{"status":"ok","report":{"price_analysis":{"current":2.37,"change_1d":0.8,"change_7d":-7.1,"change_30d":-32.3,"high_30d":3.59,"low_30d":2.31,"position_in_range":5.0,"support":2.44,"resistance":3.46},"summary":"AleAnna, Inc. Class A Common Stock(ANNA)은 Energy 섹터 US 시장 종목입니다, 시가총액 9702.78만. 현재가 $2.37, 전일 대비 +0.9%, 30일 -32.3%. PER 12.2배 / ROE 6.1%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.2배입니다. ROE 6.1%입니다. 시가총액 9702.78만. 매출 3991.94만, 영업이익 1155.49만.","grade":"C","comment":"PER 12.19배, ROE 6.07%","per":12.19,"pbr":0.5,"roe":6.07,"eps":0.1945,"revenue":39919363.0,"operating_income":11554866.0,"net_income":7986575.0,"market_cap":97027800,"profit_margin":20.01,"roa":2.29,"operating_margin":28.95,"gross_margin":67.74,"debt_ratio":0.003763578819200604,"total_assets":107297637.0,"total_equity":40443686.0,"total_debt":152213.0,"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) 29.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.13)가 시그널선(-0.11)을 하회합니다(데드크로스). 현재가가 SMA20(3)과 SMA60(3) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2~3 (현재 위치 2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":29.72972972972974,"macd":-0.12692913288200325,"macd_signal":-0.10826012495262448,"sma_20":2.5797499999999998,"sma_60":2.7774999999999994,"bb_upper":2.796001589589533,"bb_lower":2.3634984104104664,"atr_14":0.13867142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 12.19x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 +9.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.3,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":-48.2,"unit":"%","percentile":19,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6.1%","metrics":[{"name":"ROE","value":6.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":28.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":20.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.7,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-32.3,"unit":"%","percentile":20,"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":"B","percentile":89,"summary":"유동비율 1.9x, 순차입금비율 -0.8x","metrics":[{"name":"유동비율","value":1.9,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.8,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":112.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":8.23,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.19x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +9.3%"},"profitability":{"grade":"C","reason":"ROE 6.1%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":6.07,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":28.46,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.0,"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":67.74,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":28.95,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":20.01,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.19,"current_pbr":0.5,"per_5y_high":66.11,"per_5y_low":14.91,"per_5y_avg":46.13,"per_percentile":0.0,"pbr_5y_high":18.81,"pbr_5y_low":5.17,"pbr_5y_avg":12.65,"pbr_percentile":0.0,"per_5y_median":57.37,"pbr_5y_median":13.56,"history":[{"quarter":"2024-Q2","per":null,"pbr":12.91},{"quarter":"2024-Q3","per":null,"pbr":13.56},{"quarter":"2024-Q4","per":null,"pbr":16.35},{"quarter":"2025-Q1","per":null,"pbr":18.81},{"quarter":"2025-Q2","per":null,"pbr":16.29},{"quarter":"2025-Q3","per":null,"pbr":8.62},{"quarter":"2025-Q4","per":66.11,"pbr":5.84},{"quarter":"2026-Q1","per":57.37,"pbr":16.33},{"quarter":"2026-Q2","per":14.91,"pbr":5.17},{"quarter":"현재","per":12.19,"pbr":0.5}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":10.94,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":11.11,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6.78,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7.53,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7.2,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4.205,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2.8759,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8.29,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2.9,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Energy","industry":"OIL & GAS E&P"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":66.11,"eps":0.0435,"close":2.88,"source":"reported"},{"date":"2026-01","per":61.41,"eps":0.0435,"close":2.67,"source":"reported"},{"date":"2026-02","per":65.52,"eps":0.0435,"close":2.85,"source":"reported"},{"date":"2026-03","per":57.37,"eps":0.1445,"close":8.29,"source":"reported"},{"date":"2026-04","per":26.37,"eps":0.1445,"close":3.81,"source":"reported"},{"date":"2026-05","per":20.9,"eps":0.1445,"close":3.02,"source":"reported"},{"date":"2026-06","per":14.91,"eps":0.1945,"close":2.9,"source":"reported"},{"date":"2026-07","per":14.45,"eps":0.1945,"close":2.81,"source":"reported"},{"date":"2026-08","per":15.06,"eps":0.1945,"close":2.93,"source":"reported"},{"date":"2026-09","per":13.55,"eps":0.1945,"close":2.63,"source":"reported"},{"date":"2026-10","per":12.19,"eps":0.1945,"close":2.37,"source":"reported"}],"trailing_per_history_meta":{"avg":33.44,"std":22.46,"upper_1sd":55.9,"lower_1sd":10.98,"current":12.19,"count":11},"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":"PER","value":"12.2배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"6.1%"}],"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":"2026-10-23T20:15:04.999798+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"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":0.06073630380771921,"dividend_yield":null,"eps":0.06,"revenue":10215119.0,"operating_income":1913273.0,"net_income":2456400.0,"market_cap":null,"profit_margin":0.2404670958801361,"operating_margin":0.18729816069690428,"roa":0.022893328023617147,"gross_margin":0.6774177569541774,"total_equity":40443686.0,"total_assets":107297637.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":105.0,"pbr":0.887,"roe":0.05669205149373993,"dividend_yield":null,"eps":0.051,"revenue":9343517.0,"operating_income":3697081.0,"net_income":2073869.0,"market_cap":170771000.0,"profit_margin":0.221958069964447,"operating_margin":0.3956840876941734,"roa":0.02046052890493216,"gross_margin":0.7078779864156077,"total_equity":36581301.0,"total_assets":101359501.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.004016389558876286,"dividend_yield":null,"eps":0.0035,"revenue":9135859.0,"operating_income":215898.0,"net_income":142408.0,"market_cap":null,"profit_margin":0.015587806247885394,"operating_margin":0.023631932147814453,"roa":0.001395608798960283,"gross_margin":0.4583201207461718,"total_equity":35456720.0,"total_assets":102040056.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0942603466714407,"dividend_yield":null,"eps":0.08,"revenue":11224868.0,"operating_income":5728614.0,"net_income":3313898.0,"market_cap":null,"profit_margin":0.29522823787326496,"operating_margin":0.5103502330717831,"roa":0.03311921776276096,"gross_margin":0.8079987221230575,"total_equity":35156862.0,"total_assets":100059670.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.010955343654157462,"dividend_yield":null,"eps":0.01,"revenue":4030410.0,"operating_income":583303.0,"net_income":348943.0,"market_cap":null,"profit_margin":0.08657754422006694,"operating_margin":0.1447254745795093,"roa":0.003883552176083243,"gross_margin":0.868263774653199,"total_equity":31851397.0,"total_assets":89851503.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.06955571952833256,"dividend_yield":null,"eps":-0.05,"revenue":644600.0,"operating_income":-3625250.0,"net_income":-2006139.0,"market_cap":null,"profit_margin":-3.112223084083152,"operating_margin":-5.624030406453615,"roa":-0.02446759053106921,"gross_margin":-0.41405677939807634,"total_equity":28842186.0,"total_assets":81991686.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.30197138686623903,"dividend_yield":null,"eps":-0.06,"revenue":771702.0,"operating_income":-9732357.0,"net_income":-9022225.0,"market_cap":null,"profit_margin":-11.691332923848844,"operating_margin":-12.611548240123778,"roa":-0.10858821972849987,"gross_margin":0.23963913531389058,"total_equity":29877748.0,"total_assets":83086591.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.01823048650508049,"dividend_yield":null,"eps":-0.0212,"revenue":648328.0,"operating_income":-1472257.0,"net_income":-1076057.0,"market_cap":null,"profit_margin":-1.659741673967498,"operating_margin":-2.2708520995545465,"roa":-0.011414668153606563,"gross_margin":0.0900932861144359,"total_equity":59025139.0,"total_assets":94269670.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.00575102624891492,"dividend_yield":null,"eps":-0.052,"revenue":0.0,"operating_income":-991261.0,"net_income":-351138.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.003796583038503782,"gross_margin":null,"total_equity":61056581.0,"total_assets":92487902.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.023070264578488743,"dividend_yield":null,"eps":-0.024265428205131143,"revenue":0.0,"operating_income":-1465356.0,"net_income":-1002842.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.013410011459409878,"gross_margin":null,"total_equity":43469029.0,"total_assets":74783083.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.08300867908770437,"revenue":0.0,"operating_income":-3605564.0,"net_income":-3430584.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.10477239796081043,"gross_margin":null,"total_equity":0.0,"total_assets":32743204.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.02182509812701286,"revenue":0.0,"operating_income":-743599.0,"net_income":-901988.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null}],"current_price":2.37,"change_pct":0.85,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-02-22","close":9.85},{"date":"2022-02-23","close":9.87},{"date":"2022-02-24","close":9.7},{"date":"2022-02-25","close":9.7},{"date":"2022-02-28","close":9.84},{"date":"2022-03-01","close":9.87},{"date":"2022-03-02","close":9.86},{"date":"2022-03-03","close":9.84},{"date":"2022-03-04","close":9.87},{"date":"2022-03-07","close":9.85},{"date":"2022-03-08","close":9.84},{"date":"2022-03-09","close":9.84},{"date":"2022-03-10","close":9.84},{"date":"2022-03-11","close":9.85},{"date":"2022-03-14","close":9.85},{"date":"2022-03-15","close":9.85},{"date":"2022-03-16","close":9.82},{"date":"2022-03-17","close":9.82},{"date":"2022-03-18","close":9.82},{"date":"2022-03-21","close":9.764},{"date":"2022-03-22","close":9.76},{"date":"2022-03-23","close":9.79},{"date":"2022-03-24","close":9.79},{"date":"2022-03-25","close":9.79},{"date":"2022-03-28","close":9.79},{"date":"2022-03-29","close":9.79},{"date":"2022-03-30","close":9.78},{"date":"2022-03-31","close":9.82},{"date":"2022-04-01","close":9.82},{"date":"2022-04-04","close":9.82},{"date":"2022-04-05","close":9.82},{"date":"2022-04-06","close":9.81},{"date":"2022-04-07","close":9.82},{"date":"2022-04-08","close":9.82},{"date":"2022-04-11","close":9.81},{"date":"2022-04-12","close":9.81},{"date":"2022-04-13","close":9.83},{"date":"2022-04-14","close":9.83},{"date":"2022-04-18","close":9.82},{"date":"2022-04-19","close":9.82},{"date":"2022-04-20","close":9.83},{"date":"2022-04-21","close":9.82},{"date":"2022-04-22","close":9.83},{"date":"2022-04-25","close":9.83},{"date":"2022-04-26","close":9.83},{"date":"2022-04-27","close":9.83},{"date":"2022-04-28","close":9.84},{"date":"2022-04-29","close":9.84},{"date":"2022-05-02","close":9.84},{"date":"2022-05-03","close":9.84},{"date":"2022-05-04","close":9.84},{"date":"2022-05-05","close":9.84},{"date":"2022-05-06","close":9.85},{"date":"2022-05-09","close":9.85},{"date":"2022-05-10","close":9.85},{"date":"2022-05-11","close":9.85},{"date":"2022-05-12","close":9.8},{"date":"2022-05-13","close":9.8},{"date":"2022-05-16","close":9.8},{"date":"2022-05-17","close":9.8},{"date":"2022-05-18","close":9.79},{"date":"2022-05-19","close":9.78},{"date":"2022-05-20","close":9.78},{"date":"2022-05-23","close":9.78},{"date":"2022-05-24","close":9.79},{"date":"2022-05-25","close":9.79},{"date":"2022-05-26","close":9.77},{"date":"2022-05-27","close":9.77},{"date":"2022-05-31","close":9.815},{"date":"2022-06-01","close":9.815},{"date":"2022-06-02","close":9.815},{"date":"2022-06-03","close":9.815},{"date":"2022-06-06","close":9.815},{"date":"2022-06-07","close":9.8},{"date":"2022-06-08","close":9.8},{"date":"2022-06-09","close":9.8},{"date":"2022-06-10","close":9.82},{"date":"2022-06-13","close":9.87},{"date":"2022-06-14","close":9.87},{"date":"2022-06-15","close":9.87},{"date":"2022-06-16","close":9.87},{"date":"2022-06-17","close":9.84},{"date":"2022-06-21","close":9.85},{"date":"2022-06-22","close":9.84},{"date":"2022-06-23","close":9.84},{"date":"2022-06-24","close":9.84},{"date":"2022-06-27","close":9.84},{"date":"2022-06-28","close":9.84},{"date":"2022-06-29","close":9.85},{"date":"2022-06-30","close":9.82},{"date":"2022-07-01","close":9.82},{"date":"2022-07-05","close":9.82},{"date":"2022-07-06","close":9.82},{"date":"2022-07-07","close":9.82},{"date":"2022-07-08","close":9.82},{"date":"2022-07-11","close":9.82},{"date":"2022-07-12","close":9.82},{"date":"2022-07-13","close":9.81},{"date":"2022-07-14","close":9.81},{"date":"2022-07-15","close":9.81},{"date":"2022-07-18","close":9.81},{"date":"2022-07-19","close":9.81},{"date":"2022-07-20","close":9.81},{"date":"2022-07-21","close":9.81},{"date":"2022-07-22","close":9.85},{"date":"2022-07-25","close":9.9},{"date":"2022-07-26","close":9.88},{"date":"2022-07-27","close":9.87},{"date":"2022-07-28","close":9.87},{"date":"2022-07-29","close":9.87},{"date":"2022-08-01","close":9.87},{"date":"2022-08-02","close":9.91},{"date":"2022-08-03","close":9.91},{"date":"2022-08-04","close":9.9},{"date":"2022-08-05","close":9.9},{"date":"2022-08-08","close":9.9},{"date":"2022-08-09","close":9.89},{"date":"2022-08-10","close":9.89},{"date":"2022-08-11","close":9.89},{"date":"2022-08-12","close":9.89},{"date":"2022-08-15","close":9.89},{"date":"2022-08-16","close":9.89},{"date":"2022-08-17","close":9.88},{"date":"2022-08-18","close":9.88},{"date":"2022-08-19","close":9.9},{"date":"2022-08-22","close":9.9},{"date":"2022-08-23","close":9.91},{"date":"2022-08-24","close":9.91},{"date":"2022-08-25","close":9.91},{"date":"2022-08-26","close":9.91},{"date":"2022-08-29","close":9.91},{"date":"2022-08-30","close":9.91},{"date":"2022-08-31","close":9.91},{"date":"2022-09-01","close":9.91},{"date":"2022-09-02","close":9.91},{"date":"2022-09-06","close":9.91},{"date":"2022-09-07","close":9.93},{"date":"2022-09-08","close":9.93},{"date":"2022-09-09","close":9.93},{"date":"2022-09-12","close":9.93},{"date":"2022-09-13","close":9.88},{"date":"2022-09-14","close":9.9},{"date":"2022-09-15","close":9.93},{"date":"2022-09-16","close":9.89},{"date":"2022-09-19","close":9.9},{"date":"2022-09-20","close":9.89},{"date":"2022-09-21","close":9.89},{"date":"2022-09-22","close":9.89},{"date":"2022-09-23","close":9.89},{"date":"2022-09-26","close":9.91},{"date":"2022-09-27","close":9.91},{"date":"2022-09-28","close":9.92},{"date":"2022-09-29","close":9.92},{"date":"2022-09-30","close":9.92},{"date":"2022-10-03","close":9.93},{"date":"2022-10-04","close":9.93},{"date":"2022-10-05","close":9.93},{"date":"2022-10-06","close":9.93},{"date":"2022-10-07","close":9.93},{"date":"2022-10-10","close":9.93},{"date":"2022-10-11","close":9.94},{"date":"2022-10-12","close":9.94},{"date":"2022-10-13","close":9.94},{"date":"2022-10-14","close":9.95},{"date":"2022-10-17","close":9.96},{"date":"2022-10-18","close":9.96},{"date":"2022-10-19","close":9.96},{"date":"2022-10-20","close":9.98},{"date":"2022-10-21","close":9.99},{"date":"2022-10-24","close":9.99},{"date":"2022-10-25","close":9.99},{"date":"2022-10-26","close":9.99},{"date":"2022-10-27","close":10.01},{"date":"2022-10-28","close":10.01},{"date":"2022-10-31","close":10.01},{"date":"2022-11-01","close":10.04},{"date":"2022-11-02","close":10.04},{"date":"2022-11-03","close":10.05},{"date":"2022-11-04","close":10.03},{"date":"2022-11-07","close":10.06},{"date":"2022-11-08","close":10.06},{"date":"2022-11-09","close":10.05},{"date":"2022-11-10","close":10.04},{"date":"2022-11-11","close":10.04},{"date":"2022-11-14","close":10.04},{"date":"2022-11-15","close":10.04},{"date":"2022-11-16","close":10.04},{"date":"2022-11-17","close":10.05},{"date":"2022-11-18","close":10.06},{"date":"2022-11-21","close":10.06},{"date":"2022-11-22","close":10.075},{"date":"2022-11-23","close":10.075},{"date":"2022-11-25","close":10.075},{"date":"2022-11-28","close":10.075},{"date":"2022-11-29","close":10.08},{"date":"2022-11-30","close":10.08},{"date":"2022-12-01","close":10.085},{"date":"2022-12-02","close":10.09},{"date":"2022-12-05","close":10.08},{"date":"2022-12-06","close":10.08},{"date":"2022-12-07","close":10.09},{"date":"2022-12-08","close":10.09},{"date":"2022-12-09","close":10.09},{"date":"2022-12-12","close":10.09},{"date":"2022-12-13","close":10.11},{"date":"2022-12-14","close":10.115},{"date":"2022-12-15","close":10.12},{"date":"2022-12-16","close":10.11},{"date":"2022-12-19","close":10.11},{"date":"2022-12-20","close":10.11},{"date":"2022-12-21","close":10.11},{"date":"2022-12-22","close":10.12},{"date":"2022-12-23","close":10.12},{"date":"2022-12-27","close":10.12},{"date":"2022-12-28","close":10.12},{"date":"2022-12-29","close":10.13},{"date":"2022-12-30","close":10.13},{"date":"2023-01-03","close":10.13},{"date":"2023-01-04","close":10.13},{"date":"2023-01-05","close":10.14},{"date":"2023-01-06","close":10.14},{"date":"2023-01-09","close":10.15},{"date":"2023-01-10","close":10.15},{"date":"2023-01-11","close":10.15},{"date":"2023-01-12","close":10.15},{"date":"2023-01-13","close":10.18},{"date":"2023-01-17","close":10.18},{"date":"2023-01-18","close":10.18},{"date":"2023-01-19","close":10.18},{"date":"2023-01-20","close":10.19},{"date":"2023-01-23","close":10.19},{"date":"2023-01-24","close":10.2},{"date":"2023-01-25","close":10.19},{"date":"2023-01-26","close":10.2},{"date":"2023-01-27","close":10.2},{"date":"2023-01-30","close":10.2},{"date":"2023-01-31","close":10.21},{"date":"2023-02-01","close":10.21},{"date":"2023-02-02","close":10.22},{"date":"2023-02-03","close":10.21},{"date":"2023-02-06","close":10.22},{"date":"2023-02-07","close":10.22},{"date":"2023-02-08","close":10.22},{"date":"2023-02-09","close":10.225},{"date":"2023-02-10","close":10.235},{"date":"2023-02-13","close":10.21},{"date":"2023-02-14","close":10.23},{"date":"2023-02-15","close":10.24},{"date":"2023-02-16","close":10.25},{"date":"2023-02-17","close":10.245},{"date":"2023-02-21","close":10.25},{"date":"2023-02-22","close":10.25},{"date":"2023-02-23","close":10.25},{"date":"2023-02-24","close":10.25},{"date":"2023-02-27","close":10.255},{"date":"2023-02-28","close":10.27},{"date":"2023-03-01","close":10.27},{"date":"2023-03-02","close":10.275},{"date":"2023-03-03","close":10.275},{"date":"2023-03-06","close":10.28},{"date":"2023-03-07","close":10.3},{"date":"2023-03-08","close":10.295},{"date":"2023-03-09","close":10.28},{"date":"2023-03-10","close":10.28},{"date":"2023-03-13","close":10.29},{"date":"2023-03-14","close":10.29},{"date":"2023-03-15","close":10.29},{"date":"2023-03-16","close":10.27},{"date":"2023-03-17","close":10.27},{"date":"2023-03-20","close":10.29},{"date":"2023-03-21","close":10.31},{"date":"2023-03-22","close":10.31},{"date":"2023-03-23","close":10.31},{"date":"2023-03-24","close":10.3},{"date":"2023-03-27","close":10.3},{"date":"2023-03-28","close":10.31},{"date":"2023-03-29","close":10.31},{"date":"2023-03-30","close":10.31},{"date":"2023-03-31","close":10.31},{"date":"2023-04-03","close":10.32},{"date":"2023-04-04","close":10.29},{"date":"2023-04-05","close":10.33},{"date":"2023-04-06","close":10.32},{"date":"2023-04-10","close":10.307},{"date":"2023-04-11","close":10.32},{"date":"2023-04-12","close":10.32},{"date":"2023-04-13","close":10.32},{"date":"2023-04-14","close":10.33},{"date":"2023-04-17","close":10.32},{"date":"2023-04-18","close":10.35},{"date":"2023-04-19","close":10.34},{"date":"2023-04-20","close":10.34},{"date":"2023-04-21","close":10.34},{"date":"2023-04-24","close":10.35},{"date":"2023-04-25","close":10.355},{"date":"2023-04-26","close":10.37},{"date":"2023-04-27","close":10.35},{"date":"2023-04-28","close":10.36},{"date":"2023-05-01","close":10.36},{"date":"2023-05-02","close":10.37},{"date":"2023-05-03","close":10.38},{"date":"2023-05-04","close":10.39},{"date":"2023-05-05","close":10.39},{"date":"2023-05-08","close":10.38},{"date":"2023-05-09","close":10.38},{"date":"2023-05-10","close":10.39},{"date":"2023-05-11","close":10.39},{"date":"2023-05-12","close":10.38},{"date":"2023-05-15","close":10.38},{"date":"2023-05-16","close":10.39},{"date":"2023-05-17","close":10.39},{"date":"2023-05-18","close":10.39},{"date":"2023-05-19","close":10.395},{"date":"2023-05-22","close":10.42},{"date":"2023-05-23","close":10.4},{"date":"2023-05-24","close":10.4},{"date":"2023-05-25","close":10.4},{"date":"2023-05-26","close":10.41},{"date":"2023-05-30","close":10.41},{"date":"2023-05-31","close":10.42},{"date":"2023-06-01","close":10.42},{"date":"2023-06-02","close":10.42},{"date":"2023-06-05","close":10.38},{"date":"2023-06-06","close":10.37},{"date":"2023-06-07","close":10.47},{"date":"2023-06-08","close":10.22},{"date":"2023-06-09","close":10.45},{"date":"2023-06-12","close":10.33},{"date":"2023-06-13","close":10.31},{"date":"2023-06-14","close":10.32},{"date":"2023-06-15","close":10.32},{"date":"2023-06-16","close":10.31},{"date":"2023-06-20","close":10.37},{"date":"2023-06-21","close":10.31},{"date":"2023-06-22","close":10.32},{"date":"2023-06-23","close":10.32},{"date":"2023-06-26","close":10.355},{"date":"2023-06-27","close":10.33},{"date":"2023-06-28","close":10.33},{"date":"2023-06-29","close":10.33},{"date":"2023-06-30","close":10.33},{"date":"2023-07-03","close":10.33},{"date":"2023-07-05","close":10.33},{"date":"2023-07-06","close":10.33},{"date":"2023-07-07","close":10.33},{"date":"2023-07-10","close":10.33},{"date":"2023-07-11","close":10.45},{"date":"2023-07-12","close":10.36},{"date":"2023-07-13","close":10.36},{"date":"2023-07-14","close":10.36},{"date":"2023-07-17","close":10.44},{"date":"2023-07-18","close":10.44},{"date":"2023-07-19","close":10.36},{"date":"2023-07-20","close":10.432},{"date":"2023-07-21","close":10.36},{"date":"2023-07-24","close":10.36},{"date":"2023-07-25","close":10.36},{"date":"2023-07-26","close":10.36},{"date":"2023-07-27","close":10.36},{"date":"2023-07-28","close":10.36},{"date":"2023-07-31","close":10.36},{"date":"2023-08-01","close":10.36},{"date":"2023-08-02","close":10.45},{"date":"2023-08-03","close":10.44},{"date":"2023-08-04","close":10.44},{"date":"2023-08-07","close":10.44},{"date":"2023-08-08","close":10.37},{"date":"2023-08-09","close":10.36},{"date":"2023-08-10","close":10.495},{"date":"2023-08-11","close":10.43},{"date":"2023-08-14","close":10.54},{"date":"2023-08-15","close":10.54},{"date":"2023-08-16","close":10.54},{"date":"2023-08-17","close":10.64},{"date":"2023-08-18","close":10.64},{"date":"2023-08-21","close":10.64},{"date":"2023-08-22","close":10.64},{"date":"2023-08-23","close":10.6},{"date":"2023-08-24","close":10.64},{"date":"2023-08-25","close":10.64},{"date":"2023-08-28","close":10.64},{"date":"2023-08-29","close":10.64},{"date":"2023-08-30","close":10.64},{"date":"2023-08-31","close":10.64},{"date":"2023-09-01","close":10.64},{"date":"2023-09-05","close":10.64},{"date":"2023-09-06","close":10.64},{"date":"2023-09-07","close":10.64},{"date":"2023-09-08","close":10.64},{"date":"2023-09-11","close":10.64},{"date":"2023-09-12","close":10.64},{"date":"2023-09-13","close":10.64},{"date":"2023-09-14","close":10.64},{"date":"2023-09-15","close":10.64},{"date":"2023-09-18","close":10.64},{"date":"2023-09-19","close":10.64},{"date":"2023-09-20","close":10.64},{"date":"2023-09-21","close":10.64},{"date":"2023-09-22","close":10.64},{"date":"2023-09-25","close":10.64},{"date":"2023-09-26","close":10.64},{"date":"2023-09-27","close":10.64},{"date":"2023-09-28","close":10.64},{"date":"2023-09-29","close":10.64},{"date":"2023-10-02","close":10.64},{"date":"2023-10-03","close":10.64},{"date":"2023-10-04","close":10.64},{"date":"2023-10-05","close":10.64},{"date":"2023-10-06","close":10.62},{"date":"2023-10-09","close":10.62},{"date":"2023-10-10","close":10.62},{"date":"2023-10-11","close":10.62},{"date":"2023-10-12","close":10.5},{"date":"2023-10-13","close":10.5},{"date":"2023-10-16","close":10.5},{"date":"2023-10-17","close":10.54},{"date":"2023-10-18","close":10.54},{"date":"2023-10-19","close":10.55},{"date":"2023-10-20","close":10.54},{"date":"2023-10-23","close":10.54},{"date":"2023-10-24","close":10.54},{"date":"2023-10-25","close":10.54},{"date":"2023-10-26","close":10.54},{"date":"2023-10-27","close":10.53},{"date":"2023-10-30","close":10.53},{"date":"2023-10-31","close":10.51},{"date":"2023-11-01","close":10.52},{"date":"2023-11-02","close":10.52},{"date":"2023-11-03","close":10.52},{"date":"2023-11-06","close":10.52},{"date":"2023-11-07","close":10.4},{"date":"2023-11-08","close":10.5},{"date":"2023-11-09","close":10.5},{"date":"2023-11-10","close":10.5},{"date":"2023-11-13","close":10.5},{"date":"2023-11-14","close":10.5},{"date":"2023-11-15","close":10.53},{"date":"2023-11-16","close":10.53},{"date":"2023-11-17","close":10.53},{"date":"2023-11-20","close":10.53},{"date":"2023-11-21","close":10.53},{"date":"2023-11-22","close":10.57},{"date":"2023-11-24","close":10.57},{"date":"2023-11-27","close":10.52},{"date":"2023-11-28","close":10.52},{"date":"2023-11-29","close":10.52},{"date":"2023-11-30","close":10.52},{"date":"2023-12-01","close":10.52},{"date":"2023-12-04","close":10.59},{"date":"2023-12-05","close":10.6},{"date":"2023-12-06","close":10.64},{"date":"2023-12-07","close":10.64},{"date":"2023-12-08","close":10.64},{"date":"2023-12-11","close":10.64},{"date":"2023-12-12","close":10.7},{"date":"2023-12-13","close":10.7},{"date":"2023-12-14","close":10.7},{"date":"2023-12-15","close":10.7},{"date":"2023-12-18","close":10.74},{"date":"2023-12-19","close":10.75},{"date":"2023-12-20","close":10.75},{"date":"2023-12-21","close":10.75},{"date":"2023-12-22","close":10.71},{"date":"2023-12-26","close":10.71},{"date":"2023-12-27","close":10.75},{"date":"2023-12-28","close":10.87},{"date":"2023-12-29","close":10.87},{"date":"2024-01-02","close":10.87},{"date":"2024-01-03","close":10.87},{"date":"2024-01-04","close":10.87},{"date":"2024-01-05","close":10.85},{"date":"2024-01-08","close":10.84},{"date":"2024-01-09","close":10.84},{"date":"2024-01-10","close":10.84},{"date":"2024-01-11","close":10.84},{"date":"2024-01-12","close":10.86},{"date":"2024-01-16","close":10.86},{"date":"2024-01-17","close":10.83},{"date":"2024-01-18","close":10.83},{"date":"2024-01-19","close":10.85},{"date":"2024-01-22","close":10.85},{"date":"2024-01-23","close":10.85},{"date":"2024-01-24","close":10.86},{"date":"2024-01-25","close":10.86},{"date":"2024-01-26","close":10.97},{"date":"2024-01-29","close":10.97},{"date":"2024-01-30","close":10.97},{"date":"2024-01-31","close":10.97},{"date":"2024-02-01","close":10.97},{"date":"2024-02-02","close":10.97},{"date":"2024-02-05","close":10.97},{"date":"2024-02-06","close":10.97},{"date":"2024-02-07","close":10.97},{"date":"2024-02-08","close":10.97},{"date":"2024-02-09","close":10.97},{"date":"2024-02-12","close":10.97},{"date":"2024-02-13","close":10.97},{"date":"2024-02-14","close":10.97},{"date":"2024-02-15","close":10.97},{"date":"2024-02-16","close":10.9},{"date":"2024-02-20","close":10.9},{"date":"2024-02-21","close":10.95},{"date":"2024-02-22","close":10.99},{"date":"2024-02-23","close":10.94},{"date":"2024-02-26","close":10.94},{"date":"2024-02-27","close":10.95},{"date":"2024-02-28","close":10.95},{"date":"2024-02-29","close":10.95},{"date":"2024-03-01","close":10.95},{"date":"2024-03-04","close":10.95},{"date":"2024-03-05","close":10.95},{"date":"2024-03-06","close":10.95},{"date":"2024-03-07","close":10.95},{"date":"2024-03-08","close":10.95},{"date":"2024-03-11","close":10.85},{"date":"2024-03-12","close":10.85},{"date":"2024-03-13","close":12.2},{"date":"2024-03-14","close":10.94},{"date":"2024-03-15","close":10.95},{"date":"2024-03-18","close":10.8},{"date":"2024-03-19","close":10.8},{"date":"2024-03-20","close":10.8},{"date":"2024-03-21","close":10.805},{"date":"2024-03-22","close":10.8},{"date":"2024-03-25","close":10.8},{"date":"2024-03-26","close":10.8},{"date":"2024-03-27","close":10.79},{"date":"2024-03-28","close":10.79},{"date":"2024-04-01","close":10.81},{"date":"2024-04-02","close":10.8},{"date":"2024-04-03","close":10.8},{"date":"2024-04-04","close":10.8},{"date":"2024-04-05","close":10.8},{"date":"2024-04-08","close":10.8},{"date":"2024-04-09","close":10.8},{"date":"2024-04-10","close":10.83},{"date":"2024-04-11","close":10.8},{"date":"2024-04-12","close":10.81},{"date":"2024-04-15","close":10.81},{"date":"2024-04-16","close":10.81},{"date":"2024-04-17","close":10.81},{"date":"2024-04-18","close":10.805},{"date":"2024-04-19","close":10.805},{"date":"2024-04-22","close":10.8},{"date":"2024-04-23","close":10.81},{"date":"2024-04-24","close":10.8},{"date":"2024-04-25","close":10.8},{"date":"2024-04-26","close":10.8},{"date":"2024-04-29","close":10.79},{"date":"2024-04-30","close":10.79},{"date":"2024-05-01","close":10.79},{"date":"2024-05-02","close":10.77},{"date":"2024-05-03","close":10.77},{"date":"2024-05-06","close":10.77},{"date":"2024-05-07","close":10.8},{"date":"2024-05-08","close":10.8},{"date":"2024-05-09","close":10.8},{"date":"2024-05-10","close":10.8},{"date":"2024-05-13","close":10.8},{"date":"2024-05-14","close":10.83},{"date":"2024-05-15","close":10.83},{"date":"2024-05-16","close":10.85},{"date":"2024-05-17","close":10.84},{"date":"2024-05-20","close":10.83},{"date":"2024-05-21","close":10.83},{"date":"2024-05-22","close":10.85},{"date":"2024-05-23","close":10.85},{"date":"2024-05-24","close":10.85},{"date":"2024-05-28","close":10.85},{"date":"2024-05-29","close":10.86},{"date":"2024-05-30","close":10.86},{"date":"2024-05-31","close":10.86},{"date":"2024-06-03","close":10.72},{"date":"2024-06-04","close":10.87},{"date":"2024-06-05","close":10.87},{"date":"2024-06-06","close":10.87},{"date":"2024-06-07","close":10.903},{"date":"2024-06-10","close":10.88},{"date":"2024-06-11","close":10.88},{"date":"2024-06-12","close":10.89},{"date":"2024-06-13","close":10.89},{"date":"2024-06-14","close":10.9},{"date":"2024-06-17","close":10.9},{"date":"2024-06-18","close":10.9},{"date":"2024-06-20","close":10.94},{"date":"2024-06-21","close":10.94},{"date":"2024-06-24","close":10.94},{"date":"2024-06-25","close":10.94},{"date":"2024-06-26","close":10.94},{"date":"2024-06-27","close":10.94},{"date":"2024-06-28","close":10.94},{"date":"2024-07-01","close":10.94},{"date":"2024-07-02","close":10.95},{"date":"2024-07-03","close":10.95},{"date":"2024-07-05","close":10.96},{"date":"2024-07-08","close":10.97},{"date":"2024-07-09","close":10.98},{"date":"2024-07-10","close":10.99},{"date":"2024-07-11","close":10.99},{"date":"2024-07-12","close":10.99},{"date":"2024-07-15","close":10.99},{"date":"2024-07-16","close":10.99},{"date":"2024-07-17","close":11.0},{"date":"2024-07-18","close":11.0},{"date":"2024-07-19","close":11.0},{"date":"2024-07-22","close":10.95},{"date":"2024-07-23","close":11.0},{"date":"2024-07-24","close":11.0},{"date":"2024-07-25","close":10.97},{"date":"2024-07-26","close":10.97},{"date":"2024-07-29","close":10.95},{"date":"2024-07-30","close":10.95},{"date":"2024-07-31","close":10.95},{"date":"2024-08-01","close":10.95},{"date":"2024-08-02","close":10.99},{"date":"2024-08-05","close":11.03},{"date":"2024-08-06","close":11.03},{"date":"2024-08-07","close":11.03},{"date":"2024-08-08","close":10.99},{"date":"2024-08-09","close":11.04},{"date":"2024-08-12","close":11.01},{"date":"2024-08-13","close":11.01},{"date":"2024-08-14","close":11.01},{"date":"2024-08-15","close":11.01},{"date":"2024-08-16","close":11.01},{"date":"2024-08-19","close":11.01},{"date":"2024-08-20","close":11.01},{"date":"2024-08-21","close":11.01},{"date":"2024-08-22","close":11.11},{"date":"2024-08-23","close":11.03},{"date":"2024-08-26","close":11.03},{"date":"2024-08-27","close":11.03},{"date":"2024-08-28","close":11.03},{"date":"2024-08-29","close":11.04},{"date":"2024-08-30","close":11.04},{"date":"2024-09-03","close":11.04},{"date":"2024-09-04","close":11.04},{"date":"2024-09-05","close":11.04},{"date":"2024-09-06","close":11.04},{"date":"2024-09-09","close":11.04},{"date":"2024-09-10","close":11.04},{"date":"2024-09-11","close":11.04},{"date":"2024-09-12","close":11.045},{"date":"2024-09-13","close":11.04},{"date":"2024-09-16","close":11.05},{"date":"2024-09-17","close":11.05},{"date":"2024-09-18","close":11.05},{"date":"2024-09-19","close":11.05},{"date":"2024-09-20","close":11.05},{"date":"2024-09-23","close":11.05},{"date":"2024-09-24","close":11.05},{"date":"2024-09-25","close":11.11},{"date":"2024-09-26","close":11.11},{"date":"2024-09-27","close":11.11},{"date":"2024-09-30","close":11.11},{"date":"2024-10-01","close":11.11},{"date":"2024-10-02","close":11.11},{"date":"2024-10-03","close":11.11},{"date":"2024-10-04","close":11.11},{"date":"2024-10-07","close":11.11},{"date":"2024-10-08","close":11.11},{"date":"2024-10-09","close":11.1},{"date":"2024-10-10","close":11.02},{"date":"2024-10-11","close":11.02},{"date":"2024-10-14","close":11.02},{"date":"2024-10-15","close":11.02},{"date":"2024-10-16","close":11.02},{"date":"2024-10-17","close":11.06},{"date":"2024-10-18","close":11.06},{"date":"2024-10-21","close":11.06},{"date":"2024-10-22","close":11.06},{"date":"2024-10-23","close":11.06},{"date":"2024-10-24","close":11.06},{"date":"2024-10-25","close":11.06},{"date":"2024-10-28","close":11.06},{"date":"2024-10-29","close":11.06},{"date":"2024-10-30","close":11.06},{"date":"2024-10-31","close":11.06},{"date":"2024-11-01","close":11.06},{"date":"2024-11-04","close":11.06},{"date":"2024-11-05","close":11.06},{"date":"2024-11-06","close":11.06},{"date":"2024-11-07","close":11.06},{"date":"2024-11-08","close":11.06},{"date":"2024-11-11","close":11.06},{"date":"2024-11-12","close":11.07},{"date":"2024-11-13","close":11.07},{"date":"2024-11-14","close":11.07},{"date":"2024-11-15","close":11.07},{"date":"2024-11-18","close":11.07},{"date":"2024-11-19","close":11.07},{"date":"2024-11-20","close":11.07},{"date":"2024-11-21","close":11.08},{"date":"2024-11-22","close":11.16},{"date":"2024-11-25","close":11.25},{"date":"2024-11-26","close":11.2},{"date":"2024-11-27","close":11.28},{"date":"2024-11-29","close":11.28},{"date":"2024-12-02","close":11.3},{"date":"2024-12-03","close":11.25},{"date":"2024-12-04","close":11.28},{"date":"2024-12-05","close":11.25},{"date":"2024-12-06","close":11.245},{"date":"2024-12-09","close":11.9},{"date":"2024-12-10","close":11.2},{"date":"2024-12-11","close":10.52},{"date":"2024-12-12","close":9.51},{"date":"2024-12-13","close":10.5},{"date":"2024-12-16","close":10.605},{"date":"2024-12-17","close":7.35},{"date":"2024-12-18","close":7.01},{"date":"2024-12-19","close":6.15},{"date":"2024-12-20","close":7.19},{"date":"2024-12-23","close":7.0},{"date":"2024-12-24","close":7.01},{"date":"2024-12-26","close":6.92},{"date":"2024-12-27","close":6.62},{"date":"2024-12-30","close":7.25},{"date":"2024-12-31","close":6.78},{"date":"2025-01-02","close":7.5},{"date":"2025-01-03","close":8.044},{"date":"2025-01-06","close":7.72},{"date":"2025-01-07","close":7.67},{"date":"2025-01-08","close":6.98},{"date":"2025-01-10","close":8.78},{"date":"2025-01-13","close":8.89},{"date":"2025-01-14","close":8.21},{"date":"2025-01-15","close":8.49},{"date":"2025-01-16","close":7.62},{"date":"2025-01-17","close":9.5},{"date":"2025-01-21","close":11.5},{"date":"2025-01-22","close":11.9},{"date":"2025-01-23","close":13.18},{"date":"2025-01-24","close":12.0},{"date":"2025-01-27","close":11.97},{"date":"2025-01-28","close":11.91},{"date":"2025-01-29","close":11.96},{"date":"2025-01-30","close":11.81},{"date":"2025-01-31","close":11.63},{"date":"2025-02-03","close":8.93},{"date":"2025-02-04","close":8.56},{"date":"2025-02-05","close":8.9},{"date":"2025-02-06","close":8.85},{"date":"2025-02-07","close":8.78},{"date":"2025-02-10","close":8.89},{"date":"2025-02-11","close":9.23},{"date":"2025-02-12","close":9.0},{"date":"2025-02-13","close":10.34},{"date":"2025-02-14","close":9.95},{"date":"2025-02-18","close":9.4},{"date":"2025-02-19","close":9.0},{"date":"2025-02-20","close":8.95},{"date":"2025-02-21","close":9.02},{"date":"2025-02-24","close":8.7},{"date":"2025-02-25","close":8.05},{"date":"2025-02-26","close":7.07},{"date":"2025-02-27","close":6.16},{"date":"2025-02-28","close":6.3},{"date":"2025-03-03","close":6.26},{"date":"2025-03-04","close":6.4},{"date":"2025-03-05","close":6.67},{"date":"2025-03-06","close":6.85},{"date":"2025-03-07","close":6.08},{"date":"2025-03-10","close":5.43},{"date":"2025-03-11","close":5.33},{"date":"2025-03-12","close":5.1},{"date":"2025-03-13","close":5.12},{"date":"2025-03-14","close":5.6},{"date":"2025-03-17","close":5.95},{"date":"2025-03-18","close":6.66},{"date":"2025-03-19","close":7.23},{"date":"2025-03-20","close":7.63},{"date":"2025-03-21","close":7.7},{"date":"2025-03-24","close":7.96},{"date":"2025-03-25","close":7.69},{"date":"2025-03-26","close":7.61},{"date":"2025-03-27","close":7.15},{"date":"2025-03-28","close":7.11},{"date":"2025-03-31","close":7.53},{"date":"2025-04-01","close":8.345},{"date":"2025-04-02","close":8.32},{"date":"2025-04-03","close":8.03},{"date":"2025-04-04","close":8.12},{"date":"2025-04-07","close":9.025},{"date":"2025-04-08","close":10.5},{"date":"2025-04-09","close":9.65},{"date":"2025-04-10","close":10.6},{"date":"2025-04-11","close":11.1},{"date":"2025-04-14","close":13.26},{"date":"2025-04-15","close":12.57},{"date":"2025-04-16","close":16.83},{"date":"2025-04-17","close":13.19},{"date":"2025-04-21","close":12.99},{"date":"2025-04-22","close":13.15},{"date":"2025-04-23","close":10.94},{"date":"2025-04-24","close":11.6},{"date":"2025-04-25","close":9.75},{"date":"2025-04-28","close":10.45},{"date":"2025-04-29","close":11.86},{"date":"2025-04-30","close":10.36},{"date":"2025-05-01","close":10.79},{"date":"2025-05-02","close":11.39},{"date":"2025-05-05","close":11.16},{"date":"2025-05-06","close":11.45},{"date":"2025-05-07","close":10.76},{"date":"2025-05-08","close":10.2},{"date":"2025-05-09","close":11.0},{"date":"2025-05-12","close":10.7},{"date":"2025-05-13","close":9.84},{"date":"2025-05-14","close":10.6},{"date":"2025-05-15","close":10.51},{"date":"2025-05-16","close":10.0},{"date":"2025-05-19","close":10.02},{"date":"2025-05-20","close":10.05},{"date":"2025-05-21","close":10.21},{"date":"2025-05-22","close":10.46},{"date":"2025-05-23","close":10.13},{"date":"2025-05-27","close":10.13},{"date":"2025-05-28","close":9.01},{"date":"2025-05-29","close":9.04},{"date":"2025-05-30","close":9.36},{"date":"2025-06-02","close":9.7},{"date":"2025-06-03","close":9.46},{"date":"2025-06-04","close":9.45},{"date":"2025-06-05","close":9.115},{"date":"2025-06-06","close":9.26},{"date":"2025-06-09","close":8.84},{"date":"2025-06-10","close":8.76},{"date":"2025-06-11","close":8.81},{"date":"2025-06-12","close":8.79},{"date":"2025-06-13","close":8.88},{"date":"2025-06-16","close":8.01},{"date":"2025-06-17","close":7.36},{"date":"2025-06-18","close":7.8},{"date":"2025-06-20","close":7.56},{"date":"2025-06-23","close":7.56},{"date":"2025-06-24","close":7.258},{"date":"2025-06-25","close":7.251},{"date":"2025-06-26","close":8.25},{"date":"2025-06-27","close":7.22},{"date":"2025-06-30","close":7.2},{"date":"2025-07-01","close":6.3},{"date":"2025-07-02","close":5.86},{"date":"2025-07-03","close":6.3},{"date":"2025-07-07","close":5.835},{"date":"2025-07-08","close":5.35},{"date":"2025-07-09","close":4.83},{"date":"2025-07-10","close":4.72},{"date":"2025-07-11","close":4.65},{"date":"2025-07-14","close":4.71},{"date":"2025-07-15","close":4.57},{"date":"2025-07-16","close":4.57},{"date":"2025-07-17","close":4.52},{"date":"2025-07-18","close":4.38},{"date":"2025-07-21","close":4.5},{"date":"2025-07-22","close":4.61},{"date":"2025-07-23","close":4.785},{"date":"2025-07-24","close":5.354},{"date":"2025-07-25","close":4.975},{"date":"2025-07-28","close":4.81},{"date":"2025-07-29","close":5.31},{"date":"2025-07-30","close":5.2},{"date":"2025-07-31","close":5.09},{"date":"2025-08-01","close":5.31},{"date":"2025-08-04","close":5.11},{"date":"2025-08-05","close":4.91},{"date":"2025-08-06","close":4.73},{"date":"2025-08-07","close":4.49},{"date":"2025-08-08","close":4.8688},{"date":"2025-08-11","close":4.7},{"date":"2025-08-12","close":4.3},{"date":"2025-08-13","close":4.3},{"date":"2025-08-14","close":4.24},{"date":"2025-08-15","close":4.3975},{"date":"2025-08-18","close":4.23},{"date":"2025-08-19","close":4.02},{"date":"2025-08-20","close":4.1118},{"date":"2025-08-21","close":4.2199},{"date":"2025-08-22","close":4.12},{"date":"2025-08-25","close":4.4045},{"date":"2025-08-26","close":4.2484},{"date":"2025-08-27","close":4.2438},{"date":"2025-08-28","close":4.21},{"date":"2025-08-29","close":4.05},{"date":"2025-09-02","close":4.0935},{"date":"2025-09-03","close":4.07},{"date":"2025-09-04","close":4.33},{"date":"2025-09-05","close":4.21},{"date":"2025-09-08","close":4.3142},{"date":"2025-09-09","close":4.3587},{"date":"2025-09-10","close":4.3574},{"date":"2025-09-11","close":4.3902},{"date":"2025-09-12","close":4.38},{"date":"2025-09-15","close":4.2955},{"date":"2025-09-16","close":4.33},{"date":"2025-09-17","close":4.28},{"date":"2025-09-18","close":4.251},{"date":"2025-09-19","close":4.27},{"date":"2025-09-22","close":4.28},{"date":"2025-09-23","close":4.325},{"date":"2025-09-24","close":4.31},{"date":"2025-09-25","close":4.24},{"date":"2025-09-26","close":4.3},{"date":"2025-09-29","close":4.21},{"date":"2025-09-30","close":4.205},{"date":"2025-10-01","close":4.2},{"date":"2025-10-02","close":4.01},{"date":"2025-10-03","close":4.03},{"date":"2025-10-06","close":4.2975},{"date":"2025-10-07","close":4.09},{"date":"2025-10-08","close":4.16},{"date":"2025-10-09","close":4.05},{"date":"2025-10-10","close":4.09},{"date":"2025-10-13","close":4.165},{"date":"2025-10-14","close":4.16},{"date":"2025-10-15","close":4.04},{"date":"2025-10-16","close":4.0401},{"date":"2025-10-17","close":4.0401},{"date":"2025-10-20","close":4.182},{"date":"2025-10-21","close":3.89},{"date":"2025-10-22","close":3.71},{"date":"2025-10-23","close":3.7},{"date":"2025-10-24","close":3.5465},{"date":"2025-10-27","close":3.56},{"date":"2025-10-28","close":3.58},{"date":"2025-10-29","close":3.19},{"date":"2025-10-30","close":3.18},{"date":"2025-10-31","close":3.25},{"date":"2025-11-03","close":3.34},{"date":"2025-11-04","close":3.34},{"date":"2025-11-05","close":3.25},{"date":"2025-11-06","close":3.29},{"date":"2025-11-07","close":3.175},{"date":"2025-11-10","close":3.2069},{"date":"2025-11-11","close":3.15},{"date":"2025-11-12","close":3.45},{"date":"2025-11-13","close":3.2502},{"date":"2025-11-14","close":3.3},{"date":"2025-11-17","close":3.17},{"date":"2025-11-18","close":3.32},{"date":"2025-11-19","close":3.2062},{"date":"2025-11-20","close":3.16},{"date":"2025-11-21","close":3.1},{"date":"2025-11-24","close":3.0601},{"date":"2025-11-25","close":3.12},{"date":"2025-11-26","close":3.1},{"date":"2025-11-28","close":3.19},{"date":"2025-12-01","close":3.3032},{"date":"2025-12-02","close":3.16},{"date":"2025-12-03","close":3.27},{"date":"2025-12-04","close":3.25},{"date":"2025-12-05","close":3.39},{"date":"2025-12-08","close":3.27},{"date":"2025-12-09","close":3.23},{"date":"2025-12-10","close":3.17},{"date":"2025-12-11","close":3.07},{"date":"2025-12-12","close":2.94},{"date":"2025-12-15","close":2.88},{"date":"2025-12-16","close":2.78},{"date":"2025-12-17","close":2.99},{"date":"2025-12-18","close":3.09},{"date":"2025-12-19","close":3.09},{"date":"2025-12-22","close":2.8},{"date":"2025-12-23","close":2.67},{"date":"2025-12-24","close":2.78},{"date":"2025-12-26","close":2.85},{"date":"2025-12-29","close":2.785},{"date":"2025-12-30","close":2.73},{"date":"2025-12-31","close":2.8759},{"date":"2026-01-02","close":2.77},{"date":"2026-01-05","close":2.86},{"date":"2026-01-06","close":2.56},{"date":"2026-01-07","close":2.45},{"date":"2026-01-08","close":2.39},{"date":"2026-01-09","close":2.4},{"date":"2026-01-12","close":2.32},{"date":"2026-01-13","close":2.52},{"date":"2026-01-14","close":2.5},{"date":"2026-01-15","close":2.59},{"date":"2026-01-16","close":2.57},{"date":"2026-01-20","close":2.75},{"date":"2026-01-21","close":2.84},{"date":"2026-01-22","close":2.8},{"date":"2026-01-23","close":2.88},{"date":"2026-01-26","close":2.94},{"date":"2026-01-27","close":2.87},{"date":"2026-01-28","close":2.73},{"date":"2026-01-29","close":2.8},{"date":"2026-01-30","close":2.6713},{"date":"2026-02-02","close":2.58},{"date":"2026-02-03","close":2.51},{"date":"2026-02-04","close":2.56},{"date":"2026-02-05","close":2.59},{"date":"2026-02-06","close":2.68},{"date":"2026-02-09","close":2.63},{"date":"2026-02-10","close":2.59},{"date":"2026-02-11","close":2.67},{"date":"2026-02-12","close":2.56},{"date":"2026-02-13","close":2.56},{"date":"2026-02-17","close":2.31},{"date":"2026-02-18","close":2.39},{"date":"2026-02-19","close":2.4},{"date":"2026-02-20","close":2.61},{"date":"2026-02-23","close":2.78},{"date":"2026-02-24","close":2.67},{"date":"2026-02-25","close":2.58},{"date":"2026-02-26","close":3.35},{"date":"2026-02-27","close":2.85},{"date":"2026-03-02","close":3.64},{"date":"2026-03-03","close":3.55},{"date":"2026-03-04","close":3.22},{"date":"2026-03-05","close":3.84},{"date":"2026-03-06","close":4.09},{"date":"2026-03-09","close":3.57},{"date":"2026-03-10","close":2.91},{"date":"2026-03-11","close":3.48},{"date":"2026-03-12","close":3.64},{"date":"2026-03-13","close":3.96},{"date":"2026-03-16","close":3.57},{"date":"2026-03-17","close":3.23},{"date":"2026-03-18","close":3.66},{"date":"2026-03-19","close":3.79},{"date":"2026-03-20","close":7.07},{"date":"2026-03-23","close":5.455},{"date":"2026-03-24","close":7.68},{"date":"2026-03-25","close":6.97},{"date":"2026-03-26","close":7.12},{"date":"2026-03-27","close":8.51},{"date":"2026-03-30","close":10.24},{"date":"2026-03-31","close":8.29},{"date":"2026-04-01","close":7.26},{"date":"2026-04-02","close":7.89},{"date":"2026-04-06","close":7.81},{"date":"2026-04-07","close":7.89},{"date":"2026-04-08","close":6.35},{"date":"2026-04-09","close":6.08},{"date":"2026-04-10","close":4.99},{"date":"2026-04-13","close":5.12},{"date":"2026-04-14","close":4.2},{"date":"2026-04-15","close":4.17},{"date":"2026-04-16","close":4.2},{"date":"2026-04-17","close":3.64},{"date":"2026-04-20","close":3.84},{"date":"2026-04-21","close":4.64},{"date":"2026-04-22","close":4.26},{"date":"2026-04-23","close":4.35},{"date":"2026-04-24","close":3.95},{"date":"2026-04-27","close":3.83},{"date":"2026-04-28","close":3.81},{"date":"2026-04-29","close":4.03},{"date":"2026-04-30","close":3.81},{"date":"2026-05-01","close":3.54},{"date":"2026-05-04","close":3.73},{"date":"2026-05-05","close":3.4},{"date":"2026-05-06","close":3.11},{"date":"2026-05-07","close":3.14},{"date":"2026-05-08","close":3.22},{"date":"2026-05-11","close":3.24},{"date":"2026-05-12","close":3.65},{"date":"2026-05-13","close":3.82},{"date":"2026-05-14","close":3.69},{"date":"2026-05-15","close":3.43},{"date":"2026-05-18","close":3.59},{"date":"2026-05-19","close":3.49},{"date":"2026-05-20","close":3.3},{"date":"2026-05-21","close":3.02},{"date":"2026-05-22","close":3.21},{"date":"2026-05-26","close":3.0},{"date":"2026-05-27","close":3.01},{"date":"2026-05-28","close":3.19},{"date":"2026-05-29","close":3.02},{"date":"2026-06-01","close":3.33},{"date":"2026-06-02","close":3.25},{"date":"2026-06-03","close":3.35},{"date":"2026-06-04","close":3.22},{"date":"2026-06-05","close":3.04},{"date":"2026-06-08","close":3.05},{"date":"2026-06-09","close":3.11},{"date":"2026-06-10","close":3.57},{"date":"2026-06-11","close":3.38},{"date":"2026-06-12","close":3.2},{"date":"2026-06-15","close":2.96},{"date":"2026-06-16","close":3.04},{"date":"2026-06-17","close":3.1},{"date":"2026-06-18","close":2.93},{"date":"2026-06-22","close":2.93},{"date":"2026-06-23","close":2.87},{"date":"2026-06-24","close":2.63},{"date":"2026-06-25","close":2.79},{"date":"2026-06-26","close":2.84},{"date":"2026-06-29","close":2.86},{"date":"2026-06-30","close":2.9},{"date":"2026-07-01","close":2.84},{"date":"2026-07-02","close":2.71},{"date":"2026-07-06","close":2.74},{"date":"2026-07-07","close":2.72},{"date":"2026-07-08","close":2.75},{"date":"2026-07-09","close":2.98},{"date":"2026-07-10","close":3.18},{"date":"2026-07-13","close":3.42},{"date":"2026-07-14","close":3.36},{"date":"2026-07-15","close":3.23},{"date":"2026-07-16","close":3.38},{"date":"2026-07-17","close":3.44},{"date":"2026-07-20","close":3.6},{"date":"2026-07-21","close":3.62},{"date":"2026-07-22","close":3.7},{"date":"2026-07-23","close":3.44},{"date":"2026-07-24","close":3.33},{"date":"2026-07-27","close":3.06},{"date":"2026-07-28","close":2.84},{"date":"2026-07-29","close":2.84},{"date":"2026-07-30","close":2.8},{"date":"2026-07-31","close":2.81},{"date":"2026-08-03","close":2.81},{"date":"2026-08-04","close":2.47},{"date":"2026-08-05","close":2.44},{"date":"2026-08-06","close":2.54},{"date":"2026-08-07","close":2.57},{"date":"2026-08-10","close":2.52},{"date":"2026-08-11","close":2.44},{"date":"2026-08-12","close":2.58},{"date":"2026-08-13","close":2.5},{"date":"2026-08-14","close":2.75},{"date":"2026-08-17","close":2.73},{"date":"2026-08-18","close":2.75},{"date":"2026-08-19","close":2.84},{"date":"2026-08-20","close":2.85},{"date":"2026-08-21","close":2.84},{"date":"2026-08-24","close":2.66},{"date":"2026-08-25","close":2.7},{"date":"2026-08-26","close":2.75},{"date":"2026-08-27","close":2.79},{"date":"2026-08-28","close":2.76},{"date":"2026-08-31","close":2.93},{"date":"2026-09-01","close":3.14},{"date":"2026-09-02","close":3.08},{"date":"2026-09-03","close":3.11},{"date":"2026-09-04","close":3.0},{"date":"2026-09-08","close":3.16},{"date":"2026-09-09","close":3.285},{"date":"2026-09-10","close":3.47},{"date":"2026-09-11","close":3.5},{"date":"2026-09-14","close":3.39},{"date":"2026-09-15","close":3.39},{"date":"2026-09-16","close":3.15},{"date":"2026-09-17","close":3.12},{"date":"2026-09-18","close":3.27},{"date":"2026-09-21","close":2.91},{"date":"2026-09-22","close":2.74},{"date":"2026-09-23","close":2.75},{"date":"2026-09-24","close":2.76},{"date":"2026-09-25","close":2.71},{"date":"2026-09-28","close":2.6},{"date":"2026-09-29","close":2.6},{"date":"2026-09-30","close":2.635},{"date":"2026-10-01","close":2.64},{"date":"2026-10-02","close":2.67},{"date":"2026-10-05","close":2.69},{"date":"2026-10-06","close":2.73},{"date":"2026-10-07","close":2.65},{"date":"2026-10-08","close":2.55},{"date":"2026-10-09","close":2.57},{"date":"2026-10-12","close":2.54},{"date":"2026-10-13","close":2.66},{"date":"2026-10-14","close":2.65},{"date":"2026-10-15","close":2.57},{"date":"2026-10-16","close":2.55},{"date":"2026-10-19","close":2.48},{"date":"2026-10-20","close":2.38},{"date":"2026-10-21","close":2.35},{"date":"2026-10-22","close":2.37}],"chart_data":[{"date":"2024-10-23","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":428,"rsi_14":30.77,"sma_20":11.07,"sma_60":11.05,"sma_120":10.97},{"date":"2024-10-24","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":0,"rsi_14":30.77,"sma_20":11.07,"sma_60":11.05,"sma_120":10.98},{"date":"2024-10-25","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":102,"rsi_14":30.77,"sma_20":11.07,"sma_60":11.05,"sma_120":10.98},{"date":"2024-10-28","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":262,"rsi_14":30.77,"sma_20":11.07,"sma_60":11.05,"sma_120":10.98},{"date":"2024-10-29","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":0,"rsi_14":33.33,"sma_20":11.06,"sma_60":11.05,"sma_120":10.98},{"date":"2024-10-30","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":5,"rsi_14":100.0,"sma_20":11.06,"sma_60":11.05,"sma_120":10.98},{"date":"2024-10-31","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":0,"rsi_14":100.0,"sma_20":11.06,"sma_60":11.05,"sma_120":10.99},{"date":"2024-11-01","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":65,"rsi_14":100.0,"sma_20":11.06,"sma_60":11.05,"sma_120":10.99},{"date":"2024-11-04","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":0,"rsi_14":100.0,"sma_20":11.05,"sma_60":11.05,"sma_120":10.99},{"date":"2024-11-05","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":2,"rsi_14":100.0,"sma_20":11.05,"sma_60":11.05,"sma_120":10.99},{"date":"2024-11-06","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":0,"rsi_14":100.0,"sma_20":11.05,"sma_60":11.05,"sma_120":10.99},{"date":"2024-11-07","open":11.08,"high":11.09,"low":11.06,"close":11.06,"volume":635,"rsi_14":100.0,"sma_20":11.05,"sma_60":11.06,"sma_120":11.0},{"date":"2024-11-08","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":0,"rsi_14":100.0,"sma_20":11.05,"sma_60":11.06,"sma_120":11.0},{"date":"2024-11-11","open":11.06,"high":11.06,"low":11.06,"close":11.06,"volume":6,"rsi_14":100.0,"sma_20":11.06,"sma_60":11.06,"sma_120":11.0},{"date":"2024-11-12","open":11.07,"high":11.07,"low":11.07,"close":11.07,"volume":435,"rsi_14":100.0,"sma_20":11.06,"sma_60":11.06,"sma_120":11.0},{"date":"2024-11-13","open":11.07,"high":11.07,"low":11.07,"close":11.07,"volume":600,"rsi_14":100.0,"sma_20":11.06,"sma_60":11.06,"sma_120":11.0},{"date":"2024-11-14","open":11.07,"high":11.07,"low":11.07,"close":11.07,"volume":114,"rsi_14":100.0,"sma_20":11.06,"sma_60":11.06,"sma_120":11.01},{"date":"2024-11-15","open":11.07,"high":11.07,"low":11.07,"close":11.07,"volume":56,"rsi_14":100.0,"sma_20":11.06,"sma_60":11.06,"sma_120":11.01},{"date":"2024-11-18","open":11.07,"high":11.07,"low":11.07,"close":11.07,"volume":13,"rsi_14":100.0,"sma_20":11.06,"sma_60":11.06,"sma_120":11.01},{"date":"2024-11-19","open":11.07,"high":11.07,"low":11.07,"close":11.07,"volume":115,"rsi_14":100.0,"sma_20":11.06,"sma_60":11.06,"sma_120":11.01},{"date":"2024-11-20","open":11.07,"high":11.07,"low":11.07,"close":11.07,"volume":27,"rsi_14":100.0,"sma_20":11.06,"sma_60":11.06,"sma_120":11.01},{"date":"2024-11-21","open":11.08,"high":11.08,"low":11.08,"close":11.08,"volume":1251,"rsi_14":100.0,"sma_20":11.06,"sma_60":11.06,"sma_120":11.02},{"date":"2024-11-22","open":11.11,"high":11.17,"low":11.11,"close":11.16,"volume":5673,"rsi_14":100.0,"sma_20":11.07,"sma_60":11.06,"sma_120":11.02},{"date":"2024-11-25","open":11.15,"high":11.26,"low":11.15,"close":11.25,"volume":20865,"rsi_14":100.0,"sma_20":11.08,"sma_60":11.07,"sma_120":11.02},{"date":"2024-11-26","open":11.17,"high":11.2,"low":11.15,"close":11.2,"volume":1728,"rsi_14":79.17,"sma_20":11.09,"sma_60":11.07,"sma_120":11.02},{"date":"2024-11-27","open":11.23,"high":11.28,"low":11.23,"close":11.28,"volume":28080,"rsi_14":84.37,"sma_20":11.1,"sma_60":11.07,"sma_120":11.03},{"date":"2024-11-29","open":11.28,"high":11.28,"low":11.28,"close":11.28,"volume":230,"rsi_14":84.37,"sma_20":11.11,"sma_60":11.08,"sma_120":11.03},{"date":"2024-12-02","open":11.25,"high":11.34,"low":11.21,"close":11.3,"volume":137763,"rsi_14":85.29,"sma_20":11.12,"sma_60":11.08,"sma_120":11.03},{"date":"2024-12-03","open":11.3,"high":11.31,"low":11.25,"close":11.25,"volume":3345,"rsi_14":73.68,"sma_20":11.13,"sma_60":11.09,"sma_120":11.04},{"date":"2024-12-04","open":11.3,"high":11.31,"low":11.28,"close":11.28,"volume":25164,"rsi_14":75.61,"sma_20":11.14,"sma_60":11.09,"sma_120":11.04},{"date":"2024-12-05","open":11.26,"high":11.3,"low":11.19,"close":11.25,"volume":150512,"rsi_14":70.45,"sma_20":11.15,"sma_60":11.09,"sma_120":11.04},{"date":"2024-12-06","open":11.25,"high":11.26,"low":11.23,"close":11.24,"volume":67282,"rsi_14":69.66,"sma_20":11.16,"sma_60":11.1,"sma_120":11.05},{"date":"2024-12-09","open":11.27,"high":12.01,"low":11.21,"close":11.9,"volume":15189,"rsi_14":87.73,"sma_20":11.2,"sma_60":11.11,"sma_120":11.05},{"date":"2024-12-10","open":11.49,"high":12.17,"low":11.08,"close":11.2,"volume":13324,"rsi_14":53.61,"sma_20":11.21,"sma_60":11.11,"sma_120":11.06},{"date":"2024-12-11","open":11.3,"high":13.39,"low":10.52,"close":10.52,"volume":7510,"rsi_14":38.91,"sma_20":11.18,"sma_60":11.11,"sma_120":11.05},{"date":"2024-12-12","open":11.5,"high":11.63,"low":9.51,"close":9.51,"volume":8979,"rsi_14":27.44,"sma_20":11.1,"sma_60":11.08,"sma_120":11.04},{"date":"2024-12-13","open":12.7,"high":13.31,"low":8.8,"close":10.5,"volume":43168,"rsi_14":42.48,"sma_20":11.07,"sma_60":11.07,"sma_120":11.04},{"date":"2024-12-16","open":10.15,"high":18.7,"low":9.23,"close":10.6,"volume":144847,"rsi_14":42.68,"sma_20":11.05,"sma_60":11.06,"sma_120":11.03},{"date":"2024-12-17","open":9.26,"high":9.26,"low":6.74,"close":7.35,"volume":73589,"rsi_14":24.7,"sma_20":10.86,"sma_60":11.0,"sma_120":11.0},{"date":"2024-12-18","open":7.61,"high":7.67,"low":5.82,"close":7.01,"volume":20126,"rsi_14":22.87,"sma_20":10.66,"sma_60":10.93,"sma_120":10.97},{"date":"2024-12-19","open":6.8,"high":6.8,"low":6.12,"close":6.15,"volume":3668,"rsi_14":20.62,"sma_20":10.42,"sma_60":10.85,"sma_120":10.93},{"date":"2024-12-20","open":6.0,"high":8.4,"low":6.0,"close":7.19,"volume":28925,"rsi_14":28.92,"sma_20":10.22,"sma_60":10.79,"sma_120":10.9},{"date":"2024-12-23","open":6.6,"high":7.26,"low":6.39,"close":7.0,"volume":11689,"rsi_14":28.51,"sma_20":10.01,"sma_60":10.72,"sma_120":10.87},{"date":"2024-12-24","open":7.0,"high":7.01,"low":6.97,"close":7.01,"volume":1308,"rsi_14":28.37,"sma_20":9.8,"sma_60":10.65,"sma_120":10.83},{"date":"2024-12-26","open":7.0,"high":7.49,"low":6.37,"close":6.92,"volume":51684,"rsi_14":28.2,"sma_20":9.59,"sma_60":10.58,"sma_120":10.8},{"date":"2024-12-27","open":6.85,"high":7.0,"low":6.6,"close":6.62,"volume":5994,"rsi_14":27.38,"sma_20":9.35,"sma_60":10.5,"sma_120":10.76},{"date":"2024-12-30","open":6.9,"high":7.93,"low":6.7,"close":7.25,"volume":30868,"rsi_14":27.21,"sma_20":9.15,"sma_60":10.44,"sma_120":10.73},{"date":"2024-12-31","open":7.3,"high":7.32,"low":6.49,"close":6.78,"volume":28769,"rsi_14":27.83,"sma_20":8.93,"sma_60":10.37,"sma_120":10.7},{"date":"2025-01-02","open":7.02,"high":7.5,"low":6.69,"close":7.5,"volume":12448,"rsi_14":34.92,"sma_20":8.74,"sma_60":10.31,"sma_120":10.67},{"date":"2025-01-03","open":8.2,"high":8.94,"low":7.75,"close":8.04,"volume":51054,"rsi_14":42.32,"sma_20":8.58,"sma_60":10.26,"sma_120":10.64},{"date":"2025-01-06","open":8.43,"high":8.65,"low":7.3,"close":7.72,"volume":26935,"rsi_14":34.34,"sma_20":8.4,"sma_60":10.2,"sma_120":10.62},{"date":"2025-01-07","open":7.7,"high":8.38,"low":7.35,"close":7.67,"volume":26205,"rsi_14":33.37,"sma_20":8.22,"sma_60":10.14,"sma_120":10.59},{"date":"2025-01-08","open":7.4,"high":7.57,"low":6.49,"close":6.98,"volume":9419,"rsi_14":47.04,"sma_20":7.98,"sma_60":10.08,"sma_120":10.56},{"date":"2025-01-10","open":7.23,"high":10.49,"low":7.1,"close":8.78,"volume":42618,"rsi_14":61.47,"sma_20":7.86,"sma_60":10.04,"sma_120":10.54},{"date":"2025-01-13","open":8.89,"high":9.0,"low":8.48,"close":8.89,"volume":8624,"rsi_14":69.66,"sma_20":7.77,"sma_60":10.0,"sma_120":10.52},{"date":"2025-01-14","open":8.99,"high":8.99,"low":8.21,"close":8.21,"volume":3121,"rsi_14":57.72,"sma_20":7.71,"sma_60":9.96,"sma_120":10.5},{"date":"2025-01-15","open":8.26,"high":8.6,"low":8.25,"close":8.49,"volume":2958,"rsi_14":61.12,"sma_20":7.61,"sma_60":9.91,"sma_120":10.48},{"date":"2025-01-16","open":8.48,"high":8.6,"low":7.3,"close":7.62,"volume":6258,"rsi_14":54.04,"sma_20":7.46,"sma_60":9.86,"sma_120":10.45},{"date":"2025-01-17","open":7.9,"high":9.5,"low":7.34,"close":9.5,"volume":40009,"rsi_14":63.8,"sma_20":7.57,"sma_60":9.83,"sma_120":10.44},{"date":"2025-01-21","open":9.54,"high":11.95,"low":9.0,"close":11.5,"volume":31647,"rsi_14":72.08,"sma_20":7.79,"sma_60":9.84,"sma_120":10.44},{"date":"2025-01-22","open":11.5,"high":12.3,"low":11.22,"close":11.9,"volume":26434,"rsi_14":71.49,"sma_20":8.08,"sma_60":9.85,"sma_120":10.45},{"date":"2025-01-23","open":12.4,"high":13.19,"low":11.6,"close":13.18,"volume":12728,"rsi_14":77.52,"sma_20":8.38,"sma_60":9.89,"sma_120":10.47},{"date":"2025-01-24","open":12.0,"high":12.99,"low":11.49,"close":12.0,"volume":22439,"rsi_14":68.61,"sma_20":8.63,"sma_60":9.9,"sma_120":10.48},{"date":"2025-01-27","open":11.48,"high":12.0,"low":11.19,"close":11.97,"volume":7059,"rsi_14":66.96,"sma_20":8.88,"sma_60":9.92,"sma_120":10.48},{"date":"2025-01-28","open":12.0,"high":12.1,"low":11.39,"close":11.91,"volume":11294,"rsi_14":68.52,"sma_20":9.13,"sma_60":9.93,"sma_120":10.49},{"date":"2025-01-29","open":11.7,"high":12.0,"low":11.7,"close":11.96,"volume":10710,"rsi_14":68.97,"sma_20":9.39,"sma_60":9.95,"sma_120":10.5},{"date":"2025-01-30","open":12.04,"high":12.05,"low":11.32,"close":11.81,"volume":8118,"rsi_14":72.42,"sma_20":9.62,"sma_60":9.96,"sma_120":10.51},{"date":"2025-01-31","open":11.53,"high":11.74,"low":10.99,"close":11.63,"volume":13124,"rsi_14":65.57,"sma_20":9.86,"sma_60":9.97,"sma_120":10.51},{"date":"2025-02-03","open":10.44,"high":10.44,"low":8.93,"close":8.93,"volume":8958,"rsi_14":50.17,"sma_20":9.93,"sma_60":9.93,"sma_120":10.49},{"date":"2025-02-04","open":8.96,"high":9.81,"low":8.56,"close":8.56,"volume":20223,"rsi_14":51.53,"sma_20":9.96,"sma_60":9.89,"sma_120":10.47},{"date":"2025-02-05","open":8.55,"high":8.9,"low":8.55,"close":8.9,"volume":7219,"rsi_14":51.78,"sma_20":10.02,"sma_60":9.86,"sma_120":10.46},{"date":"2025-02-06","open":8.85,"high":9.1,"low":8.6,"close":8.85,"volume":12764,"rsi_14":55.76,"sma_20":10.08,"sma_60":9.82,"sma_120":10.44},{"date":"2025-02-07","open":8.4,"high":8.78,"low":8.4,"close":8.78,"volume":8965,"rsi_14":45.94,"sma_20":10.17,"sma_60":9.78,"sma_120":10.42},{"date":"2025-02-10","open":8.49,"high":9.23,"low":8.49,"close":8.89,"volume":4801,"rsi_14":31.28,"sma_20":10.17,"sma_60":9.75,"sma_120":10.4},{"date":"2025-02-11","open":8.62,"high":9.38,"low":8.19,"close":9.23,"volume":6879,"rsi_14":30.68,"sma_20":10.19,"sma_60":9.72,"sma_120":10.39},{"date":"2025-02-12","open":9.03,"high":9.18,"low":8.52,"close":9.0,"volume":6800,"rsi_14":14.33,"sma_20":10.23,"sma_60":9.68,"sma_120":10.37},{"date":"2025-02-13","open":8.76,"high":10.34,"low":8.7,"close":10.34,"volume":12161,"rsi_14":36.21,"sma_20":10.32,"sma_60":9.67,"sma_120":10.36},{"date":"2025-02-14","open":9.67,"high":9.95,"low":9.3,"close":9.95,"volume":7383,"rsi_14":34.17,"sma_20":10.44,"sma_60":9.65,"sma_120":10.35},{"date":"2025-02-18","open":9.45,"high":9.45,"low":9.4,"close":9.4,"volume":5801,"rsi_14":31.73,"sma_20":10.43,"sma_60":9.62,"sma_120":10.34},{"date":"2025-02-19","open":8.75,"high":9.1,"low":8.75,"close":9.0,"volume":3016,"rsi_14":29.5,"sma_20":10.31,"sma_60":9.59,"sma_120":10.32},{"date":"2025-02-20","open":9.0,"high":9.4,"low":8.95,"close":8.95,"volume":4172,"rsi_14":29.92,"sma_20":10.16,"sma_60":9.55,"sma_120":10.31},{"date":"2025-02-21","open":9.85,"high":9.99,"low":8.88,"close":9.02,"volume":10656,"rsi_14":31.38,"sma_20":9.95,"sma_60":9.52,"sma_120":10.29},{"date":"2025-02-24","open":9.02,"high":9.42,"low":8.19,"close":8.7,"volume":10192,"rsi_14":47.52,"sma_20":9.79,"sma_60":9.48,"sma_120":10.27},{"date":"2025-02-25","open":8.5,"high":8.95,"low":8.05,"close":8.05,"volume":2769,"rsi_14":44.81,"sma_20":9.59,"sma_60":9.42,"sma_120":10.25},{"date":"2025-02-26","open":8.24,"high":8.24,"low":7.07,"close":7.07,"volume":4061,"rsi_14":33.51,"sma_20":9.35,"sma_60":9.35,"sma_120":10.21},{"date":"2025-02-27","open":7.16,"high":7.35,"low":6.16,"close":6.16,"volume":14079,"rsi_14":29.02,"sma_20":9.06,"sma_60":9.27,"sma_120":10.17},{"date":"2025-02-28","open":7.03,"high":7.03,"low":6.3,"close":6.3,"volume":8810,"rsi_14":30.86,"sma_20":8.79,"sma_60":9.19,"sma_120":10.13},{"date":"2025-03-03","open":6.38,"high":6.95,"low":6.26,"close":6.26,"volume":5892,"rsi_14":29.49,"sma_20":8.52,"sma_60":9.1,"sma_120":10.09},{"date":"2025-03-04","open":6.33,"high":6.54,"low":6.12,"close":6.4,"volume":20439,"rsi_14":27.21,"sma_20":8.39,"sma_60":9.02,"sma_120":10.05},{"date":"2025-03-05","open":6.7,"high":6.7,"low":6.42,"close":6.67,"volume":5856,"rsi_14":31.36,"sma_20":8.3,"sma_60":8.94,"sma_120":10.02},{"date":"2025-03-06","open":6.51,"high":6.85,"low":6.22,"close":6.85,"volume":6863,"rsi_14":15.72,"sma_20":8.19,"sma_60":8.87,"sma_120":9.98},{"date":"2025-03-07","open":6.98,"high":6.98,"low":6.08,"close":6.08,"volume":10786,"rsi_14":14.63,"sma_20":8.05,"sma_60":8.79,"sma_120":9.94},{"date":"2025-03-10","open":6.11,"high":6.11,"low":5.43,"close":5.43,"volume":7985,"rsi_14":14.36,"sma_20":7.89,"sma_60":8.68,"sma_120":9.89},{"date":"2025-03-11","open":5.67,"high":6.05,"low":5.1,"close":5.33,"volume":14370,"rsi_14":15.18,"sma_20":7.71,"sma_60":8.58,"sma_120":9.85},{"date":"2025-03-12","open":5.73,"high":5.73,"low":5.0,"close":5.1,"volume":18458,"rsi_14":14.68,"sma_20":7.5,"sma_60":8.49,"sma_120":9.8},{"date":"2025-03-13","open":5.15,"high":5.39,"low":4.71,"close":5.12,"volume":12600,"rsi_14":13.89,"sma_20":7.31,"sma_60":8.42,"sma_120":9.75},{"date":"2025-03-14","open":5.35,"high":5.89,"low":5.3,"close":5.6,"volume":9490,"rsi_14":22.12,"sma_20":7.07,"sma_60":8.33,"sma_120":9.7},{"date":"2025-03-17","open":5.3,"high":6.47,"low":5.3,"close":5.95,"volume":15495,"rsi_14":30.04,"sma_20":6.87,"sma_60":8.26,"sma_120":9.66},{"date":"2025-03-18","open":6.13,"high":7.0,"low":5.8,"close":6.66,"volume":8427,"rsi_14":45.89,"sma_20":6.73,"sma_60":8.25,"sma_120":9.62},{"date":"2025-03-19","open":6.3,"high":7.89,"low":6.2,"close":7.23,"volume":21263,"rsi_14":61.51,"sma_20":6.65,"sma_60":8.25,"sma_120":9.59},{"date":"2025-03-20","open":6.8,"high":10.06,"low":6.8,"close":7.63,"volume":107233,"rsi_14":63.54,"sma_20":6.58,"sma_60":8.27,"sma_120":9.56},{"date":"2025-03-21","open":7.3,"high":9.65,"low":7.1,"close":7.7,"volume":65715,"rsi_14":64.57,"sma_20":6.51,"sma_60":8.28,"sma_120":9.53},{"date":"2025-03-24","open":8.15,"high":8.3,"low":7.43,"close":7.96,"volume":7993,"rsi_14":65.42,"sma_20":6.48,"sma_60":8.3,"sma_120":9.51},{"date":"2025-03-25","open":7.81,"high":9.0,"low":7.52,"close":7.69,"volume":16137,"rsi_14":60.08,"sma_20":6.46,"sma_60":8.31,"sma_120":9.48},{"date":"2025-03-26","open":8.14,"high":8.14,"low":7.3,"close":7.61,"volume":17222,"rsi_14":57.66,"sma_20":6.49,"sma_60":8.32,"sma_120":9.45},{"date":"2025-03-27","open":7.8,"high":7.8,"low":7.1,"close":7.15,"volume":5531,"rsi_14":61.51,"sma_20":6.54,"sma_60":8.33,"sma_120":9.42},{"date":"2025-03-28","open":7.28,"high":7.28,"low":7.02,"close":7.11,"volume":1352,"rsi_14":70.79,"sma_20":6.58,"sma_60":8.33,"sma_120":9.38},{"date":"2025-03-31","open":7.25,"high":7.53,"low":7.19,"close":7.53,"volume":2127,"rsi_14":75.23,"sma_20":6.64,"sma_60":8.34,"sma_120":9.35},{"date":"2025-04-01","open":8.15,"high":8.97,"low":7.72,"close":8.35,"volume":11549,"rsi_14":82.81,"sma_20":6.74,"sma_60":8.35,"sma_120":9.33},{"date":"2025-04-02","open":8.92,"high":8.92,"low":8.2,"close":8.32,"volume":4878,"rsi_14":82.32,"sma_20":6.82,"sma_60":8.36,"sma_120":9.31},{"date":"2025-04-03","open":8.32,"high":8.32,"low":8.03,"close":8.03,"volume":3025,"rsi_14":75.53,"sma_20":6.88,"sma_60":8.36,"sma_120":9.28},{"date":"2025-04-04","open":7.3,"high":8.58,"low":7.3,"close":8.12,"volume":18245,"rsi_14":74.11,"sma_20":6.98,"sma_60":8.37,"sma_120":9.26},{"date":"2025-04-07","open":8.49,"high":9.1,"low":8.25,"close":9.02,"volume":4117,"rsi_14":75.19,"sma_20":7.16,"sma_60":8.41,"sma_120":9.24},{"date":"2025-04-08","open":9.51,"high":10.82,"low":9.51,"close":10.5,"volume":46938,"rsi_14":79.2,"sma_20":7.42,"sma_60":8.43,"sma_120":9.24},{"date":"2025-04-09","open":9.84,"high":10.55,"low":9.51,"close":9.65,"volume":24097,"rsi_14":66.69,"sma_20":7.65,"sma_60":8.45,"sma_120":9.23},{"date":"2025-04-10","open":9.76,"high":10.67,"low":9.76,"close":10.6,"volume":10092,"rsi_14":70.92,"sma_20":7.92,"sma_60":8.49,"sma_120":9.22},{"date":"2025-04-11","open":10.79,"high":11.1,"low":9.96,"close":11.1,"volume":54411,"rsi_14":71.9,"sma_20":8.2,"sma_60":8.53,"sma_120":9.22},{"date":"2025-04-14","open":11.1,"high":13.53,"low":11.1,"close":13.26,"volume":48162,"rsi_14":80.74,"sma_20":8.56,"sma_60":8.62,"sma_120":9.24},{"date":"2025-04-15","open":13.1,"high":13.1,"low":11.72,"close":12.57,"volume":30666,"rsi_14":75.65,"sma_20":8.86,"sma_60":8.68,"sma_120":9.25},{"date":"2025-04-16","open":12.55,"high":17.44,"low":12.55,"close":16.83,"volume":23690,"rsi_14":85.93,"sma_20":9.34,"sma_60":8.76,"sma_120":9.3},{"date":"2025-04-17","open":18.3,"high":18.3,"low":12.4,"close":13.19,"volume":30088,"rsi_14":67.81,"sma_20":9.61,"sma_60":8.79,"sma_120":9.32},{"date":"2025-04-21","open":13.4,"high":13.4,"low":12.0,"close":12.99,"volume":11193,"rsi_14":66.2,"sma_20":9.88,"sma_60":8.78,"sma_120":9.34},{"date":"2025-04-22","open":13.0,"high":13.3,"low":12.21,"close":13.15,"volume":11192,"rsi_14":64.83,"sma_20":10.14,"sma_60":8.8,"sma_120":9.35},{"date":"2025-04-23","open":13.0,"high":13.0,"low":10.94,"close":10.94,"volume":24957,"rsi_14":57.13,"sma_20":10.3,"sma_60":8.78,"sma_120":9.35},{"date":"2025-04-24","open":11.63,"high":12.0,"low":11.34,"close":11.6,"volume":49298,"rsi_14":59.52,"sma_20":10.5,"sma_60":8.78,"sma_120":9.36},{"date":"2025-04-25","open":12.01,"high":12.01,"low":9.52,"close":9.75,"volume":28193,"rsi_14":53.97,"sma_20":10.63,"sma_60":8.74,"sma_120":9.35},{"date":"2025-04-28","open":9.8,"high":10.45,"low":9.8,"close":10.45,"volume":20455,"rsi_14":53.51,"sma_20":10.8,"sma_60":8.72,"sma_120":9.34},{"date":"2025-04-29","open":11.0,"high":12.3,"low":10.05,"close":11.86,"volume":31589,"rsi_14":53.36,"sma_20":11.01,"sma_60":8.72,"sma_120":9.35},{"date":"2025-04-30","open":11.5,"high":11.5,"low":10.24,"close":10.36,"volume":18036,"rsi_14":51.7,"sma_20":11.11,"sma_60":8.75,"sma_120":9.34},{"date":"2025-05-01","open":10.62,"high":11.24,"low":10.14,"close":10.79,"volume":48460,"rsi_14":50.47,"sma_20":11.24,"sma_60":8.78,"sma_120":9.34},{"date":"2025-05-02","open":10.5,"high":11.51,"low":10.5,"close":11.39,"volume":8142,"rsi_14":50.71,"sma_20":11.41,"sma_60":8.83,"sma_120":9.34},{"date":"2025-05-05","open":11.2,"high":11.9,"low":11.08,"close":11.16,"volume":22337,"rsi_14":44.34,"sma_20":11.56,"sma_60":8.86,"sma_120":9.34},{"date":"2025-05-06","open":11.45,"high":11.54,"low":11.45,"close":11.45,"volume":4488,"rsi_14":46.91,"sma_20":11.68,"sma_60":8.91,"sma_120":9.35},{"date":"2025-05-07","open":11.84,"high":11.84,"low":10.49,"close":10.76,"volume":44574,"rsi_14":29.17,"sma_20":11.69,"sma_60":8.94,"sma_120":9.34},{"date":"2025-05-08","open":10.65,"high":10.67,"low":10.14,"close":10.2,"volume":9385,"rsi_14":36.99,"sma_20":11.72,"sma_60":8.96,"sma_120":9.34},{"date":"2025-05-09","open":10.53,"high":11.0,"low":10.4,"close":11.0,"volume":5125,"rsi_14":41.77,"sma_20":11.74,"sma_60":8.99,"sma_120":9.34},{"date":"2025-05-12","open":11.58,"high":11.65,"low":10.59,"close":10.7,"volume":10524,"rsi_14":39.98,"sma_20":11.72,"sma_60":9.0,"sma_120":9.33},{"date":"2025-05-13","open":10.93,"high":11.05,"low":9.84,"close":9.84,"volume":4316,"rsi_14":44.94,"sma_20":11.55,"sma_60":8.99,"sma_120":9.32},{"date":"2025-05-14","open":9.72,"high":10.74,"low":9.72,"close":10.6,"volume":5138,"rsi_14":45.45,"sma_20":11.45,"sma_60":9.01,"sma_120":9.32},{"date":"2025-05-15","open":10.21,"high":10.59,"low":10.21,"close":10.51,"volume":3401,"rsi_14":54.12,"sma_20":11.13,"sma_60":9.04,"sma_120":9.31},{"date":"2025-05-16","open":10.26,"high":10.52,"low":10.0,"close":10.0,"volume":8107,"rsi_14":47.51,"sma_20":10.97,"sma_60":9.06,"sma_120":9.3},{"date":"2025-05-19","open":10.0,"high":10.36,"low":10.0,"close":10.02,"volume":8855,"rsi_14":37.96,"sma_20":10.83,"sma_60":9.07,"sma_120":9.3},{"date":"2025-05-20","open":9.81,"high":10.35,"low":9.81,"close":10.05,"volume":2222,"rsi_14":47.49,"sma_20":10.67,"sma_60":9.1,"sma_120":9.29},{"date":"2025-05-21","open":9.85,"high":10.28,"low":9.85,"close":10.21,"volume":7476,"rsi_14":45.08,"sma_20":10.64,"sma_60":9.13,"sma_120":9.28},{"date":"2025-05-22","open":10.01,"high":10.93,"low":10.0,"close":10.46,"volume":9604,"rsi_14":41.62,"sma_20":10.58,"sma_60":9.19,"sma_120":9.27},{"date":"2025-05-23","open":10.15,"high":10.39,"low":10.0,"close":10.13,"volume":11954,"rsi_14":40.88,"sma_20":10.6,"sma_60":9.25,"sma_120":9.26},{"date":"2025-05-27","open":10.12,"high":10.62,"low":10.12,"close":10.13,"volume":11082,"rsi_14":37.69,"sma_20":10.58,"sma_60":9.32,"sma_120":9.25},{"date":"2025-05-28","open":10.12,"high":11.0,"low":9.01,"close":9.01,"volume":17924,"rsi_14":34.89,"sma_20":10.44,"sma_60":9.36,"sma_120":9.23},{"date":"2025-05-29","open":8.8,"high":9.88,"low":8.25,"close":9.04,"volume":9769,"rsi_14":38.97,"sma_20":10.37,"sma_60":9.41,"sma_120":9.21},{"date":"2025-05-30","open":8.95,"high":11.01,"low":8.95,"close":9.36,"volume":7644,"rsi_14":32.85,"sma_20":10.3,"sma_60":9.45,"sma_120":9.2},{"date":"2025-06-02","open":9.4,"high":9.73,"low":9.4,"close":9.7,"volume":2405,"rsi_14":39.63,"sma_20":10.22,"sma_60":9.5,"sma_120":9.19},{"date":"2025-06-03","open":9.71,"high":9.72,"low":9.46,"close":9.46,"volume":3467,"rsi_14":45.48,"sma_20":10.13,"sma_60":9.56,"sma_120":9.17},{"date":"2025-06-04","open":9.58,"high":9.73,"low":9.3,"close":9.45,"volume":2463,"rsi_14":33.33,"sma_20":10.03,"sma_60":9.62,"sma_120":9.15},{"date":"2025-06-05","open":9.38,"high":9.38,"low":9.11,"close":9.11,"volume":2972,"rsi_14":31.12,"sma_20":9.95,"sma_60":9.69,"sma_120":9.13},{"date":"2025-06-06","open":9.19,"high":9.32,"low":9.09,"close":9.26,"volume":1809,"rsi_14":38.89,"sma_20":9.9,"sma_60":9.76,"sma_120":9.12},{"date":"2025-06-09","open":9.06,"high":9.97,"low":8.84,"close":8.84,"volume":4894,"rsi_14":34.18,"sma_20":9.79,"sma_60":9.82,"sma_120":9.12},{"date":"2025-06-10","open":8.76,"high":9.24,"low":8.7,"close":8.76,"volume":1721,"rsi_14":32.94,"sma_20":9.7,"sma_60":9.87,"sma_120":9.1},{"date":"2025-06-11","open":8.91,"high":9.07,"low":8.75,"close":8.81,"volume":1994,"rsi_14":30.93,"sma_20":9.65,"sma_60":9.92,"sma_120":9.09},{"date":"2025-06-12","open":9.42,"high":9.5,"low":8.79,"close":8.79,"volume":8838,"rsi_14":25.73,"sma_20":9.56,"sma_60":9.95,"sma_120":9.1},{"date":"2025-06-13","open":10.21,"high":10.4,"low":8.88,"close":8.88,"volume":5551,"rsi_14":30.47,"sma_20":9.47,"sma_60":9.98,"sma_120":9.12},{"date":"2025-06-16","open":8.74,"high":9.48,"low":7.83,"close":8.01,"volume":7047,"rsi_14":23.96,"sma_20":9.37,"sma_60":9.99,"sma_120":9.13},{"date":"2025-06-17","open":7.76,"high":7.89,"low":7.03,"close":7.36,"volume":5543,"rsi_14":27.08,"sma_20":9.24,"sma_60":9.98,"sma_120":9.13},{"date":"2025-06-18","open":7.39,"high":7.8,"low":7.25,"close":7.8,"volume":3301,"rsi_14":34.54,"sma_20":9.13,"sma_60":9.98,"sma_120":9.14},{"date":"2025-06-20","open":8.01,"high":8.01,"low":7.31,"close":7.56,"volume":1356,"rsi_14":27.1,"sma_20":9.0,"sma_60":9.98,"sma_120":9.14},{"date":"2025-06-23","open":7.9,"high":7.9,"low":7.56,"close":7.56,"volume":1444,"rsi_14":20.19,"sma_20":8.85,"sma_60":9.98,"sma_120":9.15},{"date":"2025-06-24","open":7.8,"high":7.8,"low":7.26,"close":7.26,"volume":1002,"rsi_14":19.85,"sma_20":8.71,"sma_60":9.98,"sma_120":9.15},{"date":"2025-06-25","open":8.12,"high":9.0,"low":7.25,"close":7.25,"volume":91838,"rsi_14":19.87,"sma_20":8.56,"sma_60":9.98,"sma_120":9.15},{"date":"2025-06-26","open":7.35,"high":8.4,"low":7.34,"close":8.25,"volume":123442,"rsi_14":39.97,"sma_20":8.53,"sma_60":9.99,"sma_120":9.17},{"date":"2025-06-27","open":8.42,"high":8.6,"low":7.2,"close":7.22,"volume":28565,"rsi_14":30.38,"sma_20":8.43,"sma_60":9.97,"sma_120":9.16},{"date":"2025-06-30","open":7.31,"high":8.0,"low":7.03,"close":7.2,"volume":56457,"rsi_14":32.91,"sma_20":8.33,"sma_60":9.96,"sma_120":9.16},{"date":"2025-07-01","open":7.62,"high":7.62,"low":6.3,"close":6.3,"volume":10130,"rsi_14":28.11,"sma_20":8.16,"sma_60":9.93,"sma_120":9.15},{"date":"2025-07-02","open":7.35,"high":7.6,"low":5.68,"close":5.86,"volume":53936,"rsi_14":25.45,"sma_20":7.98,"sma_60":9.89,"sma_120":9.13},{"date":"2025-07-03","open":6.07,"high":6.5,"low":5.98,"close":6.3,"volume":41819,"rsi_14":30.63,"sma_20":7.82,"sma_60":9.84,"sma_120":9.12},{"date":"2025-07-07","open":6.11,"high":6.13,"low":5.84,"close":5.84,"volume":3083,"rsi_14":27.62,"sma_20":7.66,"sma_60":9.77,"sma_120":9.1},{"date":"2025-07-08","open":5.78,"high":6.01,"low":5.35,"close":5.35,"volume":12683,"rsi_14":29.28,"sma_20":7.46,"sma_60":9.69,"sma_120":9.07},{"date":"2025-07-09","open":5.74,"high":5.74,"low":4.4,"close":4.83,"volume":168646,"rsi_14":29.88,"sma_20":7.26,"sma_60":9.6,"sma_120":9.04},{"date":"2025-07-10","open":4.77,"high":5.25,"low":4.59,"close":4.72,"volume":11622,"rsi_14":24.15,"sma_20":7.06,"sma_60":9.49,"sma_120":9.01},{"date":"2025-07-11","open":4.75,"high":4.94,"low":4.58,"close":4.65,"volume":15630,"rsi_14":24.86,"sma_20":6.85,"sma_60":9.35,"sma_120":8.99},{"date":"2025-07-14","open":4.63,"high":4.77,"low":4.52,"close":4.71,"volume":10669,"rsi_14":25.63,"sma_20":6.65,"sma_60":9.22,"sma_120":8.95},{"date":"2025-07-15","open":4.85,"high":5.22,"low":4.57,"close":4.57,"volume":6821,"rsi_14":26.36,"sma_20":6.43,"sma_60":9.01,"sma_120":8.89},{"date":"2025-07-16","open":4.52,"high":4.98,"low":4.51,"close":4.57,"volume":20011,"rsi_14":26.4,"sma_20":6.26,"sma_60":8.87,"sma_120":8.83},{"date":"2025-07-17","open":4.64,"high":4.7,"low":4.52,"close":4.52,"volume":3426,"rsi_14":10.57,"sma_20":6.12,"sma_60":8.73,"sma_120":8.76},{"date":"2025-07-18","open":4.79,"high":4.79,"low":4.37,"close":4.38,"volume":7417,"rsi_14":13.02,"sma_20":5.94,"sma_60":8.58,"sma_120":8.69},{"date":"2025-07-21","open":4.54,"high":4.57,"low":4.36,"close":4.5,"volume":3244,"rsi_14":15.74,"sma_20":5.79,"sma_60":8.47,"sma_120":8.63},{"date":"2025-07-22","open":4.39,"high":4.61,"low":4.39,"close":4.61,"volume":3786,"rsi_14":23.17,"sma_20":5.64,"sma_60":8.36,"sma_120":8.57},{"date":"2025-07-23","open":4.74,"high":5.1,"low":4.68,"close":4.78,"volume":7723,"rsi_14":31.37,"sma_20":5.52,"sma_60":8.28,"sma_120":8.51},{"date":"2025-07-24","open":4.91,"high":5.94,"low":4.91,"close":5.35,"volume":18856,"rsi_14":34.31,"sma_20":5.43,"sma_60":8.19,"sma_120":8.45},{"date":"2025-07-25","open":5.5,"high":6.24,"low":4.97,"close":4.97,"volume":20564,"rsi_14":35.32,"sma_20":5.26,"sma_60":8.08,"sma_120":8.4},{"date":"2025-07-28","open":4.91,"high":5.35,"low":4.81,"close":4.81,"volume":15671,"rsi_14":39.65,"sma_20":5.14,"sma_60":7.98,"sma_120":8.37},{"date":"2025-07-29","open":4.83,"high":5.5,"low":4.66,"close":5.31,"volume":98625,"rsi_14":59.28,"sma_20":5.05,"sma_60":7.89,"sma_120":8.34},{"date":"2025-07-30","open":5.42,"high":5.68,"low":4.82,"close":5.2,"volume":62295,"rsi_14":59.27,"sma_20":4.99,"sma_60":7.79,"sma_120":8.31},{"date":"2025-07-31","open":5.2,"high":5.51,"low":4.89,"close":5.09,"volume":122610,"rsi_14":58.37,"sma_20":4.95,"sma_60":7.69,"sma_120":8.28},{"date":"2025-08-01","open":5.3,"high":5.41,"low":4.8,"close":5.31,"volume":70451,"rsi_14":60.76,"sma_20":4.9,"sma_60":7.58,"sma_120":8.25},{"date":"2025-08-04","open":5.19,"high":5.35,"low":5.11,"close":5.11,"volume":19146,"rsi_14":59.48,"sma_20":4.87,"sma_60":7.49,"sma_120":8.22},{"date":"2025-08-05","open":5.13,"high":5.2,"low":4.85,"close":4.91,"volume":5572,"rsi_14":55.58,"sma_20":4.85,"sma_60":7.4,"sma_120":8.18},{"date":"2025-08-06","open":5.05,"high":5.26,"low":4.32,"close":4.73,"volume":44917,"rsi_14":53.3,"sma_20":4.84,"sma_60":7.3,"sma_120":8.14},{"date":"2025-08-07","open":4.59,"high":4.84,"low":4.47,"close":4.49,"volume":14617,"rsi_14":51.68,"sma_20":4.83,"sma_60":7.19,"sma_120":8.1},{"date":"2025-08-08","open":4.7,"high":4.87,"low":4.51,"close":4.87,"volume":1345,"rsi_14":55.21,"sma_20":4.84,"sma_60":7.11,"sma_120":8.05},{"date":"2025-08-11","open":4.8,"high":4.95,"low":4.55,"close":4.7,"volume":1088,"rsi_14":51.25,"sma_20":4.84,"sma_60":7.01,"sma_120":8.01},{"date":"2025-08-12","open":4.81,"high":4.81,"low":4.29,"close":4.3,"volume":12883,"rsi_14":43.65,"sma_20":4.83,"sma_60":6.91,"sma_120":7.97},{"date":"2025-08-13","open":4.64,"high":4.64,"low":4.3,"close":4.3,"volume":5479,"rsi_14":33.79,"sma_20":4.81,"sma_60":6.81,"sma_120":7.94},{"date":"2025-08-14","open":4.4,"high":4.45,"low":4.09,"close":4.24,"volume":5181,"rsi_14":37.46,"sma_20":4.8,"sma_60":6.72,"sma_120":7.9},{"date":"2025-08-15","open":4.49,"high":4.64,"low":4.21,"close":4.4,"volume":15396,"rsi_14":42.95,"sma_20":4.8,"sma_60":6.62,"sma_120":7.86},{"date":"2025-08-18","open":4.5,"high":4.5,"low":4.07,"close":4.23,"volume":14615,"rsi_14":29.17,"sma_20":4.79,"sma_60":6.52,"sma_120":7.83},{"date":"2025-08-19","open":4.26,"high":4.26,"low":4.02,"close":4.02,"volume":5907,"rsi_14":28.09,"sma_20":4.76,"sma_60":6.42,"sma_120":7.8},{"date":"2025-08-20","open":4.08,"high":4.35,"low":4.08,"close":4.11,"volume":4148,"rsi_14":31.71,"sma_20":4.72,"sma_60":6.32,"sma_120":7.79},{"date":"2025-08-21","open":4.22,"high":4.22,"low":4.2,"close":4.22,"volume":1200,"rsi_14":28.73,"sma_20":4.67,"sma_60":6.22,"sma_120":7.77},{"date":"2025-08-22","open":4.31,"high":4.31,"low":4.12,"close":4.12,"volume":2253,"rsi_14":29.9,"sma_20":4.62,"sma_60":6.14,"sma_120":7.75},{"date":"2025-08-25","open":4.08,"high":4.47,"low":4.08,"close":4.4,"volume":9995,"rsi_14":40.08,"sma_20":4.6,"sma_60":6.06,"sma_120":7.73},{"date":"2025-08-26","open":4.43,"high":4.45,"low":4.05,"close":4.25,"volume":20310,"rsi_14":40.46,"sma_20":4.55,"sma_60":5.97,"sma_120":7.71},{"date":"2025-08-27","open":4.27,"high":4.46,"low":4.05,"close":4.24,"volume":9147,"rsi_14":44.62,"sma_20":4.5,"sma_60":5.88,"sma_120":7.69},{"date":"2025-08-28","open":4.13,"high":4.48,"low":4.13,"close":4.21,"volume":6183,"rsi_14":33.04,"sma_20":4.46,"sma_60":5.8,"sma_120":7.68},{"date":"2025-08-29","open":4.05,"high":4.51,"low":4.05,"close":4.05,"volume":14911,"rsi_14":33.19,"sma_20":4.4,"sma_60":5.71,"sma_120":7.66},{"date":"2025-09-02","open":4.35,"high":4.41,"low":4.09,"close":4.09,"volume":1954,"rsi_14":43.45,"sma_20":4.34,"sma_60":5.62,"sma_120":7.65},{"date":"2025-09-03","open":4.08,"high":4.55,"low":4.07,"close":4.07,"volume":11717,"rsi_14":42.82,"sma_20":4.3,"sma_60":5.54,"sma_120":7.65},{"date":"2025-09-04","open":4.23,"high":4.6,"low":4.09,"close":4.33,"volume":8515,"rsi_14":52.5,"sma_20":4.28,"sma_60":5.46,"sma_120":7.64},{"date":"2025-09-05","open":4.35,"high":4.55,"low":4.13,"close":4.21,"volume":10023,"rsi_14":44.68,"sma_20":4.27,"sma_60":5.38,"sma_120":7.63},{"date":"2025-09-08","open":4.16,"high":4.56,"low":4.16,"close":4.31,"volume":3284,"rsi_14":52.48,"sma_20":4.24,"sma_60":5.31,"sma_120":7.61},{"date":"2025-09-09","open":4.29,"high":4.5,"low":4.19,"close":4.36,"volume":7237,"rsi_14":61.04,"sma_20":4.22,"sma_60":5.24,"sma_120":7.6},{"date":"2025-09-10","open":4.26,"high":4.36,"low":4.26,"close":4.36,"volume":1576,"rsi_14":58.5,"sma_20":4.23,"sma_60":5.16,"sma_120":7.57},{"date":"2025-09-11","open":4.38,"high":4.39,"low":4.25,"close":4.39,"volume":1021,"rsi_14":56.22,"sma_20":4.23,"sma_60":5.1,"sma_120":7.54},{"date":"2025-09-12","open":4.43,"high":4.49,"low":4.2,"close":4.38,"volume":11494,"rsi_14":60.16,"sma_20":4.24,"sma_60":5.05,"sma_120":7.52},{"date":"2025-09-15","open":4.39,"high":4.39,"low":4.25,"close":4.3,"volume":4626,"rsi_14":44.95,"sma_20":4.23,"sma_60":4.99,"sma_120":7.49},{"date":"2025-09-16","open":4.25,"high":4.33,"low":4.17,"close":4.33,"volume":2974,"rsi_14":54.26,"sma_20":4.24,"sma_60":4.94,"sma_120":7.46},{"date":"2025-09-17","open":4.19,"high":4.5,"low":4.19,"close":4.28,"volume":7086,"rsi_14":51.8,"sma_20":4.25,"sma_60":4.88,"sma_120":7.43},{"date":"2025-09-18","open":4.34,"high":4.44,"low":4.22,"close":4.25,"volume":8581,"rsi_14":52.05,"sma_20":4.26,"sma_60":4.83,"sma_120":7.41},{"date":"2025-09-19","open":4.34,"high":4.36,"low":4.27,"close":4.27,"volume":2473,"rsi_14":62.84,"sma_20":4.26,"sma_60":4.78,"sma_120":7.38},{"date":"2025-09-22","open":4.28,"high":4.49,"low":4.26,"close":4.28,"volume":6012,"rsi_14":61.32,"sma_20":4.27,"sma_60":4.72,"sma_120":7.36},{"date":"2025-09-23","open":4.35,"high":4.47,"low":4.27,"close":4.33,"volume":2749,"rsi_14":65.09,"sma_20":4.26,"sma_60":4.67,"sma_120":7.32},{"date":"2025-09-24","open":4.4,"high":4.4,"low":4.31,"close":4.31,"volume":923,"rsi_14":48.33,"sma_20":4.27,"sma_60":4.62,"sma_120":7.29},{"date":"2025-09-25","open":4.33,"high":4.33,"low":4.24,"close":4.24,"volume":2980,"rsi_14":52.73,"sma_20":4.27,"sma_60":4.59,"sma_120":7.26},{"date":"2025-09-26","open":4.14,"high":4.3,"low":4.14,"close":4.3,"volume":1162,"rsi_14":48.6,"sma_20":4.27,"sma_60":4.56,"sma_120":7.22},{"date":"2025-09-29","open":4.17,"high":4.44,"low":4.17,"close":4.21,"volume":2447,"rsi_14":36.51,"sma_20":4.28,"sma_60":4.53,"sma_120":7.18},{"date":"2025-09-30","open":4.13,"high":4.27,"low":4.13,"close":4.21,"volume":1855,"rsi_14":36.27,"sma_20":4.29,"sma_60":4.5,"sma_120":7.13},{"date":"2025-10-01","open":4.38,"high":4.38,"low":4.2,"close":4.2,"volume":1334,"rsi_14":31.96,"sma_20":4.29,"sma_60":4.48,"sma_120":7.09},{"date":"2025-10-02","open":4.17,"high":4.17,"low":4.01,"close":4.01,"volume":7113,"rsi_14":23.83,"sma_20":4.28,"sma_60":4.47,"sma_120":7.03},{"date":"2025-10-03","open":4.14,"high":4.2,"low":4.01,"close":4.03,"volume":3203,"rsi_14":29.34,"sma_20":4.27,"sma_60":4.45,"sma_120":6.97},{"date":"2025-10-06","open":4.47,"high":4.47,"low":4.06,"close":4.3,"volume":4749,"rsi_14":48.14,"sma_20":4.27,"sma_60":4.45,"sma_120":6.9},{"date":"2025-10-07","open":4.23,"high":4.28,"low":4.04,"close":4.09,"volume":3793,"rsi_14":40.8,"sma_20":4.25,"sma_60":4.44,"sma_120":6.83},{"date":"2025-10-08","open":4.28,"high":4.28,"low":4.04,"close":4.16,"volume":2491,"rsi_14":45.76,"sma_20":4.24,"sma_60":4.43,"sma_120":6.72},{"date":"2025-10-09","open":4.25,"high":4.3,"low":4.05,"close":4.05,"volume":3899,"rsi_14":40.56,"sma_20":4.23,"sma_60":4.42,"sma_120":6.65},{"date":"2025-10-10","open":4.09,"high":4.17,"low":4.01,"close":4.09,"volume":6262,"rsi_14":42.05,"sma_20":4.21,"sma_60":4.42,"sma_120":6.57},{"date":"2025-10-13","open":4.35,"high":4.35,"low":4.03,"close":4.17,"volume":3402,"rsi_14":43.47,"sma_20":4.2,"sma_60":4.41,"sma_120":6.5},{"date":"2025-10-14","open":4.05,"high":4.16,"low":4.05,"close":4.16,"volume":2484,"rsi_14":43.83,"sma_20":4.2,"sma_60":4.41,"sma_120":6.44},{"date":"2025-10-15","open":4.23,"high":4.23,"low":4.04,"close":4.04,"volume":6031,"rsi_14":42.09,"sma_20":4.18,"sma_60":4.4,"sma_120":6.38},{"date":"2025-10-16","open":4.08,"high":4.08,"low":4.04,"close":4.04,"volume":1919,"rsi_14":39.22,"sma_20":4.17,"sma_60":4.38,"sma_120":6.33},{"date":"2025-10-17","open":4.04,"high":4.04,"low":4.04,"close":4.04,"volume":849,"rsi_14":42.38,"sma_20":4.16,"sma_60":4.36,"sma_120":6.28},{"date":"2025-10-20","open":4.1,"high":4.34,"low":4.1,"close":4.18,"volume":1922,"rsi_14":49.08,"sma_20":4.16,"sma_60":4.35,"sma_120":6.21},{"date":"2025-10-21","open":4.04,"high":4.05,"low":3.89,"close":3.89,"volume":2972,"rsi_14":39.93,"sma_20":4.14,"sma_60":4.33,"sma_120":6.16},{"date":"2025-10-22","open":4.01,"high":4.01,"low":3.71,"close":3.71,"volume":4444,"rsi_14":40.19,"sma_20":4.11,"sma_60":4.31,"sma_120":6.1},{"date":"2025-10-23","open":3.88,"high":3.88,"low":3.65,"close":3.7,"volume":5083,"rsi_14":39.14,"sma_20":4.08,"sma_60":4.28,"sma_120":6.04},{"date":"2025-10-24","open":3.7,"high":3.7,"low":3.55,"close":3.55,"volume":2090,"rsi_14":23.27,"sma_20":4.04,"sma_60":4.26,"sma_120":5.97},{"date":"2025-10-27","open":3.55,"high":3.68,"low":3.55,"close":3.56,"volume":3223,"rsi_14":28.12,"sma_20":4.01,"sma_60":4.23,"sma_120":5.91},{"date":"2025-10-28","open":3.51,"high":3.58,"low":3.42,"close":3.58,"volume":2500,"rsi_14":25.02,"sma_20":3.98,"sma_60":4.2,"sma_120":5.85},{"date":"2025-10-29","open":3.37,"high":3.37,"low":3.19,"close":3.19,"volume":7694,"rsi_14":20.16,"sma_20":3.93,"sma_60":4.17,"sma_120":5.79},{"date":"2025-10-30","open":3.19,"high":3.19,"low":3.1,"close":3.18,"volume":3347,"rsi_14":17.75,"sma_20":3.89,"sma_60":4.15,"sma_120":5.72},{"date":"2025-10-31","open":3.15,"high":3.25,"low":3.15,"close":3.25,"volume":1927,"rsi_14":17.46,"sma_20":3.85,"sma_60":4.13,"sma_120":5.66},{"date":"2025-11-03","open":3.32,"high":3.42,"low":3.32,"close":3.34,"volume":4045,"rsi_14":22.5,"sma_20":3.8,"sma_60":4.1,"sma_120":5.61},{"date":"2025-11-04","open":3.34,"high":3.34,"low":3.34,"close":3.34,"volume":609,"rsi_14":24.47,"sma_20":3.76,"sma_60":4.08,"sma_120":5.55},{"date":"2025-11-05","open":3.24,"high":3.25,"low":3.24,"close":3.25,"volume":1736,"rsi_14":22.96,"sma_20":3.72,"sma_60":4.06,"sma_120":5.49},{"date":"2025-11-06","open":3.42,"high":3.53,"low":3.29,"close":3.29,"volume":4100,"rsi_14":25.01,"sma_20":3.68,"sma_60":4.04,"sma_120":5.43},{"date":"2025-11-07","open":3.2,"high":3.23,"low":3.1,"close":3.17,"volume":3755,"rsi_14":15.84,"sma_20":3.63,"sma_60":4.03,"sma_120":5.37},{"date":"2025-11-10","open":3.21,"high":3.21,"low":3.21,"close":3.21,"volume":518,"rsi_14":21.86,"sma_20":3.58,"sma_60":4.01,"sma_120":5.32},{"date":"2025-11-11","open":3.15,"high":3.15,"low":3.15,"close":3.15,"volume":1073,"rsi_14":24.33,"sma_20":3.53,"sma_60":3.99,"sma_120":5.26},{"date":"2025-11-12","open":3.25,"high":3.46,"low":3.25,"close":3.45,"volume":7828,"rsi_14":40.95,"sma_20":3.5,"sma_60":3.98,"sma_120":5.2},{"date":"2025-11-13","open":3.26,"high":3.4,"low":3.2,"close":3.25,"volume":9656,"rsi_14":39.62,"sma_20":3.46,"sma_60":3.97,"sma_120":5.14},{"date":"2025-11-14","open":3.37,"high":3.4,"low":3.2,"close":3.3,"volume":5792,"rsi_14":41.12,"sma_20":3.43,"sma_60":3.95,"sma_120":5.08},{"date":"2025-11-17","open":3.17,"high":3.17,"low":3.17,"close":3.17,"volume":1736,"rsi_14":36.97,"sma_20":3.38,"sma_60":3.93,"sma_120":5.04},{"date":"2025-11-18","open":3.48,"high":3.64,"low":3.32,"close":3.32,"volume":1219,"rsi_14":54.87,"sma_20":3.35,"sma_60":3.92,"sma_120":4.99},{"date":"2025-11-19","open":3.21,"high":3.21,"low":3.21,"close":3.21,"volume":1350,"rsi_14":50.91,"sma_20":3.32,"sma_60":3.9,"sma_120":4.94},{"date":"2025-11-20","open":3.21,"high":3.34,"low":3.16,"close":3.16,"volume":5284,"rsi_14":46.82,"sma_20":3.3,"sma_60":3.88,"sma_120":4.88},{"date":"2025-11-21","open":3.18,"high":3.18,"low":3.1,"close":3.1,"volume":898,"rsi_14":41.33,"sma_20":3.27,"sma_60":3.86,"sma_120":4.83},{"date":"2025-11-24","open":3.1,"high":3.1,"low":3.06,"close":3.06,"volume":2243,"rsi_14":40.17,"sma_20":3.25,"sma_60":3.85,"sma_120":4.78},{"date":"2025-11-25","open":3.38,"high":3.38,"low":3.06,"close":3.12,"volume":4893,"rsi_14":45.33,"sma_20":3.23,"sma_60":3.83,"sma_120":4.73},{"date":"2025-11-26","open":3.08,"high":3.13,"low":3.08,"close":3.1,"volume":2595,"rsi_14":43.08,"sma_20":3.22,"sma_60":3.81,"sma_120":4.67},{"date":"2025-11-28","open":3.23,"high":3.38,"low":3.19,"close":3.19,"volume":2897,"rsi_14":50.56,"sma_20":3.22,"sma_60":3.79,"sma_120":4.63},{"date":"2025-12-01","open":3.19,"high":3.36,"low":3.12,"close":3.3,"volume":14975,"rsi_14":53.37,"sma_20":3.22,"sma_60":3.78,"sma_120":4.58},{"date":"2025-12-02","open":3.25,"high":3.34,"low":3.16,"close":3.16,"volume":9250,"rsi_14":50.33,"sma_20":3.22,"sma_60":3.76,"sma_120":4.53},{"date":"2025-12-03","open":3.3,"high":3.3,"low":3.15,"close":3.27,"volume":3955,"rsi_14":43.21,"sma_20":3.21,"sma_60":3.74,"sma_120":4.49},{"date":"2025-12-04","open":3.22,"high":3.3,"low":3.22,"close":3.25,"volume":2099,"rsi_14":49.99,"sma_20":3.21,"sma_60":3.72,"sma_120":4.44},{"date":"2025-12-05","open":3.24,"high":3.56,"low":3.21,"close":3.39,"volume":11421,"rsi_14":53.64,"sma_20":3.22,"sma_60":3.71,"sma_120":4.4},{"date":"2025-12-08","open":3.46,"high":3.51,"low":3.15,"close":3.27,"volume":9226,"rsi_14":54.08,"sma_20":3.22,"sma_60":3.69,"sma_120":4.37},{"date":"2025-12-09","open":3.18,"high":3.36,"low":3.15,"close":3.23,"volume":8260,"rsi_14":45.97,"sma_20":3.22,"sma_60":3.67,"sma_120":4.33},{"date":"2025-12-10","open":3.46,"high":3.46,"low":3.17,"close":3.17,"volume":16925,"rsi_14":48.3,"sma_20":3.22,"sma_60":3.65,"sma_120":4.29},{"date":"2025-12-11","open":3.22,"high":3.35,"low":3.07,"close":3.07,"volume":9884,"rsi_14":45.97,"sma_20":3.2,"sma_60":3.63,"sma_120":4.26},{"date":"2025-12-12","open":3.25,"high":3.25,"low":2.76,"close":2.94,"volume":21719,"rsi_14":43.26,"sma_20":3.19,"sma_60":3.61,"sma_120":4.22},{"date":"2025-12-15","open":2.94,"high":3.0,"low":2.88,"close":2.88,"volume":6605,"rsi_14":42.54,"sma_20":3.17,"sma_60":3.59,"sma_120":4.18},{"date":"2025-12-16","open":2.82,"high":2.82,"low":2.76,"close":2.78,"volume":3954,"rsi_14":36.36,"sma_20":3.15,"sma_60":3.56,"sma_120":4.14},{"date":"2025-12-17","open":2.79,"high":2.99,"low":2.79,"close":2.99,"volume":12320,"rsi_14":46.17,"sma_20":3.13,"sma_60":3.54,"sma_120":4.1},{"date":"2025-12-18","open":3.0,"high":3.09,"low":3.0,"close":3.09,"volume":1621,"rsi_14":46.54,"sma_20":3.13,"sma_60":3.52,"sma_120":4.07},{"date":"2025-12-19","open":3.09,"high":3.09,"low":3.09,"close":3.09,"volume":412,"rsi_14":42.0,"sma_20":3.12,"sma_60":3.5,"sma_120":4.04},{"date":"2025-12-22","open":3.03,"high":3.1,"low":2.75,"close":2.8,"volume":190687,"rsi_14":37.84,"sma_20":3.11,"sma_60":3.47,"sma_120":4.02},{"date":"2025-12-23","open":2.71,"high":2.98,"low":2.66,"close":2.67,"volume":33647,"rsi_14":30.0,"sma_20":3.09,"sma_60":3.45,"sma_120":3.99},{"date":"2025-12-24","open":2.77,"high":2.9,"low":2.77,"close":2.78,"volume":11001,"rsi_14":35.22,"sma_20":3.07,"sma_60":3.42,"sma_120":3.96},{"date":"2025-12-26","open":2.86,"high":2.86,"low":2.79,"close":2.85,"volume":3615,"rsi_14":32.24,"sma_20":3.06,"sma_60":3.4,"sma_120":3.94},{"date":"2025-12-29","open":2.85,"high":2.85,"low":2.72,"close":2.79,"volume":6810,"rsi_14":33.45,"sma_20":3.04,"sma_60":3.38,"sma_120":3.92},{"date":"2025-12-30","open":2.75,"high":2.78,"low":2.73,"close":2.73,"volume":672,"rsi_14":33.11,"sma_20":3.01,"sma_60":3.36,"sma_120":3.91},{"date":"2025-12-31","open":2.79,"high":2.97,"low":2.79,"close":2.88,"volume":4556,"rsi_14":40.61,"sma_20":3.0,"sma_60":3.34,"sma_120":3.89},{"date":"2026-01-02","open":2.82,"high":2.87,"low":2.72,"close":2.77,"volume":4249,"rsi_14":40.46,"sma_20":2.97,"sma_60":3.31,"sma_120":3.88},{"date":"2026-01-05","open":2.78,"high":2.88,"low":2.73,"close":2.86,"volume":5203,"rsi_14":47.39,"sma_20":2.95,"sma_60":3.29,"sma_120":3.86},{"date":"2026-01-06","open":2.88,"high":2.88,"low":2.56,"close":2.56,"volume":25248,"rsi_14":40.97,"sma_20":2.91,"sma_60":3.27,"sma_120":3.85},{"date":"2026-01-07","open":2.56,"high":2.7,"low":2.41,"close":2.45,"volume":20931,"rsi_14":40.74,"sma_20":2.87,"sma_60":3.24,"sma_120":3.83},{"date":"2026-01-08","open":2.41,"high":2.55,"low":2.36,"close":2.39,"volume":11212,"rsi_14":31.62,"sma_20":2.83,"sma_60":3.21,"sma_120":3.81},{"date":"2026-01-09","open":2.36,"high":2.64,"low":2.36,"close":2.4,"volume":11669,"rsi_14":27.62,"sma_20":2.79,"sma_60":3.18,"sma_120":3.79},{"date":"2026-01-12","open":2.45,"high":2.45,"low":2.31,"close":2.32,"volume":13393,"rsi_14":26.26,"sma_20":2.75,"sma_60":3.15,"sma_120":3.78},{"date":"2026-01-13","open":2.45,"high":2.65,"low":2.33,"close":2.52,"volume":24321,"rsi_14":40.86,"sma_20":2.73,"sma_60":3.13,"sma_120":3.76},{"date":"2026-01-14","open":2.68,"high":2.68,"low":2.35,"close":2.5,"volume":25613,"rsi_14":44.02,"sma_20":2.71,"sma_60":3.1,"sma_120":3.73},{"date":"2026-01-15","open":2.54,"high":2.68,"low":2.49,"close":2.59,"volume":14510,"rsi_14":43.22,"sma_20":2.7,"sma_60":3.08,"sma_120":3.71},{"date":"2026-01-16","open":2.64,"high":2.64,"low":2.37,"close":2.57,"volume":11296,"rsi_14":39.64,"sma_20":2.68,"sma_60":3.05,"sma_120":3.69},{"date":"2026-01-20","open":2.65,"high":3.28,"low":2.65,"close":2.75,"volume":107852,"rsi_14":48.81,"sma_20":2.66,"sma_60":3.04,"sma_120":3.67},{"date":"2026-01-21","open":2.84,"high":3.0,"low":2.69,"close":2.84,"volume":23519,"rsi_14":53.66,"sma_20":2.65,"sma_60":3.02,"sma_120":3.65},{"date":"2026-01-22","open":2.92,"high":2.94,"low":2.8,"close":2.8,"volume":15252,"rsi_14":47.28,"sma_20":2.65,"sma_60":3.01,"sma_120":3.63},{"date":"2026-01-23","open":2.85,"high":2.94,"low":2.8,"close":2.88,"volume":14100,"rsi_14":54.01,"sma_20":2.66,"sma_60":3.0,"sma_120":3.61},{"date":"2026-01-26","open":2.9,"high":3.0,"low":2.9,"close":2.94,"volume":9000,"rsi_14":52.99,"sma_20":2.67,"sma_60":2.99,"sma_120":3.6},{"date":"2026-01-27","open":2.9,"high":2.9,"low":2.65,"close":2.87,"volume":26500,"rsi_14":63.96,"sma_20":2.67,"sma_60":2.98,"sma_120":3.58},{"date":"2026-01-28","open":2.85,"high":2.85,"low":2.69,"close":2.73,"volume":14700,"rsi_14":62.28,"sma_20":2.67,"sma_60":2.98,"sma_120":3.56},{"date":"2026-01-29","open":2.7,"high":2.8,"low":2.41,"close":2.8,"volume":19500,"rsi_14":67.83,"sma_20":2.67,"sma_60":2.97,"sma_120":3.55},{"date":"2026-01-30","open":2.77,"high":2.77,"low":2.55,"close":2.67,"volume":4900,"rsi_14":60.68,"sma_20":2.66,"sma_60":2.96,"sma_120":3.53},{"date":"2026-02-02","open":2.72,"high":2.74,"low":2.57,"close":2.58,"volume":21400,"rsi_14":60.16,"sma_20":2.65,"sma_60":2.94,"sma_120":3.51},{"date":"2026-02-03","open":2.56,"high":2.65,"low":2.51,"close":2.51,"volume":9900,"rsi_14":49.57,"sma_20":2.63,"sma_60":2.93,"sma_120":3.5},{"date":"2026-02-04","open":2.6,"high":2.65,"low":2.55,"close":2.56,"volume":3500,"rsi_14":52.54,"sma_20":2.63,"sma_60":2.92,"sma_120":3.48},{"date":"2026-02-05","open":2.56,"high":2.64,"low":2.56,"close":2.59,"volume":8300,"rsi_14":50.0,"sma_20":2.64,"sma_60":2.91,"sma_120":3.47},{"date":"2026-02-06","open":2.58,"high":2.68,"low":2.56,"close":2.68,"volume":7500,"rsi_14":54.62,"sma_20":2.66,"sma_60":2.9,"sma_120":3.45},{"date":"2026-02-09","open":2.65,"high":2.7,"low":2.5,"close":2.63,"volume":18677,"rsi_14":45.21,"sma_20":2.65,"sma_60":3.0,"sma_120":3.61},{"date":"2026-02-10","open":2.57,"high":2.75,"low":2.57,"close":2.59,"volume":6172,"rsi_14":40.43,"sma_20":2.64,"sma_60":2.98,"sma_120":3.59},{"date":"2026-02-11","open":2.68,"high":2.74,"low":2.61,"close":2.67,"volume":7169,"rsi_14":54.62,"sma_20":2.63,"sma_60":2.97,"sma_120":3.57},{"date":"2026-02-12","open":2.61,"high":2.61,"low":2.5,"close":2.56,"volume":10757,"rsi_14":54.62,"sma_20":2.62,"sma_60":2.96,"sma_120":3.55},{"date":"2026-02-13","open":2.5,"high":2.59,"low":2.5,"close":2.56,"volume":2066,"rsi_14":57.52,"sma_20":2.61,"sma_60":2.95,"sma_120":3.54},{"date":"2026-02-17","open":2.59,"high":2.59,"low":2.31,"close":2.31,"volume":8577,"rsi_14":46.72,"sma_20":2.58,"sma_60":2.93,"sma_120":3.52},{"date":"2026-02-18","open":2.44,"high":2.46,"low":2.35,"close":2.39,"volume":11100,"rsi_14":35.09,"sma_20":2.66,"sma_60":2.82,"sma_120":3.36},{"date":"2026-02-19","open":2.44,"high":2.44,"low":2.37,"close":2.4,"volume":4500,"rsi_14":31.48,"sma_20":2.64,"sma_60":2.8,"sma_120":3.34},{"date":"2026-02-20","open":2.5,"high":2.7,"low":2.5,"close":2.61,"volume":10506,"rsi_14":47.37,"sma_20":2.63,"sma_60":2.79,"sma_120":3.33},{"date":"2026-02-23","open":2.69,"high":2.9,"low":2.69,"close":2.78,"volume":25500,"rsi_14":58.06,"sma_20":2.62,"sma_60":2.79,"sma_120":3.32},{"date":"2026-02-24","open":2.85,"high":2.86,"low":2.67,"close":2.67,"volume":12471,"rsi_14":55.17,"sma_20":2.56,"sma_60":2.91,"sma_120":3.49},{"date":"2026-02-25","open":2.62,"high":2.75,"low":2.58,"close":2.58,"volume":9889,"rsi_14":52.63,"sma_20":2.57,"sma_60":2.9,"sma_120":3.47},{"date":"2026-02-26","open":2.6,"high":3.4,"low":2.52,"close":3.35,"volume":200776,"rsi_14":67.27,"sma_20":2.61,"sma_60":2.9,"sma_120":3.46},{"date":"2026-02-27","open":3.5,"high":3.77,"low":2.61,"close":2.85,"volume":886154,"rsi_14":55.22,"sma_20":2.63,"sma_60":2.89,"sma_120":3.45},{"date":"2026-03-02","open":3.44,"high":3.69,"low":3.13,"close":3.64,"volume":336977,"rsi_14":63.53,"sma_20":2.7,"sma_60":2.9,"sma_120":3.45},{"date":"2026-03-03","open":4.26,"high":4.35,"low":2.88,"close":3.55,"volume":739357,"rsi_14":60.79,"sma_20":2.76,"sma_60":2.9,"sma_120":3.44},{"date":"2026-03-04","open":3.88,"high":3.9,"low":3.03,"close":3.22,"volume":259245,"rsi_14":55.87,"sma_20":2.79,"sma_60":2.9,"sma_120":3.43},{"date":"2026-03-05","open":3.66,"high":3.97,"low":3.45,"close":3.84,"volume":672594,"rsi_14":65.01,"sma_20":2.86,"sma_60":2.91,"sma_120":3.43},{"date":"2026-03-06","open":4.2,"high":5.45,"low":3.58,"close":4.09,"volume":4041366,"rsi_14":67.69,"sma_20":2.93,"sma_60":2.93,"sma_120":3.43},{"date":"2026-03-09","open":4.43,"high":4.49,"low":3.37,"close":3.57,"volume":591885,"rsi_14":59.62,"sma_20":2.98,"sma_60":2.93,"sma_120":3.42},{"date":"2026-03-10","open":3.31,"high":3.34,"low":2.91,"close":2.91,"volume":385881,"rsi_14":53.35,"sma_20":2.99,"sma_60":2.93,"sma_120":3.41},{"date":"2026-03-11","open":3.01,"high":3.78,"low":2.98,"close":3.48,"volume":789625,"rsi_14":57.93,"sma_20":3.02,"sma_60":2.93,"sma_120":3.41},{"date":"2026-03-12","open":3.58,"high":3.98,"low":3.38,"close":3.64,"volume":581579,"rsi_14":61.65,"sma_20":3.07,"sma_60":2.94,"sma_120":3.4},{"date":"2026-03-13","open":3.66,"high":4.14,"low":3.48,"close":3.96,"volume":574460,"rsi_14":61.78,"sma_20":3.13,"sma_60":2.96,"sma_120":3.4},{"date":"2026-03-16","open":3.93,"high":4.09,"low":3.3,"close":3.57,"volume":402428,"rsi_14":57.43,"sma_20":3.18,"sma_60":2.96,"sma_120":3.4},{"date":"2026-03-17","open":3.45,"high":3.57,"low":3.11,"close":3.23,"volume":188737,"rsi_14":55.15,"sma_20":3.21,"sma_60":2.97,"sma_120":3.39},{"date":"2026-03-18","open":3.2,"high":3.85,"low":3.15,"close":3.66,"volume":678992,"rsi_14":52.6,"sma_20":3.26,"sma_60":2.97,"sma_120":3.38},{"date":"2026-03-19","open":3.9,"high":4.25,"low":3.6,"close":3.79,"volume":2040860,"rsi_14":58.39,"sma_20":3.33,"sma_60":2.98,"sma_120":3.38},{"date":"2026-03-20","open":3.98,"high":7.84,"low":3.85,"close":7.07,"volume":112261098,"rsi_14":71.2,"sma_20":3.56,"sma_60":3.05,"sma_120":3.4},{"date":"2026-03-23","open":6.09,"high":6.1,"low":5.02,"close":5.46,"volume":7951436,"rsi_14":59.91,"sma_20":3.71,"sma_60":3.08,"sma_120":3.41},{"date":"2026-03-24","open":6.91,"high":8.62,"low":6.85,"close":7.68,"volume":61119122,"rsi_14":69.37,"sma_20":3.96,"sma_60":3.16,"sma_120":3.44},{"date":"2026-03-25","open":7.15,"high":7.15,"low":6.17,"close":6.97,"volume":3925344,"rsi_14":63.49,"sma_20":4.18,"sma_60":3.22,"sma_120":3.46},{"date":"2026-03-26","open":8.07,"high":8.95,"low":6.85,"close":7.12,"volume":8633913,"rsi_14":63.17,"sma_20":4.36,"sma_60":3.28,"sma_120":3.48},{"date":"2026-03-27","open":7.68,"high":8.72,"low":6.92,"close":8.51,"volume":6189343,"rsi_14":69.97,"sma_20":4.65,"sma_60":3.37,"sma_120":3.52},{"date":"2026-03-30","open":8.55,"high":10.28,"low":7.84,"close":10.24,"volume":7127121,"rsi_14":77.27,"sma_20":4.98,"sma_60":3.49,"sma_120":3.57},{"date":"2026-03-31","open":9.37,"high":10.64,"low":8.08,"close":8.29,"volume":6168278,"rsi_14":66.23,"sma_20":5.21,"sma_60":3.57,"sma_120":3.6},{"date":"2026-04-01","open":7.51,"high":8.1,"low":6.5,"close":7.26,"volume":3803991,"rsi_14":61.54,"sma_20":5.42,"sma_60":3.65,"sma_120":3.63},{"date":"2026-04-02","open":8.64,"high":9.7,"low":7.71,"close":7.89,"volume":7427089,"rsi_14":62.28,"sma_20":5.62,"sma_60":3.73,"sma_120":3.66},{"date":"2026-04-06","open":7.42,"high":8.18,"low":7.21,"close":7.81,"volume":1612641,"rsi_14":63.51,"sma_20":5.81,"sma_60":3.81,"sma_120":3.69},{"date":"2026-04-07","open":7.77,"high":8.88,"low":7.77,"close":7.89,"volume":3042544,"rsi_14":65.1,"sma_20":6.02,"sma_60":3.9,"sma_120":3.72},{"date":"2026-04-08","open":6.32,"high":6.8,"low":5.93,"close":6.35,"volume":2442130,"rsi_14":58.13,"sma_20":6.19,"sma_60":3.95,"sma_120":3.73},{"date":"2026-04-09","open":6.67,"high":6.85,"low":6.02,"close":6.08,"volume":1408106,"rsi_14":56.86,"sma_20":6.32,"sma_60":4.0,"sma_120":3.75},{"date":"2026-04-10","open":6.03,"high":6.03,"low":4.84,"close":4.99,"volume":1782874,"rsi_14":42.82,"sma_20":6.39,"sma_60":4.04,"sma_120":3.75},{"date":"2026-04-13","open":5.83,"high":5.95,"low":5.05,"close":5.12,"volume":4950293,"rsi_14":48.71,"sma_20":6.45,"sma_60":4.08,"sma_120":3.76},{"date":"2026-04-14","open":4.77,"high":4.8,"low":4.2,"close":4.2,"volume":1668629,"rsi_14":35.13,"sma_20":6.48,"sma_60":4.1,"sma_120":3.76},{"date":"2026-04-15","open":4.29,"high":4.32,"low":3.87,"close":4.17,"volume":1012008,"rsi_14":37.3,"sma_20":6.53,"sma_60":4.12,"sma_120":3.76},{"date":"2026-04-16","open":4.08,"high":4.58,"low":3.96,"close":4.2,"volume":1963226,"rsi_14":36.61,"sma_20":6.55,"sma_60":4.15,"sma_120":3.76},{"date":"2026-04-17","open":3.94,"high":4.02,"low":3.56,"close":3.64,"volume":1309011,"rsi_14":25.82,"sma_20":6.55,"sma_60":4.16,"sma_120":3.76},{"date":"2026-04-20","open":3.9,"high":4.08,"low":3.75,"close":3.84,"volume":1251789,"rsi_14":12.53,"sma_20":6.39,"sma_60":4.18,"sma_120":3.76},{"date":"2026-04-21","open":3.76,"high":4.72,"low":3.6,"close":4.64,"volume":3874207,"rsi_14":25.3,"sma_20":6.34,"sma_60":4.21,"sma_120":3.76},{"date":"2026-04-22","open":4.26,"high":4.38,"low":4.11,"close":4.26,"volume":974884,"rsi_14":27.74,"sma_20":6.17,"sma_60":4.23,"sma_120":3.76},{"date":"2026-04-23","open":4.2,"high":4.71,"low":4.0,"close":4.35,"volume":1891749,"rsi_14":21.45,"sma_20":6.04,"sma_60":4.26,"sma_120":3.76},{"date":"2026-04-24","open":4.24,"high":4.25,"low":3.91,"close":3.95,"volume":1008156,"rsi_14":20.4,"sma_20":5.88,"sma_60":4.29,"sma_120":3.76},{"date":"2026-04-27","open":4.03,"high":4.03,"low":3.75,"close":3.83,"volume":592167,"rsi_14":19.05,"sma_20":5.65,"sma_60":4.31,"sma_120":3.76},{"date":"2026-04-28","open":3.86,"high":4.07,"low":3.75,"close":3.81,"volume":775957,"rsi_14":24.8,"sma_20":5.33,"sma_60":4.33,"sma_120":3.76},{"date":"2026-04-29","open":3.87,"high":4.1,"low":3.78,"close":4.03,"volume":986658,"rsi_14":29.46,"sma_20":5.12,"sma_60":4.36,"sma_120":3.76},{"date":"2026-04-30","open":3.86,"high":3.99,"low":3.63,"close":3.81,"volume":704899,"rsi_14":35.68,"sma_20":4.94,"sma_60":4.38,"sma_120":3.76},{"date":"2026-05-01","open":3.81,"high":3.84,"low":3.42,"close":3.54,"volume":818012,"rsi_14":31.46,"sma_20":4.73,"sma_60":4.4,"sma_120":3.75},{"date":"2026-05-04","open":3.53,"high":3.79,"low":3.41,"close":3.73,"volume":769998,"rsi_14":43.34,"sma_20":4.52,"sma_60":4.42,"sma_120":3.75},{"date":"2026-05-05","open":3.7,"high":3.7,"low":3.4,"close":3.4,"volume":552552,"rsi_14":39.95,"sma_20":4.3,"sma_60":4.43,"sma_120":3.74},{"date":"2026-05-06","open":3.2,"high":3.35,"low":3.06,"close":3.11,"volume":522469,"rsi_14":36.67,"sma_20":4.13,"sma_60":4.44,"sma_120":3.74},{"date":"2026-05-07","open":3.11,"high":3.21,"low":2.96,"close":3.14,"volume":1060079,"rsi_14":42.98,"sma_20":3.99,"sma_60":4.45,"sma_120":3.73},{"date":"2026-05-08","open":3.1,"high":3.3,"low":3.0,"close":3.22,"volume":757531,"rsi_14":40.99,"sma_20":3.9,"sma_60":4.45,"sma_120":3.73},{"date":"2026-05-11","open":3.22,"high":3.38,"low":3.22,"close":3.24,"volume":403707,"rsi_14":23.68,"sma_20":3.81,"sma_60":4.46,"sma_120":3.73},{"date":"2026-05-12","open":3.25,"high":3.7,"low":3.2,"close":3.65,"volume":913509,"rsi_14":38.66,"sma_20":3.78,"sma_60":4.48,"sma_120":3.73},{"date":"2026-05-13","open":3.6,"high":3.94,"low":3.55,"close":3.82,"volume":465870,"rsi_14":40.43,"sma_20":3.76,"sma_60":4.5,"sma_120":3.73},{"date":"2026-05-14","open":3.74,"high":3.75,"low":3.6,"close":3.69,"volume":346309,"rsi_14":44.8,"sma_20":3.74,"sma_60":4.52,"sma_120":3.74},{"date":"2026-05-15","open":3.69,"high":3.85,"low":3.41,"close":3.43,"volume":484946,"rsi_14":42.42,"sma_20":3.72,"sma_60":4.53,"sma_120":3.74},{"date":"2026-05-18","open":3.46,"high":3.76,"low":3.22,"close":3.59,"volume":385898,"rsi_14":46.04,"sma_20":3.71,"sma_60":4.55,"sma_120":3.74},{"date":"2026-05-19","open":3.6,"high":3.6,"low":3.32,"close":3.49,"volume":253110,"rsi_14":39.85,"sma_20":3.65,"sma_60":4.57,"sma_120":3.74},{"date":"2026-05-20","open":3.47,"high":3.63,"low":3.26,"close":3.3,"volume":282776,"rsi_14":40.3,"sma_20":3.61,"sma_60":4.58,"sma_120":3.74},{"date":"2026-05-21","open":3.42,"high":3.47,"low":2.96,"close":3.02,"volume":565132,"rsi_14":40.15,"sma_20":3.54,"sma_60":4.59,"sma_120":3.74},{"date":"2026-05-22","open":3.02,"high":3.27,"low":3.02,"close":3.21,"volume":307411,"rsi_14":40.15,"sma_20":3.5,"sma_60":4.58,"sma_120":3.74},{"date":"2026-05-26","open":3.1,"high":3.21,"low":3.0,"close":3.0,"volume":428636,"rsi_14":42.06,"sma_20":3.46,"sma_60":4.59,"sma_120":3.74},{"date":"2026-05-27","open":2.99,"high":3.04,"low":2.87,"close":3.01,"volume":289283,"rsi_14":47.77,"sma_20":3.42,"sma_60":4.58,"sma_120":3.74},{"date":"2026-05-28","open":3.04,"high":3.45,"low":3.04,"close":3.19,"volume":1082771,"rsi_14":51.05,"sma_20":3.38,"sma_60":4.57,"sma_120":3.74},{"date":"2026-05-29","open":3.11,"high":3.19,"low":2.94,"close":3.02,"volume":511244,"rsi_14":45.97,"sma_20":3.34,"sma_60":4.57,"sma_120":3.74},{"date":"2026-06-01","open":3.18,"high":3.52,"low":3.11,"close":3.33,"volume":724726,"rsi_14":51.62,"sma_20":3.33,"sma_60":4.56,"sma_120":3.74},{"date":"2026-06-02","open":3.35,"high":3.42,"low":3.17,"close":3.25,"volume":366224,"rsi_14":41.8,"sma_20":3.31,"sma_60":4.54,"sma_120":3.74},{"date":"2026-06-03","open":3.3,"high":3.36,"low":3.1,"close":3.35,"volume":309164,"rsi_14":40.08,"sma_20":3.3,"sma_60":4.54,"sma_120":3.74},{"date":"2026-06-04","open":3.32,"high":3.32,"low":3.16,"close":3.22,"volume":165306,"rsi_14":40.08,"sma_20":3.31,"sma_60":4.55,"sma_120":3.74},{"date":"2026-06-05","open":3.19,"high":3.23,"low":3.01,"close":3.04,"volume":208842,"rsi_14":41.48,"sma_20":3.3,"sma_60":4.54,"sma_120":3.74},{"date":"2026-06-08","open":3.02,"high":3.17,"low":2.96,"close":3.05,"volume":228303,"rsi_14":37.38,"sma_20":3.3,"sma_60":4.53,"sma_120":3.73},{"date":"2026-06-09","open":3.05,"high":3.2,"low":2.9,"close":3.11,"volume":459707,"rsi_14":40.95,"sma_20":3.29,"sma_60":4.51,"sma_120":3.74},{"date":"2026-06-10","open":3.2,"high":3.64,"low":3.17,"close":3.57,"volume":1110153,"rsi_14":55.7,"sma_20":3.28,"sma_60":4.51,"sma_120":3.74},{"date":"2026-06-11","open":3.46,"high":3.64,"low":3.2,"close":3.38,"volume":705801,"rsi_14":57.89,"sma_20":3.26,"sma_60":4.52,"sma_120":3.74},{"date":"2026-06-12","open":3.31,"high":3.35,"low":3.09,"close":3.2,"volume":274946,"rsi_14":49.78,"sma_20":3.24,"sma_60":4.51,"sma_120":3.74},{"date":"2026-06-15","open":3.02,"high":3.12,"low":2.95,"close":2.96,"volume":292171,"rsi_14":49.13,"sma_20":3.21,"sma_60":4.5,"sma_120":3.74},{"date":"2026-06-16","open":2.95,"high":3.11,"low":2.9,"close":3.04,"volume":235659,"rsi_14":50.63,"sma_20":3.19,"sma_60":4.43,"sma_120":3.74},{"date":"2026-06-17","open":3.01,"high":3.15,"low":2.99,"close":3.1,"volume":154773,"rsi_14":48.0,"sma_20":3.17,"sma_60":4.39,"sma_120":3.74},{"date":"2026-06-18","open":3.01,"high":3.06,"low":2.91,"close":2.93,"volume":182767,"rsi_14":48.0,"sma_20":3.15,"sma_60":4.31,"sma_120":3.73},{"date":"2026-06-22","open":2.94,"high":3.05,"low":2.76,"close":2.93,"volume":196937,"rsi_14":39.69,"sma_20":3.14,"sma_60":4.24,"sma_120":3.73},{"date":"2026-06-23","open":2.87,"high":2.93,"low":2.84,"close":2.87,"volume":57976,"rsi_14":40.1,"sma_20":3.13,"sma_60":4.17,"sma_120":3.73},{"date":"2026-06-24","open":2.84,"high":2.94,"low":2.58,"close":2.63,"volume":266861,"rsi_14":32.52,"sma_20":3.11,"sma_60":4.07,"sma_120":3.72},{"date":"2026-06-25","open":2.65,"high":2.82,"low":2.6,"close":2.79,"volume":208262,"rsi_14":39.71,"sma_20":3.1,"sma_60":3.95,"sma_120":3.72},{"date":"2026-06-26","open":2.69,"high":2.89,"low":2.69,"close":2.84,"volume":106238,"rsi_14":44.9,"sma_20":3.08,"sma_60":3.86,"sma_120":3.72},{"date":"2026-06-29","open":2.84,"high":2.93,"low":2.79,"close":2.86,"volume":110975,"rsi_14":45.18,"sma_20":3.07,"sma_60":3.79,"sma_120":3.72},{"date":"2026-06-30","open":2.87,"high":2.97,"low":2.72,"close":2.9,"volume":184277,"rsi_14":44.62,"sma_20":3.05,"sma_60":3.7,"sma_120":3.72},{"date":"2026-07-01","open":2.86,"high":2.95,"low":2.8,"close":2.84,"volume":64705,"rsi_14":26.45,"sma_20":3.03,"sma_60":3.62,"sma_120":3.72},{"date":"2026-07-02","open":2.85,"high":2.89,"low":2.62,"close":2.71,"volume":118005,"rsi_14":27.52,"sma_20":3.0,"sma_60":3.53,"sma_120":3.71},{"date":"2026-07-06","open":2.75,"high":2.78,"low":2.69,"close":2.74,"volume":35333,"rsi_14":32.84,"sma_20":2.97,"sma_60":3.47,"sma_120":3.71},{"date":"2026-07-07","open":2.8,"high":2.9,"low":2.65,"close":2.72,"volume":589505,"rsi_14":39.29,"sma_20":2.96,"sma_60":3.42,"sma_120":3.71},{"date":"2026-07-08","open":2.84,"high":2.99,"low":2.7,"close":2.75,"volume":1312068,"rsi_14":36.45,"sma_20":2.94,"sma_60":3.38,"sma_120":3.71},{"date":"2026-07-09","open":2.83,"high":3.04,"low":2.68,"close":2.98,"volume":493414,"rsi_14":45.16,"sma_20":2.94,"sma_60":3.34,"sma_120":3.71},{"date":"2026-07-10","open":3.01,"high":3.28,"low":2.97,"close":3.18,"volume":416394,"rsi_14":59.84,"sma_20":2.92,"sma_60":3.33,"sma_120":3.71},{"date":"2026-07-13","open":3.26,"high":3.5,"low":3.11,"close":3.42,"volume":463730,"rsi_14":66.23,"sma_20":2.92,"sma_60":3.31,"sma_120":3.72},{"date":"2026-07-14","open":3.38,"high":3.44,"low":3.2,"close":3.36,"volume":176606,"rsi_14":66.23,"sma_20":2.93,"sma_60":3.3,"sma_120":3.72},{"date":"2026-07-15","open":3.3,"high":3.36,"low":3.07,"close":3.23,"volume":171859,"rsi_14":71.43,"sma_20":2.94,"sma_60":3.29,"sma_120":3.73},{"date":"2026-07-16","open":3.22,"high":3.62,"low":3.2,"close":3.38,"volume":433741,"rsi_14":71.22,"sma_20":2.96,"sma_60":3.29,"sma_120":3.73},{"date":"2026-07-17","open":3.38,"high":3.54,"low":3.25,"close":3.44,"volume":263311,"rsi_14":71.43,"sma_20":2.98,"sma_60":3.27,"sma_120":3.74},{"date":"2026-07-20","open":3.49,"high":3.7,"low":3.35,"close":3.6,"volume":399136,"rsi_14":74.03,"sma_20":3.01,"sma_60":3.25,"sma_120":3.74},{"date":"2026-07-21","open":3.57,"high":3.68,"low":3.5,"close":3.62,"volume":169391,"rsi_14":73.68,"sma_20":3.04,"sma_60":3.24,"sma_120":3.75},{"date":"2026-07-22","open":3.69,"high":3.9,"low":3.58,"close":3.7,"volume":383000,"rsi_14":77.92,"sma_20":3.08,"sma_60":3.24,"sma_120":3.76},{"date":"2026-07-23","open":3.83,"high":3.9,"low":3.36,"close":3.44,"volume":454475,"rsi_14":71.86,"sma_20":3.12,"sma_60":3.23,"sma_120":3.77},{"date":"2026-07-24","open":3.41,"high":3.54,"low":3.3,"close":3.33,"volume":145754,"rsi_14":66.86,"sma_20":3.15,"sma_60":3.22,"sma_120":3.78},{"date":"2026-07-27","open":3.04,"high":3.17,"low":2.8,"close":3.06,"volume":281752,"rsi_14":58.5,"sma_20":3.16,"sma_60":3.21,"sma_120":3.79},{"date":"2026-07-28","open":3.03,"high":3.03,"low":2.81,"close":2.84,"volume":179206,"rsi_14":52.05,"sma_20":3.16,"sma_60":3.19,"sma_120":3.79},{"date":"2026-07-29","open":2.88,"high":3.04,"low":2.78,"close":2.84,"volume":238291,"rsi_14":46.43,"sma_20":3.16,"sma_60":3.18,"sma_120":3.79},{"date":"2026-07-30","open":2.8,"high":2.86,"low":2.7,"close":2.8,"volume":180194,"rsi_14":39.44,"sma_20":3.16,"sma_60":3.16,"sma_120":3.79},{"date":"2026-07-31","open":2.79,"high":2.92,"low":2.75,"close":2.81,"volume":187997,"rsi_14":30.57,"sma_20":3.16,"sma_60":3.15,"sma_120":3.79},{"date":"2026-08-03","open":2.83,"high":2.9,"low":2.73,"close":2.81,"volume":181590,"rsi_14":31.79,"sma_20":3.17,"sma_60":3.15,"sma_120":3.79},{"date":"2026-08-04","open":2.76,"high":2.77,"low":2.43,"close":2.47,"volume":476475,"rsi_14":27.91,"sma_20":3.15,"sma_60":3.14,"sma_120":3.79},{"date":"2026-08-05","open":2.5,"high":2.51,"low":2.4,"close":2.44,"volume":134902,"rsi_14":20.63,"sma_20":3.14,"sma_60":3.13,"sma_120":3.79},{"date":"2026-08-06","open":2.5,"high":2.65,"low":2.46,"close":2.54,"volume":203139},{"date":"2026-08-07","open":2.52,"high":2.63,"low":2.49,"close":2.57,"volume":148106,"rsi_14":15.89,"sma_20":3.08,"sma_60":3.1,"sma_120":3.79},{"date":"2026-08-10","open":2.58,"high":2.65,"low":2.46,"close":2.52,"volume":324549},{"date":"2026-08-11","open":2.55,"high":2.62,"low":2.4,"close":2.44,"volume":228396,"rsi_14":9.09,"sma_20":2.99,"sma_60":3.05,"sma_120":3.79},{"date":"2026-08-12","open":2.47,"high":2.63,"low":2.42,"close":2.58,"volume":332795,"rsi_14":19.72,"sma_20":2.96,"sma_60":3.04,"sma_120":3.79},{"date":"2026-08-13","open":2.51,"high":2.58,"low":2.45,"close":2.5,"volume":126979,"rsi_14":20.14,"sma_20":2.92,"sma_60":3.02,"sma_120":3.79},{"date":"2026-08-14","open":2.58,"high":2.76,"low":2.51,"close":2.75,"volume":307216,"rsi_14":38.69,"sma_20":2.88,"sma_60":3.01,"sma_120":3.79},{"date":"2026-08-17","open":2.78,"high":2.82,"low":2.71,"close":2.73,"volume":228917,"rsi_14":45.3,"sma_20":2.84,"sma_60":3.0,"sma_120":3.79},{"date":"2026-08-18","open":2.79,"high":2.8,"low":2.68,"close":2.75,"volume":75754,"rsi_14":46.22,"sma_20":2.8,"sma_60":2.99,"sma_120":3.79},{"date":"2026-08-19","open":2.77,"high":2.85,"low":2.73,"close":2.84,"volume":145038,"rsi_14":51.61,"sma_20":2.75,"sma_60":2.99,"sma_120":3.79},{"date":"2026-08-20","open":2.87,"high":2.88,"low":2.8,"close":2.85,"volume":84622,"rsi_14":51.61,"sma_20":2.72,"sma_60":2.99,"sma_120":3.79},{"date":"2026-08-21","open":2.93,"high":2.98,"low":2.77,"close":2.84,"volume":135891,"rsi_14":51.2,"sma_20":2.7,"sma_60":2.98,"sma_120":3.78},{"date":"2026-08-24","open":2.85,"high":2.87,"low":2.65,"close":2.66,"volume":95328,"rsi_14":58.72,"sma_20":2.68,"sma_60":2.97,"sma_120":3.77},{"date":"2026-08-25","open":2.66,"high":2.73,"low":2.66,"close":2.7,"volume":48978,"rsi_14":61.82,"sma_20":2.67,"sma_60":2.97,"sma_120":3.77},{"date":"2026-08-26","open":2.74,"high":2.85,"low":2.67,"close":2.75,"volume":188740},{"date":"2026-08-27","open":2.79,"high":2.85,"low":2.68,"close":2.79,"volume":135700,"rsi_14":60.38,"sma_20":2.67,"sma_60":2.95,"sma_120":3.75},{"date":"2026-08-28","open":2.79,"high":2.82,"low":2.72,"close":2.76,"volume":74289,"rsi_14":61.54,"sma_20":2.66,"sma_60":2.94,"sma_120":3.74},{"date":"2026-08-31","open":2.82,"high":2.95,"low":2.79,"close":2.93,"volume":184927,"rsi_14":71.68,"sma_20":2.67,"sma_60":2.94,"sma_120":3.74},{"date":"2026-09-01","open":2.95,"high":3.15,"low":2.91,"close":3.14,"volume":299083},{"date":"2026-09-02","open":3.15,"high":3.24,"low":3.01,"close":3.08,"volume":202635,"rsi_14":74.58,"sma_20":2.74,"sma_60":2.94,"sma_120":3.73},{"date":"2026-09-03","open":3.1,"high":3.32,"low":2.96,"close":3.11,"volume":868093,"rsi_14":68.75,"sma_20":2.76,"sma_60":2.94,"sma_120":3.73},{"date":"2026-09-04","open":3.1,"high":3.18,"low":2.95,"close":3.0,"volume":190539,"rsi_14":62.86,"sma_20":2.79,"sma_60":2.93,"sma_120":3.72},{"date":"2026-09-08","open":3.03,"high":3.24,"low":3.03,"close":3.16,"volume":315321,"rsi_14":67.23,"sma_20":2.82,"sma_60":2.93,"sma_120":3.72},{"date":"2026-09-09","open":3.21,"high":3.44,"low":3.21,"close":3.29,"volume":484184},{"date":"2026-09-10","open":3.44,"high":3.56,"low":3.39,"close":3.47,"volume":566476,"rsi_14":72.14,"sma_20":2.9,"sma_60":2.94,"sma_120":3.72},{"date":"2026-09-11","open":3.4,"high":3.51,"low":3.31,"close":3.5,"volume":410755,"rsi_14":73.24,"sma_20":2.95,"sma_60":2.94,"sma_120":3.69},{"date":"2026-09-14","open":3.51,"high":3.59,"low":3.34,"close":3.39,"volume":396446,"rsi_14":77.04,"sma_20":2.99,"sma_60":2.95,"sma_120":3.67},{"date":"2026-09-15","open":3.42,"high":3.48,"low":3.34,"close":3.39,"volume":189489,"rsi_14":76.34,"sma_20":3.02,"sma_60":2.96,"sma_120":3.63},{"date":"2026-09-16","open":3.34,"high":3.34,"low":3.13,"close":3.15,"volume":267265,"rsi_14":63.33,"sma_20":3.04,"sma_60":2.96,"sma_120":3.6},{"date":"2026-09-17","open":3.14,"high":3.18,"low":3.01,"close":3.12,"volume":211876,"rsi_14":61.07,"sma_20":3.05,"sma_60":2.96,"sma_120":3.57},{"date":"2026-09-18","open":3.1,"high":3.33,"low":3.08,"close":3.27,"volume":287867,"rsi_14":65.84,"sma_20":3.07,"sma_60":2.97,"sma_120":3.52},{"date":"2026-09-21","open":3.21,"high":3.21,"low":2.88,"close":2.91,"volume":318463,"rsi_14":49.44,"sma_20":3.08,"sma_60":2.98,"sma_120":3.46},{"date":"2026-09-22","open":2.88,"high":2.91,"low":2.73,"close":2.74,"volume":206719,"rsi_14":38.64,"sma_20":3.08,"sma_60":2.97,"sma_120":3.42},{"date":"2026-09-23","open":2.8,"high":2.83,"low":2.71,"close":2.75,"volume":216166,"rsi_14":40.35,"sma_20":3.08,"sma_60":2.97,"sma_120":3.38},{"date":"2026-09-24","open":2.75,"high":2.85,"low":2.73,"close":2.76,"volume":171133,"rsi_14":39.64,"sma_20":3.09,"sma_60":2.97,"sma_120":3.34},{"date":"2026-09-25","open":2.73,"high":2.76,"low":2.66,"close":2.71,"volume":128523,"rsi_14":41.1,"sma_20":3.08,"sma_60":2.97,"sma_120":3.29},{"date":"2026-09-28","open":2.74,"high":2.79,"low":2.56,"close":2.6,"volume":135896,"rsi_14":32.28,"sma_20":3.07,"sma_60":2.97,"sma_120":3.25},{"date":"2026-09-29","open":2.57,"high":2.66,"low":2.54,"close":2.6,"volume":68373},{"date":"2026-09-30","open":2.63,"high":2.71,"low":2.61,"close":2.63,"volume":79280,"rsi_14":18.01,"sma_20":3.03,"sma_60":2.96,"sma_120":3.19},{"date":"2026-10-01","open":2.68,"high":2.73,"low":2.62,"close":2.64,"volume":83794,"rsi_14":16.41,"sma_20":3.01,"sma_60":2.96,"sma_120":3.17},{"date":"2026-10-02","open":2.62,"high":2.72,"low":2.6,"close":2.67,"volume":102646,"rsi_14":20.0,"sma_20":2.99,"sma_60":2.96,"sma_120":3.15},{"date":"2026-10-05","open":2.64,"high":2.72,"low":2.6,"close":2.69,"volume":122768,"rsi_14":21.31,"sma_20":2.97,"sma_60":2.95,"sma_120":3.14},{"date":"2026-10-06","open":2.71,"high":2.77,"low":2.63,"close":2.73,"volume":129084},{"date":"2026-10-07","open":2.78,"high":2.78,"low":2.55,"close":2.65,"volume":184301,"rsi_14":28.04,"sma_20":2.92,"sma_60":2.92,"sma_120":3.11},{"date":"2026-10-08","open":2.67,"high":2.67,"low":2.52,"close":2.55,"volume":252406,"rsi_14":14.71,"sma_20":2.87,"sma_60":2.91,"sma_120":3.1},{"date":"2026-10-09","open":2.53,"high":2.6,"low":2.48,"close":2.57,"volume":72072,"rsi_14":25.0,"sma_20":2.83,"sma_60":2.9,"sma_120":3.09},{"date":"2026-10-12","open":2.57,"high":2.7,"low":2.51,"close":2.54,"volume":88364,"rsi_14":31.48,"sma_20":2.78,"sma_60":2.88,"sma_120":3.08},{"date":"2026-10-13","open":2.54,"high":2.69,"low":2.54,"close":2.66,"volume":145020,"rsi_14":43.08,"sma_20":2.75,"sma_60":2.87,"sma_120":3.06},{"date":"2026-10-14","open":2.67,"high":2.67,"low":2.6,"close":2.65,"volume":98119,"rsi_14":41.54,"sma_20":2.72,"sma_60":2.85,"sma_120":3.05},{"date":"2026-10-15","open":2.6,"high":2.65,"low":2.52,"close":2.57,"volume":88957,"rsi_14":39.71,"sma_20":2.69,"sma_60":2.83,"sma_120":3.04},{"date":"2026-10-16","open":2.58,"high":2.62,"low":2.52,"close":2.55,"volume":294981,"rsi_14":45.76,"sma_20":2.66,"sma_60":2.82,"sma_120":3.03},{"date":"2026-10-19","open":2.55,"high":2.62,"low":2.48,"close":2.48,"volume":104519,"rsi_14":40.91,"sma_20":2.64,"sma_60":2.8,"sma_120":3.01},{"date":"2026-10-20","open":2.49,"high":2.54,"low":2.37,"close":2.38,"volume":126814,"rsi_14":32.41,"sma_20":2.62,"sma_60":2.79,"sma_120":3.0},{"date":"2026-10-21","open":2.39,"high":2.46,"low":2.35,"close":2.35,"volume":143124,"rsi_14":30.67,"sma_20":2.6,"sma_60":2.79,"sma_120":2.99},{"date":"2026-10-22","open":2.41,"high":2.43,"low":2.31,"close":2.37,"volume":79677,"rsi_14":29.73,"sma_20":2.58,"sma_60":2.78,"sma_120":2.98}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":12.91,"ttm_eps":null,"close":10.94},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":13.56,"ttm_eps":null,"close":11.11},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":16.35,"ttm_eps":null,"close":6.78},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":18.81,"ttm_eps":null,"close":7.53},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":16.29,"ttm_eps":null,"close":7.2},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":8.62,"ttm_eps":null,"close":4.205},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":66.11,"pbr":5.84,"ttm_eps":null,"close":2.8759},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":57.37,"pbr":16.33,"ttm_eps":null,"close":8.29},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.91,"pbr":5.17,"ttm_eps":null,"close":2.9}],"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":"AleAnna, Inc. Class A Common Stock","phase":"above-fold","symbol_resolved":true}