":8.2},{"date":"2025-03-18","close":7.87},{"date":"2025-03-19","close":7.93},{"date":"2025-03-20","close":7.8},{"date":"2025-03-21","close":7.81},{"date":"2025-03-24","close":8.15},{"date":"2025-03-25","close":7.9},{"date":"2025-03-26","close":7.87},{"date":"2025-03-27","close":8.09},{"date":"2025-03-28","close":7.82},{"date":"2025-03-31","close":7.88},{"date":"2025-04-01","close":7.17},{"date":"2025-04-02","close":7.15},{"date":"2025-04-03","close":6.81},{"date":"2025-04-04","close":6.59},{"date":"2025-04-07","close":6.54},{"date":"2025-04-08","close":6.23},{"date":"2025-04-09","close":7.17},{"date":"2025-04-10","close":7.25},{"date":"2025-04-11","close":7.06},{"date":"2025-04-14","close":7.18},{"date":"2025-04-15","close":7.11},{"date":"2025-04-16","close":7.02},{"date":"2025-04-17","close":6.98},{"date":"2025-04-21","close":7.16},{"date":"2025-04-22","close":7.8},{"date":"2025-04-23","close":7.71},{"date":"2025-04-24","close":7.84},{"date":"2025-04-25","close":7.72},{"date":"2025-04-28","close":7.25},{"date":"2025-04-29","close":7.3},{"date":"2025-04-30","close":7.33},{"date":"2025-05-01","close":6.19},{"date":"2025-05-02","close":7.41},{"date":"2025-05-05","close":7.31},{"date":"2025-05-06","close":6.79},{"date":"2025-05-07","close":6.78},{"date":"2025-05-08","close":6.96},{"date":"2025-05-09","close":6.84},{"date":"2025-05-12","close":7.21},{"date":"2025-05-13","close":7.6},{"date":"2025-05-14","close":7.13},{"date":"2025-05-15","close":7.48},{"date":"2025-05-16","close":7.4},{"date":"2025-05-19","close":7.29},{"date":"2025-05-20","close":7.55},{"date":"2025-05-21","close":7.44},{"date":"2025-05-22","close":7.4},{"date":"2025-05-23","close":7.42},{"date":"2025-05-27","close":6.99},{"date":"2025-05-28","close":6.99},{"date":"2025-05-29","close":6.91},{"date":"2025-05-30","close":6.74},{"date":"2025-06-02","close":6.58},{"date":"2025-06-03","close":6.91},{"date":"2025-06-04","close":6.92},{"date":"2025-06-05","close":6.92},{"date":"2025-06-06","close":6.96},{"date":"2025-06-09","close":7.09},{"date":"2025-06-10","close":7.37},{"date":"2025-06-11","close":7.18},{"date":"2025-06-12","close":7.16},{"date":"2025-06-13","close":6.78},{"date":"2025-06-16","close":6.93},{"date":"2025-06-17","close":6.69},{"date":"2025-06-18","close":6.81},{"date":"2025-06-20","close":6.75},{"date":"2025-06-23","close":6.73},{"date":"2025-06-24","close":7.29},{"date":"2025-06-25","close":7.41},{"date":"2025-06-26","close":7.56},{"date":"2025-06-27","close":7.94},{"date":"2025-06-30","close":8.89},{"date":"2025-07-01","close":8.4},{"date":"2025-07-02","close":8.59},{"date":"2025-07-03","close":8.51},{"date":"2025-07-07","close":8.16},{"date":"2025-07-08","close":8.49},{"date":"2025-07-09","close":8.63},{"date":"2025-07-10","close":8.39},{"date":"2025-07-11","close":8.4},{"date":"2025-07-14","close":8.08},{"date":"2025-07-15","close":8.0},{"date":"2025-07-16","close":8.27},{"date":"2025-07-17","close":8.04},{"date":"2025-07-18","close":8.07},{"date":"2025-07-21","close":8.02},{"date":"2025-07-22","close":8.18},{"date":"2025-07-23","close":8.59},{"date":"2025-07-24","close":8.7},{"date":"2025-07-25","close":8.96},{"date":"2025-07-28","close":8.72},{"date":"2025-07-29","close":8.26},{"date":"2025-07-30","close":7.51},{"date":"2025-07-31","close":7.35},{"date":"2025-08-01","close":7.01},{"date":"2025-08-04","close":7.04},{"date":"2025-08-05","close":8.48},{"date":"2025-08-06","close":7.86},{"date":"2025-08-07","close":7.36},{"date":"2025-08-08","close":7.28},{"date":"2025-08-11","close":7.17},{"date":"2025-08-12","close":7.06},{"date":"2025-08-13","close":7.19},{"date":"2025-08-14","close":7.27},{"date":"2025-08-15","close":7.15},{"date":"2025-08-18","close":7.25},{"date":"2025-08-19","close":7.1},{"date":"2025-08-20","close":6.85},{"date":"2025-08-21","close":6.98},{"date":"2025-08-22","close":7.15},{"date":"2025-08-25","close":6.97},{"date":"2025-08-26","close":7.0},{"date":"2025-08-27","close":6.95},{"date":"2025-08-28","close":6.97},{"date":"2025-08-29","close":6.9},{"date":"2025-09-02","close":6.75},{"date":"2025-09-03","close":6.96},{"date":"2025-09-04","close":6.72},{"date":"2025-09-05","close":6.98},{"date":"2025-09-08","close":6.91},{"date":"2025-09-09","close":6.87},{"date":"2025-09-10","close":6.55},{"date":"2025-09-11","close":6.75},{"date":"2025-09-12","close":6.64},{"date":"2025-09-15","close":6.56},{"date":"2025-09-16","close":6.53},{"date":"2025-09-17","close":6.49},{"date":"2025-09-18","close":6.55},{"date":"2025-09-19","close":6.42},{"date":"2025-09-22","close":6.49},{"date":"2025-09-23","close":6.3},{"date":"2025-09-24","close":6.27},{"date":"2025-09-25","close":6.12},{"date":"2025-09-26","close":6.2},{"date":"2025-09-29","close":6.22},{"date":"2025-09-30","close":6.15},{"date":"2025-10-01","close":6.18},{"date":"2025-10-02","close":6.12},{"date":"2025-10-03","close":6.33},{"date":"2025-10-06","close":6.29},{"date":"2025-10-07","close":6.04},{"date":"2025-10-08","close":6.26},{"date":"2025-10-09","close":6.2},{"date":"2025-10-10","close":5.82},{"date":"2025-10-13","close":5.83},{"date":"2025-10-14","close":5.93},{"date":"2025-10-15","close":5.94},{"date":"2025-10-16","close":5.68},{"date":"2025-10-17","close":5.45},{"date":"2025-10-20","close":5.61},{"date":"2025-10-21","close":5.6},{"date":"2025-10-22","close":5.39},{"date":"2025-10-23","close":5.51},{"date":"2025-10-24","close":5.57},{"date":"2025-10-27","close":5.52},{"date":"2025-10-28","close":5.34},{"date":"2025-10-29","close":5.32},{"date":"2025-10-30","close":5.15},{"date":"2025-10-31","close":5.22},{"date":"2025-11-03","close":5.09},{"date":"2025-11-04","close":5.05},{"date":"2025-11-05","close":4.57},{"date":"2025-11-06","close":4.09},{"date":"2025-11-07","close":4.21},{"date":"2025-11-10","close":4.04},{"date":"2025-11-11","close":3.9},{"date":"2025-11-12","close":4.11},{"date":"2025-11-13","close":3.99},{"date":"2025-11-14","close":4.05},{"date":"2025-11-17","close":3.96},{"date":"2025-11-18","close":4.02},{"date":"2025-11-19","close":3.93},{"date":"2025-11-20","close":3.78},{"date":"2025-11-21","close":3.84},{"date":"2025-11-24","close":3.97},{"date":"2025-11-25","close":4.05},{"date":"2025-11-26","close":4.11},{"date":"2025-11-28","close":4.23},{"date":"2025-12-01","close":4.01},{"date":"2025-12-02","close":4.07},{"date":"2025-12-03","close":4.08},{"date":"2025-12-04","close":4.12},{"date":"2025-12-05","close":4.01},{"date":"2025-12-08","close":3.96},{"date":"2025-12-09","close":4.04},{"date":"2025-12-10","close":4.1},{"date":"2025-12-11","close":4.35},{"date":"2025-12-12","close":4.61},{"date":"2025-12-15","close":4.7},{"date":"2025-12-16","close":4.7},{"date":"2025-12-17","close":4.7},{"date":"2025-12-18","close":4.73},{"date":"2025-12-19","close":4.66},{"date":"2025-12-22","close":4.45},{"date":"2025-12-23","close":4.56},{"date":"2025-12-24","close":4.59},{"date":"2025-12-26","close":4.55},{"date":"2025-12-29","close":4.58},{"date":"2025-12-30","close":4.8},{"date":"2025-12-31","close":4.91},{"date":"2026-01-02","close":4.85},{"date":"2026-01-05","close":5.21},{"date":"2026-01-06","close":5.33},{"date":"2026-01-07","close":5.16},{"date":"2026-01-08","close":5.17},{"date":"2026-01-09","close":5.17},{"date":"2026-01-12","close":4.96},{"date":"2026-01-13","close":4.72},{"date":"2026-01-14","close":4.73},{"date":"2026-01-15","close":4.76},{"date":"2026-01-16","close":4.71},{"date":"2026-01-20","close":4.6},{"date":"2026-01-21","close":4.54},{"date":"2026-01-22","close":4.93},{"date":"2026-01-23","close":4.87},{"date":"2026-01-26","close":4.72},{"date":"2026-01-27","close":4.64},{"date":"2026-01-28","close":4.78},{"date":"2026-01-29","close":4.65},{"date":"2026-01-30","close":4.55},{"date":"2026-02-02","close":4.58},{"date":"2026-02-03","close":4.34},{"date":"2026-02-04","close":4.4},{"date":"2026-02-05","close":4.25},{"date":"2026-02-06","close":4.44},{"date":"2026-02-09","close":4.29},{"date":"2026-02-10","close":4.41},{"date":"2026-02-11","close":4.32},{"date":"2026-02-12","close":4.33},{"date":"2026-02-13","close":5.4},{"date":"2026-02-17","close":5.53},{"date":"2026-02-18","close":5.84},{"date":"2026-02-19","close":5.74},{"date":"2026-02-20","close":5.45},{"date":"2026-02-23","close":5.36},{"date":"2026-02-24","close":5.42},{"date":"2026-02-25","close":5.43},{"date":"2026-02-26","close":5.75},{"date":"2026-02-27","close":5.7},{"date":"2026-03-02","close":5.3},{"date":"2026-03-03","close":5.15},{"date":"2026-03-04","close":5.46},{"date":"2026-03-05","close":5.61},{"date":"2026-03-06","close":5.46},{"date":"2026-03-09","close":5.56},{"date":"2026-03-10","close":5.4},{"date":"2026-03-11","close":5.77},{"date":"2026-03-12","close":5.49},{"date":"2026-03-13","close":5.62},{"date":"2026-03-16","close":5.63},{"date":"2026-03-17","close":5.6},{"date":"2026-03-18","close":5.59},{"date":"2026-03-19","close":5.53},{"date":"2026-03-20","close":5.73},{"date":"2026-03-23","close":5.79},{"date":"2026-03-24","close":5.76},{"date":"2026-03-25","close":5.63},{"date":"2026-03-26","close":5.51},{"date":"2026-03-27","close":5.28},{"date":"2026-03-30","close":5.17},{"date":"2026-03-31","close":5.26},{"date":"2026-04-01","close":5.29},{"date":"2026-04-02","close":5.5},{"date":"2026-04-06","close":5.57},{"date":"2026-04-07","close":5.34},{"date":"2026-04-08","close":5.71},{"date":"2026-04-09","close":5.42},{"date":"2026-04-10","close":5.19},{"date":"2026-04-13","close":5.55},{"date":"2026-04-14","close":5.51},{"date":"2026-04-15","close":6.24},{"date":"2026-04-16","close":6.19},{"date":"2026-04-17","close":6.12},{"date":"2026-04-20","close":6.61},{"date":"2026-04-21","close":6.31},{"date":"2026-04-22","close":6.02},{"date":"2026-04-23","close":6.1},{"date":"2026-04-24","close":5.88},{"date":"2026-04-27","close":6.14},{"date":"2026-04-28","close":6.25},{"date":"2026-04-29","close":6.12},{"date":"2026-04-30","close":6.32},{"date":"2026-05-01","close":6.12},{"date":"2026-05-04","close":6.42},{"date":"2026-05-05","close":6.36},{"date":"2026-05-06","close":7.15},{"date":"2026-05-07","close":7.75},{"date":"2026-05-08","close":7.97},{"date":"2026-05-11","close":8.15},{"date":"2026-05-12","close":7.89},{"date":"2026-05-13","close":7.73},{"date":"2026-05-14","close":7.78},{"date":"2026-05-15","close":7.57},{"date":"2026-05-18","close":7.76},{"date":"2026-05-19","close":7.83},{"date":"2026-05-20","close":7.89},{"date":"2026-05-21","close":7.91},{"date":"2026-05-22","close":7.96},{"date":"2026-05-26","close":8.48},{"date":"2026-05-27","close":8.84},{"date":"2026-05-28","close":9.46},{"date":"2026-05-29","close":9.83},{"date":"2026-06-01","close":9.05},{"date":"2026-06-02","close":8.5},{"date":"2026-06-03","close":8.46},{"date":"2026-06-04","close":8.78},{"date":"2026-06-05","close":8.62},{"date":"2026-06-08","close":8.75},{"date":"2026-06-09","close":8.5},{"date":"2026-06-10","close":8.42},{"date":"2026-06-11","close":9.16},{"date":"2026-06-12","close":9.11},{"date":"2026-06-15","close":8.69},{"date":"2026-06-16","close":8.62},{"date":"2026-06-17","close":8.5},{"date":"2026-06-18","close":8.43},{"date":"2026-06-22","close":8.22},{"date":"2026-06-23","close":8.33},{"date":"2026-06-24","close":8.49},{"date":"2026-06-25","close":8.4},{"date":"2026-06-26","close":9.19},{"date":"2026-06-29","close":9.3},{"date":"2026-06-30","close":9.12},{"date":"2026-07-01","close":9.37},{"date":"2026-07-02","close":9.25},{"date":"2026-07-06","close":9.29},{"date":"2026-07-07","close":8.99},{"date":"2026-07-08","close":8.67},{"date":"2026-07-09","close":9.12},{"date":"2026-07-10","close":9.91},{"date":"2026-07-13","close":11.01},{"date":"2026-07-14","close":10.88},{"date":"2026-07-15","close":11.03},{"date":"2026-07-16","close":10.95},{"date":"2026-07-17","close":13.23},{"date":"2026-07-20","close":12.58},{"date":"2026-07-21","close":12.47},{"date":"2026-07-22","close":11.66},{"date":"2026-07-23","close":10.77},{"date":"2026-07-24","close":10.81},{"date":"2026-07-27","close":11.05},{"date":"2026-07-28","close":11.09},{"date":"2026-07-29","close":10.77},{"date":"2026-07-30","close":10.84},{"date":"2026-07-31","close":10.75},{"date":"2026-08-03","close":10.76},{"date":"2026-08-04","close":10.42},{"date":"2026-08-05","close":13.02},{"date":"2026-08-06","close":12.93},{"date":"2026-08-07","close":13.52},{"date":"2026-08-10","close":13.58},{"date":"2026-08-11","close":12.99},{"date":"2026-08-12","close":12.65},{"date":"2026-08-13","close":12.94},{"date":"2026-08-14","close":12.45},{"date":"2026-08-17","close":12.34},{"date":"2026-08-18","close":12.2},{"date":"2026-08-19","close":12.4},{"date":"2026-08-20","close":11.79},{"date":"2026-08-21","close":11.9},{"date":"2026-08-24","close":11.92},{"date":"2026-08-25","close":11.66},{"date":"2026-08-26","close":11.92},{"date":"2026-08-27","close":11.75},{"date":"2026-08-28","close":11.93},{"date":"2026-08-31","close":11.97},{"date":"2026-09-01","close":12.07},{"date":"2026-09-02","close":12.83},{"date":"2026-09-03","close":13.25},{"date":"2026-09-04","close":12.99},{"date":"2026-09-08","close":13.34},{"date":"2026-09-09","close":12.3},{"date":"2026-09-10","close":12.79},{"date":"2026-09-11","close":13.0},{"date":"2026-09-14","close":13.87},{"date":"2026-09-15","close":13.67},{"date":"2026-09-16","close":13.33},{"date":"2026-09-17","close":13.63},{"date":"2026-09-18","close":13.75},{"date":"2026-09-21","close":13.42},{"date":"2026-09-22","close":13.21},{"date":"2026-09-23","close":13.21},{"date":"2026-09-24","close":13.47},{"date":"2026-09-25","close":13.43},{"date":"2026-09-28","close":13.44},{"date":"2026-09-29","close":13.14},{"date":"2026-09-30","close":13.58},{"date":"2026-10-01","close":12.82},{"date":"2026-10-02","close":12.39},{"date":"2026-10-05","close":12.72},{"date":"2026-10-06","close":12.27},{"date":"2026-10-07","close":12.64},{"date":"2026-10-08","close":12.53},{"date":"2026-10-09","close":12.7},{"date":"2026-10-12","close":12.43},{"date":"2026-10-13","close":12.17},{"date":"2026-10-14","close":12.15},{"date":"2026-10-15","close":12.38},{"date":"2026-10-16","close":11.61},{"date":"2026-10-19","close":12.33},{"date":"2026-10-20","close":13.2},{"date":"2026-10-21","close":13.97},{"date":"2026-10-22","close":14.185}],"chart_data":[{"date":"2024-10-23","open":10.08,"high":10.21,"low":9.87,"close":9.97,"volume":52993,"rsi_14":71.63,"sma_20":9.83,"sma_60":9.16,"sma_120":5.72},{"date":"2024-10-24","open":9.98,"high":10.43,"low":9.5,"close":10.1,"volume":96265,"rsi_14":69.27,"sma_20":9.86,"sma_60":9.2,"sma_120":5.8},{"date":"2024-10-25","open":10.09,"high":10.09,"low":9.41,"close":9.41,"volume":29232,"rsi_14":45.53,"sma_20":9.85,"sma_60":9.16,"sma_120":5.87},{"date":"2024-10-28","open":9.54,"high":9.94,"low":9.54,"close":9.93,"volume":30434,"rsi_14":49.8,"sma_20":9.88,"sma_60":9.15,"sma_120":5.95},{"date":"2024-10-29","open":9.7,"high":9.79,"low":9.58,"close":9.64,"volume":29143,"rsi_14":42.7,"sma_20":9.89,"sma_60":9.15,"sma_120":6.03},{"date":"2024-10-30","open":9.5,"high":9.81,"low":9.36,"close":9.65,"volume":75422,"rsi_14":41.85,"sma_20":9.92,"sma_60":9.17,"sma_120":6.1},{"date":"2024-10-31","open":9.0,"high":9.43,"low":8.64,"close":9.16,"volume":57318,"rsi_14":32.68,"sma_20":9.92,"sma_60":9.19,"sma_120":6.18},{"date":"2024-11-01","open":9.14,"high":9.24,"low":8.78,"close":9.0,"volume":38942,"rsi_14":32.57,"sma_20":9.9,"sma_60":9.2,"sma_120":6.25},{"date":"2024-11-04","open":8.88,"high":9.38,"low":8.86,"close":9.12,"volume":23069,"rsi_14":33.23,"sma_20":9.88,"sma_60":9.21,"sma_120":6.32},{"date":"2024-11-05","open":8.95,"high":9.17,"low":8.82,"close":8.91,"volume":102412,"rsi_14":28.97,"sma_20":9.83,"sma_60":9.22,"sma_120":6.39},{"date":"2024-11-06","open":9.23,"high":9.23,"low":8.81,"close":8.91,"volume":33549,"rsi_14":29.62,"sma_20":9.77,"sma_60":9.23,"sma_120":6.46},{"date":"2024-11-07","open":8.78,"high":9.1,"low":8.74,"close":8.98,"volume":55672,"rsi_14":27.78,"sma_20":9.71,"sma_60":9.25,"sma_120":6.53},{"date":"2024-11-08","open":8.85,"high":8.88,"low":8.68,"close":8.79,"volume":53138,"rsi_14":27.6,"sma_20":9.64,"sma_60":9.26,"sma_120":6.6},{"date":"2024-11-11","open":8.79,"high":9.3,"low":8.79,"close":9.06,"volume":67546,"rsi_14":34.04,"sma_20":9.59,"sma_60":9.27,"sma_120":6.67},{"date":"2024-11-12","open":8.99,"high":9.07,"low":8.78,"close":8.85,"volume":38278,"rsi_14":33.33,"sma_20":9.53,"sma_60":9.27,"sma_120":6.74},{"date":"2024-11-13","open":8.8,"high":8.87,"low":8.62,"close":8.73,"volume":81399,"rsi_14":29.55,"sma_20":9.45,"sma_60":9.27,"sma_120":6.81},{"date":"2024-11-14","open":8.75,"high":8.81,"low":8.52,"close":8.55,"volume":59539,"rsi_14":34.86,"sma_20":9.37,"sma_60":9.26,"sma_120":6.88},{"date":"2024-11-15","open":8.65,"high":8.65,"low":8.28,"close":8.36,"volume":53553,"rsi_14":18.73,"sma_20":9.27,"sma_60":9.26,"sma_120":6.94},{"date":"2024-11-18","open":8.38,"high":8.38,"low":7.91,"close":7.91,"volume":61517,"rsi_14":17.6,"sma_20":9.16,"sma_60":9.25,"sma_120":7.01},{"date":"2024-11-19","open":7.87,"high":8.23,"low":7.76,"close":7.96,"volume":29781,"rsi_14":18.82,"sma_20":9.05,"sma_60":9.23,"sma_120":7.07},{"date":"2024-11-20","open":7.88,"high":7.92,"low":7.78,"close":7.84,"volume":17013,"rsi_14":21.79,"sma_20":8.94,"sma_60":9.22,"sma_120":7.13},{"date":"2024-11-21","open":7.8,"high":8.05,"low":7.72,"close":8.01,"volume":26327,"rsi_14":28.94,"sma_20":8.84,"sma_60":9.23,"sma_120":7.19},{"date":"2024-11-22","open":7.95,"high":8.29,"low":7.95,"close":8.1,"volume":52519,"rsi_14":28.02,"sma_20":8.77,"sma_60":9.22,"sma_120":7.26},{"date":"2024-11-25","open":8.14,"high":9.39,"low":8.14,"close":9.31,"volume":112739,"rsi_14":56.02,"sma_20":8.74,"sma_60":9.24,"sma_120":7.33},{"date":"2024-11-26","open":9.26,"high":9.26,"low":8.91,"close":9.0,"volume":62635,"rsi_14":51.24,"sma_20":8.71,"sma_60":9.26,"sma_120":7.4},{"date":"2024-11-27","open":9.02,"high":9.35,"low":9.0,"close":9.11,"volume":38709,"rsi_14":51.77,"sma_20":8.68,"sma_60":9.28,"sma_120":7.48},{"date":"2024-11-29","open":9.2,"high":9.71,"low":9.13,"close":9.57,"volume":49762,"rsi_14":59.9,"sma_20":8.7,"sma_60":9.31,"sma_120":7.55},{"date":"2024-12-02","open":9.46,"high":9.5,"low":9.09,"close":9.22,"volume":73162,"rsi_14":51.99,"sma_20":8.71,"sma_60":9.33,"sma_120":7.63},{"date":"2024-12-03","open":9.08,"high":9.32,"low":8.75,"close":9.09,"volume":65522,"rsi_14":53.05,"sma_20":8.71,"sma_60":9.35,"sma_120":7.7},{"date":"2024-12-04","open":8.97,"high":9.87,"low":8.89,"close":9.85,"volume":82726,"rsi_14":62.23,"sma_20":8.76,"sma_60":9.38,"sma_120":7.78},{"date":"2024-12-05","open":9.78,"high":9.87,"low":9.23,"close":9.35,"volume":48714,"rsi_14":58.16,"sma_20":8.78,"sma_60":9.4,"sma_120":7.85},{"date":"2024-12-06","open":9.38,"high":9.7,"low":9.2,"close":9.5,"volume":68007,"rsi_14":61.73,"sma_20":8.81,"sma_60":9.42,"sma_120":7.93},{"date":"2024-12-09","open":9.47,"high":9.89,"low":9.37,"close":9.73,"volume":70206,"rsi_14":69.61,"sma_20":8.86,"sma_60":9.42,"sma_120":8.01},{"date":"2024-12-10","open":9.78,"high":9.99,"low":9.56,"close":9.57,"volume":86997,"rsi_14":66.95,"sma_20":8.88,"sma_60":9.42,"sma_120":8.08},{"date":"2024-12-11","open":9.54,"high":9.69,"low":9.34,"close":9.44,"volume":25125,"rsi_14":66.81,"sma_20":8.91,"sma_60":9.41,"sma_120":8.16},{"date":"2024-12-12","open":9.27,"high":9.38,"low":8.96,"close":8.97,"volume":44336,"rsi_14":59.49,"sma_20":8.92,"sma_60":9.4,"sma_120":8.23},{"date":"2024-12-13","open":8.96,"high":9.35,"low":8.77,"close":9.3,"volume":56832,"rsi_14":61.32,"sma_20":8.96,"sma_60":9.39,"sma_120":8.3},{"date":"2024-12-16","open":9.26,"high":9.41,"low":8.71,"close":8.73,"volume":60057,"rsi_14":43.78,"sma_20":8.98,"sma_60":9.37,"sma_120":8.37},{"date":"2024-12-17","open":8.58,"high":8.65,"low":8.33,"close":8.45,"volume":66208,"rsi_14":44.06,"sma_20":9.0,"sma_60":9.34,"sma_120":8.44},{"date":"2024-12-18","open":8.54,"high":8.61,"low":7.84,"close":7.86,"volume":84723,"rsi_14":37.77,"sma_20":9.0,"sma_60":9.29,"sma_120":8.5},{"date":"2024-12-19","open":7.9,"high":8.14,"low":7.77,"close":7.84,"volume":57387,"rsi_14":31.48,"sma_20":9.0,"sma_60":9.26,"sma_120":8.57},{"date":"2024-12-20","open":7.76,"high":7.99,"low":7.6,"close":7.87,"volume":92793,"rsi_14":34.48,"sma_20":8.99,"sma_60":9.23,"sma_120":8.63},{"date":"2024-12-23","open":7.83,"high":7.83,"low":7.18,"close":7.44,"volume":71984,"rsi_14":32.26,"sma_20":8.96,"sma_60":9.2,"sma_120":8.69},{"date":"2024-12-24","open":7.45,"high":7.67,"low":7.45,"close":7.63,"volume":19530,"rsi_14":22.79,"sma_20":8.88,"sma_60":9.16,"sma_120":8.75},{"date":"2024-12-26","open":7.59,"high":7.73,"low":7.47,"close":7.7,"volume":41620,"rsi_14":27.4,"sma_20":8.81,"sma_60":9.14,"sma_120":8.81},{"date":"2024-12-27","open":7.55,"high":7.87,"low":7.35,"close":7.8,"volume":89699,"rsi_14":26.39,"sma_20":8.75,"sma_60":9.12,"sma_120":8.87},{"date":"2024-12-30","open":7.8,"high":7.8,"low":7.4,"close":7.47,"volume":55406,"rsi_14":19.46,"sma_20":8.64,"sma_60":9.09,"sma_120":8.93},{"date":"2024-12-31","open":7.47,"high":7.47,"low":7.03,"close":7.25,"volume":150678,"rsi_14":19.15,"sma_20":8.54,"sma_60":9.05,"sma_120":8.93},{"date":"2025-01-02","open":7.25,"high":7.36,"low":7.02,"close":7.04,"volume":51010,"rsi_14":18.75,"sma_20":8.44,"sma_60":9.01,"sma_120":8.92},{"date":"2025-01-03","open":7.18,"high":7.6,"low":7.05,"close":7.48,"volume":31499,"rsi_14":30.45,"sma_20":8.32,"sma_60":8.97,"sma_120":8.92},{"date":"2025-01-06","open":7.65,"high":7.71,"low":7.5,"close":7.55,"volume":24578,"rsi_14":25.35,"sma_20":8.23,"sma_60":8.93,"sma_120":8.91},{"date":"2025-01-07","open":7.5,"high":7.69,"low":7.31,"close":7.4,"volume":24624,"rsi_14":28.75,"sma_20":8.13,"sma_60":8.88,"sma_120":8.9},{"date":"2025-01-08","open":7.24,"high":7.35,"low":7.02,"close":7.29,"volume":79342,"rsi_14":30.41,"sma_20":8.0,"sma_60":8.83,"sma_120":8.89},{"date":"2025-01-10","open":7.08,"high":7.25,"low":7.06,"close":7.22,"volume":22285,"rsi_14":36.89,"sma_20":7.89,"sma_60":8.79,"sma_120":8.89},{"date":"2025-01-13","open":7.59,"high":8.83,"low":7.59,"close":8.58,"volume":144111,"rsi_14":59.79,"sma_20":7.84,"sma_60":8.76,"sma_120":8.89},{"date":"2025-01-14","open":8.74,"high":8.74,"low":7.95,"close":7.98,"volume":32006,"rsi_14":51.26,"sma_20":7.79,"sma_60":8.72,"sma_120":8.87},{"date":"2025-01-15","open":8.04,"high":8.67,"low":8.04,"close":8.43,"volume":28426,"rsi_14":61.33,"sma_20":7.75,"sma_60":8.69,"sma_120":8.87},{"date":"2025-01-16","open":8.49,"high":9.88,"low":8.39,"close":9.6,"volume":100885,"rsi_14":68.41,"sma_20":7.79,"sma_60":8.68,"sma_120":8.88},{"date":"2025-01-17","open":9.59,"high":9.9,"low":9.45,"close":9.55,"volume":54050,"rsi_14":67.35,"sma_20":7.85,"sma_60":8.67,"sma_120":8.89},{"date":"2025-01-21","open":9.8,"high":11.36,"low":9.51,"close":10.98,"volume":137974,"rsi_14":73.87,"sma_20":8.0,"sma_60":8.68,"sma_120":8.91},{"date":"2025-01-22","open":11.0,"high":11.02,"low":10.22,"close":10.29,"volume":35193,"rsi_14":70.09,"sma_20":8.13,"sma_60":8.69,"sma_120":8.93},{"date":"2025-01-23","open":10.33,"high":11.06,"low":10.21,"close":10.97,"volume":38591,"rsi_14":74.87,"sma_20":8.28,"sma_60":8.7,"sma_120":8.95},{"date":"2025-01-24","open":11.0,"high":11.22,"low":10.72,"close":11.0,"volume":35609,"rsi_14":77.12,"sma_20":8.46,"sma_60":8.73,"sma_120":8.95},{"date":"2025-01-27","open":10.85,"high":11.13,"low":10.29,"close":10.65,"volume":28510,"rsi_14":71.98,"sma_20":8.61,"sma_60":8.74,"sma_120":8.94},{"date":"2025-01-28","open":10.63,"high":10.87,"low":10.08,"close":10.69,"volume":46648,"rsi_14":71.87,"sma_20":8.76,"sma_60":8.76,"sma_120":8.95},{"date":"2025-01-29","open":10.57,"high":11.0,"low":10.45,"close":11.0,"volume":32729,"rsi_14":74.52,"sma_20":8.92,"sma_60":8.78,"sma_120":8.98},{"date":"2025-01-30","open":11.06,"high":12.0,"low":11.06,"close":11.63,"volume":102694,"rsi_14":77.61,"sma_20":9.13,"sma_60":8.82,"sma_120":9.01},{"date":"2025-01-31","open":11.49,"high":11.49,"low":10.32,"close":10.78,"volume":90465,"rsi_14":70.6,"sma_20":9.31,"sma_60":8.85,"sma_120":9.03},{"date":"2025-02-03","open":10.37,"high":10.9,"low":10.08,"close":10.79,"volume":62204,"rsi_14":65.16,"sma_20":9.49,"sma_60":8.88,"sma_120":9.05},{"date":"2025-02-04","open":10.77,"high":11.05,"low":10.76,"close":10.97,"volume":44441,"rsi_14":71.76,"sma_20":9.67,"sma_60":8.92,"sma_120":9.07},{"date":"2025-02-05","open":10.91,"high":11.1,"low":10.8,"close":11.03,"volume":22721,"rsi_14":70.06,"sma_20":9.84,"sma_60":8.95,"sma_120":9.09},{"date":"2025-02-06","open":11.05,"high":11.49,"low":11.05,"close":11.47,"volume":86122,"rsi_14":66.26,"sma_20":10.04,"sma_60":8.99,"sma_120":9.12},{"date":"2025-02-07","open":11.49,"high":11.76,"low":11.14,"close":11.36,"volume":56256,"rsi_14":65.58,"sma_20":10.25,"sma_60":9.04,"sma_120":9.15},{"date":"2025-02-10","open":11.31,"high":11.63,"low":11.21,"close":11.43,"volume":43606,"rsi_14":55.06,"sma_20":10.46,"sma_60":9.08,"sma_120":9.17},{"date":"2025-02-11","open":11.39,"high":11.65,"low":11.33,"close":11.47,"volume":66847,"rsi_14":65.53,"sma_20":10.6,"sma_60":9.12,"sma_120":9.19},{"date":"2025-02-12","open":11.32,"high":12.4,"low":11.23,"close":12.35,"volume":210067,"rsi_14":67.25,"sma_20":10.82,"sma_60":9.18,"sma_120":9.22},{"date":"2025-02-13","open":11.17,"high":12.15,"low":10.91,"close":11.73,"volume":106279,"rsi_14":57.95,"sma_20":10.99,"sma_60":9.23,"sma_120":9.25},{"date":"2025-02-14","open":11.85,"high":12.46,"low":11.45,"close":12.16,"volume":239844,"rsi_14":66.17,"sma_20":11.11,"sma_60":9.3,"sma_120":9.28},{"date":"2025-02-18","open":12.16,"high":12.95,"low":11.5,"close":11.9,"volume":178462,"rsi_14":62.37,"sma_20":11.23,"sma_60":9.36,"sma_120":9.3},{"date":"2025-02-19","open":11.89,"high":12.69,"low":11.55,"close":12.49,"volume":226860,"rsi_14":64.41,"sma_20":11.31,"sma_60":9.44,"sma_120":9.33},{"date":"2025-02-20","open":12.46,"high":12.46,"low":11.18,"close":12.06,"volume":105910,"rsi_14":54.33,"sma_20":11.4,"sma_60":9.51,"sma_120":9.37},{"date":"2025-02-21","open":12.11,"high":12.5,"low":11.6,"close":11.74,"volume":78035,"rsi_14":60.81,"sma_20":11.44,"sma_60":9.57,"sma_120":9.4},{"date":"2025-02-24","open":11.85,"high":12.0,"low":11.06,"close":11.17,"volume":96489,"rsi_14":53.8,"sma_20":11.44,"sma_60":9.62,"sma_120":9.42},{"date":"2025-02-25","open":11.06,"high":11.37,"low":10.13,"close":10.39,"volume":58967,"rsi_14":44.82,"sma_20":11.43,"sma_60":9.64,"sma_120":9.44},{"date":"2025-02-26","open":10.65,"high":10.85,"low":9.9,"close":10.14,"volume":68385,"rsi_14":42.31,"sma_20":11.4,"sma_60":9.66,"sma_120":9.46},{"date":"2025-02-27","open":10.11,"high":10.22,"low":9.92,"close":10.01,"volume":27361,"rsi_14":36.68,"sma_20":11.35,"sma_60":9.67,"sma_120":9.48},{"date":"2025-02-28","open":9.85,"high":10.12,"low":9.75,"close":9.96,"volume":41288,"rsi_14":37.08,"sma_20":11.27,"sma_60":9.68,"sma_120":9.49},{"date":"2025-03-03","open":9.67,"high":9.71,"low":8.6,"close":8.75,"volume":127077,"rsi_14":29.57,"sma_20":11.17,"sma_60":9.67,"sma_120":9.5},{"date":"2025-03-04","open":8.33,"high":9.0,"low":8.05,"close":8.7,"volume":89178,"rsi_14":28.92,"sma_20":11.06,"sma_60":9.67,"sma_120":9.51},{"date":"2025-03-05","open":8.79,"high":8.99,"low":8.5,"close":8.75,"volume":56638,"rsi_14":18.64,"sma_20":10.95,"sma_60":9.65,"sma_120":9.51},{"date":"2025-03-06","open":8.45,"high":8.82,"low":8.32,"close":8.55,"volume":38426,"rsi_14":20.11,"sma_20":10.83,"sma_60":9.63,"sma_120":9.52},{"date":"2025-03-07","open":8.54,"high":8.72,"low":8.0,"close":8.33,"volume":50426,"rsi_14":12.52,"sma_20":10.67,"sma_60":9.61,"sma_120":9.51},{"date":"2025-03-10","open":8.24,"high":8.51,"low":7.83,"close":8.04,"volume":89512,"rsi_14":12.45,"sma_20":10.51,"sma_60":9.59,"sma_120":9.5},{"date":"2025-03-11","open":7.98,"high":8.28,"low":7.78,"close":8.14,"volume":77428,"rsi_14":3.23,"sma_20":10.34,"sma_60":9.56,"sma_120":9.49},{"date":"2025-03-12","open":8.34,"high":8.44,"low":8.0,"close":8.14,"volume":35116,"rsi_14":3.55,"sma_20":10.18,"sma_60":9.54,"sma_120":9.48},{"date":"2025-03-13","open":8.11,"high":8.22,"low":7.83,"close":7.89,"volume":25105,"rsi_14":3.61,"sma_20":9.95,"sma_60":9.52,"sma_120":9.46},{"date":"2025-03-14","open":8.01,"high":8.1,"low":7.91,"close":7.96,"volume":27905,"rsi_14":6.03,"sma_20":9.76,"sma_60":9.5,"sma_120":9.44},{"date":"2025-03-17","open":7.95,"high":8.3,"low":7.95,"close":8.2,"volume":28419,"rsi_14":14.79,"sma_20":9.57,"sma_60":9.49,"sma_120":9.43},{"date":"2025-03-18","open":8.18,"high":8.18,"low":7.85,"close":7.87,"volume":38483,"rsi_14":14.42,"sma_20":9.36,"sma_60":9.48,"sma_120":9.41},{"date":"2025-03-19","open":7.88,"high":8.05,"low":7.87,"close":7.93,"volume":35339,"rsi_14":16.67,"sma_20":9.14,"sma_60":9.48,"sma_120":9.39},{"date":"2025-03-20","open":7.85,"high":8.07,"low":7.8,"close":7.8,"volume":69342,"rsi_14":16.25,"sma_20":8.92,"sma_60":9.48,"sma_120":9.37},{"date":"2025-03-21","open":7.8,"high":7.97,"low":7.67,"close":7.81,"volume":46114,"rsi_14":26.5,"sma_20":8.73,"sma_60":9.48,"sma_120":9.36},{"date":"2025-03-24","open":7.86,"high":8.19,"low":7.82,"close":8.15,"volume":24827,"rsi_14":37.99,"sma_20":8.58,"sma_60":9.49,"sma_120":9.34},{"date":"2025-03-25","open":8.13,"high":8.24,"low":7.8,"close":7.9,"volume":35046,"rsi_14":32.93,"sma_20":8.45,"sma_60":9.5,"sma_120":9.33},{"date":"2025-03-26","open":7.84,"high":7.97,"low":7.61,"close":7.87,"volume":42338,"rsi_14":35.34,"sma_20":8.34,"sma_60":9.5,"sma_120":9.32},{"date":"2025-03-27","open":7.92,"high":8.1,"low":7.78,"close":8.09,"volume":33869,"rsi_14":44.83,"sma_20":8.24,"sma_60":9.51,"sma_120":9.31},{"date":"2025-03-28","open":8.09,"high":8.1,"low":7.72,"close":7.82,"volume":48341,"rsi_14":45.22,"sma_20":8.13,"sma_60":9.51,"sma_120":9.3},{"date":"2025-03-31","open":7.81,"high":7.89,"low":7.66,"close":7.88,"volume":57426,"rsi_14":44.25,"sma_20":8.09,"sma_60":9.52,"sma_120":9.29},{"date":"2025-04-01","open":7.66,"high":7.7,"low":7.09,"close":7.17,"volume":130124,"rsi_14":33.67,"sma_20":8.01,"sma_60":9.52,"sma_120":9.27},{"date":"2025-04-02","open":7.12,"high":7.44,"low":7.08,"close":7.15,"volume":48307,"rsi_14":36.5,"sma_20":7.93,"sma_60":9.52,"sma_120":9.24},{"date":"2025-04-03","open":7.02,"high":7.07,"low":6.64,"close":6.81,"volume":73237,"rsi_14":30.9,"sma_20":7.85,"sma_60":9.51,"sma_120":9.22},{"date":"2025-04-04","open":6.62,"high":6.94,"low":6.15,"close":6.59,"volume":66469,"rsi_14":23.08,"sma_20":7.76,"sma_60":9.49,"sma_120":9.19},{"date":"2025-04-07","open":6.36,"high":6.72,"low":6.28,"close":6.54,"volume":40172,"rsi_14":25.46,"sma_20":7.69,"sma_60":9.48,"sma_120":9.16},{"date":"2025-04-08","open":6.76,"high":6.87,"low":6.1,"close":6.23,"volume":44370,"rsi_14":21.28,"sma_20":7.59,"sma_60":9.46,"sma_120":9.13},{"date":"2025-04-09","open":6.1,"high":7.24,"low":6.1,"close":7.17,"volume":39029,"rsi_14":41.64,"sma_20":7.54,"sma_60":9.44,"sma_120":9.1},{"date":"2025-04-10","open":6.96,"high":7.55,"low":6.96,"close":7.25,"volume":38404,"rsi_14":42.71,"sma_20":7.51,"sma_60":9.43,"sma_120":9.08},{"date":"2025-04-11","open":7.37,"high":7.55,"low":6.89,"close":7.06,"volume":32030,"rsi_14":35.23,"sma_20":7.46,"sma_60":9.4,"sma_120":9.05},{"date":"2025-04-14","open":7.15,"high":7.43,"low":7.0,"close":7.18,"volume":20971,"rsi_14":39.89,"sma_20":7.41,"sma_60":9.36,"sma_120":9.02},{"date":"2025-04-15","open":7.22,"high":7.33,"low":6.9,"close":7.11,"volume":36707,"rsi_14":39.44,"sma_20":7.38,"sma_60":9.32,"sma_120":9.0},{"date":"2025-04-16","open":6.99,"high":7.24,"low":6.86,"close":7.02,"volume":21081,"rsi_14":34.58,"sma_20":7.33,"sma_60":9.26,"sma_120":8.97},{"date":"2025-04-17","open":7.2,"high":7.39,"low":6.87,"close":6.98,"volume":53416,"rsi_14":37.04,"sma_20":7.29,"sma_60":9.2,"sma_120":8.95},{"date":"2025-04-21","open":7.0,"high":7.17,"low":6.93,"close":7.16,"volume":25846,"rsi_14":39.29,"sma_20":7.26,"sma_60":9.14,"sma_120":8.92},{"date":"2025-04-22","open":7.23,"high":7.8,"low":7.0,"close":7.8,"volume":52301,"rsi_14":59.57,"sma_20":7.24,"sma_60":9.09,"sma_120":8.91},{"date":"2025-04-23","open":7.92,"high":8.25,"low":7.64,"close":7.71,"volume":55219,"rsi_14":58.33,"sma_20":7.23,"sma_60":9.04,"sma_120":8.89},{"date":"2025-04-24","open":7.79,"high":8.03,"low":7.65,"close":7.84,"volume":40846,"rsi_14":66.35,"sma_20":7.23,"sma_60":8.99,"sma_120":8.88},{"date":"2025-04-25","open":7.8,"high":8.05,"low":7.53,"close":7.72,"volume":35231,"rsi_14":68.52,"sma_20":7.21,"sma_60":8.93,"sma_120":8.86},{"date":"2025-04-28","open":7.7,"high":7.99,"low":7.21,"close":7.25,"volume":60317,"rsi_14":60.23,"sma_20":7.18,"sma_60":8.86,"sma_120":8.84},{"date":"2025-04-29","open":7.29,"high":7.49,"low":7.09,"close":7.3,"volume":86878,"rsi_14":66.67,"sma_20":7.15,"sma_60":8.8,"sma_120":8.83},{"date":"2025-04-30","open":7.15,"high":7.53,"low":7.0,"close":7.33,"volume":92701,"rsi_14":53.48,"sma_20":7.16,"sma_60":8.75,"sma_120":8.81},{"date":"2025-05-01","open":7.31,"high":7.37,"low":6.1,"close":6.19,"volume":150956,"rsi_14":34.23,"sma_20":7.11,"sma_60":8.67,"sma_120":8.79},{"date":"2025-05-02","open":7.72,"high":7.87,"low":7.07,"close":7.41,"volume":131670,"rsi_14":53.99,"sma_20":7.14,"sma_60":8.61,"sma_120":8.78},{"date":"2025-05-05","open":7.44,"high":7.74,"low":7.2,"close":7.31,"volume":87185,"rsi_14":51.49,"sma_20":7.18,"sma_60":8.54,"sma_120":8.76},{"date":"2025-05-06","open":7.3,"high":7.32,"low":6.42,"close":6.79,"volume":82326,"rsi_14":46.68,"sma_20":7.19,"sma_60":8.46,"sma_120":8.75},{"date":"2025-05-07","open":6.77,"high":6.93,"low":6.61,"close":6.78,"volume":31076,"rsi_14":47.47,"sma_20":7.22,"sma_60":8.38,"sma_120":8.73},{"date":"2025-05-08","open":6.78,"high":7.15,"low":6.74,"close":6.96,"volume":59085,"rsi_14":49.8,"sma_20":7.21,"sma_60":8.31,"sma_120":8.71},{"date":"2025-05-09","open":6.99,"high":7.02,"low":6.69,"close":6.84,"volume":25972,"rsi_14":46.68,"sma_20":7.19,"sma_60":8.22,"sma_120":8.7},{"date":"2025-05-12","open":7.18,"high":7.28,"low":6.9,"close":7.21,"volume":49492,"rsi_14":43.52,"sma_20":7.19,"sma_60":8.14,"sma_120":8.69},{"date":"2025-05-13","open":7.23,"high":7.6,"low":7.03,"close":7.6,"volume":85172,"rsi_14":48.87,"sma_20":7.22,"sma_60":8.06,"sma_120":8.68},{"date":"2025-05-14","open":7.55,"high":7.55,"low":7.05,"close":7.13,"volume":42972,"rsi_14":43.16,"sma_20":7.22,"sma_60":7.99,"sma_120":8.67},{"date":"2025-05-15","open":7.03,"high":7.53,"low":6.9,"close":7.48,"volume":66498,"rsi_14":47.79,"sma_20":7.24,"sma_60":7.9,"sma_120":8.67},{"date":"2025-05-16","open":7.49,"high":7.55,"low":7.26,"close":7.4,"volume":50005,"rsi_14":51.49,"sma_20":7.26,"sma_60":7.82,"sma_120":8.67},{"date":"2025-05-19","open":7.26,"high":7.39,"low":7.17,"close":7.29,"volume":41394,"rsi_14":49.9,"sma_20":7.27,"sma_60":7.75,"sma_120":8.66},{"date":"2025-05-20","open":7.19,"high":7.61,"low":7.18,"close":7.55,"volume":48793,"rsi_14":52.07,"sma_20":7.25,"sma_60":7.69,"sma_120":8.66},{"date":"2025-05-21","open":7.47,"high":7.56,"low":7.25,"close":7.44,"volume":32635,"rsi_14":64.57,"sma_20":7.24,"sma_60":7.64,"sma_120":8.64},{"date":"2025-05-22","open":7.39,"high":7.64,"low":7.26,"close":7.4,"volume":29039,"rsi_14":49.84,"sma_20":7.22,"sma_60":7.59,"sma_120":8.63},{"date":"2025-05-23","open":7.3,"high":7.48,"low":7.17,"close":7.42,"volume":46699,"rsi_14":51.82,"sma_20":7.2,"sma_60":7.55,"sma_120":8.61},{"date":"2025-05-27","open":7.48,"high":7.56,"low":6.99,"close":6.99,"volume":72931,"rsi_14":53.4,"sma_20":7.19,"sma_60":7.5,"sma_120":8.59},{"date":"2025-05-28","open":6.96,"high":7.36,"low":6.93,"close":6.99,"volume":29366,"rsi_14":53.58,"sma_20":7.18,"sma_60":7.47,"sma_120":8.57},{"date":"2025-05-29","open":7.08,"high":7.18,"low":6.82,"close":6.91,"volume":31587,"rsi_14":49.12,"sma_20":7.15,"sma_60":7.44,"sma_120":8.55},{"date":"2025-05-30","open":6.95,"high":6.98,"low":6.61,"close":6.74,"volume":40323,"rsi_14":48.26,"sma_20":7.18,"sma_60":7.41,"sma_120":8.53},{"date":"2025-06-02","open":6.77,"high":6.8,"low":6.5,"close":6.58,"volume":53387,"rsi_14":38.2,"sma_20":7.14,"sma_60":7.38,"sma_120":8.51},{"date":"2025-06-03","open":6.5,"high":7.02,"low":6.5,"close":6.91,"volume":24129,"rsi_14":36.78,"sma_20":7.12,"sma_60":7.35,"sma_120":8.48},{"date":"2025-06-04","open":6.98,"high":7.0,"low":6.76,"close":6.92,"volume":24190,"rsi_14":45.12,"sma_20":7.13,"sma_60":7.33,"sma_120":8.46},{"date":"2025-06-05","open":6.88,"high":7.03,"low":6.85,"close":6.92,"volume":16455,"rsi_14":34.44,"sma_20":7.13,"sma_60":7.31,"sma_120":8.44},{"date":"2025-06-06","open":6.99,"high":7.0,"low":6.77,"close":6.96,"volume":19965,"rsi_14":37.5,"sma_20":7.13,"sma_60":7.29,"sma_120":8.42},{"date":"2025-06-09","open":7.07,"high":7.14,"low":6.94,"close":7.09,"volume":27120,"rsi_14":44.38,"sma_20":7.15,"sma_60":7.28,"sma_120":8.4},{"date":"2025-06-10","open":7.04,"high":7.65,"low":7.04,"close":7.37,"volume":47462,"rsi_14":45.0,"sma_20":7.15,"sma_60":7.27,"sma_120":8.39},{"date":"2025-06-11","open":7.47,"high":7.49,"low":7.06,"close":7.18,"volume":36456,"rsi_14":43.09,"sma_20":7.13,"sma_60":7.25,"sma_120":8.37},{"date":"2025-06-12","open":7.12,"high":7.41,"low":7.01,"close":7.16,"volume":14635,"rsi_14":43.55,"sma_20":7.14,"sma_60":7.24,"sma_120":8.36},{"date":"2025-06-13","open":7.15,"high":7.35,"low":6.73,"close":6.78,"volume":55739,"rsi_14":35.59,"sma_20":7.1,"sma_60":7.22,"sma_120":8.35},{"date":"2025-06-16","open":6.89,"high":7.06,"low":6.81,"close":6.93,"volume":26422,"rsi_14":48.45,"sma_20":7.08,"sma_60":7.21,"sma_120":8.35},{"date":"2025-06-17","open":6.86,"high":6.91,"low":6.64,"close":6.69,"volume":45777,"rsi_14":43.12,"sma_20":7.05,"sma_60":7.19,"sma_120":8.34},{"date":"2025-06-18","open":6.71,"high":6.93,"low":6.71,"close":6.81,"volume":17928,"rsi_14":47.75,"sma_20":7.01,"sma_60":7.17,"sma_120":8.33},{"date":"2025-06-20","open":6.86,"high":6.92,"low":6.74,"close":6.75,"volume":23119,"rsi_14":50.24,"sma_20":6.97,"sma_60":7.15,"sma_120":8.32},{"date":"2025-06-23","open":6.61,"high":6.9,"low":6.57,"close":6.73,"volume":53088,"rsi_14":53.81,"sma_20":6.94,"sma_60":7.13,"sma_120":8.31},{"date":"2025-06-24","open":6.89,"high":7.38,"low":6.89,"close":7.29,"volume":56743,"rsi_14":58.64,"sma_20":6.93,"sma_60":7.12,"sma_120":8.31},{"date":"2025-06-25","open":7.29,"high":7.49,"low":7.15,"close":7.41,"volume":12308,"rsi_14":60.61,"sma_20":6.96,"sma_60":7.11,"sma_120":8.31},{"date":"2025-06-26","open":7.42,"high":7.66,"low":7.42,"close":7.56,"volume":36088,"rsi_14":63.01,"sma_20":6.98,"sma_60":7.1,"sma_120":8.31},{"date":"2025-06-27","open":7.67,"high":8.1,"low":7.54,"close":7.94,"volume":60708,"rsi_14":67.5,"sma_20":7.04,"sma_60":7.12,"sma_120":8.32},{"date":"2025-06-30","open":8.0,"high":9.15,"low":8.0,"close":8.89,"volume":79195,"rsi_14":74.86,"sma_20":7.14,"sma_60":7.15,"sma_120":8.33},{"date":"2025-07-01","open":8.9,"high":9.04,"low":8.28,"close":8.4,"volume":72494,"rsi_14":63.45,"sma_20":7.23,"sma_60":7.17,"sma_120":8.34},{"date":"2025-07-02","open":8.4,"high":8.8,"low":8.4,"close":8.59,"volume":32899,"rsi_14":68.41,"sma_20":7.32,"sma_60":7.21,"sma_120":8.35},{"date":"2025-07-03","open":8.66,"high":8.99,"low":8.51,"close":8.51,"volume":31169,"rsi_14":67.35,"sma_20":7.4,"sma_60":7.24,"sma_120":8.36},{"date":"2025-07-07","open":8.5,"high":8.55,"low":8.0,"close":8.16,"volume":38286,"rsi_14":67.88,"sma_20":7.46,"sma_60":7.27,"sma_120":8.37},{"date":"2025-07-08","open":8.15,"high":8.67,"low":8.05,"close":8.49,"volume":41931,"rsi_14":69.31,"sma_20":7.54,"sma_60":7.29,"sma_120":8.37},{"date":"2025-07-09","open":8.64,"high":8.95,"low":8.5,"close":8.63,"volume":39567,"rsi_14":74.62,"sma_20":7.61,"sma_60":7.32,"sma_120":8.37},{"date":"2025-07-10","open":8.68,"high":8.76,"low":8.17,"close":8.39,"volume":43721,"rsi_14":69.46,"sma_20":7.66,"sma_60":7.34,"sma_120":8.37},{"date":"2025-07-11","open":8.38,"high":8.5,"low":8.27,"close":8.4,"volume":12260,"rsi_14":70.57,"sma_20":7.73,"sma_60":7.36,"sma_120":8.36},{"date":"2025-07-14","open":8.29,"high":8.5,"low":8.0,"close":8.08,"volume":31472,"rsi_14":65.66,"sma_20":7.77,"sma_60":7.37,"sma_120":8.35},{"date":"2025-07-15","open":8.08,"high":8.21,"low":7.87,"close":8.0,"volume":38875,"rsi_14":59.27,"sma_20":7.83,"sma_60":7.39,"sma_120":8.32},{"date":"2025-07-16","open":8.05,"high":8.38,"low":7.91,"close":8.27,"volume":21428,"rsi_14":60.8,"sma_20":7.9,"sma_60":7.41,"sma_120":8.31},{"date":"2025-07-17","open":8.38,"high":8.67,"low":8.03,"close":8.04,"volume":51969,"rsi_14":55.91,"sma_20":7.97,"sma_60":7.43,"sma_120":8.28},{"date":"2025-07-18","open":8.18,"high":8.45,"low":7.87,"close":8.07,"volume":53425,"rsi_14":51.75,"sma_20":8.03,"sma_60":7.43,"sma_120":8.26},{"date":"2025-07-21","open":8.2,"high":8.38,"low":7.96,"close":8.02,"volume":64641,"rsi_14":34.52,"sma_20":8.09,"sma_60":7.44,"sma_120":8.24},{"date":"2025-07-22","open":8.0,"high":8.29,"low":7.93,"close":8.18,"volume":78470,"rsi_14":45.56,"sma_20":8.17,"sma_60":7.44,"sma_120":8.22},{"date":"2025-07-23","open":8.3,"high":8.69,"low":8.22,"close":8.59,"volume":181114,"rsi_14":50.0,"sma_20":8.23,"sma_60":7.46,"sma_120":8.2},{"date":"2025-07-24","open":8.59,"high":8.9,"low":8.44,"close":8.7,"volume":107710,"rsi_14":53.48,"sma_20":8.3,"sma_60":7.48,"sma_120":8.17},{"date":"2025-07-25","open":8.69,"high":9.05,"low":8.53,"close":8.96,"volume":59072,"rsi_14":65.15,"sma_20":8.37,"sma_60":7.51,"sma_120":8.16},{"date":"2025-07-28","open":8.97,"high":9.0,"low":8.53,"close":8.72,"volume":59186,"rsi_14":54.51,"sma_20":8.4,"sma_60":7.53,"sma_120":8.14},{"date":"2025-07-29","open":8.82,"high":8.92,"low":8.1,"close":8.26,"volume":66823,"rsi_14":43.55,"sma_20":8.37,"sma_60":7.57,"sma_120":8.12},{"date":"2025-07-30","open":8.3,"high":8.5,"low":7.4,"close":7.51,"volume":91767,"rsi_14":36.98,"sma_20":8.33,"sma_60":7.57,"sma_120":8.09},{"date":"2025-07-31","open":7.46,"high":7.79,"low":7.25,"close":7.35,"volume":63349,"rsi_14":35.13,"sma_20":8.27,"sma_60":7.57,"sma_120":8.05},{"date":"2025-08-01","open":7.23,"high":7.23,"low":6.88,"close":7.01,"volume":65736,"rsi_14":34.93,"sma_20":8.19,"sma_60":7.57,"sma_120":8.02},{"date":"2025-08-04","open":7.02,"high":7.31,"low":7.0,"close":7.04,"volume":72007,"rsi_14":36.29,"sma_20":8.14,"sma_60":7.58,"sma_120":7.98},{"date":"2025-08-05","open":7.52,"high":8.65,"low":7.52,"close":8.48,"volume":266266,"rsi_14":52.25,"sma_20":8.13,"sma_60":7.6,"sma_120":7.95},{"date":"2025-08-06","open":7.61,"high":8.0,"low":7.11,"close":7.86,"volume":99029,"rsi_14":48.22,"sma_20":8.1,"sma_60":7.62,"sma_120":7.92},{"date":"2025-08-07","open":7.9,"high":8.12,"low":7.25,"close":7.36,"volume":62516,"rsi_14":43.58,"sma_20":8.04,"sma_60":7.62,"sma_120":7.88},{"date":"2025-08-08","open":7.37,"high":7.59,"low":7.08,"close":7.28,"volume":65361,"rsi_14":43.35,"sma_20":7.99,"sma_60":7.62,"sma_120":7.84},{"date":"2025-08-11","open":7.31,"high":7.31,"low":7.01,"close":7.17,"volume":39204,"rsi_14":40.83,"sma_20":7.94,"sma_60":7.62,"sma_120":7.8},{"date":"2025-08-12","open":7.25,"high":7.57,"low":7.06,"close":7.06,"volume":54128,"rsi_14":35.32,"sma_20":7.9,"sma_60":7.61,"sma_120":7.76},{"date":"2025-08-13","open":7.06,"high":7.33,"low":7.05,"close":7.19,"volume":60584,"rsi_14":35.56,"sma_20":7.84,"sma_60":7.61,"sma_120":7.72},{"date":"2025-08-14","open":7.04,"high":7.29,"low":7.04,"close":7.27,"volume":23721,"rsi_14":33.27,"sma_20":7.8,"sma_60":7.61,"sma_120":7.68},{"date":"2025-08-15","open":7.21,"high":7.46,"low":7.11,"close":7.15,"volume":35902,"rsi_14":34.08,"sma_20":7.76,"sma_60":7.6,"sma_120":7.64},{"date":"2025-08-18","open":7.17,"high":7.4,"low":7.16,"close":7.25,"volume":25646,"rsi_14":38.95,"sma_20":7.72,"sma_60":7.6,"sma_120":7.62},{"date":"2025-08-19","open":7.3,"high":7.3,"low":7.01,"close":7.1,"volume":60311,"rsi_14":44.84,"sma_20":7.67,"sma_60":7.59,"sma_120":7.59},{"date":"2025-08-20","open":7.11,"high":7.11,"low":6.8,"close":6.85,"volume":42940,"rsi_14":43.84,"sma_20":7.58,"sma_60":7.58,"sma_120":7.57},{"date":"2025-08-21","open":6.8,"high":7.1,"low":6.8,"close":6.98,"volume":23013,"rsi_14":49.61,"sma_20":7.49,"sma_60":7.58,"sma_120":7.54},{"date":"2025-08-22","open":7.06,"high":7.29,"low":7.0,"close":7.15,"volume":55953,"rsi_14":51.38,"sma_20":7.4,"sma_60":7.58,"sma_120":7.53},{"date":"2025-08-25","open":7.16,"high":7.23,"low":6.93,"close":6.97,"volume":60546,"rsi_14":22.34,"sma_20":7.31,"sma_60":7.58,"sma_120":7.51},{"date":"2025-08-26","open":7.0,"high":7.15,"low":6.96,"close":7.0,"volume":67180,"rsi_14":29.91,"sma_20":7.25,"sma_60":7.59,"sma_120":7.5},{"date":"2025-08-27","open":7.01,"high":7.1,"low":6.95,"close":6.95,"volume":28181,"rsi_14":37.87,"sma_20":7.22,"sma_60":7.6,"sma_120":7.49},{"date":"2025-08-28","open":7.0,"high":7.07,"low":6.9,"close":6.97,"volume":30621,"rsi_14":40.49,"sma_20":7.2,"sma_60":7.6,"sma_120":7.47},{"date":"2025-08-29","open":6.95,"high":7.05,"low":6.86,"close":6.9,"volume":31050,"rsi_14":41.51,"sma_20":7.2,"sma_60":7.6,"sma_120":7.47},{"date":"2025-09-02","open":6.82,"high":7.07,"low":6.71,"close":6.75,"volume":97870,"rsi_14":40.49,"sma_20":7.18,"sma_60":7.59,"sma_120":7.45},{"date":"2025-09-03","open":6.67,"high":6.96,"low":6.64,"close":6.96,"volume":56541,"rsi_14":43.27,"sma_20":7.11,"sma_60":7.59,"sma_120":7.44},{"date":"2025-09-04","open":6.88,"high":6.91,"low":6.6,"close":6.72,"volume":112164,"rsi_14":35.29,"sma_20":7.05,"sma_60":7.59,"sma_120":7.43},{"date":"2025-09-05","open":6.77,"high":7.0,"low":6.65,"close":6.98,"volume":41693,"rsi_14":45.77,"sma_20":7.03,"sma_60":7.58,"sma_120":7.43},{"date":"2025-09-08","open":7.01,"high":7.01,"low":6.8,"close":6.91,"volume":38150,"rsi_14":41.41,"sma_20":7.01,"sma_60":7.58,"sma_120":7.42},{"date":"2025-09-09","open":6.85,"high":6.96,"low":6.8,"close":6.87,"volume":43065,"rsi_14":43.85,"sma_20":7.0,"sma_60":7.57,"sma_120":7.41},{"date":"2025-09-10","open":6.81,"high":6.81,"low":6.46,"close":6.55,"volume":186617,"rsi_14":42.27,"sma_20":6.97,"sma_60":7.57,"sma_120":7.4},{"date":"2025-09-11","open":6.56,"high":6.78,"low":6.51,"close":6.75,"volume":33822,"rsi_14":44.28,"sma_20":6.95,"sma_60":7.56,"sma_120":7.39},{"date":"2025-09-12","open":6.76,"high":6.76,"low":6.59,"close":6.64,"volume":29879,"rsi_14":36.92,"sma_20":6.92,"sma_60":7.56,"sma_120":7.38},{"date":"2025-09-15","open":6.59,"high":6.66,"low":6.51,"close":6.56,"volume":33080,"rsi_14":38.92,"sma_20":6.89,"sma_60":7.56,"sma_120":7.36},{"date":"2025-09-16","open":6.62,"high":6.68,"low":6.51,"close":6.53,"volume":23949,"rsi_14":37.3,"sma_20":6.85,"sma_60":7.56,"sma_120":7.35},{"date":"2025-09-17","open":6.55,"high":6.66,"low":6.43,"close":6.49,"volume":54192,"rsi_14":37.5,"sma_20":6.82,"sma_60":7.55,"sma_120":7.34},{"date":"2025-09-18","open":6.39,"high":6.61,"low":6.39,"close":6.55,"volume":87818,"rsi_14":38.83,"sma_20":6.81,"sma_60":7.54,"sma_120":7.33},{"date":"2025-09-19","open":6.54,"high":6.67,"low":6.42,"close":6.42,"volume":93723,"rsi_14":37.63,"sma_20":6.78,"sma_60":7.52,"sma_120":7.32},{"date":"2025-09-22","open":6.42,"high":6.6,"low":6.41,"close":6.49,"volume":62151,"rsi_14":43.01,"sma_20":6.75,"sma_60":7.51,"sma_120":7.3},{"date":"2025-09-23","open":6.52,"high":6.59,"low":6.28,"close":6.3,"volume":77964,"rsi_14":32.07,"sma_20":6.71,"sma_60":7.48,"sma_120":7.3},{"date":"2025-09-24","open":6.29,"high":6.44,"low":6.21,"close":6.27,"volume":35014,"rsi_14":36.2,"sma_20":6.68,"sma_60":7.43,"sma_120":7.29},{"date":"2025-09-25","open":6.21,"high":6.24,"low":6.09,"close":6.12,"volume":99480,"rsi_14":21.71,"sma_20":6.64,"sma_60":7.4,"sma_120":7.28},{"date":"2025-09-26","open":6.16,"high":6.31,"low":6.14,"close":6.2,"volume":81782,"rsi_14":26.8,"sma_20":6.6,"sma_60":7.36,"sma_120":7.28},{"date":"2025-09-29","open":6.19,"high":6.23,"low":6.08,"close":6.22,"volume":71309,"rsi_14":28.48,"sma_20":6.56,"sma_60":7.32,"sma_120":7.28},{"date":"2025-09-30","open":6.22,"high":6.25,"low":5.98,"close":6.15,"volume":93818,"rsi_14":34.13,"sma_20":6.53,"sma_60":7.28,"sma_120":7.28},{"date":"2025-10-01","open":6.11,"high":6.2,"low":6.04,"close":6.18,"volume":102304,"rsi_14":23.85,"sma_20":6.5,"sma_60":7.25,"sma_120":7.27},{"date":"2025-10-02","open":6.17,"high":6.2,"low":6.03,"close":6.12,"volume":81858,"rsi_14":25.0,"sma_20":6.47,"sma_60":7.2,"sma_120":7.26},{"date":"2025-10-03","open":6.14,"high":6.39,"low":6.13,"close":6.33,"volume":126501,"rsi_14":40.17,"sma_20":6.43,"sma_60":7.17,"sma_120":7.25},{"date":"2025-10-06","open":6.36,"high":6.42,"low":6.23,"close":6.29,"volume":98571,"rsi_14":39.83,"sma_20":6.4,"sma_60":7.13,"sma_120":7.25},{"date":"2025-10-07","open":6.23,"high":6.35,"low":6.04,"close":6.04,"volume":100334,"rsi_14":33.81,"sma_20":6.36,"sma_60":7.1,"sma_120":7.24},{"date":"2025-10-08","open":6.09,"high":6.28,"low":6.06,"close":6.26,"volume":103076,"rsi_14":40.65,"sma_20":6.35,"sma_60":7.07,"sma_120":7.23},{"date":"2025-10-09","open":6.3,"high":6.3,"low":6.14,"close":6.2,"volume":70988,"rsi_14":42.57,"sma_20":6.32,"sma_60":7.04,"sma_120":7.22},{"date":"2025-10-10","open":6.19,"high":6.2,"low":5.79,"close":5.82,"volume":149907,"rsi_14":31.28,"sma_20":6.28,"sma_60":7.0,"sma_120":7.21},{"date":"2025-10-13","open":5.91,"high":5.99,"low":5.8,"close":5.83,"volume":85018,"rsi_14":35.4,"sma_20":6.24,"sma_60":6.96,"sma_120":7.2},{"date":"2025-10-14","open":5.79,"high":5.96,"low":5.76,"close":5.93,"volume":70994,"rsi_14":39.88,"sma_20":6.21,"sma_60":6.93,"sma_120":7.18},{"date":"2025-10-15","open":5.97,"high":6.09,"low":5.82,"close":5.94,"volume":99325,"rsi_14":44.16,"sma_20":6.18,"sma_60":6.89,"sma_120":7.17},{"date":"2025-10-16","open":5.94,"high":5.94,"low":5.62,"close":5.68,"volume":84947,"rsi_14":34.88,"sma_20":6.14,"sma_60":6.84,"sma_120":7.15},{"date":"2025-10-17","open":5.61,"high":5.61,"low":5.4,"close":5.45,"volume":106289,"rsi_14":30.05,"sma_20":6.09,"sma_60":6.79,"sma_120":7.13},{"date":"2025-10-20","open":5.46,"high":5.68,"low":5.46,"close":5.61,"volume":111410,"rsi_14":36.63,"sma_20":6.05,"sma_60":6.73,"sma_120":7.12},{"date":"2025-10-21","open":5.56,"high":5.68,"low":5.5,"close":5.6,"volume":95802,"rsi_14":35.5,"sma_20":6.01,"sma_60":6.68,"sma_120":7.11},{"date":"2025-10-22","open":5.61,"high":5.61,"low":5.32,"close":5.39,"volume":107083,"rsi_14":33.02,"sma_20":5.97,"sma_60":6.63,"sma_120":7.1},{"date":"2025-10-23","open":5.39,"high":5.64,"low":5.33,"close":5.51,"volume":77414,"rsi_14":30.1,"sma_20":5.94,"sma_60":6.6,"sma_120":7.08},{"date":"2025-10-24","open":5.56,"high":5.64,"low":5.49,"close":5.57,"volume":54894,"rsi_14":32.69,"sma_20":5.91,"sma_60":6.57,"sma_120":7.07},{"date":"2025-10-27","open":5.64,"high":5.7,"low":5.49,"close":5.52,"volume":108947,"rsi_14":36.17,"sma_20":5.87,"sma_60":6.54,"sma_120":7.06},{"date":"2025-10-28","open":5.51,"high":5.65,"low":5.32,"close":5.34,"volume":102062,"rsi_14":25.0,"sma_20":5.83,"sma_60":6.52,"sma_120":7.05},{"date":"2025-10-29","open":5.33,"high":5.39,"low":5.17,"close":5.32,"volume":84299,"rsi_14":25.56,"sma_20":5.79,"sma_60":6.46,"sma_120":7.03},{"date":"2025-10-30","open":5.26,"high":5.35,"low":5.13,"close":5.15,"volume":74182,"rsi_14":28.93,"sma_20":5.74,"sma_60":6.42,"sma_120":7.02},{"date":"2025-10-31","open":5.19,"high":5.25,"low":5.11,"close":5.22,"volume":67409,"rsi_14":31.52,"sma_20":5.68,"sma_60":6.38,"sma_120":7.0},{"date":"2025-11-03","open":5.16,"high":5.17,"low":4.97,"close":5.09,"volume":149537,"rsi_14":25.0,"sma_20":5.62,"sma_60":6.35,"sma_120":6.98},{"date":"2025-11-04","open":5.01,"high":5.19,"low":5.01,"close":5.05,"volume":57801,"rsi_14":23.98,"sma_20":5.57,"sma_60":6.31,"sma_120":6.96},{"date":"2025-11-05","open":5.01,"high":5.26,"low":4.51,"close":4.57,"volume":158550,"rsi_14":21.24,"sma_20":5.49,"sma_60":6.27,"sma_120":6.94},{"date":"2025-11-06","open":4.55,"high":4.58,"low":4.08,"close":4.09,"volume":281522,"rsi_14":18.81,"sma_20":5.38,"sma_60":6.22,"sma_120":6.91},{"date":"2025-11-07","open":4.07,"high":4.27,"low":4.05,"close":4.21,"volume":117959,"rsi_14":17.29,"sma_20":5.3,"sma_60":6.17,"sma_120":6.89},{"date":"2025-11-10","open":4.23,"high":4.29,"low":4.0,"close":4.04,"volume":117913,"rsi_14":16.09,"sma_20":5.21,"sma_60":6.11,"sma_120":6.86},{"date":"2025-11-11","open":4.04,"high":4.06,"low":3.87,"close":3.9,"volume":182096,"rsi_14":16.59,"sma_20":5.11,"sma_60":6.06,"sma_120":6.83},{"date":"2025-11-12","open":3.98,"high":4.17,"low":3.98,"close":4.11,"volume":141682,"rsi_14":19.83,"sma_20":5.02,"sma_60":6.01,"sma_120":6.8},{"date":"2025-11-13","open":4.03,"high":4.06,"low":3.91,"close":3.99,"volume":152544,"rsi_14":16.81,"sma_20":4.94,"sma_60":5.96,"sma_120":6.77},{"date":"2025-11-14","open":3.91,"high":4.05,"low":3.83,"close":4.05,"volume":135131,"rsi_14":19.25,"sma_20":4.87,"sma_60":5.91,"sma_120":6.75},{"date":"2025-11-17","open":3.98,"high":4.06,"low":3.95,"close":3.96,"volume":159935,"rsi_14":20.0,"sma_20":4.78,"sma_60":5.86,"sma_120":6.72},{"date":"2025-11-18","open":3.93,"high":4.11,"low":3.9,"close":4.02,"volume":176645,"rsi_14":22.22,"sma_20":4.71,"sma_60":5.81,"sma_120":6.7},{"date":"2025-11-19","open":4.03,"high":4.06,"low":3.85,"close":3.93,"volume":109264,"rsi_14":23.01,"sma_20":4.63,"sma_60":5.76,"sma_120":6.67},{"date":"2025-11-20","open":3.97,"high":4.04,"low":3.75,"close":3.78,"volume":131586,"rsi_14":19.23,"sma_20":4.55,"sma_60":5.71,"sma_120":6.65},{"date":"2025-11-21","open":3.75,"high":3.87,"low":3.71,"close":3.84,"volume":92657,"rsi_14":22.47,"sma_20":4.46,"sma_60":5.65,"sma_120":6.63},{"date":"2025-11-24","open":3.84,"high":4.05,"low":3.79,"close":3.97,"volume":222825,"rsi_14":27.12,"sma_20":4.38,"sma_60":5.61,"sma_120":6.6},{"date":"2025-11-25","open":4.0,"high":4.05,"low":3.89,"close":4.05,"volume":68730,"rsi_14":36.73,"sma_20":4.32,"sma_60":5.56,"sma_120":6.58},{"date":"2025-11-26","open":4.0,"high":4.25,"low":3.99,"close":4.11,"volume":62964,"rsi_14":50.65,"sma_20":4.26,"sma_60":5.51,"sma_120":6.55},{"date":"2025-11-28","open":4.18,"high":4.25,"low":4.1,"close":4.23,"volume":54201,"rsi_14":50.65,"sma_20":4.21,"sma_60":5.47,"sma_120":6.53},{"date":"2025-12-01","open":4.16,"high":4.23,"low":3.98,"close":4.01,"volume":136354,"rsi_14":49.06,"sma_20":4.15,"sma_60":5.42,"sma_120":6.5},{"date":"2025-12-02","open":4.04,"high":4.2,"low":3.98,"close":4.07,"volume":59124,"rsi_14":55.63,"sma_20":4.1,"sma_60":5.37,"sma_120":6.48},{"date":"2025-12-03","open":4.1,"high":4.22,"low":4.01,"close":4.08,"volume":71752,"rsi_14":48.85,"sma_20":4.05,"sma_60":5.33,"sma_120":6.45},{"date":"2025-12-04","open":4.07,"high":4.2,"low":4.07,"close":4.12,"volume":33950,"rsi_14":55.28,"sma_20":4.03,"sma_60":5.29,"sma_120":6.43},{"date":"2025-12-05","open":4.07,"high":4.11,"low":3.95,"close":4.01,"volume":71811,"rsi_14":48.44,"sma_20":4.02,"sma_60":5.24,"sma_120":6.4},{"date":"2025-12-08","open":4.06,"high":4.07,"low":3.92,"close":3.96,"volume":59360,"rsi_14":50.0,"sma_20":4.01,"sma_60":5.2,"sma_120":6.38},{"date":"2025-12-09","open":3.95,"high":4.14,"low":3.94,"close":4.04,"volume":127148,"rsi_14":50.79,"sma_20":4.01,"sma_60":5.16,"sma_120":6.36},{"date":"2025-12-10","open":4.02,"high":4.12,"low":4.0,"close":4.1,"volume":119031,"rsi_14":56.91,"sma_20":4.02,"sma_60":5.11,"sma_120":6.34},{"date":"2025-12-11","open":4.1,"high":4.56,"low":4.09,"close":4.35,"volume":293698,"rsi_14":71.43,"sma_20":4.03,"sma_60":5.08,"sma_120":6.32},{"date":"2025-12-12","open":4.38,"high":4.75,"low":4.38,"close":4.61,"volume":430368,"rsi_14":75.16,"sma_20":4.06,"sma_60":5.05,"sma_120":6.29},{"date":"2025-12-15","open":4.64,"high":4.77,"low":4.55,"close":4.7,"volume":135975,"rsi_14":74.5,"sma_20":4.1,"sma_60":5.02,"sma_120":6.27},{"date":"2025-12-16","open":4.7,"high":4.79,"low":4.59,"close":4.7,"volume":408850,"rsi_14":73.05,"sma_20":4.13,"sma_60":4.99,"sma_120":6.25},{"date":"2025-12-17","open":4.71,"high":4.86,"low":4.68,"close":4.7,"volume":195066,"rsi_14":71.85,"sma_20":4.17,"sma_60":4.96,"sma_120":6.22},{"date":"2025-12-18","open":4.71,"high":4.81,"low":4.68,"close":4.73,"volume":102516,"rsi_14":69.84,"sma_20":4.21,"sma_60":4.94,"sma_120":6.19},{"date":"2025-12-19","open":4.71,"high":4.78,"low":4.6,"close":4.66,"volume":81398,"rsi_14":79.28,"sma_20":4.25,"sma_60":4.91,"sma_120":6.15},{"date":"2025-12-22","open":4.66,"high":4.82,"low":4.45,"close":4.45,"volume":167359,"rsi_14":65.08,"sma_20":4.28,"sma_60":4.88,"sma_120":6.12},{"date":"2025-12-23","open":4.5,"high":4.62,"low":4.47,"close":4.56,"volume":65819,"rsi_14":67.65,"sma_20":4.31,"sma_60":4.85,"sma_120":6.09},{"date":"2025-12-24","open":4.54,"high":4.67,"low":4.54,"close":4.59,"volume":21594,"rsi_14":67.41,"sma_20":4.34,"sma_60":4.83,"sma_120":6.06},{"date":"2025-12-26","open":4.59,"high":4.6,"low":4.55,"close":4.55,"volume":53564,"rsi_14":71.09,"sma_20":4.36,"sma_60":4.8,"sma_120":6.02},{"date":"2025-12-29","open":4.52,"high":4.65,"low":4.48,"close":4.58,"volume":76948,"rsi_14":74.6,"sma_20":4.38,"sma_60":4.78,"sma_120":5.99},{"date":"2025-12-30","open":4.58,"high":4.81,"low":4.57,"close":4.8,"volume":97490,"rsi_14":77.14,"sma_20":4.42,"sma_60":4.75,"sma_120":5.96},{"date":"2025-12-31","open":4.78,"high":4.92,"low":4.59,"close":4.91,"volume":99656,"rsi_14":77.93,"sma_20":4.46,"sma_60":4.73,"sma_120":5.93},{"date":"2026-01-02","open":4.89,"high":4.95,"low":4.75,"close":4.85,"volume":141217,"rsi_14":69.84,"sma_20":4.5,"sma_60":4.71,"sma_120":5.9},{"date":"2026-01-05","open":4.89,"high":5.41,"low":4.83,"close":5.21,"volume":218797,"rsi_14":72.06,"sma_20":4.55,"sma_60":4.69,"sma_120":5.88},{"date":"2026-01-06","open":5.22,"high":5.57,"low":5.19,"close":5.33,"volume":125142,"rsi_14":72.66,"sma_20":4.62,"sma_60":4.68,"sma_120":5.86},{"date":"2026-01-07","open":5.4,"high":5.41,"low":4.92,"close":5.16,"volume":91478,"rsi_14":64.74,"sma_20":4.68,"sma_60":4.66,"sma_120":5.83},{"date":"2026-01-08","open":5.17,"high":5.39,"low":4.96,"close":5.17,"volume":128587,"rsi_14":64.97,"sma_20":4.74,"sma_60":4.65,"sma_120":5.81},{"date":"2026-01-09","open":5.23,"high":5.28,"low":5.1,"close":5.17,"volume":24884,"rsi_14":64.29,"sma_20":4.79,"sma_60":4.64,"sma_120":5.78},{"date":"2026-01-12","open":5.19,"high":5.29,"low":4.96,"close":4.96,"volume":62518,"rsi_14":58.93,"sma_20":4.82,"sma_60":4.62,"sma_120":5.76},{"date":"2026-01-13","open":4.98,"high":4.99,"low":4.6,"close":4.72,"volume":94355,"rsi_14":57.89,"sma_20":4.83,"sma_60":4.61,"sma_120":5.73},{"date":"2026-01-14","open":4.73,"high":4.93,"low":4.68,"close":4.73,"volume":53126,"rsi_14":55.28,"sma_20":4.83,"sma_60":4.6,"sma_120":5.69},{"date":"2026-01-15","open":4.74,"high":4.84,"low":4.64,"close":4.76,"volume":36237,"rsi_14":55.28,"sma_20":4.83,"sma_60":4.58,"sma_120":5.66},{"date":"2026-01-16","open":4.72,"high":4.83,"low":4.65,"close":4.71,"volume":39310,"rsi_14":54.94,"sma_20":4.83,"sma_60":4.57,"sma_120":5.62},{"date":"2026-01-20","open":4.64,"high":4.73,"low":4.57,"close":4.6,"volume":42230,"rsi_14":50.59,"sma_20":4.82,"sma_60":4.55,"sma_120":5.59},{"date":"2026-01-21","open":4.69,"high":4.69,"low":4.52,"close":4.54,"volume":30660,"rsi_14":41.56,"sma_20":4.82,"sma_60":4.54,"sma_120":5.57},{"date":"2026-01-22","open":4.59,"high":5.0,"low":4.59,"close":4.93,"volume":82327,"rsi_14":50.55,"sma_20":4.84,"sma_60":4.53,"sma_120":5.55},{"date":"2026-01-23","open":4.9,"high":4.99,"low":4.8,"close":4.87,"volume":33400,"rsi_14":50.55,"sma_20":4.86,"sma_60":4.52,"sma_120":5.53},{"date":"2026-01-26","open":4.87,"high":4.87,"low":4.66,"close":4.72,"volume":43500,"rsi_14":34.78,"sma_20":4.86,"sma_60":4.51,"sma_120":5.51},{"date":"2026-01-27","open":4.76,"high":4.76,"low":4.61,"close":4.64,"volume":31600,"rsi_14":28.03,"sma_20":4.87,"sma_60":4.5,"sma_120":5.48},{"date":"2026-01-28","open":4.68,"high":4.81,"low":4.56,"close":4.78,"volume":71100,"rsi_14":37.66,"sma_20":4.88,"sma_60":4.49,"sma_120":5.45},{"date":"2026-01-29","open":4.79,"high":4.82,"low":4.52,"close":4.65,"volume":69300,"rsi_14":34.34,"sma_20":4.87,"sma_60":4.48,"sma_120":5.43},{"date":"2026-01-30","open":4.62,"high":4.62,"low":4.4,"close":4.55,"volume":73200,"rsi_14":32.39,"sma_20":4.85,"sma_60":4.47,"sma_120":5.41},{"date":"2026-02-02","open":4.48,"high":4.72,"low":4.48,"close":4.58,"volume":53200,"rsi_14":37.97,"sma_20":4.84,"sma_60":4.46,"sma_120":5.39},{"date":"2026-02-03","open":4.51,"high":4.52,"low":4.1,"close":4.34,"volume":277000,"rsi_14":37.97,"sma_20":4.8,"sma_60":4.46,"sma_120":5.36},{"date":"2026-02-04","open":4.4,"high":4.61,"low":4.31,"close":4.4,"volume":79400,"rsi_14":39.88,"sma_20":4.75,"sma_60":4.46,"sma_120":5.34},{"date":"2026-02-05","open":4.34,"high":4.36,"low":4.18,"close":4.25,"volume":96000,"rsi_14":35.43,"sma_20":4.7,"sma_60":4.46,"sma_120":5.32},{"date":"2026-02-06","open":4.26,"high":4.51,"low":4.21,"close":4.44,"volume":123800,"rsi_14":42.86,"sma_20":4.67,"sma_60":4.47,"sma_120":5.29},{"date":"2026-02-09","open":4.38,"high":4.4,"low":4.21,"close":4.29,"volume":179869,"rsi_14":38.33,"sma_20":4.83,"sma_60":4.51,"sma_120":5.53},{"date":"2026-02-10","open":4.4,"high":4.53,"low":4.34,"close":4.41,"volume":109447,"rsi_14":31.64,"sma_20":4.82,"sma_60":4.49,"sma_120":5.5},{"date":"2026-02-11","open":4.3,"high":4.37,"low":4.18,"close":4.32,"volume":92772,"rsi_14":26.4,"sma_20":4.81,"sma_60":4.48,"sma_120":5.47},{"date":"2026-02-12","open":4.37,"high":5.08,"low":4.29,"close":4.33,"volume":387838,"rsi_14":29.04,"sma_20":4.8,"sma_60":4.46,"sma_120":5.44},{"date":"2026-02-13","open":4.55,"high":5.89,"low":4.55,"close":5.4,"volume":717820,"rsi_14":53.78,"sma_20":4.83,"sma_60":4.46,"sma_120":5.42},{"date":"2026-02-17","open":5.43,"high":5.59,"low":4.94,"close":5.53,"volume":172159,"rsi_14":55.96,"sma_20":4.86,"sma_60":4.47,"sma_120":5.41},{"date":"2026-02-18","open":5.52,"high":5.95,"low":5.39,"close":5.84,"volume":98000,"rsi_14":69.0,"sma_20":4.69,"sma_60":4.57,"sma_120":5.17},{"date":"2026-02-19","open":5.77,"high":5.9,"low":5.61,"close":5.74,"volume":113500,"rsi_14":69.75,"sma_20":4.75,"sma_60":4.61,"sma_120":5.16},{"date":"2026-02-20","open":5.65,"high":5.7,"low":5.44,"close":5.45,"volume":75617,"rsi_14":65.25,"sma_20":4.78,"sma_60":4.63,"sma_120":5.14},{"date":"2026-02-23","open":5.4,"high":5.4,"low":5.16,"close":5.36,"volume":90600,"rsi_14":62.96,"sma_20":4.8,"sma_60":4.66,"sma_120":5.13},{"date":"2026-02-24","open":5.34,"high":5.53,"low":5.34,"close":5.42,"volume":45782,"rsi_14":62.74,"sma_20":4.9,"sma_60":4.49,"sma_120":5.38},{"date":"2026-02-25","open":5.45,"high":5.45,"low":5.17,"close":5.43,"volume":67757,"rsi_14":63.07,"sma_20":4.91,"sma_60":4.52,"sma_120":5.37},{"date":"2026-02-26","open":5.38,"high":5.76,"low":5.38,"close":5.75,"volume":79206,"rsi_14":66.24,"sma_20":4.94,"sma_60":4.54,"sma_120":5.35},{"date":"2026-02-27","open":5.68,"high":5.75,"low":5.48,"close":5.7,"volume":22958,"rsi_14":64.8,"sma_20":4.96,"sma_60":4.57,"sma_120":5.34},{"date":"2026-03-02","open":5.44,"high":5.49,"low":4.98,"close":5.3,"volume":217639,"rsi_14":61.18,"sma_20":4.97,"sma_60":4.59,"sma_120":5.33},{"date":"2026-03-03","open":5.0,"high":5.23,"low":4.91,"close":5.15,"volume":89684,"rsi_14":59.09,"sma_20":4.98,"sma_60":4.61,"sma_120":5.31},{"date":"2026-03-04","open":5.13,"high":5.56,"low":5.11,"close":5.46,"volume":51210,"rsi_14":58.14,"sma_20":5.02,"sma_60":4.64,"sma_120":5.3},{"date":"2026-03-05","open":5.48,"high":5.77,"low":5.42,"close":5.61,"volume":98499,"rsi_14":72.51,"sma_20":5.07,"sma_60":4.66,"sma_120":5.29},{"date":"2026-03-06","open":5.48,"high":5.52,"low":5.34,"close":5.46,"volume":59509,"rsi_14":68.57,"sma_20":5.1,"sma_60":4.69,"sma_120":5.27},{"date":"2026-03-09","open":5.41,"high":5.91,"low":5.3,"close":5.56,"volume":105516,"rsi_14":71.16,"sma_20":5.14,"sma_60":4.71,"sma_120":5.26},{"date":"2026-03-10","open":5.62,"high":5.69,"low":5.34,"close":5.4,"volume":55289,"rsi_14":67.48,"sma_20":5.18,"sma_60":4.74,"sma_120":5.25},{"date":"2026-03-11","open":5.46,"high":5.83,"low":5.32,"close":5.77,"volume":34042,"rsi_14":57.63,"sma_20":5.25,"sma_60":4.77,"sma_120":5.24},{"date":"2026-03-12","open":5.73,"high":5.74,"low":5.44,"close":5.49,"volume":16832,"rsi_14":49.39,"sma_20":5.27,"sma_60":4.8,"sma_120":5.23},{"date":"2026-03-13","open":5.52,"high":6.04,"low":5.46,"close":5.62,"volume":147423,"rsi_14":53.47,"sma_20":5.34,"sma_60":4.83,"sma_120":5.22},{"date":"2026-03-16","open":5.7,"high":5.74,"low":5.53,"close":5.63,"volume":31523,"rsi_14":53.77,"sma_20":5.4,"sma_60":4.85,"sma_120":5.21},{"date":"2026-03-17","open":5.65,"high":5.8,"low":5.56,"close":5.6,"volume":16735,"rsi_14":52.45,"sma_20":5.47,"sma_60":4.88,"sma_120":5.2},{"date":"2026-03-18","open":5.6,"high":5.6,"low":5.34,"close":5.59,"volume":48630,"rsi_14":42.83,"sma_20":5.52,"sma_60":4.9,"sma_120":5.19},{"date":"2026-03-19","open":5.56,"high":5.76,"low":5.42,"close":5.53,"volume":30292,"rsi_14":46.46,"sma_20":5.54,"sma_60":4.93,"sma_120":5.17},{"date":"2026-03-20","open":5.52,"high":5.73,"low":5.35,"close":5.73,"volume":97485,"rsi_14":58.21,"sma_20":5.54,"sma_60":4.95,"sma_120":5.16},{"date":"2026-03-23","open":5.78,"high":5.9,"low":5.58,"close":5.79,"volume":50085,"rsi_14":66.4,"sma_20":5.56,"sma_60":4.98,"sma_120":5.16},{"date":"2026-03-24","open":5.74,"high":5.89,"low":5.64,"close":5.76,"volume":34017,"rsi_14":57.36,"sma_20":5.58,"sma_60":5.01,"sma_120":5.15},{"date":"2026-03-25","open":5.83,"high":5.83,"low":5.55,"close":5.63,"volume":27387,"rsi_14":51.56,"sma_20":5.59,"sma_60":5.04,"sma_120":5.14},{"date":"2026-03-26","open":5.64,"high":5.78,"low":5.46,"close":5.51,"volume":28430,"rsi_14":52.88,"sma_20":5.57,"sma_60":5.06,"sma_120":5.13},{"date":"2026-03-27","open":5.47,"high":5.47,"low":5.25,"close":5.28,"volume":31820,"rsi_14":41.67,"sma_20":5.55,"sma_60":5.08,"sma_120":5.12},{"date":"2026-03-30","open":5.3,"high":5.37,"low":5.1,"close":5.17,"volume":35977,"rsi_14":42.65,"sma_20":5.54,"sma_60":5.1,"sma_120":5.11},{"date":"2026-03-31","open":5.2,"high":5.46,"low":5.2,"close":5.26,"volume":25270,"rsi_14":35.14,"sma_20":5.55,"sma_60":5.12,"sma_120":5.1},{"date":"2026-04-01","open":5.36,"high":5.4,"low":5.16,"close":5.29,"volume":85850,"rsi_14":41.46,"sma_20":5.54,"sma_60":5.13,"sma_120":5.09},{"date":"2026-04-02","open":5.2,"high":5.5,"low":5.2,"close":5.5,"volume":22214,"rsi_14":45.45,"sma_20":5.53,"sma_60":5.14,"sma_120":5.08},{"date":"2026-04-06","open":5.58,"high":5.69,"low":5.47,"close":5.57,"volume":13270,"rsi_14":48.57,"sma_20":5.54,"sma_60":5.16,"sma_120":5.07},{"date":"2026-04-07","open":5.62,"high":5.62,"low":5.33,"close":5.34,"volume":20814,"rsi_14":41.77,"sma_20":5.52,"sma_60":5.17,"sma_120":5.06},{"date":"2026-04-08","open":5.5,"high":5.8,"low":5.41,"close":5.71,"volume":66499,"rsi_14":54.04,"sma_20":5.54,"sma_60":5.18,"sma_120":5.06},{"date":"2026-04-09","open":5.7,"high":5.88,"low":5.41,"close":5.42,"volume":46808,"rsi_14":48.13,"sma_20":5.52,"sma_60":5.2,"sma_120":5.05},{"date":"2026-04-10","open":5.45,"high":5.51,"low":5.18,"close":5.19,"volume":34713,"rsi_14":38.16,"sma_20":5.51,"sma_60":5.21,"sma_120":5.04},{"date":"2026-04-13","open":5.19,"high":5.58,"low":5.14,"close":5.55,"volume":25623,"rsi_14":45.2,"sma_20":5.5,"sma_60":5.22,"sma_120":5.04},{"date":"2026-04-14","open":5.54,"high":5.57,"low":5.32,"close":5.51,"volume":55257,"rsi_14":44.49,"sma_20":5.49,"sma_60":5.24,"sma_120":5.03},{"date":"2026-04-15","open":5.5,"high":6.76,"low":5.5,"close":6.24,"volume":290838,"rsi_14":62.91,"sma_20":5.54,"sma_60":5.27,"sma_120":5.03},{"date":"2026-04-16","open":6.23,"high":6.47,"low":6.03,"close":6.19,"volume":73977,"rsi_14":61.79,"sma_20":5.56,"sma_60":5.29,"sma_120":5.04},{"date":"2026-04-17","open":6.17,"high":6.25,"low":5.96,"close":6.12,"volume":58479,"rsi_14":64.36,"sma_20":5.59,"sma_60":5.32,"sma_120":5.03},{"date":"2026-04-20","open":6.01,"high":6.7,"low":6.01,"close":6.61,"volume":100489,"rsi_14":72.0,"sma_20":5.63,"sma_60":5.34,"sma_120":5.04},{"date":"2026-04-21","open":6.6,"high":6.68,"low":6.23,"close":6.31,"volume":37346,"rsi_14":65.04,"sma_20":5.66,"sma_60":5.37,"sma_120":5.04},{"date":"2026-04-22","open":6.36,"high":6.44,"low":5.94,"close":6.02,"volume":62219,"rsi_14":60.93,"sma_20":5.67,"sma_60":5.38,"sma_120":5.04},{"date":"2026-04-23","open":6.05,"high":6.15,"low":5.92,"close":6.1,"volume":30588,"rsi_14":58.79,"sma_20":5.7,"sma_60":5.4,"sma_120":5.04},{"date":"2026-04-24","open":6.07,"high":6.14,"low":5.86,"close":5.88,"volume":16545,"rsi_14":54.72,"sma_20":5.71,"sma_60":5.41,"sma_120":5.04},{"date":"2026-04-27","open":5.87,"high":6.2,"low":5.8,"close":6.14,"volume":58344,"rsi_14":60.48,"sma_20":5.76,"sma_60":5.42,"sma_120":5.04},{"date":"2026-04-28","open":6.09,"high":6.25,"low":6.05,"close":6.25,"volume":11109,"rsi_14":58.38,"sma_20":5.81,"sma_60":5.44,"sma_120":5.04},{"date":"2026-04-29","open":6.29,"high":6.36,"low":6.02,"close":6.12,"volume":58142,"rsi_14":59.88,"sma_20":5.85,"sma_60":5.46,"sma_120":5.04},{"date":"2026-04-30","open":6.06,"high":6.36,"low":5.86,"close":6.32,"volume":24082,"rsi_14":66.87,"sma_20":5.9,"sma_60":5.49,"sma_120":5.05},{"date":"2026-05-01","open":6.45,"high":6.45,"low":6.06,"close":6.12,"volume":19418,"rsi_14":58.26,"sma_20":5.93,"sma_60":5.51,"sma_120":5.05},{"date":"2026-05-04","open":6.11,"high":6.52,"low":6.11,"close":6.42,"volume":43174,"rsi_14":63.37,"sma_20":5.98,"sma_60":5.54,"sma_120":5.06},{"date":"2026-05-05","open":6.45,"high":6.54,"low":6.13,"close":6.36,"volume":104626,"rsi_14":52.75,"sma_20":6.03,"sma_60":5.57,"sma_120":5.07},{"date":"2026-05-06","open":7.41,"high":7.72,"low":7.01,"close":7.15,"volume":191275,"rsi_14":63.08,"sma_20":6.1,"sma_60":5.61,"sma_120":5.08},{"date":"2026-05-07","open":7.24,"high":7.75,"low":7.02,"close":7.75,"volume":94125,"rsi_14":70.0,"sma_20":6.22,"sma_60":5.66,"sma_120":5.1},{"date":"2026-05-08","open":7.75,"high":8.0,"low":7.48,"close":7.97,"volume":119591,"rsi_14":68.0,"sma_20":6.36,"sma_60":5.71,"sma_120":5.12},{"date":"2026-05-11","open":7.97,"high":8.18,"low":7.63,"close":8.15,"volume":71372,"rsi_14":75.34,"sma_20":6.49,"sma_60":5.78,"sma_120":5.14},{"date":"2026-05-12","open":8.05,"high":8.05,"low":7.57,"close":7.89,"volume":85281,"rsi_14":74.86,"sma_20":6.6,"sma_60":5.83,"sma_120":5.16},{"date":"2026-05-13","open":7.89,"high":7.89,"low":7.49,"close":7.73,"volume":35466,"rsi_14":72.09,"sma_20":6.68,"sma_60":5.89,"sma_120":5.18},{"date":"2026-05-14","open":7.64,"high":7.84,"low":7.32,"close":7.78,"volume":35809,"rsi_14":76.92,"sma_20":6.76,"sma_60":5.95,"sma_120":5.21},{"date":"2026-05-15","open":7.56,"high":7.74,"low":7.36,"close":7.57,"volume":79030,"rsi_14":71.22,"sma_20":6.83,"sma_60":5.99,"sma_120":5.23},{"date":"2026-05-18","open":7.54,"high":7.78,"low":7.39,"close":7.76,"volume":62604,"rsi_14":71.27,"sma_20":6.89,"sma_60":6.02,"sma_120":5.25},{"date":"2026-05-19","open":7.68,"high":7.9,"low":7.6,"close":7.83,"volume":27814,"rsi_14":75.0,"sma_20":6.97,"sma_60":6.06,"sma_120":5.27},{"date":"2026-05-20","open":7.82,"high":7.94,"low":7.75,"close":7.89,"volume":28308,"rsi_14":73.67,"sma_20":7.06,"sma_60":6.1,"sma_120":5.3},{"date":"2026-05-21","open":7.88,"high":7.98,"low":7.61,"close":7.91,"volume":19672,"rsi_14":78.2,"sma_20":7.15,"sma_60":6.14,"sma_120":5.33},{"date":"2026-05-22","open":7.86,"high":8.12,"low":7.76,"close":7.96,"volume":59668,"rsi_14":76.61,"sma_20":7.25,"sma_60":6.18,"sma_120":5.36},{"date":"2026-05-26","open":8.05,"high":8.51,"low":7.91,"close":8.48,"volume":83814,"rsi_14":81.52,"sma_20":7.37,"sma_60":6.23,"sma_120":5.4},{"date":"2026-05-27","open":8.45,"high":9.2,"low":8.42,"close":8.84,"volume":242290,"rsi_14":78.86,"sma_20":7.5,"sma_60":6.28,"sma_120":5.44},{"date":"2026-05-28","open":8.71,"high":9.48,"low":8.6,"close":9.46,"volume":137412,"rsi_14":78.72,"sma_20":7.67,"sma_60":6.35,"sma_120":5.48},{"date":"2026-05-29","open":9.39,"high":9.83,"low":9.35,"close":9.83,"volume":145157,"rsi_14":79.34,"sma_20":7.84,"sma_60":6.43,"sma_120":5.53},{"date":"2026-06-01","open":9.85,"high":9.96,"low":8.96,"close":9.05,"volume":293593,"rsi_14":61.11,"sma_20":7.99,"sma_60":6.48,"sma_120":5.57},{"date":"2026-06-02","open":9.0,"high":9.0,"low":8.41,"close":8.5,"volume":154713,"rsi_14":57.61,"sma_20":8.09,"sma_60":6.54,"sma_120":5.7},{"date":"2026-06-03","open":8.39,"high":8.49,"low":8.05,"close":8.46,"volume":166123,"rsi_14":57.46,"sma_20":8.19,"sma_60":6.58,"sma_120":5.65},{"date":"2026-06-04","open":8.43,"high":8.98,"low":8.43,"close":8.78,"volume":93557,"rsi_14":62.2,"sma_20":8.28,"sma_60":6.64,"sma_120":5.69},{"date":"2026-06-05","open":8.74,"high":8.94,"low":8.61,"close":8.62,"volume":117692,"rsi_14":62.77,"sma_20":8.32,"sma_60":6.69,"sma_120":5.73},{"date":"2026-06-08","open":8.68,"high":9.06,"low":8.52,"close":8.75,"volume":124210,"rsi_14":62.22,"sma_20":8.36,"sma_60":6.74,"sma_120":5.77},{"date":"2026-06-09","open":8.84,"high":8.84,"low":8.19,"close":8.5,"volume":123215,"rsi_14":57.78,"sma_20":8.38,"sma_60":6.79,"sma_120":5.81},{"date":"2026-06-10","open":8.49,"high":8.78,"low":8.2,"close":8.42,"volume":137691,"rsi_14":56.64,"sma_20":8.41,"sma_60":6.84,"sma_120":5.84},{"date":"2026-06-11","open":8.49,"high":9.23,"low":8.33,"close":9.16,"volume":55999,"rsi_14":62.5,"sma_20":8.48,"sma_60":6.9,"sma_120":5.89},{"date":"2026-06-12","open":9.09,"high":9.3,"low":8.78,"close":9.11,"volume":40680,"rsi_14":61.82,"sma_20":8.54,"sma_60":6.95,"sma_120":5.93},{"date":"2026-06-15","open":9.16,"high":9.17,"low":8.67,"close":8.69,"volume":30273,"rsi_14":52.43,"sma_20":8.6,"sma_60":7.01,"sma_120":5.97},{"date":"2026-06-16","open":8.72,"high":8.78,"low":8.36,"close":8.62,"volume":55722,"rsi_14":48.02,"sma_20":8.64,"sma_60":7.06,"sma_120":6.0},{"date":"2026-06-17","open":8.54,"high":8.65,"low":8.42,"close":8.5,"volume":38659,"rsi_14":38.42,"sma_20":8.68,"sma_60":7.1,"sma_120":6.04},{"date":"2026-06-18","open":8.53,"high":8.89,"low":8.39,"close":8.43,"volume":82899,"rsi_14":32.08,"sma_20":8.71,"sma_60":7.15,"sma_120":6.08},{"date":"2026-06-22","open":8.43,"high":8.47,"low":8.13,"close":8.22,"volume":55646,"rsi_14":36.96,"sma_20":8.72,"sma_60":7.19,"sma_120":6.11},{"date":"2026-06-23","open":8.1,"high":8.46,"low":8.06,"close":8.33,"volume":68754,"rsi_14":47.5,"sma_20":8.74,"sma_60":7.24,"sma_120":6.15},{"date":"2026-06-24","open":8.83,"high":9.0,"low":8.36,"close":8.49,"volume":79873,"rsi_14":49.82,"sma_20":8.74,"sma_60":7.29,"sma_120":6.19},{"date":"2026-06-25","open":8.58,"high":8.6,"low":8.25,"close":8.4,"volume":71187,"rsi_14":43.51,"sma_20":8.72,"sma_60":7.34,"sma_120":6.22},{"date":"2026-06-26","open":8.34,"high":9.19,"low":8.34,"close":9.19,"volume":154236,"rsi_14":58.28,"sma_20":8.7,"sma_60":7.41,"sma_120":6.26},{"date":"2026-06-29","open":9.18,"high":9.6,"low":8.98,"close":9.3,"volume":122297,"rsi_14":58.73,"sma_20":8.68,"sma_60":7.47,"sma_120":6.3},{"date":"2026-06-30","open":9.35,"high":9.5,"low":9.1,"close":9.12,"volume":57643,"rsi_14":60.25,"sma_20":8.68,"sma_60":7.54,"sma_120":6.34},{"date":"2026-07-01","open":9.22,"high":9.66,"low":9.01,"close":9.37,"volume":95614,"rsi_14":64.31,"sma_20":8.72,"sma_60":7.6,"sma_120":6.38},{"date":"2026-07-02","open":9.48,"high":9.67,"low":9.21,"close":9.25,"volume":79854,"rsi_14":51.92,"sma_20":8.76,"sma_60":7.66,"sma_120":6.41},{"date":"2026-07-06","open":9.19,"high":9.54,"low":9.13,"close":9.29,"volume":61307,"rsi_14":52.68,"sma_20":8.79,"sma_60":7.72,"sma_120":6.45},{"date":"2026-07-07","open":9.23,"high":9.25,"low":8.95,"close":8.99,"volume":41892,"rsi_14":57.25,"sma_20":8.81,"sma_60":7.78,"sma_120":6.49},{"date":"2026-07-08","open":8.99,"high":8.99,"low":8.65,"close":8.67,"volume":55696,"rsi_14":51.05,"sma_20":8.8,"sma_60":7.84,"sma_120":6.52},{"date":"2026-07-09","open":8.68,"high":9.2,"low":8.67,"close":9.12,"volume":38764,"rsi_14":59.81,"sma_20":8.83,"sma_60":7.9,"sma_120":6.56},{"date":"2026-07-10","open":9.09,"high":10.16,"low":8.84,"close":9.91,"volume":349715,"rsi_14":68.88,"sma_20":8.91,"sma_60":7.97,"sma_120":6.61},{"date":"2026-07-13","open":9.92,"high":11.26,"low":9.9,"close":11.01,"volume":442832,"rsi_14":79.18,"sma_20":9.0,"sma_60":8.05,"sma_120":6.66},{"date":"2026-07-14","open":10.92,"high":11.45,"low":10.61,"close":10.88,"volume":207104,"rsi_14":76.88,"sma_20":9.09,"sma_60":8.13,"sma_120":6.71},{"date":"2026-07-15","open":10.73,"high":11.39,"low":10.61,"close":11.03,"volume":101848,"rsi_14":76.47,"sma_20":9.21,"sma_60":8.21,"sma_120":6.76},{"date":"2026-07-16","open":11.04,"high":11.45,"low":10.87,"close":10.95,"volume":103544,"rsi_14":76.51,"sma_20":9.32,"sma_60":8.29,"sma_120":6.81},{"date":"2026-07-17","open":11.07,"high":13.25,"low":11.01,"close":13.23,"volume":452583,"rsi_14":81.83,"sma_20":9.55,"sma_60":8.4,"sma_120":6.88},{"date":"2026-07-20","open":13.23,"high":13.45,"low":12.52,"close":12.58,"volume":258134,"rsi_14":73.76,"sma_20":9.77,"sma_60":8.51,"sma_120":6.95},{"date":"2026-07-21","open":12.58,"high":12.88,"low":11.95,"close":12.47,"volume":173948,"rsi_14":75.07,"sma_20":9.98,"sma_60":8.62,"sma_120":7.01},{"date":"2026-07-22","open":12.41,"high":12.83,"low":11.6,"close":11.66,"volume":172684,"rsi_14":65.76,"sma_20":10.15,"sma_60":8.71,"sma_120":7.06},{"date":"2026-07-23","open":11.5,"high":11.63,"low":10.56,"close":10.77,"volume":142745,"rsi_14":59.57,"sma_20":10.26,"sma_60":8.79,"sma_120":7.11},{"date":"2026-07-24","open":10.97,"high":11.13,"low":10.7,"close":10.81,"volume":81641,"rsi_14":59.18,"sma_20":10.38,"sma_60":8.86,"sma_120":7.15},{"date":"2026-07-27","open":10.98,"high":11.4,"low":10.92,"close":11.05,"volume":67094,"rsi_14":62.72,"sma_20":10.47,"sma_60":8.95,"sma_120":7.2},{"date":"2026-07-28","open":11.03,"high":11.25,"low":10.6,"close":11.09,"volume":73502,"rsi_14":65.59,"sma_20":10.56,"sma_60":9.03,"sma_120":7.26},{"date":"2026-07-29","open":11.05,"high":11.48,"low":10.65,"close":10.77,"volume":74494,"rsi_14":60.89,"sma_20":10.65,"sma_60":9.1,"sma_120":7.31},{"date":"2026-07-30","open":10.75,"high":10.98,"low":10.5,"close":10.84,"volume":54965,"rsi_14":56.89,"sma_20":10.72,"sma_60":9.18,"sma_120":7.36},{"date":"2026-07-31","open":10.85,"high":10.98,"low":10.61,"close":10.75,"volume":65678,"rsi_14":47.96,"sma_20":10.79,"sma_60":9.25,"sma_120":7.41},{"date":"2026-08-03","open":10.86,"high":11.08,"low":10.73,"close":10.76,"volume":79398,"rsi_14":48.87,"sma_20":10.87,"sma_60":9.31,"sma_120":7.49},{"date":"2026-08-04","open":10.69,"high":10.9,"low":9.93,"close":10.42,"volume":144689,"rsi_14":44.89,"sma_20":10.94,"sma_60":9.36,"sma_120":7.54},{"date":"2026-08-05","open":11.18,"high":14.19,"low":11.01,"close":13.02,"volume":465243,"rsi_14":61.56,"sma_20":11.15,"sma_60":9.44,"sma_120":7.61},{"date":"2026-08-06","open":13.13,"high":13.69,"low":12.6,"close":12.93,"volume":208219,"rsi_14":48.0,"sma_20":11.35,"sma_60":9.52,"sma_120":7.68},{"date":"2026-08-07","open":13.05,"high":14.09,"low":12.99,"close":13.52,"volume":173604,"rsi_14":57.6,"sma_20":11.53,"sma_60":9.61,"sma_120":7.75},{"date":"2026-08-10","open":13.4,"high":14.13,"low":13.35,"close":13.58,"volume":151206,"rsi_14":59.03,"sma_20":11.66,"sma_60":9.71,"sma_120":7.82},{"date":"2026-08-11","open":13.53,"high":13.53,"low":12.95,"close":12.99,"volume":76755,"rsi_14":61.14,"sma_20":11.76,"sma_60":9.8,"sma_120":7.87},{"date":"2026-08-12","open":12.89,"high":13.22,"low":12.38,"close":12.65,"volume":84422,"rsi_14":67.34,"sma_20":11.84,"sma_60":9.88,"sma_120":7.93},{"date":"2026-08-13","open":12.72,"high":13.26,"low":12.72,"close":12.94,"volume":93011},{"date":"2026-08-14","open":12.9,"high":13.22,"low":12.42,"close":12.45,"volume":57251,"rsi_14":61.82,"sma_20":11.9,"sma_60":10.05,"sma_120":8.05},{"date":"2026-08-17","open":12.39,"high":12.72,"low":12.0,"close":12.34,"volume":87887,"rsi_14":60.54,"sma_20":11.89,"sma_60":10.12,"sma_120":8.11},{"date":"2026-08-18","open":12.33,"high":12.44,"low":11.99,"close":12.2,"volume":93949,"rsi_14":62.2,"sma_20":11.88,"sma_60":10.19,"sma_120":8.17},{"date":"2026-08-19","open":12.4,"high":12.67,"low":11.9,"close":12.4,"volume":171678,"rsi_14":63.13,"sma_20":11.91,"sma_60":10.27,"sma_120":8.22},{"date":"2026-08-20","open":12.38,"high":12.51,"low":11.64,"close":11.79,"volume":73920,"rsi_14":58.05,"sma_20":11.96,"sma_60":10.32,"sma_120":8.27},{"date":"2026-08-21","open":11.87,"high":11.9,"low":11.38,"close":11.9,"volume":56376,"rsi_14":58.37,"sma_20":12.02,"sma_60":10.37,"sma_120":8.33},{"date":"2026-08-24","open":11.83,"high":12.14,"low":11.43,"close":11.92,"volume":91030,"rsi_14":62.26,"sma_20":12.07,"sma_60":10.41,"sma_120":8.38},{"date":"2026-08-25","open":11.97,"high":12.11,"low":11.23,"close":11.66,"volume":51781,"rsi_14":32.56,"sma_20":12.09,"sma_60":10.44,"sma_120":8.44},{"date":"2026-08-26","open":11.61,"high":12.0,"low":11.49,"close":11.92,"volume":53098,"rsi_14":37.59,"sma_20":12.15,"sma_60":10.49,"sma_120":8.49},{"date":"2026-08-27","open":11.98,"high":11.98,"low":11.47,"close":11.75,"volume":69567,"rsi_14":25.75,"sma_20":12.19,"sma_60":10.55,"sma_120":8.54},{"date":"2026-08-28","open":11.85,"high":12.05,"low":11.71,"close":11.93,"volume":43686,"rsi_14":28.12,"sma_20":12.25,"sma_60":10.6,"sma_120":8.59},{"date":"2026-08-31","open":11.96,"high":12.19,"low":11.58,"close":11.97,"volume":112083,"rsi_14":33.75,"sma_20":12.31,"sma_60":10.66,"sma_120":8.65},{"date":"2026-09-01","open":11.83,"high":12.22,"low":11.5,"close":12.07,"volume":155865},{"date":"2026-09-02","open":12.08,"high":13.16,"low":12.05,"close":12.83,"volume":139705,"rsi_14":48.41,"sma_20":12.39,"sma_60":10.78,"sma_120":8.76},{"date":"2026-09-03","open":12.96,"high":13.53,"low":12.96,"close":13.25,"volume":107142},{"date":"2026-09-04","open":13.01,"high":13.59,"low":12.65,"close":12.99,"volume":121890,"rsi_14":59.21,"sma_20":12.38,"sma_60":10.94,"sma_120":8.89},{"date":"2026-09-08","open":12.99,"high":13.52,"low":12.99,"close":13.34,"volume":134292,"rsi_14":65.24,"sma_20":12.36,"sma_60":11.01,"sma_120":8.95},{"date":"2026-09-09","open":13.31,"high":13.31,"low":12.23,"close":12.3,"volume":76040,"rsi_14":48.91,"sma_20":12.33,"sma_60":11.06,"sma_120":9.01},{"date":"2026-09-10","open":12.28,"high":12.84,"low":12.28,"close":12.79,"volume":83240},{"date":"2026-09-11","open":12.97,"high":13.15,"low":12.56,"close":13.0,"volume":74425,"rsi_14":62.06,"sma_20":12.34,"sma_60":11.2,"sma_120":9.13},{"date":"2026-09-14","open":13.02,"high":14.13,"low":13.02,"close":13.87,"volume":149949,"rsi_14":68.02,"sma_20":12.41,"sma_60":11.29,"sma_120":9.2},{"date":"2026-09-15","open":13.81,"high":14.0,"low":13.32,"close":13.67,"volume":100340},{"date":"2026-09-16","open":13.65,"high":13.74,"low":13.1,"close":13.33,"volume":89502,"rsi_14":64.04,"sma_20":12.54,"sma_60":11.46,"sma_120":9.33},{"date":"2026-09-17","open":13.42,"high":14.06,"low":13.36,"close":13.63,"volume":107705,"rsi_14":67.0,"sma_20":12.6,"sma_60":11.55,"sma_120":9.39},{"date":"2026-09-18","open":13.63,"high":13.86,"low":13.37,"close":13.75,"volume":151585,"rsi_14":66.55,"sma_20":12.69,"sma_60":11.64,"sma_120":9.46},{"date":"2026-09-21","open":13.87,"high":13.96,"low":13.36,"close":13.42,"volume":83288},{"date":"2026-09-22","open":13.53,"high":13.53,"low":13.02,"close":13.21,"volume":92998,"rsi_14":59.71,"sma_20":12.83,"sma_60":11.79,"sma_120":9.6},{"date":"2026-09-23","open":13.29,"high":13.69,"low":13.07,"close":13.21,"volume":53576,"rsi_14":53.38,"sma_20":12.91,"sma_60":11.85,"sma_120":9.66},{"date":"2026-09-24","open":13.24,"high":13.52,"low":12.9,"close":13.47,"volume":131054,"rsi_14":52.3,"sma_20":12.99,"sma_60":11.93,"sma_120":9.73},{"date":"2026-09-25","open":13.5,"high":13.84,"low":13.29,"close":13.43,"volume":80823,"rsi_14":54.62,"sma_20":13.07,"sma_60":12.0,"sma_120":9.8},{"date":"2026-09-28","open":13.52,"high":13.83,"low":13.28,"close":13.44,"volume":92131},{"date":"2026-09-29","open":13.45,"high":13.6,"low":13.09,"close":13.14,"volume":67394,"rsi_14":61.41,"sma_20":13.21,"sma_60":12.13,"sma_120":9.93},{"date":"2026-09-30","open":13.28,"high":13.72,"low":13.1,"close":13.58,"volume":91823},{"date":"2026-10-01","open":13.5,"high":13.79,"low":12.67,"close":12.82,"volume":116266,"rsi_14":47.17,"sma_20":13.28,"sma_60":12.27,"sma_120":10.06},{"date":"2026-10-02","open":12.85,"high":13.28,"low":11.99,"close":12.39,"volume":146889,"rsi_14":30.21,"sma_20":13.24,"sma_60":12.33,"sma_120":10.11},{"date":"2026-10-05","open":12.27,"high":12.86,"low":12.0,"close":12.72,"volume":82245},{"date":"2026-10-06","open":12.76,"high":12.83,"low":12.18,"close":12.27,"volume":91089,"rsi_14":36.68,"sma_20":13.17,"sma_60":12.4,"sma_120":10.23},{"date":"2026-10-07","open":12.19,"high":13.22,"low":12.0,"close":12.64,"volume":97164},{"date":"2026-10-08","open":12.52,"high":12.65,"low":12.27,"close":12.53,"volume":72511,"rsi_14":34.99,"sma_20":13.18,"sma_60":12.45,"sma_120":10.33},{"date":"2026-10-09","open":12.68,"high":13.0,"low":12.39,"close":12.7,"volume":77180,"rsi_14":40.72,"sma_20":13.16,"sma_60":12.48,"sma_120":10.38},{"date":"2026-10-12","open":12.7,"high":12.95,"low":12.14,"close":12.43,"volume":119462},{"date":"2026-10-13","open":12.4,"high":12.61,"low":12.16,"close":12.17,"volume":62233,"rsi_14":37.89,"sma_20":13.02,"sma_60":12.46,"sma_120":10.49},{"date":"2026-10-14","open":12.02,"high":12.53,"low":12.0,"close":12.15,"volume":89157,"rsi_14":33.17,"sma_20":12.95,"sma_60":12.46,"sma_120":10.54},{"date":"2026-10-15","open":12.08,"high":12.64,"low":12.01,"close":12.38,"volume":35880,"rsi_14":36.59,"sma_20":12.89,"sma_60":12.47,"sma_120":10.59},{"date":"2026-10-16","open":12.34,"high":12.36,"low":11.32,"close":11.61,"volume":188854,"rsi_14":31.82,"sma_20":12.79,"sma_60":12.48,"sma_120":10.64},{"date":"2026-10-19","open":11.58,"high":12.45,"low":11.17,"close":12.33,"volume":206575,"rsi_14":41.97,"sma_20":12.73,"sma_60":12.51,"sma_120":10.69},{"date":"2026-10-20","open":12.25,"high":13.3,"low":12.25,"close":13.2,"volume":119219,"rsi_14":46.9,"sma_20":12.74,"sma_60":12.54,"sma_120":10.75},{"date":"2026-10-21","open":13.21,"high":14.27,"low":13.21,"close":13.97,"volume":102373,"rsi_14":60.28,"sma_20":12.77,"sma_60":12.59,"sma_120":10.81},{"date":"2026-10-22","open":14.1,"high":14.56,"low":13.79,"close":14.19,"volume":135737,"rsi_14":66.57,"sma_20":12.81,"sma_60":12.65,"sma_120":10.88},{"date":"2026-10-23","open":14.19,"high":14.19,"low":13.61,"close":13.61,"volume":0,"rsi_14":66.57,"sma_20":12.81,"sma_60":12.65,"sma_120":10.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.01,"ttm_eps":null,"close":0.3248},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.21,"ttm_eps":null,"close":9.48},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.18,"ttm_eps":null,"close":7.25},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.2,"ttm_eps":null,"close":7.88},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.24,"ttm_eps":null,"close":8.89},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.18,"ttm_eps":null,"close":6.15},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.16,"ttm_eps":null,"close":4.91},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.17,"ttm_eps":null,"close":5.26},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.31,"ttm_eps":null,"close":9.12}],"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":"American Well Corp","phase":"above-fold","symbol_resolved":true}