{"status":"ok","report":{"price_analysis":{"current":7.37,"change_1d":0.8,"change_7d":1.8,"change_30d":-9.6,"high_30d":8.22,"low_30d":6.96,"position_in_range":33.0,"support":7.09,"resistance":8.09},"summary":"Angel Oak Mortgage Inc(AOMR)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 1.82억. 현재가 $7.32, 전일 대비 +3.1%, 30일 -9.6%. PER 9.2배 / ROE 1.4%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.2배입니다. ROE 1.4%입니다. 시가총액 1.82억. 매출 1.62억, 영업이익 4781.50만.","grade":"C","comment":"PER 9.15배, ROE 1.43%","per":9.21,"pbr":0.67,"roe":1.43,"eps":0.8,"revenue":161852000.0,"operating_income":47815000.0,"net_income":18700000.0,"market_cap":183620602,"profit_margin":11.55,"roa":0.11,"operating_margin":29.54,"gross_margin":18.59,"debt_ratio":1.933361718433994,"total_assets":2991512000.0,"total_equity":234865000.0,"total_debt":454079000.0,"dividend_yield":14.9,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 50.0로 중립 구간입니다. MACD(-0.20)가 시그널선(-0.24)을 상회합니다(골든크로스). SMA20 7, SMA60 8 — 혼조세입니다. 볼린저밴드 7~8 (현재 위치 63%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 50","rsi_14":50.0,"macd":-0.19782144385286138,"macd_signal":-0.24270206147002732,"sma_20":7.247999999999999,"sma_60":8.044333333333334,"bb_upper":7.531097156467528,"bb_lower":6.964902843532471,"atr_14":0.1967999999999999},"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 9.15x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":31,"summary":"매출 -0.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.8,"unit":"%","percentile":49,"direction":"higher_better"},{"name":"영업이익 성장률","value":-84.2,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.4%","metrics":[{"name":"ROE","value":1.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":29.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":11.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":51,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.0,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-9.6,"unit":"%","percentile":34,"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":"F","percentile":20,"summary":"유동비율 0.1x, 순차입금비율 1.7x","metrics":[{"name":"유동비율","value":0.15,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.73,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.6,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.18,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.15x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -0.8%"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"momentum":{"grade":"C","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.93,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":10.32,"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":18.59,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":29.54,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":11.55,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 1.9배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 1.9배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.21,"current_pbr":0.67,"per_5y_high":24.38,"per_5y_low":6.95,"per_5y_avg":12.03,"per_percentile":44.4,"pbr_5y_high":1.18,"pbr_5y_low":0.87,"pbr_5y_avg":0.98,"pbr_percentile":0.0,"per_5y_median":10.93,"pbr_5y_median":0.95,"history":[{"quarter":"2024-Q2","per":7.57,"pbr":1.18},{"quarter":"2024-Q3","per":24.38,"pbr":0.93},{"quarter":"2024-Q4","per":8.3,"pbr":0.95},{"quarter":"2025-Q1","per":14.51,"pbr":0.96},{"quarter":"2025-Q2","per":14.56,"pbr":1.0},{"quarter":"2025-Q3","per":6.95,"pbr":0.92},{"quarter":"2025-Q4","per":7.47,"pbr":0.87},{"quarter":"2026-Q1","per":13.59,"pbr":0.89},{"quarter":"2026-Q2","per":10.93,"pbr":1.12},{"quarter":"현재","per":9.21,"pbr":0.67}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9.9999,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8.1791,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7.5232,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7.9779,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8.1546,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8.0569,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7.6891,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7.6131,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8.7406,"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":"Real Estate","industry":"REIT - MORTGAGE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.57,"eps":1.3204,"close":10.0,"source":"reported"},{"date":"2024-07","per":7.28,"eps":1.3204,"close":9.62,"source":"reported"},{"date":"2024-08","per":6.71,"eps":1.3204,"close":8.86,"source":"reported"},{"date":"2024-09","per":24.38,"eps":0.3355,"close":8.18,"source":"reported"},{"date":"2024-10","per":21.09,"eps":0.3355,"close":7.07,"source":"reported"},{"date":"2024-11","per":23.71,"eps":0.3355,"close":7.95,"source":"reported"},{"date":"2024-12","per":8.3,"eps":0.9062,"close":7.52,"source":"reported"},{"date":"2025-01","per":9.14,"eps":0.9062,"close":8.29,"source":"reported"},{"date":"2025-02","per":9.21,"eps":0.9062,"close":8.35,"source":"reported"},{"date":"2025-03","per":14.51,"eps":0.55,"close":7.98,"source":"reported"},{"date":"2025-04","per":14.38,"eps":0.55,"close":7.91,"source":"reported"},{"date":"2025-05","per":14.34,"eps":0.55,"close":7.89,"source":"reported"},{"date":"2025-06","per":14.56,"eps":0.56,"close":8.15,"source":"reported"},{"date":"2025-07","per":13.77,"eps":0.56,"close":7.71,"source":"reported"},{"date":"2025-08","per":15.14,"eps":0.56,"close":8.48,"source":"reported"},{"date":"2025-09","per":6.95,"eps":1.16,"close":8.06,"source":"reported"},{"date":"2025-10","per":6.72,"eps":1.16,"close":7.8,"source":"reported"},{"date":"2025-11","per":6.77,"eps":1.16,"close":7.86,"source":"reported"},{"date":"2025-12","per":7.47,"eps":1.03,"close":7.69,"source":"reported"},{"date":"2026-01","per":7.78,"eps":1.03,"close":8.01,"source":"reported"},{"date":"2026-02","per":7.72,"eps":1.03,"close":7.95,"source":"reported"},{"date":"2026-03","per":13.59,"eps":0.56,"close":7.61,"source":"reported"},{"date":"2026-04","per":15.0,"eps":0.56,"close":8.4,"source":"reported"},{"date":"2026-05","per":14.15,"eps":0.56,"close":7.92,"source":"reported"},{"date":"2026-06","per":10.93,"eps":0.8,"close":8.74,"source":"reported"},{"date":"2026-07","per":10.65,"eps":0.8,"close":8.52,"source":"reported"},{"date":"2026-08","per":10.38,"eps":0.8,"close":8.3,"source":"reported"},{"date":"2026-09","per":9.12,"eps":0.8,"close":7.3,"source":"reported"},{"date":"2026-10","per":9.15,"eps":0.8,"close":7.32,"source":"reported"}],"trailing_per_history_meta":{"avg":11.74,"std":4.85,"upper_1sd":16.59,"lower_1sd":6.89,"current":9.15,"count":29},"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":14.9,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":16,"summary":"배당성향 136%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":136.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.73,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":14.9,"summary":"배당수익률 14.90%","metrics":[{"name":"배당수익률","value":14.9,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"9.2배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"1.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:21.364288+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.014276286377280565,"dividend_yield":null,"eps":0.35,"revenue":37658000.0,"operating_income":3353000.0,"net_income":3353000.0,"market_cap":null,"profit_margin":0.08903818577725849,"operating_margin":0.08903818577725849,"roa":0.001120837890672008,"gross_margin":0.185936587179351,"total_equity":234865000.0,"total_assets":2991512000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":4.917,"pbr":0.801,"roe":-0.028723015001829492,"dividend_yield":14.9,"eps":-0.3,"revenue":37973000.0,"operating_income":21205000.0,"net_income":-7379000.0,"market_cap":220495000.0,"profit_margin":-0.19432228162115187,"operating_margin":0.5584230900903273,"roa":-0.002625996403534401,"gross_margin":0.8897111105259,"total_equity":256902000.0,"total_assets":2809981000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.042299166800611535,"dividend_yield":null,"eps":0.29,"revenue":44839000.0,"operating_income":11540000.0,"net_income":11316000.0,"market_cap":null,"profit_margin":0.25236958897388434,"operating_margin":0.25736524008117934,"roa":0.004115241303116106,"gross_margin":0.3723990276321952,"total_equity":267523000.0,"total_assets":2749778000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04319270153123995,"dividend_yield":null,"eps":0.46,"revenue":41382000.0,"operating_income":11717000.0,"net_income":11410000.0,"market_cap":null,"profit_margin":0.27572374462326615,"operating_margin":0.2831424290754434,"roa":0.004325066051074443,"gross_margin":0.36013242472572615,"total_equity":264165000.0,"total_assets":2638110000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0031129636469160557,"dividend_yield":null,"eps":0.11,"revenue":31019000.0,"operating_income":767000.0,"net_income":767000.0,"market_cap":null,"profit_margin":0.024726780360424257,"operating_margin":0.024726780360424257,"roa":0.0003002558634058958,"gross_margin":0.1890776620780812,"total_equity":246389000.0,"total_assets":2554488000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.08164068713217751,"dividend_yield":null,"eps":0.17,"revenue":46310000.0,"operating_income":43311000.0,"net_income":20531000.0,"market_cap":null,"profit_margin":0.4433383718419348,"operating_margin":0.9352407687324552,"roa":0.0076707384734367385,"gross_margin":1.0,"total_equity":251480000.0,"total_assets":2676535000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06300451526779849,"dividend_yield":null,"eps":0.42,"revenue":-9592000.0,"operating_income":-15056000.0,"net_income":-15056000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.00663327413494501,"gross_margin":null,"total_equity":238967000.0,"total_assets":2269769000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.11770741386204348,"dividend_yield":null,"eps":-0.14,"revenue":37857000.0,"operating_income":34036000.0,"net_income":31204000.0,"market_cap":null,"profit_margin":0.8242597141876007,"operating_margin":0.8990675436511081,"roa":0.013544190504135223,"gross_margin":1.0,"total_equity":265098000.0,"total_assets":2303866000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0010672149988663283,"dividend_yield":null,"eps":0.1,"revenue":5351000.0,"operating_income":16308000.0,"net_income":-273000.0,"market_cap":null,"profit_margin":-0.05101850121472622,"operating_margin":3.0476546439917773,"roa":-0.00012915288010922644,"gross_margin":1.0,"total_equity":255806000.0,"total_assets":2113774000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04889034041712871,"dividend_yield":null,"eps":0.526204522917391,"revenue":17841000.0,"operating_income":29794000.0,"net_income":12874000.0,"market_cap":null,"profit_margin":0.7215963230760608,"operating_margin":1.6699736561851914,"roa":0.005716810504650404,"gross_margin":1.0,"total_equity":263324000.0,"total_assets":2251955000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":-0.015850367033987175,"dividend_yield":null,"eps":-0.1507412055708667,"revenue":2662000.0,"operating_income":-2907000.0,"net_income":-3688000.0,"market_cap":null,"profit_margin":-1.3854244928625095,"operating_margin":-1.0920360631104433,"roa":-0.0015278921096055446,"gross_margin":-0.4534184823441022,"total_equity":232676000.0,"total_assets":2413783000.0},{"fiscal_year":2023,"fiscal_quarter":"Q1","report_date":"2023-03-31","per":null,"pbr":null,"roe":0.08458617387817234,"dividend_yield":null,"eps":0.8448946476017857,"revenue":6146000.0,"operating_income":17471000.0,"net_income":20671000.0,"market_cap":null,"profit_margin":3.3633257403189067,"operating_margin":2.8426618939147414,"roa":0.007952926493044507,"gross_margin":0.9241783273673935,"total_equity":244378000.0,"total_assets":2599169000.0}],"current_price":7.37,"change_pct":0.82,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-06-17","close":9.9871},{"date":"2021-06-18","close":9.7407},{"date":"2021-06-21","close":9.7193},{"date":"2021-06-22","close":9.6497},{"date":"2021-06-23","close":9.639},{"date":"2021-06-24","close":9.5051},{"date":"2021-06-25","close":9.7461},{"date":"2021-06-28","close":9.3712},{"date":"2021-06-29","close":9.6765},{"date":"2021-06-30","close":9.5694},{"date":"2021-07-01","close":9.3712},{"date":"2021-07-02","close":9.4355},{"date":"2021-07-06","close":9.2534},{"date":"2021-07-07","close":8.9428},{"date":"2021-07-08","close":8.8947},{"date":"2021-07-09","close":9.1517},{"date":"2021-07-12","close":9.5854},{"date":"2021-07-13","close":9.2802},{"date":"2021-07-14","close":9.4623},{"date":"2021-07-15","close":9.4516},{"date":"2021-07-16","close":9.4034},{"date":"2021-07-19","close":9.232},{"date":"2021-07-20","close":9.2427},{"date":"2021-07-21","close":9.3927},{"date":"2021-07-22","close":9.4516},{"date":"2021-07-23","close":9.4409},{"date":"2021-07-26","close":9.5051},{"date":"2021-07-27","close":9.3873},{"date":"2021-07-28","close":9.7193},{"date":"2021-07-29","close":9.971},{"date":"2021-07-30","close":10.0781},{"date":"2021-08-02","close":10.1209},{"date":"2021-08-03","close":9.9014},{"date":"2021-08-04","close":9.9924},{"date":"2021-08-05","close":10.0674},{"date":"2021-08-06","close":10.0192},{"date":"2021-08-09","close":9.9978},{"date":"2021-08-10","close":9.9496},{"date":"2021-08-11","close":10.0192},{"date":"2021-08-12","close":10.0674},{"date":"2021-08-13","close":9.8318},{"date":"2021-08-16","close":9.7622},{"date":"2021-08-17","close":9.8157},{"date":"2021-08-18","close":9.8532},{"date":"2021-08-19","close":9.9335},{"date":"2021-08-20","close":9.9227},{"date":"2021-08-23","close":9.6532},{"date":"2021-08-24","close":9.5347},{"date":"2021-08-25","close":9.4484},{"date":"2021-08-26","close":9.8581},{"date":"2021-08-27","close":9.9227},{"date":"2021-08-30","close":9.5993},{"date":"2021-08-31","close":9.6155},{"date":"2021-09-01","close":9.7503},{"date":"2021-09-02","close":9.7503},{"date":"2021-09-03","close":9.7503},{"date":"2021-09-07","close":9.7557},{"date":"2021-09-08","close":9.7503},{"date":"2021-09-09","close":9.7664},{"date":"2021-09-10","close":9.7718},{"date":"2021-09-13","close":9.7826},{"date":"2021-09-14","close":9.5239},{"date":"2021-09-15","close":9.4323},{"date":"2021-09-16","close":9.4053},{"date":"2021-09-17","close":9.0981},{"date":"2021-09-20","close":8.8663},{"date":"2021-09-21","close":8.71},{"date":"2021-09-22","close":8.7585},{"date":"2021-09-23","close":8.9418},{"date":"2021-09-24","close":8.7963},{"date":"2021-09-27","close":9.2382},{"date":"2021-09-28","close":9.1089},{"date":"2021-09-29","close":9.1035},{"date":"2021-09-30","close":9.125},{"date":"2021-10-01","close":9.4377},{"date":"2021-10-04","close":9.3622},{"date":"2021-10-05","close":9.4377},{"date":"2021-10-06","close":9.4269},{"date":"2021-10-07","close":9.4754},{"date":"2021-10-08","close":9.5239},{"date":"2021-10-11","close":9.443},{"date":"2021-10-12","close":9.443},{"date":"2021-10-13","close":9.4484},{"date":"2021-10-14","close":9.567},{"date":"2021-10-15","close":9.5077},{"date":"2021-10-18","close":9.4215},{"date":"2021-10-19","close":9.4161},{"date":"2021-10-20","close":9.5401},{"date":"2021-10-21","close":9.6802},{"date":"2021-10-22","close":9.7664},{"date":"2021-10-25","close":10.0252},{"date":"2021-10-26","close":9.7233},{"date":"2021-10-27","close":9.4484},{"date":"2021-10-28","close":9.443},{"date":"2021-10-29","close":9.5616},{"date":"2021-11-01","close":9.5077},{"date":"2021-11-02","close":9.4323},{"date":"2021-11-03","close":9.6155},{"date":"2021-11-04","close":9.761},{"date":"2021-11-05","close":9.9281},{"date":"2021-11-08","close":10.0737},{"date":"2021-11-09","close":9.9066},{"date":"2021-11-10","close":9.761},{"date":"2021-11-11","close":9.4484},{"date":"2021-11-12","close":9.4646},{"date":"2021-11-15","close":9.5239},{"date":"2021-11-16","close":9.3891},{"date":"2021-11-17","close":9.3838},{"date":"2021-11-18","close":9.3838},{"date":"2021-11-19","close":9.4443},{"date":"2021-11-22","close":9.2352},{"date":"2021-11-23","close":9.2186},{"date":"2021-11-24","close":9.2241},{"date":"2021-11-26","close":9.1581},{"date":"2021-11-29","close":9.1581},{"date":"2021-11-30","close":8.9765},{"date":"2021-12-01","close":9.0755},{"date":"2021-12-02","close":9.2407},{"date":"2021-12-03","close":9.2186},{"date":"2021-12-06","close":9.3287},{"date":"2021-12-07","close":9.2241},{"date":"2021-12-08","close":9.2462},{"date":"2021-12-09","close":9.2407},{"date":"2021-12-10","close":9.2297},{"date":"2021-12-13","close":9.1691},{"date":"2021-12-14","close":9.015},{"date":"2021-12-15","close":8.971},{"date":"2021-12-16","close":8.8004},{"date":"2021-12-17","close":9.048},{"date":"2021-12-20","close":8.8444},{"date":"2021-12-21","close":9.1141},{"date":"2021-12-22","close":9.1801},{"date":"2021-12-23","close":9.1361},{"date":"2021-12-27","close":9.1086},{"date":"2021-12-28","close":8.8774},{"date":"2021-12-29","close":8.8609},{"date":"2021-12-30","close":9.1801},{"date":"2021-12-31","close":9.015},{"date":"2022-01-03","close":9.2462},{"date":"2022-01-04","close":9.2627},{"date":"2022-01-05","close":9.1636},{"date":"2022-01-06","close":9.2737},{"date":"2022-01-07","close":9.2792},{"date":"2022-01-10","close":9.3177},{"date":"2022-01-11","close":9.4553},{"date":"2022-01-12","close":9.3617},{"date":"2022-01-13","close":9.4718},{"date":"2022-01-14","close":9.4938},{"date":"2022-01-18","close":9.4553},{"date":"2022-01-19","close":9.4553},{"date":"2022-01-20","close":9.3342},{"date":"2022-01-21","close":9.3177},{"date":"2022-01-24","close":9.4168},{"date":"2022-01-25","close":9.3838},{"date":"2022-01-26","close":9.2241},{"date":"2022-01-27","close":9.2297},{"date":"2022-01-28","close":9.2682},{"date":"2022-01-31","close":9.4058},{"date":"2022-02-01","close":9.3727},{"date":"2022-02-02","close":9.2352},{"date":"2022-02-03","close":9.2902},{"date":"2022-02-04","close":9.4168},{"date":"2022-02-07","close":9.3672},{"date":"2022-02-08","close":9.4278},{"date":"2022-02-09","close":9.4113},{"date":"2022-02-10","close":9.4113},{"date":"2022-02-11","close":9.4168},{"date":"2022-02-14","close":9.2847},{"date":"2022-02-15","close":9.3893},{"date":"2022-02-16","close":9.4058},{"date":"2022-02-17","close":9.3397},{"date":"2022-02-18","close":9.2792},{"date":"2022-02-22","close":9.4058},{"date":"2022-02-23","close":9.3177},{"date":"2022-02-24","close":9.3617},{"date":"2022-02-25","close":9.1361},{"date":"2022-02-28","close":8.938},{"date":"2022-03-01","close":8.7673},{"date":"2022-03-02","close":8.971},{"date":"2022-03-03","close":9.037},{"date":"2022-03-04","close":8.9545},{"date":"2022-03-07","close":8.4316},{"date":"2022-03-08","close":8.3601},{"date":"2022-03-09","close":8.5197},{"date":"2022-03-10","close":8.3271},{"date":"2022-03-11","close":8.2225},{"date":"2022-03-14","close":7.9803},{"date":"2022-03-15","close":7.8978},{"date":"2022-03-16","close":9.07},{"date":"2022-03-17","close":9.026},{"date":"2022-03-18","close":8.9435},{"date":"2022-03-21","close":9.1869},{"date":"2022-03-22","close":9.1472},{"date":"2022-03-23","close":8.9548},{"date":"2022-03-24","close":9.0001},{"date":"2022-03-25","close":9.1246},{"date":"2022-03-28","close":9.1812},{"date":"2022-03-29","close":9.3227},{"date":"2022-03-30","close":9.1642},{"date":"2022-03-31","close":9.2887},{"date":"2022-04-01","close":9.5378},{"date":"2022-04-04","close":9.5095},{"date":"2022-04-05","close":9.368},{"date":"2022-04-06","close":9.3567},{"date":"2022-04-07","close":9.4076},{"date":"2022-04-08","close":9.4642},{"date":"2022-04-11","close":9.4982},{"date":"2022-04-12","close":9.3284},{"date":"2022-04-13","close":9.4925},{"date":"2022-04-14","close":9.351},{"date":"2022-04-18","close":9.3623},{"date":"2022-04-19","close":9.068},{"date":"2022-04-20","close":9.1133},{"date":"2022-04-21","close":9.1642},{"date":"2022-04-22","close":9.017},{"date":"2022-04-25","close":9.0454},{"date":"2022-04-26","close":8.8133},{"date":"2022-04-27","close":8.7114},{"date":"2022-04-28","close":9.085},{"date":"2022-04-29","close":9.1472},{"date":"2022-05-02","close":8.9831},{"date":"2022-05-03","close":9.2321},{"date":"2022-05-04","close":9.4189},{"date":"2022-05-05","close":9.0454},{"date":"2022-05-06","close":8.8982},{"date":"2022-05-09","close":8.5019},{"date":"2022-05-10","close":8.4057},{"date":"2022-05-11","close":8.2189},{"date":"2022-05-12","close":8.3321},{"date":"2022-05-13","close":8.0265},{"date":"2022-05-16","close":7.8227},{"date":"2022-05-17","close":7.5227},{"date":"2022-05-18","close":7.5284},{"date":"2022-05-19","close":7.6416},{"date":"2022-05-20","close":7.8407},{"date":"2022-05-23","close":8.2388},{"date":"2022-05-24","close":8.3794},{"date":"2022-05-25","close":8.7776},{"date":"2022-05-26","close":8.8185},{"date":"2022-05-27","close":8.9532},{"date":"2022-05-31","close":8.9591},{"date":"2022-06-01","close":8.2798},{"date":"2022-06-02","close":8.555},{"date":"2022-06-03","close":8.6195},{"date":"2022-06-06","close":8.2681},{"date":"2022-06-07","close":8.2213},{"date":"2022-06-08","close":8.0515},{"date":"2022-06-09","close":7.8231},{"date":"2022-06-10","close":7.7294},{"date":"2022-06-13","close":7.5889},{"date":"2022-06-14","close":7.5362},{"date":"2022-06-15","close":7.5303},{"date":"2022-06-16","close":7.2961},{"date":"2022-06-17","close":7.542},{"date":"2022-06-21","close":7.4952},{"date":"2022-06-22","close":7.3488},{"date":"2022-06-23","close":7.5303},{"date":"2022-06-24","close":8.0339},{"date":"2022-06-27","close":7.7411},{"date":"2022-06-28","close":7.501},{"date":"2022-06-29","close":7.3781},{"date":"2022-06-30","close":7.5889},{"date":"2022-07-01","close":7.8524},{"date":"2022-07-05","close":7.7938},{"date":"2022-07-06","close":7.6123},{"date":"2022-07-07","close":7.7001},{"date":"2022-07-08","close":7.8934},{"date":"2022-07-11","close":7.8348},{"date":"2022-07-12","close":8.0397},{"date":"2022-07-13","close":8.4086},{"date":"2022-07-14","close":8.3325},{"date":"2022-07-15","close":8.2154},{"date":"2022-07-18","close":8.3091},{"date":"2022-07-19","close":8.5258},{"date":"2022-07-20","close":8.6956},{"date":"2022-07-21","close":8.6839},{"date":"2022-07-22","close":8.7483},{"date":"2022-07-25","close":8.8185},{"date":"2022-07-26","close":9.1172},{"date":"2022-07-27","close":9.1406},{"date":"2022-07-28","close":9.0703},{"date":"2022-07-29","close":8.2857},{"date":"2022-08-01","close":8.6722},{"date":"2022-08-02","close":8.6136},{"date":"2022-08-03","close":8.7249},{"date":"2022-08-04","close":8.637},{"date":"2022-08-05","close":8.5726},{"date":"2022-08-08","close":8.6429},{"date":"2022-08-09","close":8.6429},{"date":"2022-08-10","close":9.0645},{"date":"2022-08-11","close":8.9474},{"date":"2022-08-12","close":9.0411},{"date":"2022-08-15","close":9.0762},{"date":"2022-08-16","close":9.1055},{"date":"2022-08-17","close":8.9942},{"date":"2022-08-18","close":9.0001},{"date":"2022-08-19","close":8.8674},{"date":"2022-08-22","close":8.2038},{"date":"2022-08-23","close":8.0108},{"date":"2022-08-24","close":7.7212},{"date":"2022-08-25","close":7.9082},{"date":"2022-08-26","close":7.8298},{"date":"2022-08-29","close":8.1917},{"date":"2022-08-30","close":8.0651},{"date":"2022-08-31","close":8.3667},{"date":"2022-09-01","close":7.9022},{"date":"2022-09-02","close":7.9082},{"date":"2022-09-06","close":8.3124},{"date":"2022-09-07","close":8.5537},{"date":"2022-09-08","close":8.6683},{"date":"2022-09-09","close":8.8493},{"date":"2022-09-12","close":8.9156},{"date":"2022-09-13","close":8.7045},{"date":"2022-09-14","close":8.8131},{"date":"2022-09-15","close":8.4934},{"date":"2022-09-16","close":8.8915},{"date":"2022-09-19","close":9.0121},{"date":"2022-09-20","close":8.4451},{"date":"2022-09-21","close":8.234},{"date":"2022-09-22","close":8.059},{"date":"2022-09-23","close":7.5041},{"date":"2022-09-26","close":7.3653},{"date":"2022-09-27","close":7.4377},{"date":"2022-09-28","close":7.492},{"date":"2022-09-29","close":7.2507},{"date":"2022-09-30","close":7.2266},{"date":"2022-10-03","close":7.112},{"date":"2022-10-04","close":7.5041},{"date":"2022-10-05","close":7.486},{"date":"2022-10-06","close":7.0275},{"date":"2022-10-07","close":6.9913},{"date":"2022-10-10","close":6.7621},{"date":"2022-10-11","close":7.1844},{"date":"2022-10-12","close":7.0215},{"date":"2022-10-13","close":6.0805},{"date":"2022-10-14","close":5.3928},{"date":"2022-10-17","close":5.5677},{"date":"2022-10-18","close":5.3868},{"date":"2022-10-19","close":5.4833},{"date":"2022-10-20","close":5.2058},{"date":"2022-10-21","close":5.7668},{"date":"2022-10-24","close":5.5677},{"date":"2022-10-25","close":5.8874},{"date":"2022-10-26","close":6.2675},{"date":"2022-10-27","close":6.0744},{"date":"2022-10-28","close":6.2132},{"date":"2022-10-31","close":6.2313},{"date":"2022-11-01","close":6.1891},{"date":"2022-11-02","close":5.9116},{"date":"2022-11-03","close":5.6462},{"date":"2022-11-04","close":5.5074},{"date":"2022-11-07","close":5.6039},{"date":"2022-11-08","close":5.3084},{"date":"2022-11-09","close":4.9102},{"date":"2022-11-10","close":5.6642},{"date":"2022-11-11","close":5.8573},{"date":"2022-11-14","close":5.7065},{"date":"2022-11-15","close":5.9055},{"date":"2022-11-16","close":5.9116},{"date":"2022-11-17","close":5.809},{"date":"2022-11-18","close":5.8392},{"date":"2022-11-21","close":5.546},{"date":"2022-11-22","close":5.5085},{"date":"2022-11-23","close":5.2465},{"date":"2022-11-25","close":4.71},{"date":"2022-11-28","close":4.7287},{"date":"2022-11-29","close":4.4979},{"date":"2022-11-30","close":4.5541},{"date":"2022-12-01","close":4.3108},{"date":"2022-12-02","close":4.1486},{"date":"2022-12-05","close":3.8741},{"date":"2022-12-06","close":3.6183},{"date":"2022-12-07","close":3.6495},{"date":"2022-12-08","close":3.506},{"date":"2022-12-09","close":3.5809},{"date":"2022-12-12","close":3.4811},{"date":"2022-12-13","close":3.3875},{"date":"2022-12-14","close":3.2814},{"date":"2022-12-15","close":3.1629},{"date":"2022-12-16","close":3.1067},{"date":"2022-12-19","close":2.9134},{"date":"2022-12-20","close":2.9882},{"date":"2022-12-21","close":3.2253},{"date":"2022-12-22","close":3.0069},{"date":"2022-12-23","close":3.0194},{"date":"2022-12-27","close":3.0818},{"date":"2022-12-28","close":3.1255},{"date":"2022-12-29","close":3.1317},{"date":"2022-12-30","close":2.9508},{"date":"2023-01-03","close":3.3251},{"date":"2023-01-04","close":3.8242},{"date":"2023-01-05","close":3.8366},{"date":"2023-01-06","close":3.9988},{"date":"2023-01-09","close":4.1985},{"date":"2023-01-10","close":4.3794},{"date":"2023-01-11","close":4.5229},{"date":"2023-01-12","close":4.7475},{"date":"2023-01-13","close":4.7849},{"date":"2023-01-17","close":4.7599},{"date":"2023-01-18","close":4.841},{"date":"2023-01-19","close":4.735},{"date":"2023-01-20","close":4.8972},{"date":"2023-01-23","close":4.8785},{"date":"2023-01-24","close":4.735},{"date":"2023-01-25","close":4.8161},{"date":"2023-01-26","close":4.9221},{"date":"2023-01-27","close":4.9845},{"date":"2023-01-30","close":4.9221},{"date":"2023-01-31","close":4.9346},{"date":"2023-02-01","close":5.1155},{"date":"2023-02-02","close":5.3276},{"date":"2023-02-03","close":5.2278},{"date":"2023-02-06","close":4.9346},{"date":"2023-02-07","close":4.997},{"date":"2023-02-08","close":4.8909},{"date":"2023-02-09","close":4.7724},{"date":"2023-02-10","close":4.6788},{"date":"2023-02-13","close":4.8098},{"date":"2023-02-14","close":4.6726},{"date":"2023-02-15","close":4.6227},{"date":"2023-02-16","close":4.6352},{"date":"2023-02-17","close":4.4792},{"date":"2023-02-21","close":4.0987},{"date":"2023-02-22","close":4.1548},{"date":"2023-02-23","close":4.3794},{"date":"2023-02-24","close":4.4542},{"date":"2023-02-27","close":4.5541},{"date":"2023-02-28","close":4.6913},{"date":"2023-03-01","close":4.6975},{"date":"2023-03-02","close":4.7911},{"date":"2023-03-03","close":4.735},{"date":"2023-03-06","close":4.7412},{"date":"2023-03-07","close":4.7911},{"date":"2023-03-08","close":4.211},{"date":"2023-03-09","close":4.5603},{"date":"2023-03-10","close":4.6476},{"date":"2023-03-13","close":4.2546},{"date":"2023-03-14","close":4.473},{"date":"2023-03-15","close":4.5042},{"date":"2023-03-16","close":4.6352},{"date":"2023-03-17","close":4.5603},{"date":"2023-03-20","close":4.7724},{"date":"2023-03-21","close":4.8831},{"date":"2023-03-22","close":4.7724},{"date":"2023-03-23","close":4.6162},{"date":"2023-03-24","close":4.551},{"date":"2023-03-27","close":4.6943},{"date":"2023-03-28","close":4.7138},{"date":"2023-03-29","close":4.8636},{"date":"2023-03-30","close":4.7854},{"date":"2023-03-31","close":4.7529},{"date":"2023-04-03","close":4.8375},{"date":"2023-04-04","close":4.8505},{"date":"2023-04-05","close":4.9612},{"date":"2023-04-06","close":4.9873},{"date":"2023-04-10","close":4.9873},{"date":"2023-04-11","close":5.124},{"date":"2023-04-12","close":5.0849},{"date":"2023-04-13","close":5.1696},{"date":"2023-04-14","close":5.2282},{"date":"2023-04-17","close":5.124},{"date":"2023-04-18","close":5.0133},{"date":"2023-04-19","close":5.0263},{"date":"2023-04-20","close":5.0589},{"date":"2023-04-21","close":5.0524},{"date":"2023-04-24","close":5.0459},{"date":"2023-04-25","close":5.0068},{"date":"2023-04-26","close":4.9873},{"date":"2023-04-27","close":5.0263},{"date":"2023-04-28","close":5.0328},{"date":"2023-05-01","close":4.9742},{"date":"2023-05-02","close":4.8505},{"date":"2023-05-03","close":4.7073},{"date":"2023-05-04","close":5.0394},{"date":"2023-05-05","close":5.1826},{"date":"2023-05-08","close":5.137},{"date":"2023-05-09","close":5.0784},{"date":"2023-05-10","close":5.0263},{"date":"2023-05-11","close":5.0654},{"date":"2023-05-12","close":5.0914},{"date":"2023-05-15","close":5.1045},{"date":"2023-05-16","close":5.0849},{"date":"2023-05-17","close":5.1175},{"date":"2023-05-18","close":5.1891},{"date":"2023-05-19","close":5.1213},{"date":"2023-05-22","close":5.1484},{"date":"2023-05-23","close":5.1281},{"date":"2023-05-24","close":5.1484},{"date":"2023-05-25","close":5.0806},{"date":"2023-05-26","close":5.2027},{"date":"2023-05-30","close":5.1484},{"date":"2023-05-31","close":4.9856},{"date":"2023-06-01","close":5.0127},{"date":"2023-06-02","close":5.1281},{"date":"2023-06-05","close":5.1416},{"date":"2023-06-06","close":5.1077},{"date":"2023-06-07","close":5.2027},{"date":"2023-06-08","close":5.318},{"date":"2023-06-09","close":4.9924},{"date":"2023-06-12","close":5.0602},{"date":"2023-06-13","close":5.1416},{"date":"2023-06-14","close":5.2773},{"date":"2023-06-15","close":5.4062},{"date":"2023-06-16","close":5.2434},{"date":"2023-06-20","close":5.1552},{"date":"2023-06-21","close":5.162},{"date":"2023-06-22","close":5.1077},{"date":"2023-06-23","close":5.2501},{"date":"2023-06-26","close":5.3383},{"date":"2023-06-27","close":5.3722},{"date":"2023-06-28","close":5.5079},{"date":"2023-06-29","close":5.5825},{"date":"2023-06-30","close":5.5893},{"date":"2023-07-03","close":5.4943},{"date":"2023-07-05","close":5.5486},{"date":"2023-07-06","close":5.3994},{"date":"2023-07-07","close":5.4333},{"date":"2023-07-10","close":5.5757},{"date":"2023-07-11","close":5.6978},{"date":"2023-07-12","close":5.7182},{"date":"2023-07-13","close":5.881},{"date":"2023-07-14","close":5.7792},{"date":"2023-07-17","close":5.9963},{"date":"2023-07-18","close":6.3083},{"date":"2023-07-19","close":6.2405},{"date":"2023-07-20","close":6.2608},{"date":"2023-07-21","close":6.3083},{"date":"2023-07-24","close":6.349},{"date":"2023-07-25","close":6.3626},{"date":"2023-07-26","close":6.4711},{"date":"2023-07-27","close":6.3287},{"date":"2023-07-28","close":6.4372},{"date":"2023-07-31","close":6.4304},{"date":"2023-08-01","close":6.3897},{"date":"2023-08-02","close":6.3151},{"date":"2023-08-03","close":6.1184},{"date":"2023-08-04","close":6.1794},{"date":"2023-08-07","close":6.2744},{"date":"2023-08-08","close":6.3015},{"date":"2023-08-09","close":6.3965},{"date":"2023-08-10","close":6.4982},{"date":"2023-08-11","close":6.5593},{"date":"2023-08-14","close":6.6475},{"date":"2023-08-15","close":6.4847},{"date":"2023-08-16","close":6.5525},{"date":"2023-08-17","close":6.6543},{"date":"2023-08-18","close":6.6203},{"date":"2023-08-21","close":6.2066},{"date":"2023-08-22","close":6.0803},{"date":"2023-08-23","close":6.4941},{"date":"2023-08-24","close":6.3048},{"date":"2023-08-25","close":6.3328},{"date":"2023-08-28","close":6.41},{"date":"2023-08-29","close":6.5151},{"date":"2023-08-30","close":6.4941},{"date":"2023-08-31","close":6.5362},{"date":"2023-09-01","close":6.4941},{"date":"2023-09-05","close":6.3398},{"date":"2023-09-06","close":6.3889},{"date":"2023-09-07","close":6.3118},{"date":"2023-09-08","close":6.3328},{"date":"2023-09-11","close":6.417},{"date":"2023-09-12","close":6.3819},{"date":"2023-09-13","close":6.417},{"date":"2023-09-14","close":6.4661},{"date":"2023-09-15","close":6.445},{"date":"2023-09-18","close":6.3819},{"date":"2023-09-19","close":6.424},{"date":"2023-09-20","close":6.4661},{"date":"2023-09-21","close":6.2907},{"date":"2023-09-22","close":6.2907},{"date":"2023-09-25","close":6.3398},{"date":"2023-09-26","close":5.9331},{"date":"2023-09-27","close":6.0523},{"date":"2023-09-28","close":6.0383},{"date":"2023-09-29","close":5.9822},{"date":"2023-10-02","close":5.8138},{"date":"2023-10-03","close":5.6245},{"date":"2023-10-04","close":5.6666},{"date":"2023-10-05","close":5.7367},{"date":"2023-10-06","close":5.7858},{"date":"2023-10-09","close":5.7437},{"date":"2023-10-10","close":5.926},{"date":"2023-10-11","close":5.9681},{"date":"2023-10-12","close":5.6736},{"date":"2023-10-13","close":5.6455},{"date":"2023-10-16","close":5.6876},{"date":"2023-10-17","close":5.905},{"date":"2023-10-18","close":5.7788},{"date":"2023-10-19","close":5.6034},{"date":"2023-10-20","close":5.6105},{"date":"2023-10-23","close":5.6876},{"date":"2023-10-24","close":5.7227},{"date":"2023-10-25","close":5.7016},{"date":"2023-10-26","close":5.8209},{"date":"2023-10-27","close":5.8209},{"date":"2023-10-30","close":5.9331},{"date":"2023-10-31","close":5.8699},{"date":"2023-11-01","close":5.8559},{"date":"2023-11-02","close":5.891},{"date":"2023-11-03","close":6.0453},{"date":"2023-11-06","close":5.9751},{"date":"2023-11-07","close":6.417},{"date":"2023-11-08","close":6.431},{"date":"2023-11-09","close":6.6484},{"date":"2023-11-10","close":6.6694},{"date":"2023-11-13","close":6.7466},{"date":"2023-11-14","close":6.9429},{"date":"2023-11-15","close":6.978},{"date":"2023-11-16","close":7.0692},{"date":"2023-11-17","close":7.1323},{"date":"2023-11-20","close":7.3497},{"date":"2023-11-21","close":7.1399},{"date":"2023-11-22","close":7.2267},{"date":"2023-11-24","close":7.2629},{"date":"2023-11-27","close":7.3569},{"date":"2023-11-28","close":7.4293},{"date":"2023-11-29","close":7.5089},{"date":"2023-11-30","close":7.4871},{"date":"2023-12-01","close":7.5523},{"date":"2023-12-04","close":7.6463},{"date":"2023-12-05","close":7.6246},{"date":"2023-12-06","close":7.4076},{"date":"2023-12-07","close":7.5161},{"date":"2023-12-08","close":7.5523},{"date":"2023-12-11","close":7.422},{"date":"2023-12-12","close":7.5378},{"date":"2023-12-13","close":7.6463},{"date":"2023-12-14","close":7.8778},{"date":"2023-12-15","close":8.0225},{"date":"2023-12-18","close":7.9357},{"date":"2023-12-19","close":7.8705},{"date":"2023-12-20","close":7.6752},{"date":"2023-12-21","close":7.8923},{"date":"2023-12-22","close":7.8127},{"date":"2023-12-26","close":7.8127},{"date":"2023-12-27","close":7.9284},{"date":"2023-12-28","close":7.8995},{"date":"2023-12-29","close":7.668},{"date":"2024-01-02","close":7.8127},{"date":"2024-01-03","close":7.762},{"date":"2024-01-04","close":7.6463},{"date":"2024-01-05","close":7.5306},{"date":"2024-01-08","close":7.6608},{"date":"2024-01-09","close":7.6897},{"date":"2024-01-10","close":7.6752},{"date":"2024-01-11","close":7.5667},{"date":"2024-01-12","close":7.5233},{"date":"2024-01-16","close":7.5595},{"date":"2024-01-17","close":7.5378},{"date":"2024-01-18","close":7.5812},{"date":"2024-01-19","close":7.7548},{"date":"2024-01-22","close":7.8633},{"date":"2024-01-23","close":7.8344},{"date":"2024-01-24","close":7.762},{"date":"2024-01-25","close":7.9574},{"date":"2024-01-26","close":7.9429},{"date":"2024-01-29","close":8.0152},{"date":"2024-01-30","close":7.8995},{"date":"2024-01-31","close":7.7186},{"date":"2024-02-01","close":7.885},{"date":"2024-02-02","close":7.7259},{"date":"2024-02-05","close":7.4799},{"date":"2024-02-06","close":7.4871},{"date":"2024-02-07","close":7.3786},{"date":"2024-02-08","close":7.5016},{"date":"2024-02-09","close":7.6174},{"date":"2024-02-12","close":7.6318},{"date":"2024-02-13","close":7.3931},{"date":"2024-02-14","close":7.574},{"date":"2024-02-15","close":7.885},{"date":"2024-02-16","close":8.008},{"date":"2024-02-20","close":8.3191},{"date":"2024-02-21","close":7.7684},{"date":"2024-02-22","close":7.6791},{"date":"2024-02-23","close":7.6866},{"date":"2024-02-26","close":7.5898},{"date":"2024-02-27","close":7.575},{"date":"2024-02-28","close":7.5526},{"date":"2024-02-29","close":7.7907},{"date":"2024-03-01","close":7.7833},{"date":"2024-03-04","close":7.5898},{"date":"2024-03-05","close":7.4782},{"date":"2024-03-06","close":7.5377},{"date":"2024-03-07","close":7.6196},{"date":"2024-03-08","close":7.694},{"date":"2024-03-11","close":7.7015},{"date":"2024-03-12","close":7.6791},{"date":"2024-03-13","close":7.88},{"date":"2024-03-14","close":7.6568},{"date":"2024-03-15","close":7.8354},{"date":"2024-03-18","close":7.8875},{"date":"2024-03-19","close":8.0809},{"date":"2024-03-20","close":8.1256},{"date":"2024-03-21","close":8.1479},{"date":"2024-03-22","close":8.1107},{"date":"2024-03-25","close":8.1107},{"date":"2024-03-26","close":8.0735},{"date":"2024-03-27","close":8.1628},{"date":"2024-03-28","close":7.9916},{"date":"2024-04-01","close":7.9842},{"date":"2024-04-02","close":7.8354},{"date":"2024-04-03","close":8.0661},{"date":"2024-04-04","close":8.0214},{"date":"2024-04-05","close":8.1702},{"date":"2024-04-08","close":8.2967},{"date":"2024-04-09","close":8.3414},{"date":"2024-04-10","close":7.8577},{"date":"2024-04-11","close":8.0214},{"date":"2024-04-12","close":8.2},{"date":"2024-04-15","close":8.1107},{"date":"2024-04-16","close":8.0809},{"date":"2024-04-17","close":8.2521},{"date":"2024-04-18","close":8.3414},{"date":"2024-04-19","close":8.6613},{"date":"2024-04-22","close":8.6465},{"date":"2024-04-23","close":7.7312},{"date":"2024-04-24","close":7.9916},{"date":"2024-04-25","close":7.9396},{"date":"2024-04-26","close":8.1033},{"date":"2024-04-29","close":8.0512},{"date":"2024-04-30","close":7.8354},{"date":"2024-05-01","close":8.0958},{"date":"2024-05-02","close":8.2744},{"date":"2024-05-03","close":8.3414},{"date":"2024-05-06","close":8.4902},{"date":"2024-05-07","close":8.453},{"date":"2024-05-08","close":8.4456},{"date":"2024-05-09","close":8.5572},{"date":"2024-05-10","close":8.6167},{"date":"2024-05-13","close":8.7581},{"date":"2024-05-14","close":8.8995},{"date":"2024-05-15","close":8.9441},{"date":"2024-05-16","close":9.1227},{"date":"2024-05-17","close":9.4426},{"date":"2024-05-20","close":9.4426},{"date":"2024-05-21","close":9.3052},{"date":"2024-05-22","close":9.206},{"date":"2024-05-23","close":9.1373},{"date":"2024-05-24","close":9.3587},{"date":"2024-05-28","close":9.2365},{"date":"2024-05-29","close":9.122},{"date":"2024-05-30","close":9.3129},{"date":"2024-05-31","close":9.519},{"date":"2024-06-03","close":9.4655},{"date":"2024-06-04","close":9.3663},{"date":"2024-06-05","close":9.3968},{"date":"2024-06-06","close":9.3663},{"date":"2024-06-07","close":9.1297},{"date":"2024-06-10","close":9.1831},{"date":"2024-06-11","close":9.2213},{"date":"2024-06-12","close":9.4732},{"date":"2024-06-13","close":9.5113},{"date":"2024-06-14","close":9.519},{"date":"2024-06-17","close":9.6564},{"date":"2024-06-18","close":9.5419},{"date":"2024-06-20","close":9.435},{"date":"2024-06-21","close":9.3205},{"date":"2024-06-24","close":9.2976},{"date":"2024-06-25","close":9.1907},{"date":"2024-06-26","close":9.1831},{"date":"2024-06-27","close":9.2518},{"date":"2024-06-28","close":9.9999},{"date":"2024-07-01","close":9.9388},{"date":"2024-07-02","close":9.4121},{"date":"2024-07-03","close":9.1526},{"date":"2024-07-05","close":8.9388},{"date":"2024-07-08","close":8.893},{"date":"2024-07-09","close":8.7785},{"date":"2024-07-10","close":8.9694},{"date":"2024-07-11","close":9.0839},{"date":"2024-07-12","close":8.9694},{"date":"2024-07-15","close":9.2213},{"date":"2024-07-16","close":9.3281},{"date":"2024-07-17","close":9.4426},{"date":"2024-07-18","close":9.603},{"date":"2024-07-19","close":9.3968},{"date":"2024-07-22","close":9.3739},{"date":"2024-07-23","close":9.3587},{"date":"2024-07-24","close":9.1144},{"date":"2024-07-25","close":8.977},{"date":"2024-07-26","close":9.3739},{"date":"2024-07-29","close":9.3739},{"date":"2024-07-30","close":9.4503},{"date":"2024-07-31","close":9.6182},{"date":"2024-08-01","close":9.6411},{"date":"2024-08-02","close":9.8625},{"date":"2024-08-05","close":9.4197},{"date":"2024-08-06","close":9.3968},{"date":"2024-08-07","close":9.4426},{"date":"2024-08-08","close":9.3816},{"date":"2024-08-09","close":9.2365},{"date":"2024-08-12","close":8.9465},{"date":"2024-08-13","close":9.0533},{"date":"2024-08-14","close":9.0533},{"date":"2024-08-15","close":9.1068},{"date":"2024-08-16","close":9.0075},{"date":"2024-08-19","close":9.2823},{"date":"2024-08-20","close":9.206},{"date":"2024-08-21","close":9.1907},{"date":"2024-08-22","close":8.6653},{"date":"2024-08-23","close":8.7281},{"date":"2024-08-26","close":8.7908},{"date":"2024-08-27","close":8.9476},{"date":"2024-08-28","close":8.9555},{"date":"2024-08-29","close":8.9006},{"date":"2024-08-30","close":8.8614},{"date":"2024-09-03","close":8.7751},{"date":"2024-09-04","close":8.6183},{"date":"2024-09-05","close":8.6967},{"date":"2024-09-06","close":8.5712},{"date":"2024-09-09","close":8.1321},{"date":"2024-09-10","close":8.1791},{"date":"2024-09-11","close":8.0458},{"date":"2024-09-12","close":8.1556},{"date":"2024-09-13","close":8.1791},{"date":"2024-09-16","close":8.1556},{"date":"2024-09-17","close":8.2497},{"date":"2024-09-18","close":8.187},{"date":"2024-09-19","close":8.2889},{"date":"2024-09-20","close":8.3046},{"date":"2024-09-23","close":8.1321},{"date":"2024-09-24","close":8.1791},{"date":"2024-09-25","close":8.0223},{"date":"2024-09-26","close":8.0615},{"date":"2024-09-27","close":8.1007},{"date":"2024-09-30","close":8.1791},{"date":"2024-10-01","close":8.1242},{"date":"2024-10-02","close":8.0223},{"date":"2024-10-03","close":8.0223},{"date":"2024-10-04","close":8.0458},{"date":"2024-10-07","close":7.8419},{"date":"2024-10-08","close":7.8341},{"date":"2024-10-09","close":7.7478},{"date":"2024-10-10","close":7.7478},{"date":"2024-10-11","close":7.7635},{"date":"2024-10-14","close":7.7478},{"date":"2024-10-15","close":7.787},{"date":"2024-10-16","close":7.8184},{"date":"2024-10-17","close":7.7165},{"date":"2024-10-18","close":7.6772},{"date":"2024-10-21","close":7.6067},{"date":"2024-10-22","close":7.5753},{"date":"2024-10-23","close":7.4577},{"date":"2024-10-24","close":7.3871},{"date":"2024-10-25","close":7.3244},{"date":"2024-10-28","close":7.2538},{"date":"2024-10-29","close":7.1518},{"date":"2024-10-30","close":7.1989},{"date":"2024-10-31","close":7.0734},{"date":"2024-11-01","close":7.0264},{"date":"2024-11-04","close":7.1597},{"date":"2024-11-05","close":7.0891},{"date":"2024-11-06","close":7.489},{"date":"2024-11-07","close":7.4812},{"date":"2024-11-08","close":7.6929},{"date":"2024-11-11","close":7.7949},{"date":"2024-11-12","close":7.7714},{"date":"2024-11-13","close":7.8576},{"date":"2024-11-14","close":7.7321},{"date":"2024-11-15","close":7.6851},{"date":"2024-11-18","close":7.6772},{"date":"2024-11-19","close":7.5962},{"date":"2024-11-20","close":7.4989},{"date":"2024-11-21","close":7.6205},{"date":"2024-11-22","close":7.7421},{"date":"2024-11-25","close":7.7907},{"date":"2024-11-26","close":7.7907},{"date":"2024-11-27","close":7.7989},{"date":"2024-11-29","close":7.9529},{"date":"2024-12-02","close":7.9529},{"date":"2024-12-03","close":7.8313},{"date":"2024-12-04","close":7.6854},{"date":"2024-12-05","close":7.5475},{"date":"2024-12-06","close":7.58},{"date":"2024-12-09","close":7.6529},{"date":"2024-12-10","close":7.5232},{"date":"2024-12-11","close":7.58},{"date":"2024-12-12","close":7.5881},{"date":"2024-12-13","close":7.661},{"date":"2024-12-16","close":7.7583},{"date":"2024-12-17","close":7.5232},{"date":"2024-12-18","close":7.4097},{"date":"2024-12-19","close":7.4584},{"date":"2024-12-20","close":7.4503},{"date":"2024-12-23","close":7.5232},{"date":"2024-12-24","close":7.5475},{"date":"2024-12-26","close":7.6205},{"date":"2024-12-27","close":7.4908},{"date":"2024-12-30","close":7.3935},{"date":"2024-12-31","close":7.5232},{"date":"2025-01-02","close":7.5556},{"date":"2025-01-03","close":7.7259},{"date":"2025-01-06","close":8.0421},{"date":"2025-01-07","close":7.888},{"date":"2025-01-08","close":7.9367},{"date":"2025-01-10","close":7.6772},{"date":"2025-01-13","close":7.7097},{"date":"2025-01-14","close":7.7989},{"date":"2025-01-15","close":7.8718},{"date":"2025-01-16","close":8.0258},{"date":"2025-01-17","close":8.1718},{"date":"2025-01-21","close":8.1961},{"date":"2025-01-22","close":8.1718},{"date":"2025-01-23","close":8.1637},{"date":"2025-01-24","close":8.2204},{"date":"2025-01-27","close":8.1961},{"date":"2025-01-28","close":8.1961},{"date":"2025-01-29","close":8.1475},{"date":"2025-01-30","close":8.2772},{"date":"2025-01-31","close":8.2853},{"date":"2025-02-03","close":8.2123},{"date":"2025-02-04","close":8.3501},{"date":"2025-02-05","close":8.3663},{"date":"2025-02-06","close":8.3826},{"date":"2025-02-07","close":8.5042},{"date":"2025-02-10","close":8.6339},{"date":"2025-02-11","close":8.6987},{"date":"2025-02-12","close":8.6339},{"date":"2025-02-13","close":8.7474},{"date":"2025-02-14","close":8.569},{"date":"2025-02-18","close":8.6906},{"date":"2025-02-19","close":8.6582},{"date":"2025-02-20","close":8.2123},{"date":"2025-02-21","close":8.1453},{"date":"2025-02-24","close":8.0198},{"date":"2025-02-25","close":8.3295},{"date":"2025-02-26","close":8.3044},{"date":"2025-02-27","close":8.296},{"date":"2025-02-28","close":8.3462},{"date":"2025-03-03","close":8.003},{"date":"2025-03-04","close":8.2123},{"date":"2025-03-05","close":8.229},{"date":"2025-03-06","close":8.0198},{"date":"2025-03-07","close":8.1453},{"date":"2025-03-10","close":8.07},{"date":"2025-03-11","close":8.0281},{"date":"2025-03-12","close":8.0449},{"date":"2025-03-13","close":7.9863},{"date":"2025-03-14","close":8.0784},{"date":"2025-03-17","close":8.0784},{"date":"2025-03-18","close":8.1788},{"date":"2025-03-19","close":8.1956},{"date":"2025-03-20","close":8.2123},{"date":"2025-03-21","close":8.1035},{"date":"2025-03-24","close":8.1704},{"date":"2025-03-25","close":8.1035},{"date":"2025-03-26","close":8.0616},{"date":"2025-03-27","close":8.1035},{"date":"2025-03-28","close":8.0114},{"date":"2025-03-31","close":7.9779},{"date":"2025-04-01","close":7.8691},{"date":"2025-04-02","close":7.7937},{"date":"2025-04-03","close":7.6096},{"date":"2025-04-04","close":7.0571},{"date":"2025-04-07","close":6.5715},{"date":"2025-04-08","close":6.4125},{"date":"2025-04-09","close":6.7222},{"date":"2025-04-10","close":6.379},{"date":"2025-04-11","close":6.2785},{"date":"2025-04-14","close":6.5045},{"date":"2025-04-15","close":6.538},{"date":"2025-04-16","close":6.4962},{"date":"2025-04-17","close":6.6217},{"date":"2025-04-21","close":6.7222},{"date":"2025-04-22","close":6.9817},{"date":"2025-04-23","close":7.0738},{"date":"2025-04-24","close":7.1324},{"date":"2025-04-25","close":7.0989},{"date":"2025-04-28","close":7.8523},{"date":"2025-04-29","close":8.0198},{"date":"2025-04-30","close":7.9109},{"date":"2025-05-01","close":7.9444},{"date":"2025-05-02","close":7.9947},{"date":"2025-05-05","close":8.1872},{"date":"2025-05-06","close":8.1621},{"date":"2025-05-07","close":8.1453},{"date":"2025-05-08","close":8.3128},{"date":"2025-05-09","close":8.4551},{"date":"2025-05-12","close":8.5053},{"date":"2025-05-13","close":8.5137},{"date":"2025-05-14","close":8.4718},{"date":"2025-05-15","close":8.4551},{"date":"2025-05-16","close":8.4132},{"date":"2025-05-19","close":8.4634},{"date":"2025-05-20","close":8.4216},{"date":"2025-05-21","close":8.1286},{"date":"2025-05-22","close":7.8862},{"date":"2025-05-23","close":7.9814},{"date":"2025-05-27","close":7.9555},{"date":"2025-05-28","close":7.8689},{"date":"2025-05-29","close":8.0247},{"date":"2025-05-30","close":7.8862},{"date":"2025-06-02","close":7.6871},{"date":"2025-06-03","close":7.7823},{"date":"2025-06-04","close":7.7564},{"date":"2025-06-05","close":7.8516},{"date":"2025-06-06","close":7.9468},{"date":"2025-06-09","close":7.8862},{"date":"2025-06-10","close":7.9381},{"date":"2025-06-11","close":7.9814},{"date":"2025-06-12","close":8.068},{"date":"2025-06-13","close":7.9381},{"date":"2025-06-16","close":7.9814},{"date":"2025-06-17","close":7.9295},{"date":"2025-06-18","close":7.8516},{"date":"2025-06-20","close":7.8256},{"date":"2025-06-23","close":7.8775},{"date":"2025-06-24","close":7.9295},{"date":"2025-06-25","close":7.9381},{"date":"2025-06-26","close":8.068},{"date":"2025-06-27","close":8.1286},{"date":"2025-06-30","close":8.1546},{"date":"2025-07-01","close":8.1892},{"date":"2025-07-02","close":8.3017},{"date":"2025-07-03","close":8.3969},{"date":"2025-07-07","close":8.2844},{"date":"2025-07-08","close":8.345},{"date":"2025-07-09","close":8.3623},{"date":"2025-07-10","close":8.3623},{"date":"2025-07-11","close":8.3364},{"date":"2025-07-14","close":8.319},{"date":"2025-07-15","close":8.1632},{"date":"2025-07-16","close":8.2238},{"date":"2025-07-17","close":8.1546},{"date":"2025-07-18","close":8.1026},{"date":"2025-07-21","close":8.1199},{"date":"2025-07-22","close":8.3017},{"date":"2025-07-23","close":8.345},{"date":"2025-07-24","close":8.2671},{"date":"2025-07-25","close":8.345},{"date":"2025-07-28","close":8.2584},{"date":"2025-07-29","close":7.8763},{"date":"2025-07-30","close":7.8013},{"date":"2025-07-31","close":7.7098},{"date":"2025-08-01","close":7.6515},{"date":"2025-08-04","close":7.8513},{"date":"2025-08-05","close":7.2102},{"date":"2025-08-06","close":7.4933},{"date":"2025-08-07","close":7.4683},{"date":"2025-08-08","close":7.6015},{"date":"2025-08-11","close":7.5682},{"date":"2025-08-12","close":7.6348},{"date":"2025-08-13","close":7.9429},{"date":"2025-08-14","close":8.0345},{"date":"2025-08-15","close":8.1427},{"date":"2025-08-18","close":8.0345},{"date":"2025-08-19","close":8.1427},{"date":"2025-08-20","close":8.3259},{"date":"2025-08-21","close":8.2593},{"date":"2025-08-22","close":8.4008},{"date":"2025-08-25","close":8.2804},{"date":"2025-08-26","close":8.4008},{"date":"2025-08-27","close":8.289},{"date":"2025-08-28","close":8.3406},{"date":"2025-08-29","close":8.4782},{"date":"2025-09-02","close":8.2202},{"date":"2025-09-03","close":8.461},{"date":"2025-09-04","close":8.5298},{"date":"2025-09-05","close":8.6416},{"date":"2025-09-08","close":8.5642},{"date":"2025-09-09","close":8.4352},{"date":"2025-09-10","close":8.3836},{"date":"2025-09-11","close":8.461},{"date":"2025-09-12","close":8.3922},{"date":"2025-09-15","close":8.4524},{"date":"2025-09-16","close":8.3234},{"date":"2025-09-17","close":8.3664},{"date":"2025-09-18","close":8.3664},{"date":"2025-09-19","close":8.4266},{"date":"2025-09-22","close":8.2632},{"date":"2025-09-23","close":8.2288},{"date":"2025-09-24","close":8.2202},{"date":"2025-09-25","close":8.1428},{"date":"2025-09-26","close":8.1171},{"date":"2025-09-29","close":8.0999},{"date":"2025-09-30","close":8.0569},{"date":"2025-10-01","close":8.1257},{"date":"2025-10-02","close":8.1257},{"date":"2025-10-03","close":8.16},{"date":"2025-10-06","close":8.0827},{"date":"2025-10-07","close":8.0139},{"date":"2025-10-08","close":8.0741},{"date":"2025-10-09","close":7.9021},{"date":"2025-10-10","close":7.7387},{"date":"2025-10-13","close":7.8333},{"date":"2025-10-14","close":7.9365},{"date":"2025-10-15","close":7.9967},{"date":"2025-10-16","close":7.9623},{"date":"2025-10-17","close":7.8161},{"date":"2025-10-20","close":7.9967},{"date":"2025-10-21","close":7.9967},{"date":"2025-10-22","close":8.0913},{"date":"2025-10-23","close":7.9967},{"date":"2025-10-24","close":8.0483},{"date":"2025-10-27","close":7.9623},{"date":"2025-10-28","close":8.0225},{"date":"2025-10-29","close":7.7731},{"date":"2025-10-30","close":7.7989},{"date":"2025-10-31","close":7.7989},{"date":"2025-11-03","close":7.8075},{"date":"2025-11-04","close":7.8849},{"date":"2025-11-05","close":7.8677},{"date":"2025-11-06","close":7.7903},{"date":"2025-11-07","close":7.7645},{"date":"2025-11-10","close":7.455},{"date":"2025-11-11","close":7.6699},{"date":"2025-11-12","close":7.6527},{"date":"2025-11-13","close":7.7043},{"date":"2025-11-14","close":7.6957},{"date":"2025-11-17","close":7.6441},{"date":"2025-11-18","close":7.4034},{"date":"2025-11-19","close":7.3677},{"date":"2025-11-20","close":7.3051},{"date":"2025-11-21","close":7.4302},{"date":"2025-11-24","close":7.4659},{"date":"2025-11-25","close":7.6802},{"date":"2025-11-26","close":7.7785},{"date":"2025-11-28","close":7.8588},{"date":"2025-12-01","close":7.9392},{"date":"2025-12-02","close":7.8142},{"date":"2025-12-03","close":7.9571},{"date":"2025-12-04","close":7.8499},{"date":"2025-12-05","close":7.8945},{"date":"2025-12-08","close":7.7874},{"date":"2025-12-09","close":7.7963},{"date":"2025-12-10","close":7.8767},{"date":"2025-12-11","close":7.9124},{"date":"2025-12-12","close":7.9839},{"date":"2025-12-15","close":7.8588},{"date":"2025-12-16","close":7.7695},{"date":"2025-12-17","close":7.8588},{"date":"2025-12-18","close":7.9392},{"date":"2025-12-19","close":7.7785},{"date":"2025-12-22","close":7.832},{"date":"2025-12-23","close":7.707},{"date":"2025-12-24","close":7.7606},{"date":"2025-12-26","close":7.7427},{"date":"2025-12-29","close":7.7159},{"date":"2025-12-30","close":7.7517},{"date":"2025-12-31","close":7.6891},{"date":"2026-01-02","close":7.6713},{"date":"2026-01-05","close":7.7427},{"date":"2026-01-06","close":7.6981},{"date":"2026-01-07","close":7.707},{"date":"2026-01-08","close":7.8052},{"date":"2026-01-09","close":7.9481},{"date":"2026-01-12","close":8.0196},{"date":"2026-01-13","close":7.9392},{"date":"2026-01-14","close":8.0732},{"date":"2026-01-15","close":8.1714},{"date":"2026-01-16","close":8.2607},{"date":"2026-01-20","close":8.0732},{"date":"2026-01-21","close":8.2071},{"date":"2026-01-22","close":8.1714},{"date":"2026-01-23","close":8.1357},{"date":"2026-01-26","close":8.0285},{"date":"2026-01-27","close":8.0374},{"date":"2026-01-28","close":8.0464},{"date":"2026-01-29","close":8.1446},{"date":"2026-01-30","close":8.0106},{"date":"2026-02-02","close":8.0553},{"date":"2026-02-03","close":7.9571},{"date":"2026-02-04","close":7.8767},{"date":"2026-02-05","close":7.841},{"date":"2026-02-06","close":7.9749},{"date":"2026-02-09","close":7.9481},{"date":"2026-02-10","close":7.9928},{"date":"2026-02-11","close":7.966},{"date":"2026-02-12","close":8.0106},{"date":"2026-02-13","close":8.1446},{"date":"2026-02-17","close":8.1625},{"date":"2026-02-18","close":8.0999},{"date":"2026-02-19","close":8.0374},{"date":"2026-02-20","close":7.9928},{"date":"2026-02-23","close":7.7057},{"date":"2026-02-24","close":7.7242},{"date":"2026-02-25","close":7.7057},{"date":"2026-02-26","close":7.9465},{"date":"2026-02-27","close":7.9465},{"date":"2026-03-02","close":8.0669},{"date":"2026-03-03","close":8.002},{"date":"2026-03-04","close":8.002},{"date":"2026-03-05","close":8.002},{"date":"2026-03-06","close":7.965},{"date":"2026-03-09","close":7.8631},{"date":"2026-03-10","close":7.8353},{"date":"2026-03-11","close":7.8168},{"date":"2026-03-12","close":7.7057},{"date":"2026-03-13","close":7.5945},{"date":"2026-03-16","close":7.6964},{"date":"2026-03-17","close":7.7612},{"date":"2026-03-18","close":7.7427},{"date":"2026-03-19","close":7.7798},{"date":"2026-03-20","close":7.5019},{"date":"2026-03-23","close":7.7335},{"date":"2026-03-24","close":7.6779},{"date":"2026-03-25","close":7.6964},{"date":"2026-03-26","close":7.6594},{"date":"2026-03-27","close":7.3723},{"date":"2026-03-30","close":7.5667},{"date":"2026-03-31","close":7.6131},{"date":"2026-04-01","close":7.5482},{"date":"2026-04-02","close":7.5575},{"date":"2026-04-06","close":7.6408},{"date":"2026-04-07","close":7.6964},{"date":"2026-04-08","close":7.8539},{"date":"2026-04-09","close":7.9743},{"date":"2026-04-10","close":7.965},{"date":"2026-04-13","close":8.1965},{"date":"2026-04-14","close":8.2614},{"date":"2026-04-15","close":8.3169},{"date":"2026-04-16","close":8.2428},{"date":"2026-04-17","close":8.4837},{"date":"2026-04-20","close":8.4466},{"date":"2026-04-21","close":8.3262},{"date":"2026-04-22","close":8.354},{"date":"2026-04-23","close":8.2706},{"date":"2026-04-24","close":8.4281},{"date":"2026-04-27","close":8.4837},{"date":"2026-04-28","close":8.5022},{"date":"2026-04-29","close":8.3632},{"date":"2026-04-30","close":8.4003},{"date":"2026-05-01","close":8.5485},{"date":"2026-05-04","close":8.3632},{"date":"2026-05-05","close":8.0669},{"date":"2026-05-06","close":8.2151},{"date":"2026-05-07","close":8.1688},{"date":"2026-05-08","close":8.1688},{"date":"2026-05-11","close":7.8724},{"date":"2026-05-12","close":7.9465},{"date":"2026-05-13","close":7.8909},{"date":"2026-05-14","close":7.8816},{"date":"2026-05-15","close":7.6964},{"date":"2026-05-18","close":7.6686},{"date":"2026-05-19","close":7.6408},{"date":"2026-05-20","close":7.7798},{"date":"2026-05-21","close":7.8261},{"date":"2026-05-22","close":7.8261},{"date":"2026-05-26","close":7.8646},{"date":"2026-05-27","close":8.0186},{"date":"2026-05-28","close":7.9993},{"date":"2026-05-29","close":7.9223},{"date":"2026-06-01","close":7.8453},{"date":"2026-06-02","close":7.9416},{"date":"2026-06-03","close":7.6817},{"date":"2026-06-04","close":7.8261},{"date":"2026-06-05","close":7.9608},{"date":"2026-06-08","close":7.8453},{"date":"2026-06-09","close":8.0282},{"date":"2026-06-10","close":8.1052},{"date":"2026-06-11","close":8.1052},{"date":"2026-06-12","close":8.1245},{"date":"2026-06-15","close":7.9801},{"date":"2026-06-16","close":8.1919},{"date":"2026-06-17","close":8.1437},{"date":"2026-06-18","close":8.1341},{"date":"2026-06-22","close":8.3459},{"date":"2026-06-23","close":8.2785},{"date":"2026-06-24","close":8.5577},{"date":"2026-06-25","close":8.4036},{"date":"2026-06-26","close":8.7117},{"date":"2026-06-29","close":8.6347},{"date":"2026-06-30","close":8.7406},{"date":"2026-07-01","close":8.6924},{"date":"2026-07-02","close":8.7021},{"date":"2026-07-06","close":8.6828},{"date":"2026-07-07","close":8.6154},{"date":"2026-07-08","close":8.548},{"date":"2026-07-09","close":8.6058},{"date":"2026-07-10","close":8.6828},{"date":"2026-07-13","close":8.6828},{"date":"2026-07-14","close":8.6154},{"date":"2026-07-15","close":8.6347},{"date":"2026-07-16","close":8.8946},{"date":"2026-07-17","close":8.7887},{"date":"2026-07-20","close":8.5192},{"date":"2026-07-21","close":8.625},{"date":"2026-07-22","close":8.5384},{"date":"2026-07-23","close":8.4421},{"date":"2026-07-24","close":8.471},{"date":"2026-07-27","close":8.5962},{"date":"2026-07-28","close":8.6347},{"date":"2026-07-29","close":8.6828},{"date":"2026-07-30","close":8.5769},{"date":"2026-07-31","close":8.5192},{"date":"2026-08-03","close":8.4518},{"date":"2026-08-04","close":8.7791},{"date":"2026-08-05","close":8.5577},{"date":"2026-08-06","close":8.548},{"date":"2026-08-07","close":8.6636},{"date":"2026-08-10","close":8.6154},{"date":"2026-08-11","close":8.6443},{"date":"2026-08-12","close":8.5769},{"date":"2026-08-13","close":8.6636},{"date":"2026-08-14","close":8.5962},{"date":"2026-08-17","close":8.6058},{"date":"2026-08-18","close":8.4903},{"date":"2026-08-19","close":8.5095},{"date":"2026-08-20","close":8.394},{"date":"2026-08-21","close":8.24},{"date":"2026-08-24","close":8.46},{"date":"2026-08-25","close":8.44},{"date":"2026-08-26","close":8.36},{"date":"2026-08-27","close":8.38},{"date":"2026-08-28","close":8.34},{"date":"2026-08-31","close":8.3},{"date":"2026-09-01","close":8.2},{"date":"2026-09-02","close":8.25},{"date":"2026-09-03","close":8.25},{"date":"2026-09-04","close":8.31},{"date":"2026-09-08","close":8.23},{"date":"2026-09-09","close":8.26},{"date":"2026-09-10","close":8.1},{"date":"2026-09-11","close":8.1},{"date":"2026-09-14","close":8.04},{"date":"2026-09-15","close":8.01},{"date":"2026-09-16","close":8.0},{"date":"2026-09-17","close":8.07},{"date":"2026-09-18","close":7.9},{"date":"2026-09-21","close":7.97},{"date":"2026-09-22","close":7.93},{"date":"2026-09-23","close":7.58},{"date":"2026-09-24","close":7.46},{"date":"2026-09-25","close":7.55},{"date":"2026-09-28","close":7.37},{"date":"2026-09-29","close":7.53},{"date":"2026-09-30","close":7.3},{"date":"2026-10-01","close":7.27},{"date":"2026-10-02","close":7.32},{"date":"2026-10-05","close":7.25},{"date":"2026-10-06","close":7.38},{"date":"2026-10-07","close":7.14},{"date":"2026-10-08","close":7.27},{"date":"2026-10-09","close":7.26},{"date":"2026-10-12","close":7.18},{"date":"2026-10-13","close":7.07},{"date":"2026-10-14","close":6.98},{"date":"2026-10-15","close":7.22},{"date":"2026-10-16","close":7.19},{"date":"2026-10-19","close":7.06},{"date":"2026-10-20","close":7.2},{"date":"2026-10-21","close":7.1},{"date":"2026-10-22","close":7.32}],"chart_data":[{"date":"2024-10-23","open":7.54,"high":7.54,"low":7.36,"close":7.46,"volume":92235,"rsi_14":14.0,"sma_20":10.0,"sma_60":10.89,"sma_120":11.51},{"date":"2024-10-24","open":7.49,"high":7.49,"low":7.37,"close":7.39,"volume":112555,"rsi_14":10.38,"sma_20":9.96,"sma_60":10.84,"sma_120":11.49},{"date":"2024-10-25","open":7.46,"high":7.54,"low":7.29,"close":7.32,"volume":79067,"rsi_14":12.5,"sma_20":9.91,"sma_60":10.78,"sma_120":11.47},{"date":"2024-10-28","open":7.36,"high":7.36,"low":7.24,"close":7.25,"volume":96099,"rsi_14":11.46,"sma_20":9.85,"sma_60":10.72,"sma_120":11.46},{"date":"2024-10-29","open":7.19,"high":7.23,"low":7.14,"close":7.15,"volume":120257,"rsi_14":11.22,"sma_20":9.79,"sma_60":10.67,"sma_120":11.44},{"date":"2024-10-30","open":7.18,"high":7.27,"low":7.14,"close":7.2,"volume":92082,"rsi_14":16.35,"sma_20":9.74,"sma_60":10.62,"sma_120":11.42},{"date":"2024-10-31","open":7.2,"high":7.23,"low":7.07,"close":7.07,"volume":76009,"rsi_14":12.71,"sma_20":9.68,"sma_60":10.56,"sma_120":11.4},{"date":"2024-11-01","open":7.11,"high":7.11,"low":6.98,"close":7.03,"volume":145224,"rsi_14":12.3,"sma_20":9.61,"sma_60":10.51,"sma_120":11.37},{"date":"2024-11-04","open":7.02,"high":7.17,"low":6.96,"close":7.16,"volume":76781,"rsi_14":20.15,"sma_20":9.57,"sma_60":10.46,"sma_120":11.35},{"date":"2024-11-05","open":7.17,"high":7.17,"low":6.97,"close":7.09,"volume":116412,"rsi_14":16.55,"sma_20":9.52,"sma_60":10.41,"sma_120":11.33},{"date":"2024-11-06","open":7.09,"high":7.54,"low":7.09,"close":7.49,"volume":288427,"rsi_14":41.81,"sma_20":9.5,"sma_60":10.37,"sma_120":11.3},{"date":"2024-11-07","open":7.47,"high":7.63,"low":7.4,"close":7.48,"volume":141218,"rsi_14":42.77,"sma_20":9.49,"sma_60":10.33,"sma_120":11.28},{"date":"2024-11-08","open":7.54,"high":7.69,"low":7.51,"close":7.69,"volume":179484,"rsi_14":52.88,"sma_20":9.48,"sma_60":10.3,"sma_120":11.25},{"date":"2024-11-11","open":7.75,"high":7.81,"low":7.74,"close":7.79,"volume":157856,"rsi_14":57.0,"sma_20":9.48,"sma_60":10.27,"sma_120":11.23},{"date":"2024-11-12","open":7.78,"high":7.8,"low":7.69,"close":7.77,"volume":88651,"rsi_14":60.64,"sma_20":9.48,"sma_60":10.23,"sma_120":11.22},{"date":"2024-11-13","open":7.88,"high":7.93,"low":7.79,"close":7.86,"volume":102622,"rsi_14":65.79,"sma_20":9.49,"sma_60":10.2,"sma_120":11.2},{"date":"2024-11-14","open":7.88,"high":7.88,"low":7.73,"close":7.73,"volume":90285,"rsi_14":63.13,"sma_20":9.49,"sma_60":10.16,"sma_120":11.18},{"date":"2024-11-15","open":7.77,"high":7.77,"low":7.61,"close":7.69,"volume":94397,"rsi_14":64.1,"sma_20":9.49,"sma_60":10.14,"sma_120":11.16},{"date":"2024-11-18","open":7.73,"high":7.76,"low":7.62,"close":7.68,"volume":192098,"rsi_14":68.31,"sma_20":9.49,"sma_60":10.12,"sma_120":11.14},{"date":"2024-11-19","open":7.56,"high":7.64,"low":7.45,"close":7.6,"volume":156973,"rsi_14":54.34,"sma_20":9.48,"sma_60":10.09,"sma_120":11.12},{"date":"2024-11-20","open":7.57,"high":7.6,"low":7.44,"close":7.5,"volume":76099,"rsi_14":55.35,"sma_20":9.46,"sma_60":10.05,"sma_120":11.09},{"date":"2024-11-21","open":7.51,"high":7.65,"low":7.47,"close":7.62,"volume":87241,"rsi_14":59.82,"sma_20":9.46,"sma_60":10.02,"sma_120":11.07},{"date":"2024-11-22","open":7.68,"high":7.8,"low":7.57,"close":7.74,"volume":60645,"rsi_14":59.46,"sma_20":9.47,"sma_60":9.99,"sma_120":11.04},{"date":"2024-11-25","open":7.79,"high":7.9,"low":7.76,"close":7.79,"volume":49839,"rsi_14":63.01,"sma_20":9.49,"sma_60":9.96,"sma_120":11.02},{"date":"2024-11-26","open":7.79,"high":7.81,"low":7.65,"close":7.79,"volume":70253,"rsi_14":51.79,"sma_20":9.52,"sma_60":9.93,"sma_120":11.0},{"date":"2024-11-27","open":7.83,"high":7.92,"low":7.8,"close":7.8,"volume":50625,"rsi_14":52.38,"sma_20":9.54,"sma_60":9.91,"sma_120":10.98},{"date":"2024-11-29","open":7.86,"high":7.96,"low":7.82,"close":7.95,"volume":80817,"rsi_14":50.0,"sma_20":9.58,"sma_60":9.89,"sma_120":10.96},{"date":"2024-12-02","open":7.94,"high":7.97,"low":7.76,"close":7.95,"volume":287419,"rsi_14":45.58,"sma_20":9.62,"sma_60":9.87,"sma_120":10.94},{"date":"2024-12-03","open":7.94,"high":7.99,"low":7.79,"close":7.83,"volume":92928,"rsi_14":42.14,"sma_20":9.65,"sma_60":9.86,"sma_120":10.92},{"date":"2024-12-04","open":7.82,"high":7.82,"low":7.67,"close":7.69,"volume":82195,"rsi_14":33.73,"sma_20":9.67,"sma_60":9.84,"sma_120":10.89},{"date":"2024-12-05","open":7.69,"high":7.72,"low":7.55,"close":7.55,"volume":71679,"rsi_14":33.53,"sma_20":9.66,"sma_60":9.83,"sma_120":10.87},{"date":"2024-12-06","open":7.6,"high":7.69,"low":7.52,"close":7.58,"volume":60904,"rsi_14":36.36,"sma_20":9.65,"sma_60":9.81,"sma_120":10.84},{"date":"2024-12-09","open":7.62,"high":7.69,"low":7.58,"close":7.65,"volume":60436,"rsi_14":39.88,"sma_20":9.63,"sma_60":9.79,"sma_120":10.82},{"date":"2024-12-10","open":7.6,"high":7.6,"low":7.48,"close":7.52,"volume":65908,"rsi_14":46.94,"sma_20":9.6,"sma_60":9.77,"sma_120":10.79},{"date":"2024-12-11","open":7.59,"high":7.6,"low":7.47,"close":7.58,"volume":47143,"rsi_14":53.52,"sma_20":9.57,"sma_60":9.75,"sma_120":10.77},{"date":"2024-12-12","open":7.59,"high":7.63,"low":7.54,"close":7.59,"volume":56250,"rsi_14":48.44,"sma_20":9.54,"sma_60":9.74,"sma_120":10.74},{"date":"2024-12-13","open":7.64,"high":7.68,"low":7.56,"close":7.66,"volume":42033,"rsi_14":45.9,"sma_20":9.52,"sma_60":9.72,"sma_120":10.72},{"date":"2024-12-16","open":7.64,"high":7.9,"low":7.64,"close":7.76,"volume":107288,"rsi_14":48.44,"sma_20":9.5,"sma_60":9.7,"sma_120":10.7},{"date":"2024-12-17","open":7.69,"high":7.73,"low":7.52,"close":7.52,"volume":70209,"rsi_14":39.49,"sma_20":9.48,"sma_60":9.68,"sma_120":10.68},{"date":"2024-12-18","open":7.52,"high":7.54,"low":7.25,"close":7.41,"volume":214320,"rsi_14":35.88,"sma_20":9.47,"sma_60":9.66,"sma_120":10.64},{"date":"2024-12-19","open":7.48,"high":7.57,"low":7.39,"close":7.46,"volume":148970,"rsi_14":30.57,"sma_20":9.46,"sma_60":9.64,"sma_120":10.61},{"date":"2024-12-20","open":7.4,"high":7.64,"low":7.37,"close":7.45,"volume":246039,"rsi_14":30.38,"sma_20":9.45,"sma_60":9.63,"sma_120":10.59},{"date":"2024-12-23","open":7.49,"high":7.56,"low":7.39,"close":7.52,"volume":129248,"rsi_14":37.5,"sma_20":9.44,"sma_60":9.61,"sma_120":10.56},{"date":"2024-12-24","open":7.55,"high":7.56,"low":7.48,"close":7.55,"volume":14577,"rsi_14":43.8,"sma_20":9.42,"sma_60":9.59,"sma_120":10.54},{"date":"2024-12-26","open":7.5,"high":7.64,"low":7.5,"close":7.62,"volume":71470,"rsi_14":53.49,"sma_20":9.41,"sma_60":9.57,"sma_120":10.52},{"date":"2024-12-27","open":7.58,"high":7.6,"low":7.43,"close":7.49,"volume":118127,"rsi_14":46.1,"sma_20":9.4,"sma_60":9.56,"sma_120":10.51},{"date":"2024-12-30","open":7.5,"high":7.5,"low":7.32,"close":7.39,"volume":88308,"rsi_14":38.89,"sma_20":9.36,"sma_60":9.54,"sma_120":10.48},{"date":"2024-12-31","open":7.43,"high":7.53,"low":7.4,"close":7.52,"volume":79525,"rsi_14":50.0,"sma_20":9.33,"sma_60":9.52,"sma_120":10.46},{"date":"2025-01-02","open":7.57,"high":7.63,"low":7.52,"close":7.56,"volume":56461,"rsi_14":48.94,"sma_20":9.32,"sma_60":9.51,"sma_120":10.44},{"date":"2025-01-03","open":7.56,"high":7.74,"low":7.56,"close":7.73,"volume":50634,"rsi_14":55.28,"sma_20":9.32,"sma_60":9.5,"sma_120":10.42},{"date":"2025-01-06","open":7.82,"high":8.24,"low":7.78,"close":8.04,"volume":184786,"rsi_14":62.3,"sma_20":9.35,"sma_60":9.5,"sma_120":10.4},{"date":"2025-01-07","open":8.13,"high":8.19,"low":7.87,"close":7.89,"volume":111829,"rsi_14":54.04,"sma_20":9.37,"sma_60":9.5,"sma_120":10.38},{"date":"2025-01-08","open":7.89,"high":8.02,"low":7.75,"close":7.94,"volume":69858,"rsi_14":64.57,"sma_20":9.39,"sma_60":9.5,"sma_120":10.36},{"date":"2025-01-10","open":7.9,"high":7.9,"low":7.67,"close":7.68,"volume":76419,"rsi_14":58.55,"sma_20":9.4,"sma_60":9.49,"sma_120":10.33},{"date":"2025-01-13","open":7.65,"high":7.72,"low":7.59,"close":7.71,"volume":53338,"rsi_14":58.12,"sma_20":9.4,"sma_60":9.49,"sma_120":10.31},{"date":"2025-01-14","open":7.75,"high":7.81,"low":7.69,"close":7.8,"volume":37672,"rsi_14":60.7,"sma_20":9.42,"sma_60":9.48,"sma_120":10.29},{"date":"2025-01-15","open":7.94,"high":7.95,"low":7.85,"close":7.87,"volume":49140,"rsi_14":60.7,"sma_20":9.43,"sma_60":9.48,"sma_120":10.27},{"date":"2025-01-16","open":7.87,"high":8.04,"low":7.86,"close":8.03,"volume":61897,"rsi_14":63.59,"sma_20":9.45,"sma_60":9.48,"sma_120":10.25},{"date":"2025-01-17","open":8.07,"high":8.27,"low":8.0,"close":8.17,"volume":86292,"rsi_14":65.04,"sma_20":9.49,"sma_60":9.49,"sma_120":10.23},{"date":"2025-01-21","open":8.24,"high":8.24,"low":8.14,"close":8.2,"volume":60968,"rsi_14":70.42,"sma_20":9.54,"sma_60":9.49,"sma_120":10.22},{"date":"2025-01-22","open":8.2,"high":8.2,"low":8.17,"close":8.17,"volume":42805,"rsi_14":73.53,"sma_20":9.58,"sma_60":9.5,"sma_120":10.2},{"date":"2025-01-23","open":8.17,"high":8.17,"low":8.07,"close":8.16,"volume":35065,"rsi_14":70.9,"sma_20":9.62,"sma_60":9.51,"sma_120":10.18},{"date":"2025-01-24","open":8.11,"high":8.25,"low":8.11,"close":8.22,"volume":45782,"rsi_14":71.35,"sma_20":9.67,"sma_60":9.53,"sma_120":10.16},{"date":"2025-01-27","open":8.25,"high":8.33,"low":8.19,"close":8.2,"volume":84097,"rsi_14":66.67,"sma_20":9.71,"sma_60":9.54,"sma_120":10.13},{"date":"2025-01-28","open":8.18,"high":8.24,"low":8.17,"close":8.2,"volume":51450,"rsi_14":57.04,"sma_20":9.74,"sma_60":9.56,"sma_120":10.11},{"date":"2025-01-29","open":8.18,"high":8.24,"low":8.09,"close":8.15,"volume":44096,"rsi_14":63.11,"sma_20":9.78,"sma_60":9.57,"sma_120":10.1},{"date":"2025-01-30","open":8.17,"high":8.28,"low":8.15,"close":8.28,"volume":40054,"rsi_14":65.91,"sma_20":9.84,"sma_60":9.59,"sma_120":10.08},{"date":"2025-01-31","open":8.25,"high":8.33,"low":8.22,"close":8.29,"volume":55949,"rsi_14":87.13,"sma_20":9.88,"sma_60":9.61,"sma_120":10.06},{"date":"2025-02-03","open":8.2,"high":8.33,"low":8.14,"close":8.21,"volume":78897,"rsi_14":79.25,"sma_20":9.92,"sma_60":9.63,"sma_120":10.04},{"date":"2025-02-04","open":8.23,"high":8.37,"low":8.17,"close":8.35,"volume":60812,"rsi_14":80.36,"sma_20":9.96,"sma_60":9.65,"sma_120":10.03},{"date":"2025-02-05","open":8.37,"high":8.37,"low":8.32,"close":8.37,"volume":46286,"rsi_14":79.05,"sma_20":9.98,"sma_60":9.66,"sma_120":10.02},{"date":"2025-02-06","open":8.43,"high":8.43,"low":8.31,"close":8.38,"volume":51488,"rsi_14":75.0,"sma_20":10.01,"sma_60":9.68,"sma_120":10.01},{"date":"2025-02-07","open":8.41,"high":8.53,"low":8.34,"close":8.5,"volume":128837,"rsi_14":74.12,"sma_20":10.05,"sma_60":9.69,"sma_120":9.99},{"date":"2025-02-10","open":8.59,"high":8.78,"low":8.53,"close":8.63,"volume":163244,"rsi_14":77.55,"sma_20":10.11,"sma_60":9.7,"sma_120":9.98},{"date":"2025-02-11","open":8.66,"high":8.75,"low":8.62,"close":8.7,"volume":117903,"rsi_14":81.55,"sma_20":10.17,"sma_60":9.71,"sma_120":9.97},{"date":"2025-02-12","open":8.67,"high":8.72,"low":8.59,"close":8.63,"volume":82634,"rsi_14":76.36,"sma_20":10.22,"sma_60":9.72,"sma_120":9.96},{"date":"2025-02-13","open":8.76,"high":8.82,"low":8.65,"close":8.75,"volume":122399,"rsi_14":77.78,"sma_20":10.27,"sma_60":9.74,"sma_120":9.95},{"date":"2025-02-14","open":8.77,"high":8.78,"low":8.55,"close":8.57,"volume":231437,"rsi_14":66.91,"sma_20":10.31,"sma_60":9.75,"sma_120":9.95},{"date":"2025-02-18","open":8.6,"high":8.8,"low":8.6,"close":8.69,"volume":204551,"rsi_14":70.2,"sma_20":10.34,"sma_60":9.77,"sma_120":9.94},{"date":"2025-02-19","open":8.71,"high":8.71,"low":8.54,"close":8.66,"volume":227016,"rsi_14":71.14,"sma_20":10.37,"sma_60":9.79,"sma_120":9.94},{"date":"2025-02-20","open":8.71,"high":8.71,"low":8.17,"close":8.21,"volume":753905,"rsi_14":47.87,"sma_20":10.37,"sma_60":9.8,"sma_120":9.93},{"date":"2025-02-21","open":8.15,"high":8.28,"low":8.08,"close":8.15,"volume":487906,"rsi_14":39.21,"sma_20":10.35,"sma_60":9.81,"sma_120":9.91},{"date":"2025-02-24","open":8.2,"high":8.2,"low":7.9,"close":8.02,"volume":240718,"rsi_14":38.2,"sma_20":10.33,"sma_60":9.81,"sma_120":9.9},{"date":"2025-02-25","open":8.05,"high":8.38,"low":8.05,"close":8.33,"volume":161456,"rsi_14":43.08,"sma_20":10.32,"sma_60":9.82,"sma_120":9.89},{"date":"2025-02-26","open":8.32,"high":8.45,"low":8.25,"close":8.3,"volume":269739,"rsi_14":42.13,"sma_20":10.31,"sma_60":9.82,"sma_120":9.88},{"date":"2025-02-27","open":8.32,"high":8.4,"low":8.25,"close":8.3,"volume":81266,"rsi_14":41.5,"sma_20":10.3,"sma_60":9.83,"sma_120":9.87},{"date":"2025-02-28","open":8.3,"high":8.35,"low":8.17,"close":8.35,"volume":202758,"rsi_14":39.34,"sma_20":10.29,"sma_60":9.83,"sma_120":9.86},{"date":"2025-03-03","open":8.31,"high":8.37,"low":7.87,"close":8.0,"volume":456446,"rsi_14":29.74,"sma_20":10.26,"sma_60":9.82,"sma_120":9.85},{"date":"2025-03-04","open":7.95,"high":8.46,"low":7.91,"close":8.21,"volume":346871,"rsi_14":33.92,"sma_20":10.24,"sma_60":9.83,"sma_120":9.84},{"date":"2025-03-05","open":8.24,"high":8.38,"low":8.12,"close":8.23,"volume":130725,"rsi_14":35.36,"sma_20":10.22,"sma_60":9.83,"sma_120":9.84},{"date":"2025-03-06","open":8.2,"high":8.27,"low":7.99,"close":8.02,"volume":179149,"rsi_14":29.21,"sma_20":10.18,"sma_60":9.84,"sma_120":9.83},{"date":"2025-03-07","open":8.04,"high":8.2,"low":8.04,"close":8.15,"volume":90482,"rsi_14":35.21,"sma_20":10.15,"sma_60":9.84,"sma_120":9.83},{"date":"2025-03-10","open":8.1,"high":8.27,"low":7.99,"close":8.07,"volume":126409,"rsi_14":30.58,"sma_20":10.11,"sma_60":9.85,"sma_120":9.82},{"date":"2025-03-11","open":8.1,"high":8.1,"low":7.91,"close":8.03,"volume":244393,"rsi_14":30.47,"sma_20":10.05,"sma_60":9.85,"sma_120":9.81},{"date":"2025-03-12","open":8.11,"high":8.12,"low":7.97,"close":8.04,"volume":76059,"rsi_14":38.5,"sma_20":10.0,"sma_60":9.86,"sma_120":9.81},{"date":"2025-03-13","open":8.09,"high":8.14,"low":7.92,"close":7.99,"volume":99972,"rsi_14":45.08,"sma_20":9.94,"sma_60":9.86,"sma_120":9.8},{"date":"2025-03-14","open":8.04,"high":8.1,"low":8.01,"close":8.08,"volume":68096,"rsi_14":51.85,"sma_20":9.88,"sma_60":9.86,"sma_120":9.79},{"date":"2025-03-17","open":8.04,"high":8.11,"low":8.04,"close":8.08,"volume":90929,"rsi_14":40.13,"sma_20":9.84,"sma_60":9.86,"sma_120":9.78},{"date":"2025-03-18","open":8.08,"high":8.19,"low":8.02,"close":8.18,"volume":91231,"rsi_14":45.34,"sma_20":9.79,"sma_60":9.87,"sma_120":9.78},{"date":"2025-03-19","open":8.15,"high":8.22,"low":8.12,"close":8.2,"volume":105837,"rsi_14":46.3,"sma_20":9.75,"sma_60":9.88,"sma_120":9.77},{"date":"2025-03-20","open":8.12,"high":8.26,"low":8.12,"close":8.21,"volume":83594,"rsi_14":44.94,"sma_20":9.73,"sma_60":9.89,"sma_120":9.77},{"date":"2025-03-21","open":8.2,"high":8.23,"low":8.09,"close":8.1,"volume":165684,"rsi_14":54.62,"sma_20":9.73,"sma_60":9.9,"sma_120":9.76},{"date":"2025-03-24","open":8.16,"high":8.23,"low":8.12,"close":8.17,"volume":77164,"rsi_14":47.79,"sma_20":9.74,"sma_60":9.91,"sma_120":9.76},{"date":"2025-03-25","open":8.18,"high":8.23,"low":8.09,"close":8.1,"volume":55884,"rsi_14":43.7,"sma_20":9.72,"sma_60":9.92,"sma_120":9.75},{"date":"2025-03-26","open":8.11,"high":8.11,"low":8.0,"close":8.06,"volume":54718,"rsi_14":52.53,"sma_20":9.71,"sma_60":9.92,"sma_120":9.75},{"date":"2025-03-27","open":8.08,"high":8.14,"low":8.05,"close":8.1,"volume":52244,"rsi_14":47.19,"sma_20":9.7,"sma_60":9.93,"sma_120":9.74},{"date":"2025-03-28","open":8.12,"high":8.12,"low":7.97,"close":8.01,"volume":80316,"rsi_14":46.15,"sma_20":9.68,"sma_60":9.93,"sma_120":9.74},{"date":"2025-03-31","open":7.95,"high":8.07,"low":7.95,"close":7.98,"volume":108840,"rsi_14":46.67,"sma_20":9.68,"sma_60":9.94,"sma_120":9.73},{"date":"2025-04-01","open":7.95,"high":7.99,"low":7.83,"close":7.87,"volume":84305,"rsi_14":39.6,"sma_20":9.66,"sma_60":9.94,"sma_120":9.73},{"date":"2025-04-02","open":7.83,"high":7.87,"low":7.79,"close":7.79,"volume":66164,"rsi_14":38.83,"sma_20":9.63,"sma_60":9.94,"sma_120":9.72},{"date":"2025-04-03","open":7.63,"high":7.7,"low":7.5,"close":7.61,"volume":130167,"rsi_14":25.44,"sma_20":9.61,"sma_60":9.92,"sma_120":9.71},{"date":"2025-04-04","open":7.46,"high":7.53,"low":6.95,"close":7.06,"volume":217138,"rsi_14":16.11,"sma_20":9.54,"sma_60":9.9,"sma_120":9.7},{"date":"2025-04-07","open":6.86,"high":7.01,"low":6.36,"close":6.57,"volume":314912,"rsi_14":7.52,"sma_20":9.45,"sma_60":9.87,"sma_120":9.68},{"date":"2025-04-08","open":6.77,"high":6.91,"low":6.35,"close":6.41,"volume":149930,"rsi_14":6.17,"sma_20":9.35,"sma_60":9.84,"sma_120":9.67},{"date":"2025-04-09","open":6.3,"high":6.86,"low":6.19,"close":6.72,"volume":309821,"rsi_14":17.99,"sma_20":9.28,"sma_60":9.81,"sma_120":9.65},{"date":"2025-04-10","open":6.66,"high":6.67,"low":6.26,"close":6.38,"volume":133000,"rsi_14":16.34,"sma_20":9.18,"sma_60":9.78,"sma_120":9.63},{"date":"2025-04-11","open":6.4,"high":6.43,"low":6.16,"close":6.28,"volume":153506,"rsi_14":13.55,"sma_20":9.07,"sma_60":9.74,"sma_120":9.61},{"date":"2025-04-14","open":6.4,"high":6.61,"low":6.37,"close":6.5,"volume":126846,"rsi_14":20.97,"sma_20":8.98,"sma_60":9.71,"sma_120":9.59},{"date":"2025-04-15","open":6.46,"high":6.66,"low":6.46,"close":6.54,"volume":69163,"rsi_14":22.26,"sma_20":8.88,"sma_60":9.67,"sma_120":9.58},{"date":"2025-04-16","open":6.55,"high":6.6,"low":6.48,"close":6.5,"volume":54856,"rsi_14":20.73,"sma_20":8.78,"sma_60":9.63,"sma_120":9.56},{"date":"2025-04-17","open":6.48,"high":6.67,"low":6.48,"close":6.62,"volume":53358,"rsi_14":25.0,"sma_20":8.68,"sma_60":9.59,"sma_120":9.55},{"date":"2025-04-21","open":6.78,"high":6.87,"low":6.61,"close":6.72,"volume":97518,"rsi_14":27.94,"sma_20":8.6,"sma_60":9.56,"sma_120":9.54},{"date":"2025-04-22","open":6.83,"high":6.99,"low":6.77,"close":6.98,"volume":95929,"rsi_14":35.2,"sma_20":8.53,"sma_60":9.53,"sma_120":9.53},{"date":"2025-04-23","open":7.17,"high":7.28,"low":7.04,"close":7.07,"volume":63933,"rsi_14":38.06,"sma_20":8.47,"sma_60":9.5,"sma_120":9.52},{"date":"2025-04-24","open":7.07,"high":7.15,"low":7.02,"close":7.13,"volume":37230,"rsi_14":41.74,"sma_20":8.41,"sma_60":9.48,"sma_120":9.52},{"date":"2025-04-25","open":7.11,"high":7.11,"low":6.81,"close":7.1,"volume":138555,"rsi_14":50.88,"sma_20":8.35,"sma_60":9.45,"sma_120":9.51},{"date":"2025-04-28","open":7.27,"high":8.02,"low":7.25,"close":7.85,"volume":252473,"rsi_14":74.29,"sma_20":8.34,"sma_60":9.44,"sma_120":9.51},{"date":"2025-04-29","open":7.87,"high":8.14,"low":7.74,"close":8.02,"volume":138704,"rsi_14":80.38,"sma_20":8.35,"sma_60":9.43,"sma_120":9.52},{"date":"2025-04-30","open":8.03,"high":8.11,"low":7.74,"close":7.91,"volume":155037,"rsi_14":74.32,"sma_20":8.35,"sma_60":9.41,"sma_120":9.52},{"date":"2025-05-01","open":7.97,"high":8.04,"low":7.83,"close":7.94,"volume":81767,"rsi_14":86.67,"sma_20":8.36,"sma_60":9.4,"sma_120":9.53},{"date":"2025-05-02","open":7.98,"high":8.07,"low":7.9,"close":7.99,"volume":78945,"rsi_14":91.16,"sma_20":8.38,"sma_60":9.39,"sma_120":9.53},{"date":"2025-05-05","open":8.09,"high":8.29,"low":7.87,"close":8.19,"volume":141580,"rsi_14":91.02,"sma_20":8.45,"sma_60":9.38,"sma_120":9.53},{"date":"2025-05-06","open":7.99,"high":8.21,"low":7.97,"close":8.16,"volume":83302,"rsi_14":89.75,"sma_20":8.54,"sma_60":9.37,"sma_120":9.53},{"date":"2025-05-07","open":8.16,"high":8.21,"low":8.09,"close":8.15,"volume":88642,"rsi_14":90.87,"sma_20":8.65,"sma_60":9.35,"sma_120":9.53},{"date":"2025-05-08","open":8.18,"high":8.35,"low":8.18,"close":8.31,"volume":85540,"rsi_14":91.06,"sma_20":8.74,"sma_60":9.34,"sma_120":9.53},{"date":"2025-05-09","open":8.32,"high":8.49,"low":8.3,"close":8.46,"volume":119758,"rsi_14":91.24,"sma_20":8.87,"sma_60":9.33,"sma_120":9.53},{"date":"2025-05-12","open":8.51,"high":8.51,"low":8.37,"close":8.51,"volume":95341,"rsi_14":90.27,"sma_20":9.0,"sma_60":9.32,"sma_120":9.53},{"date":"2025-05-13","open":8.54,"high":8.58,"low":8.48,"close":8.51,"volume":340019,"rsi_14":89.81,"sma_20":9.12,"sma_60":9.31,"sma_120":9.53},{"date":"2025-05-14","open":8.47,"high":8.57,"low":8.43,"close":8.47,"volume":125755,"rsi_14":87.38,"sma_20":9.23,"sma_60":9.3,"sma_120":9.54},{"date":"2025-05-15","open":8.51,"high":8.51,"low":8.43,"close":8.46,"volume":104468,"rsi_14":88.21,"sma_20":9.35,"sma_60":9.29,"sma_120":9.54},{"date":"2025-05-16","open":8.66,"high":8.66,"low":8.4,"close":8.41,"volume":168349,"rsi_14":76.38,"sma_20":9.46,"sma_60":9.29,"sma_120":9.55},{"date":"2025-05-19","open":8.37,"high":8.54,"low":8.35,"close":8.46,"volume":218788,"rsi_14":73.45,"sma_20":9.56,"sma_60":9.3,"sma_120":9.55},{"date":"2025-05-20","open":8.46,"high":8.55,"low":8.37,"close":8.42,"volume":241288,"rsi_14":79.05,"sma_20":9.65,"sma_60":9.31,"sma_120":9.56},{"date":"2025-05-21","open":8.36,"high":8.4,"low":8.04,"close":8.13,"volume":409196,"rsi_14":58.09,"sma_20":9.71,"sma_60":9.3,"sma_120":9.56},{"date":"2025-05-22","open":8.09,"high":8.11,"low":7.85,"close":7.89,"volume":291778,"rsi_14":38.42,"sma_20":9.74,"sma_60":9.29,"sma_120":9.55},{"date":"2025-05-23","open":7.81,"high":8.02,"low":7.8,"close":7.98,"volume":120771,"rsi_14":34.27,"sma_20":9.78,"sma_60":9.28,"sma_120":9.55},{"date":"2025-05-27","open":8.07,"high":8.13,"low":7.87,"close":7.96,"volume":216401,"rsi_14":34.27,"sma_20":9.77,"sma_60":9.26,"sma_120":9.55},{"date":"2025-05-28","open":7.92,"high":8.02,"low":7.84,"close":7.87,"volume":104339,"rsi_14":32.8,"sma_20":9.74,"sma_60":9.26,"sma_120":9.54},{"date":"2025-05-29","open":7.9,"high":8.04,"low":7.9,"close":8.02,"volume":171505,"rsi_14":32.07,"sma_20":9.73,"sma_60":9.25,"sma_120":9.54},{"date":"2025-05-30","open":8.06,"high":8.14,"low":7.8,"close":7.89,"volume":200742,"rsi_14":22.95,"sma_20":9.72,"sma_60":9.23,"sma_120":9.53},{"date":"2025-06-02","open":7.93,"high":7.93,"low":7.68,"close":7.69,"volume":195357,"rsi_14":18.0,"sma_20":9.68,"sma_60":9.22,"sma_120":9.53},{"date":"2025-06-03","open":7.68,"high":7.84,"low":7.67,"close":7.78,"volume":107637,"rsi_14":21.9,"sma_20":9.64,"sma_60":9.21,"sma_120":9.53},{"date":"2025-06-04","open":7.77,"high":7.83,"low":7.64,"close":7.76,"volume":128472,"rsi_14":22.12,"sma_20":9.6,"sma_60":9.2,"sma_120":9.52},{"date":"2025-06-05","open":7.71,"high":7.91,"low":7.71,"close":7.85,"volume":89250,"rsi_14":26.27,"sma_20":9.57,"sma_60":9.19,"sma_120":9.52},{"date":"2025-06-06","open":7.9,"high":7.97,"low":7.85,"close":7.95,"volume":99250,"rsi_14":30.49,"sma_20":9.53,"sma_60":9.18,"sma_120":9.52},{"date":"2025-06-09","open":7.95,"high":8.03,"low":7.86,"close":7.89,"volume":94795,"rsi_14":27.68,"sma_20":9.48,"sma_60":9.18,"sma_120":9.52},{"date":"2025-06-10","open":7.88,"high":7.94,"low":7.86,"close":7.94,"volume":63387,"rsi_14":30.22,"sma_20":9.43,"sma_60":9.17,"sma_120":9.52},{"date":"2025-06-11","open":7.96,"high":8.04,"low":7.94,"close":7.98,"volume":67828,"rsi_14":37.44,"sma_20":9.39,"sma_60":9.16,"sma_120":9.51},{"date":"2025-06-12","open":7.98,"high":8.09,"low":7.95,"close":8.07,"volume":55479,"rsi_14":57.24,"sma_20":9.35,"sma_60":9.15,"sma_120":9.51},{"date":"2025-06-13","open":8.01,"high":8.07,"low":7.94,"close":7.94,"volume":110525,"rsi_14":48.32,"sma_20":9.3,"sma_60":9.14,"sma_120":9.51},{"date":"2025-06-16","open":7.98,"high":8.05,"low":7.96,"close":7.98,"volume":91131,"rsi_14":50.99,"sma_20":9.26,"sma_60":9.13,"sma_120":9.51},{"date":"2025-06-17","open":7.92,"high":8.02,"low":7.92,"close":7.93,"volume":150490,"rsi_14":52.38,"sma_20":9.21,"sma_60":9.12,"sma_120":9.51},{"date":"2025-06-18","open":7.91,"high":7.97,"low":7.83,"close":7.85,"volume":70116,"rsi_14":42.75,"sma_20":9.16,"sma_60":9.11,"sma_120":9.51},{"date":"2025-06-20","open":7.93,"high":7.93,"low":7.78,"close":7.83,"volume":148554,"rsi_14":47.2,"sma_20":9.13,"sma_60":9.1,"sma_120":9.51},{"date":"2025-06-23","open":7.81,"high":7.88,"low":7.72,"close":7.88,"volume":111583,"rsi_14":60.19,"sma_20":9.13,"sma_60":9.09,"sma_120":9.51},{"date":"2025-06-24","open":7.92,"high":7.99,"low":7.89,"close":7.93,"volume":103606,"rsi_14":58.25,"sma_20":9.12,"sma_60":9.08,"sma_120":9.51},{"date":"2025-06-25","open":7.95,"high":8.0,"low":7.89,"close":7.94,"volume":47660,"rsi_14":60.4,"sma_20":9.12,"sma_60":9.08,"sma_120":9.51},{"date":"2025-06-26","open":7.95,"high":8.08,"low":7.95,"close":8.07,"volume":42951,"rsi_14":61.9,"sma_20":9.13,"sma_60":9.07,"sma_120":9.51},{"date":"2025-06-27","open":8.09,"high":8.14,"low":8.03,"close":8.13,"volume":127918,"rsi_14":60.4,"sma_20":9.14,"sma_60":9.07,"sma_120":9.51},{"date":"2025-06-30","open":8.12,"high":8.17,"low":8.09,"close":8.15,"volume":49332,"rsi_14":65.98,"sma_20":9.16,"sma_60":9.08,"sma_120":9.51},{"date":"2025-07-01","open":8.11,"high":8.29,"low":8.11,"close":8.19,"volume":72265,"rsi_14":65.26,"sma_20":9.18,"sma_60":9.08,"sma_120":9.5},{"date":"2025-07-02","open":8.22,"high":8.35,"low":8.2,"close":8.3,"volume":70328,"rsi_14":67.96,"sma_20":9.21,"sma_60":9.1,"sma_120":9.5},{"date":"2025-07-03","open":8.36,"high":8.57,"low":8.33,"close":8.4,"volume":41071,"rsi_14":68.27,"sma_20":9.25,"sma_60":9.13,"sma_120":9.5},{"date":"2025-07-07","open":8.4,"high":8.4,"low":8.28,"close":8.28,"volume":95820,"rsi_14":69.61,"sma_20":9.28,"sma_60":9.16,"sma_120":9.5},{"date":"2025-07-08","open":8.32,"high":8.44,"low":8.26,"close":8.35,"volume":54599,"rsi_14":70.19,"sma_20":9.3,"sma_60":9.19,"sma_120":9.5},{"date":"2025-07-09","open":8.37,"high":8.4,"low":8.28,"close":8.36,"volume":49406,"rsi_14":75.0,"sma_20":9.33,"sma_60":9.23,"sma_120":9.5},{"date":"2025-07-10","open":8.36,"high":8.43,"low":8.3,"close":8.36,"volume":109604,"rsi_14":82.42,"sma_20":9.35,"sma_60":9.26,"sma_120":9.5},{"date":"2025-07-11","open":8.36,"high":8.39,"low":8.32,"close":8.34,"volume":47496,"rsi_14":82.42,"sma_20":9.37,"sma_60":9.29,"sma_120":9.5},{"date":"2025-07-14","open":8.36,"high":8.39,"low":8.25,"close":8.32,"volume":85686,"rsi_14":79.31,"sma_20":9.39,"sma_60":9.32,"sma_120":9.5},{"date":"2025-07-15","open":8.31,"high":8.31,"low":8.16,"close":8.16,"volume":58468,"rsi_14":63.64,"sma_20":9.4,"sma_60":9.35,"sma_120":9.49},{"date":"2025-07-16","open":8.18,"high":8.24,"low":8.12,"close":8.22,"volume":46641,"rsi_14":65.71,"sma_20":9.41,"sma_60":9.38,"sma_120":9.49},{"date":"2025-07-17","open":8.19,"high":8.21,"low":8.12,"close":8.15,"volume":71351,"rsi_14":55.1,"sma_20":9.43,"sma_60":9.4,"sma_120":9.48},{"date":"2025-07-18","open":8.2,"high":8.23,"low":8.05,"close":8.1,"volume":75185,"rsi_14":48.45,"sma_20":9.44,"sma_60":9.42,"sma_120":9.47},{"date":"2025-07-21","open":8.11,"high":8.2,"low":8.09,"close":8.12,"volume":41914,"rsi_14":47.92,"sma_20":9.46,"sma_60":9.43,"sma_120":9.47},{"date":"2025-07-22","open":8.1,"high":8.31,"low":8.1,"close":8.3,"volume":98513,"rsi_14":55.75,"sma_20":9.48,"sma_60":9.45,"sma_120":9.46},{"date":"2025-07-23","open":8.29,"high":8.38,"low":8.18,"close":8.35,"volume":43853,"rsi_14":52.38,"sma_20":9.51,"sma_60":9.47,"sma_120":9.46},{"date":"2025-07-24","open":8.28,"high":8.39,"low":8.27,"close":8.27,"volume":74099,"rsi_14":42.72,"sma_20":9.53,"sma_60":9.47,"sma_120":9.45},{"date":"2025-07-25","open":8.33,"high":8.38,"low":8.3,"close":8.35,"volume":37910,"rsi_14":53.54,"sma_20":9.54,"sma_60":9.47,"sma_120":9.45},{"date":"2025-07-28","open":8.39,"high":8.39,"low":8.26,"close":8.26,"volume":30375,"rsi_14":45.1,"sma_20":9.55,"sma_60":9.47,"sma_120":9.44},{"date":"2025-07-29","open":7.99,"high":7.99,"low":7.88,"close":7.88,"volume":30679,"rsi_14":40.74,"sma_20":9.55,"sma_60":9.47,"sma_120":9.44},{"date":"2025-07-30","open":7.88,"high":7.91,"low":7.78,"close":7.8,"volume":50362,"rsi_14":37.61,"sma_20":9.55,"sma_60":9.47,"sma_120":9.43},{"date":"2025-07-31","open":7.76,"high":7.79,"low":7.71,"close":7.71,"volume":42978,"rsi_14":35.2,"sma_20":9.53,"sma_60":9.46,"sma_120":9.42},{"date":"2025-08-01","open":7.63,"high":7.72,"low":7.57,"close":7.65,"volume":101093,"rsi_14":33.85,"sma_20":9.5,"sma_60":9.45,"sma_120":9.41},{"date":"2025-08-04","open":7.67,"high":7.87,"low":7.67,"close":7.85,"volume":88694,"rsi_14":50.0,"sma_20":9.5,"sma_60":9.45,"sma_120":9.4},{"date":"2025-08-05","open":7.66,"high":7.69,"low":7.09,"close":7.21,"volume":372871,"rsi_14":29.61,"sma_20":9.45,"sma_60":9.43,"sma_120":9.38},{"date":"2025-08-06","open":7.17,"high":7.53,"low":7.17,"close":7.49,"volume":118196,"rsi_14":40.95,"sma_20":9.42,"sma_60":9.41,"sma_120":9.37},{"date":"2025-08-07","open":7.58,"high":7.59,"low":7.42,"close":7.47,"volume":90605,"rsi_14":41.48,"sma_20":9.38,"sma_60":9.39,"sma_120":9.35},{"date":"2025-08-08","open":7.53,"high":7.64,"low":7.51,"close":7.6,"volume":101660,"rsi_14":44.86,"sma_20":9.36,"sma_60":9.37,"sma_120":9.34},{"date":"2025-08-11","open":7.59,"high":7.63,"low":7.45,"close":7.57,"volume":129940,"rsi_14":38.94,"sma_20":9.33,"sma_60":9.35,"sma_120":9.33},{"date":"2025-08-12","open":7.65,"high":7.66,"low":7.58,"close":7.63,"volume":171291,"rsi_14":39.74,"sma_20":9.32,"sma_60":9.34,"sma_120":9.32},{"date":"2025-08-13","open":7.68,"high":7.95,"low":7.63,"close":7.94,"volume":317698,"rsi_14":49.81,"sma_20":9.32,"sma_60":9.33,"sma_120":9.31},{"date":"2025-08-14","open":7.92,"high":8.1,"low":7.87,"close":8.03,"volume":246524,"rsi_14":50.19,"sma_20":9.33,"sma_60":9.32,"sma_120":9.31},{"date":"2025-08-15","open":8.14,"high":8.23,"low":8.04,"close":8.14,"volume":189572,"rsi_14":54.58,"sma_20":9.35,"sma_60":9.32,"sma_120":9.31},{"date":"2025-08-18","open":8.18,"high":8.19,"low":8.02,"close":8.03,"volume":228298,"rsi_14":53.56,"sma_20":9.37,"sma_60":9.32,"sma_120":9.31},{"date":"2025-08-19","open":8.11,"high":8.19,"low":8.06,"close":8.14,"volume":347037,"rsi_14":57.56,"sma_20":9.38,"sma_60":9.33,"sma_120":9.31},{"date":"2025-08-20","open":8.18,"high":8.35,"low":8.15,"close":8.33,"volume":331739,"rsi_14":63.12,"sma_20":9.39,"sma_60":9.34,"sma_120":9.31},{"date":"2025-08-21","open":8.27,"high":8.36,"low":8.24,"close":8.26,"volume":804275,"rsi_14":62.9,"sma_20":9.41,"sma_60":9.35,"sma_120":9.31},{"date":"2025-08-22","open":8.13,"high":8.43,"low":8.13,"close":8.4,"volume":216124,"rsi_14":56.2,"sma_20":9.42,"sma_60":9.36,"sma_120":9.31},{"date":"2025-08-25","open":8.27,"high":8.33,"low":8.21,"close":8.28,"volume":212302,"rsi_14":72.99,"sma_20":9.42,"sma_60":9.37,"sma_120":9.31},{"date":"2025-08-26","open":8.25,"high":8.41,"low":8.25,"close":8.4,"volume":168864,"rsi_14":70.16,"sma_20":9.44,"sma_60":9.38,"sma_120":9.31},{"date":"2025-08-27","open":8.43,"high":8.44,"low":8.28,"close":8.29,"volume":195924,"rsi_14":66.67,"sma_20":9.45,"sma_60":9.39,"sma_120":9.31},{"date":"2025-08-28","open":8.32,"high":8.34,"low":8.26,"close":8.34,"volume":108071,"rsi_14":64.92,"sma_20":9.47,"sma_60":9.41,"sma_120":9.31},{"date":"2025-08-29","open":8.36,"high":8.48,"low":8.34,"close":8.48,"volume":249679,"rsi_14":68.97,"sma_20":9.51,"sma_60":9.42,"sma_120":9.31},{"date":"2025-09-02","open":8.41,"high":8.47,"low":8.22,"close":8.22,"volume":147972,"rsi_14":58.67,"sma_20":9.51,"sma_60":9.43,"sma_120":9.31},{"date":"2025-09-03","open":8.25,"high":8.49,"low":8.24,"close":8.46,"volume":319459,"rsi_14":56.94,"sma_20":9.57,"sma_60":9.44,"sma_120":9.31},{"date":"2025-09-04","open":8.51,"high":8.55,"low":8.44,"close":8.53,"volume":95914,"rsi_14":56.34,"sma_20":9.62,"sma_60":9.45,"sma_120":9.31},{"date":"2025-09-05","open":8.56,"high":8.7,"low":8.51,"close":8.64,"volume":257262,"rsi_14":56.34,"sma_20":9.67,"sma_60":9.47,"sma_120":9.32},{"date":"2025-09-08","open":8.71,"high":8.72,"low":8.53,"close":8.56,"volume":166574,"rsi_14":57.42,"sma_20":9.71,"sma_60":9.48,"sma_120":9.32},{"date":"2025-09-09","open":8.56,"high":8.68,"low":8.43,"close":8.44,"volume":176591,"rsi_14":50.71,"sma_20":9.75,"sma_60":9.49,"sma_120":9.32},{"date":"2025-09-10","open":8.46,"high":8.54,"low":8.26,"close":8.38,"volume":96559,"rsi_14":43.59,"sma_20":9.78,"sma_60":9.5,"sma_120":9.32},{"date":"2025-09-11","open":8.38,"high":8.47,"low":8.37,"close":8.46,"volume":147478,"rsi_14":47.96,"sma_20":9.79,"sma_60":9.51,"sma_120":9.32},{"date":"2025-09-12","open":8.44,"high":8.45,"low":8.37,"close":8.39,"volume":79193,"rsi_14":49.74,"sma_20":9.8,"sma_60":9.52,"sma_120":9.32},{"date":"2025-09-15","open":8.43,"high":8.49,"low":8.35,"close":8.45,"volume":102213,"rsi_14":55.49,"sma_20":9.8,"sma_60":9.53,"sma_120":9.32},{"date":"2025-09-16","open":8.45,"high":8.46,"low":8.31,"close":8.32,"volume":111254,"rsi_14":47.54,"sma_20":9.8,"sma_60":9.54,"sma_120":9.32},{"date":"2025-09-17","open":8.37,"high":8.5,"low":8.31,"close":8.37,"volume":193144,"rsi_14":52.57,"sma_20":9.8,"sma_60":9.55,"sma_120":9.32},{"date":"2025-09-18","open":8.44,"high":8.44,"low":8.29,"close":8.37,"volume":102526,"rsi_14":50.89,"sma_20":9.79,"sma_60":9.56,"sma_120":9.32},{"date":"2025-09-19","open":8.39,"high":8.46,"low":8.38,"close":8.43,"volume":279749,"rsi_14":48.13,"sma_20":9.78,"sma_60":9.57,"sma_120":9.33},{"date":"2025-09-22","open":8.38,"high":8.44,"low":8.26,"close":8.26,"volume":235458,"rsi_14":51.68,"sma_20":9.77,"sma_60":9.58,"sma_120":9.33},{"date":"2025-09-23","open":8.29,"high":8.34,"low":8.19,"close":8.23,"volume":112616,"rsi_14":39.2,"sma_20":9.77,"sma_60":9.58,"sma_120":9.33},{"date":"2025-09-24","open":8.21,"high":8.28,"low":8.16,"close":8.22,"volume":70511,"rsi_14":34.75,"sma_20":9.76,"sma_60":9.58,"sma_120":9.33},{"date":"2025-09-25","open":8.2,"high":8.2,"low":8.08,"close":8.14,"volume":76381,"rsi_14":24.56,"sma_20":9.75,"sma_60":9.58,"sma_120":9.33},{"date":"2025-09-26","open":8.16,"high":8.23,"low":8.08,"close":8.12,"volume":72511,"rsi_14":25.93,"sma_20":9.74,"sma_60":9.58,"sma_120":9.34},{"date":"2025-09-29","open":8.13,"high":8.18,"low":8.01,"close":8.1,"volume":160571,"rsi_14":29.47,"sma_20":9.72,"sma_60":9.58,"sma_120":9.35},{"date":"2025-09-30","open":8.07,"high":8.08,"low":7.99,"close":8.06,"volume":95123,"rsi_14":29.79,"sma_20":9.71,"sma_60":9.57,"sma_120":9.37},{"date":"2025-10-01","open":8.04,"high":8.15,"low":8.03,"close":8.13,"volume":68474,"rsi_14":29.03,"sma_20":9.69,"sma_60":9.57,"sma_120":9.38},{"date":"2025-10-02","open":8.15,"high":8.17,"low":8.05,"close":8.13,"volume":60761,"rsi_14":31.76,"sma_20":9.66,"sma_60":9.57,"sma_120":9.4},{"date":"2025-10-03","open":8.19,"high":8.25,"low":8.13,"close":8.16,"volume":50051,"rsi_14":29.27,"sma_20":9.64,"sma_60":9.56,"sma_120":9.41},{"date":"2025-10-06","open":8.16,"high":8.17,"low":8.05,"close":8.08,"volume":71965,"rsi_14":31.58,"sma_20":9.61,"sma_60":9.56,"sma_120":9.43},{"date":"2025-10-07","open":8.09,"high":8.09,"low":8.01,"close":8.01,"volume":54253,"rsi_14":24.05,"sma_20":9.58,"sma_60":9.55,"sma_120":9.44},{"date":"2025-10-08","open":8.05,"high":8.07,"low":8.0,"close":8.07,"volume":51928,"rsi_14":30.23,"sma_20":9.57,"sma_60":9.55,"sma_120":9.45},{"date":"2025-10-09","open":8.1,"high":8.1,"low":7.9,"close":7.9,"volume":59024,"rsi_14":19.19,"sma_20":9.53,"sma_60":9.55,"sma_120":9.46},{"date":"2025-10-10","open":7.91,"high":7.97,"low":7.74,"close":7.74,"volume":126723,"rsi_14":19.19,"sma_20":9.49,"sma_60":9.54,"sma_120":9.47},{"date":"2025-10-13","open":7.78,"high":7.83,"low":7.72,"close":7.83,"volume":100184,"rsi_14":28.3,"sma_20":9.46,"sma_60":9.54,"sma_120":9.48},{"date":"2025-10-14","open":7.76,"high":7.95,"low":7.76,"close":7.94,"volume":38902,"rsi_14":35.9,"sma_20":9.44,"sma_60":9.54,"sma_120":9.48},{"date":"2025-10-15","open":7.96,"high":8.0,"low":7.94,"close":8.0,"volume":81416,"rsi_14":42.61,"sma_20":9.41,"sma_60":9.53,"sma_120":9.49},{"date":"2025-10-16","open":7.98,"high":8.05,"low":7.86,"close":7.96,"volume":120396,"rsi_14":42.24,"sma_20":9.39,"sma_60":9.52,"sma_120":9.5},{"date":"2025-10-17","open":7.91,"high":8.01,"low":7.82,"close":7.82,"volume":66245,"rsi_14":37.4,"sma_20":9.36,"sma_60":9.52,"sma_120":9.49},{"date":"2025-10-20","open":7.86,"high":8.0,"low":7.82,"close":8.0,"volume":46051,"rsi_14":47.62,"sma_20":9.34,"sma_60":9.51,"sma_120":9.49},{"date":"2025-10-21","open":7.89,"high":8.03,"low":7.89,"close":8.0,"volume":84940,"rsi_14":44.6,"sma_20":9.33,"sma_60":9.51,"sma_120":9.49},{"date":"2025-10-22","open":8.03,"high":8.13,"low":8.01,"close":8.09,"volume":148198,"rsi_14":48.67,"sma_20":9.32,"sma_60":9.51,"sma_120":9.49},{"date":"2025-10-23","open":8.11,"high":8.11,"low":7.98,"close":8.0,"volume":40736,"rsi_14":43.95,"sma_20":9.31,"sma_60":9.5,"sma_120":9.49},{"date":"2025-10-24","open":8.05,"high":8.13,"low":8.03,"close":8.05,"volume":77995,"rsi_14":48.7,"sma_20":9.31,"sma_60":9.51,"sma_120":9.48},{"date":"2025-10-27","open":8.08,"high":8.1,"low":7.95,"close":7.96,"volume":92352,"rsi_14":48.08,"sma_20":9.3,"sma_60":9.51,"sma_120":9.48},{"date":"2025-10-28","open":8.0,"high":8.05,"low":7.97,"close":8.02,"volume":92917,"rsi_14":48.08,"sma_20":9.3,"sma_60":9.51,"sma_120":9.48},{"date":"2025-10-29","open":8.02,"high":8.07,"low":7.76,"close":7.77,"volume":158408,"rsi_14":45.45,"sma_20":9.28,"sma_60":9.51,"sma_120":9.47},{"date":"2025-10-30","open":7.81,"high":7.83,"low":7.74,"close":7.8,"volume":62649,"rsi_14":52.35,"sma_20":9.26,"sma_60":9.51,"sma_120":9.46},{"date":"2025-10-31","open":7.77,"high":7.82,"low":7.74,"close":7.8,"volume":69887,"rsi_14":48.55,"sma_20":9.24,"sma_60":9.52,"sma_120":9.45},{"date":"2025-11-03","open":7.76,"high":7.83,"low":7.76,"close":7.81,"volume":85284,"rsi_14":44.09,"sma_20":9.22,"sma_60":9.51,"sma_120":9.44},{"date":"2025-11-04","open":7.77,"high":7.88,"low":7.75,"close":7.88,"volume":149360,"rsi_14":44.96,"sma_20":9.21,"sma_60":9.52,"sma_120":9.44},{"date":"2025-11-05","open":7.93,"high":8.0,"low":7.84,"close":7.87,"volume":91753,"rsi_14":45.67,"sma_20":9.2,"sma_60":9.52,"sma_120":9.43},{"date":"2025-11-06","open":7.9,"high":8.15,"low":7.78,"close":7.79,"volume":107891,"rsi_14":48.74,"sma_20":9.19,"sma_60":9.51,"sma_120":9.42},{"date":"2025-11-07","open":7.81,"high":7.81,"low":7.65,"close":7.76,"volume":118449,"rsi_14":36.63,"sma_20":9.2,"sma_60":9.5,"sma_120":9.41},{"date":"2025-11-10","open":7.87,"high":7.89,"low":7.43,"close":7.45,"volume":274191,"rsi_14":27.01,"sma_20":9.17,"sma_60":9.48,"sma_120":9.4},{"date":"2025-11-11","open":7.46,"high":7.69,"low":7.45,"close":7.67,"volume":89271,"rsi_14":33.77,"sma_20":9.16,"sma_60":9.47,"sma_120":9.39},{"date":"2025-11-12","open":7.7,"high":7.72,"low":7.65,"close":7.65,"volume":69887,"rsi_14":35.92,"sma_20":9.14,"sma_60":9.45,"sma_120":9.39},{"date":"2025-11-13","open":7.65,"high":7.85,"low":7.61,"close":7.7,"volume":180221,"rsi_14":35.92,"sma_20":9.12,"sma_60":9.43,"sma_120":9.39},{"date":"2025-11-14","open":7.7,"high":7.71,"low":7.59,"close":7.7,"volume":117711,"rsi_14":38.35,"sma_20":9.12,"sma_60":9.42,"sma_120":9.39},{"date":"2025-11-17","open":7.71,"high":7.78,"low":7.62,"close":7.64,"volume":373548,"rsi_14":33.33,"sma_20":9.1,"sma_60":9.4,"sma_120":9.38},{"date":"2025-11-18","open":7.68,"high":7.71,"low":7.39,"close":7.4,"volume":368373,"rsi_14":26.99,"sma_20":9.05,"sma_60":9.38,"sma_120":9.38},{"date":"2025-11-19","open":7.35,"high":7.47,"low":7.33,"close":7.37,"volume":175112,"rsi_14":25.0,"sma_20":8.99,"sma_60":9.36,"sma_120":9.37},{"date":"2025-11-20","open":7.41,"high":7.47,"low":7.3,"close":7.31,"volume":209657,"rsi_14":23.98,"sma_20":8.93,"sma_60":9.33,"sma_120":9.36},{"date":"2025-11-21","open":7.34,"high":7.47,"low":7.29,"close":7.43,"volume":102310,"rsi_14":29.35,"sma_20":8.88,"sma_60":9.31,"sma_120":9.36},{"date":"2025-11-24","open":7.41,"high":7.48,"low":7.38,"close":7.47,"volume":78772,"rsi_14":27.37,"sma_20":8.83,"sma_60":9.28,"sma_120":9.35},{"date":"2025-11-25","open":7.47,"high":7.71,"low":7.47,"close":7.68,"volume":107721,"rsi_14":36.32,"sma_20":8.8,"sma_60":9.27,"sma_120":9.35},{"date":"2025-11-26","open":7.67,"high":7.85,"low":7.67,"close":7.78,"volume":140785,"rsi_14":41.38,"sma_20":8.78,"sma_60":9.25,"sma_120":9.34},{"date":"2025-11-28","open":7.81,"high":7.86,"low":7.76,"close":7.86,"volume":47680,"rsi_14":44.5,"sma_20":8.77,"sma_60":9.23,"sma_120":9.34},{"date":"2025-12-01","open":7.8,"high":8.0,"low":7.8,"close":7.94,"volume":157299,"rsi_14":56.04,"sma_20":8.76,"sma_60":9.21,"sma_120":9.34},{"date":"2025-12-02","open":7.91,"high":7.91,"low":7.8,"close":7.81,"volume":76307,"rsi_14":45.03,"sma_20":8.74,"sma_60":9.19,"sma_120":9.34},{"date":"2025-12-03","open":7.87,"high":7.96,"low":7.87,"close":7.96,"volume":70567,"rsi_14":50.27,"sma_20":8.73,"sma_60":9.18,"sma_120":9.33},{"date":"2025-12-04","open":7.95,"high":7.97,"low":7.84,"close":7.85,"volume":90784,"rsi_14":45.55,"sma_20":8.71,"sma_60":9.16,"sma_120":9.33},{"date":"2025-12-05","open":7.84,"high":7.95,"low":7.84,"close":7.89,"volume":120139,"rsi_14":47.18,"sma_20":8.7,"sma_60":9.14,"sma_120":9.33},{"date":"2025-12-08","open":7.86,"high":7.89,"low":7.75,"close":7.79,"volume":75813,"rsi_14":45.77,"sma_20":8.68,"sma_60":9.13,"sma_120":9.32},{"date":"2025-12-09","open":7.76,"high":7.84,"low":7.74,"close":7.8,"volume":86829,"rsi_14":65.49,"sma_20":8.69,"sma_60":9.11,"sma_120":9.32},{"date":"2025-12-10","open":7.79,"high":7.92,"low":7.79,"close":7.88,"volume":79655,"rsi_14":69.39,"sma_20":8.68,"sma_60":9.09,"sma_120":9.32},{"date":"2025-12-11","open":7.92,"high":7.95,"low":7.87,"close":7.91,"volume":85904,"rsi_14":73.61,"sma_20":8.68,"sma_60":9.08,"sma_120":9.32},{"date":"2025-12-12","open":7.95,"high":8.02,"low":7.94,"close":7.98,"volume":82469,"rsi_14":72.46,"sma_20":8.68,"sma_60":9.07,"sma_120":9.31},{"date":"2025-12-15","open":8.01,"high":8.01,"low":7.85,"close":7.86,"volume":105714,"rsi_14":64.86,"sma_20":8.67,"sma_60":9.05,"sma_120":9.31},{"date":"2025-12-16","open":7.89,"high":7.92,"low":7.76,"close":7.77,"volume":106197,"rsi_14":53.73,"sma_20":8.66,"sma_60":9.03,"sma_120":9.31},{"date":"2025-12-17","open":7.75,"high":7.94,"low":7.75,"close":7.86,"volume":90424,"rsi_14":53.38,"sma_20":8.69,"sma_60":9.02,"sma_120":9.3},{"date":"2025-12-18","open":7.92,"high":8.0,"low":7.92,"close":7.94,"volume":69033,"rsi_14":53.38,"sma_20":8.72,"sma_60":9.01,"sma_120":9.3},{"date":"2025-12-19","open":7.91,"high":7.95,"low":7.78,"close":7.78,"volume":172742,"rsi_14":43.66,"sma_20":8.75,"sma_60":9.0,"sma_120":9.29},{"date":"2025-12-22","open":7.82,"high":7.85,"low":7.79,"close":7.83,"volume":65882,"rsi_14":50.75,"sma_20":8.77,"sma_60":8.99,"sma_120":9.28},{"date":"2025-12-23","open":7.8,"high":7.86,"low":7.7,"close":7.71,"volume":92237,"rsi_14":39.39,"sma_20":8.78,"sma_60":8.97,"sma_120":9.27},{"date":"2025-12-24","open":7.7,"high":7.81,"low":7.63,"close":7.76,"volume":49485,"rsi_14":46.03,"sma_20":8.79,"sma_60":8.96,"sma_120":9.27},{"date":"2025-12-26","open":7.77,"high":7.81,"low":7.7,"close":7.74,"volume":42541,"rsi_14":43.09,"sma_20":8.79,"sma_60":8.95,"sma_120":9.26},{"date":"2025-12-29","open":7.76,"high":7.76,"low":7.64,"close":7.72,"volume":75116,"rsi_14":46.49,"sma_20":8.78,"sma_60":8.93,"sma_120":9.25},{"date":"2025-12-30","open":7.7,"high":7.77,"low":7.68,"close":7.75,"volume":48768,"rsi_14":47.86,"sma_20":8.77,"sma_60":8.92,"sma_120":9.24},{"date":"2025-12-31","open":7.71,"high":7.74,"low":7.63,"close":7.69,"volume":412019,"rsi_14":40.87,"sma_20":8.76,"sma_60":8.91,"sma_120":9.23},{"date":"2026-01-02","open":7.68,"high":7.72,"low":7.63,"close":7.67,"volume":82669,"rsi_14":38.05,"sma_20":8.74,"sma_60":8.9,"sma_120":9.23},{"date":"2026-01-05","open":7.68,"high":7.8,"low":7.64,"close":7.74,"volume":100949,"rsi_14":38.05,"sma_20":8.74,"sma_60":8.88,"sma_120":9.22},{"date":"2026-01-06","open":7.68,"high":7.73,"low":7.66,"close":7.7,"volume":131928,"rsi_14":41.35,"sma_20":8.73,"sma_60":8.87,"sma_120":9.21},{"date":"2026-01-07","open":7.74,"high":7.83,"low":7.66,"close":7.71,"volume":84227,"rsi_14":46.32,"sma_20":8.72,"sma_60":8.87,"sma_120":9.2},{"date":"2026-01-08","open":7.65,"high":7.86,"low":7.65,"close":7.81,"volume":50659,"rsi_14":46.87,"sma_20":8.72,"sma_60":8.86,"sma_120":9.2},{"date":"2026-01-09","open":7.79,"high":8.0,"low":7.79,"close":7.95,"volume":108601,"rsi_14":50.49,"sma_20":8.73,"sma_60":8.86,"sma_120":9.2},{"date":"2026-01-12","open":7.95,"high":8.05,"low":7.83,"close":8.02,"volume":75362,"rsi_14":64.52,"sma_20":8.73,"sma_60":8.85,"sma_120":9.19},{"date":"2026-01-13","open":8.04,"high":8.04,"low":7.89,"close":7.94,"volume":72635,"rsi_14":56.25,"sma_20":8.73,"sma_60":8.84,"sma_120":9.18},{"date":"2026-01-14","open":7.92,"high":8.08,"low":7.92,"close":8.07,"volume":39846,"rsi_14":71.13,"sma_20":8.74,"sma_60":8.84,"sma_120":9.18},{"date":"2026-01-15","open":8.04,"high":8.18,"low":7.98,"close":8.17,"volume":63765,"rsi_14":72.55,"sma_20":8.77,"sma_60":8.84,"sma_120":9.18},{"date":"2026-01-16","open":8.14,"high":8.28,"low":8.11,"close":8.26,"volume":79364,"rsi_14":76.36,"sma_20":8.79,"sma_60":8.84,"sma_120":9.17},{"date":"2026-01-20","open":8.14,"high":8.26,"low":8.06,"close":8.07,"volume":55104,"rsi_14":65.62,"sma_20":8.79,"sma_60":8.83,"sma_120":9.17},{"date":"2026-01-21","open":8.09,"high":8.21,"low":8.06,"close":8.21,"volume":57059,"rsi_14":68.35,"sma_20":8.82,"sma_60":8.83,"sma_120":9.17},{"date":"2026-01-22","open":8.25,"high":8.28,"low":8.14,"close":8.17,"volume":60360,"rsi_14":69.85,"sma_20":8.84,"sma_60":8.83,"sma_120":9.17},{"date":"2026-01-23","open":8.17,"high":8.17,"low":8.07,"close":8.14,"volume":39200,"rsi_14":68.84,"sma_20":8.86,"sma_60":8.83,"sma_120":9.17},{"date":"2026-01-26","open":8.12,"high":8.12,"low":7.95,"close":8.03,"volume":94600,"rsi_14":61.27,"sma_20":8.88,"sma_60":8.82,"sma_120":9.16},{"date":"2026-01-27","open":8.04,"high":8.08,"low":7.96,"close":8.04,"volume":49300,"rsi_14":63.77,"sma_20":8.89,"sma_60":8.82,"sma_120":9.17},{"date":"2026-01-28","open":8.03,"high":8.12,"low":7.97,"close":8.05,"volume":74200,"rsi_14":63.77,"sma_20":8.91,"sma_60":8.82,"sma_120":9.17},{"date":"2026-01-29","open":8.07,"high":8.14,"low":7.98,"close":8.14,"volume":42500,"rsi_14":63.77,"sma_20":8.93,"sma_60":8.82,"sma_120":9.17},{"date":"2026-01-30","open":8.1,"high":8.12,"low":7.92,"close":8.01,"volume":117500,"rsi_14":52.55,"sma_20":8.95,"sma_60":8.82,"sma_120":9.17},{"date":"2026-02-02","open":8.04,"high":8.08,"low":7.96,"close":8.06,"volume":73000,"rsi_14":51.49,"sma_20":8.97,"sma_60":8.82,"sma_120":9.17},{"date":"2026-02-03","open":8.03,"high":8.1,"low":7.81,"close":7.96,"volume":121500,"rsi_14":50.74,"sma_20":8.99,"sma_60":8.81,"sma_120":9.16},{"date":"2026-02-04","open":7.97,"high":8.03,"low":7.87,"close":7.88,"volume":60100,"rsi_14":41.54,"sma_20":9.0,"sma_60":8.81,"sma_120":9.16},{"date":"2026-02-05","open":7.88,"high":7.91,"low":7.82,"close":7.84,"volume":51600,"rsi_14":34.96,"sma_20":9.0,"sma_60":8.8,"sma_120":9.15},{"date":"2026-02-06","open":7.89,"high":8.01,"low":7.89,"close":7.97,"volume":65000,"rsi_14":37.5,"sma_20":9.01,"sma_60":8.81,"sma_120":9.14},{"date":"2026-02-09","open":8.0,"high":8.02,"low":7.82,"close":7.95,"volume":83200,"rsi_14":43.64,"sma_20":9.01,"sma_60":8.81,"sma_120":9.14},{"date":"2026-02-10","open":8.01,"high":8.06,"low":7.97,"close":7.99,"volume":62400,"rsi_14":62.3,"sma_20":8.85,"sma_60":8.82,"sma_120":9.17},{"date":"2026-02-11","open":7.99,"high":8.01,"low":7.96,"close":7.97,"volume":32325,"rsi_14":58.78,"sma_20":8.87,"sma_60":8.82,"sma_120":9.16},{"date":"2026-02-12","open":8.05,"high":8.07,"low":7.95,"close":8.01,"volume":59543,"rsi_14":61.9,"sma_20":8.88,"sma_60":8.82,"sma_120":9.16},{"date":"2026-02-13","open":8.02,"high":8.23,"low":8.02,"close":8.14,"volume":88768,"rsi_14":65.22,"sma_20":8.91,"sma_60":8.82,"sma_120":9.17},{"date":"2026-02-17","open":8.08,"high":8.2,"low":8.06,"close":8.16,"volume":78618,"rsi_14":57.28,"sma_20":9.0,"sma_60":8.83,"sma_120":9.1},{"date":"2026-02-18","open":8.15,"high":8.22,"low":8.1,"close":8.1,"volume":95700,"rsi_14":52.63,"sma_20":9.01,"sma_60":8.84,"sma_120":9.1},{"date":"2026-02-19","open":8.14,"high":8.14,"low":7.96,"close":8.04,"volume":289300,"rsi_14":44.55,"sma_20":9.0,"sma_60":8.85,"sma_120":9.09},{"date":"2026-02-20","open":8.07,"high":8.09,"low":7.98,"close":7.99,"volume":163011,"rsi_14":37.12,"sma_20":8.97,"sma_60":8.86,"sma_120":9.08},{"date":"2026-02-23","open":7.92,"high":8.01,"low":7.7,"close":7.71,"volume":151100,"rsi_14":27.85,"sma_20":8.93,"sma_60":8.86,"sma_120":9.07},{"date":"2026-02-24","open":7.72,"high":7.84,"low":7.67,"close":7.72,"volume":72552,"rsi_14":35.0,"sma_20":8.92,"sma_60":8.8,"sma_120":9.16},{"date":"2026-02-25","open":7.96,"high":8.05,"low":7.6,"close":7.71,"volume":76699,"rsi_14":32.41,"sma_20":8.86,"sma_60":8.85,"sma_120":9.05},{"date":"2026-02-26","open":7.93,"high":7.95,"low":7.8,"close":7.95,"volume":93166,"rsi_14":39.26,"sma_20":8.9,"sma_60":8.78,"sma_120":9.14},{"date":"2026-02-27","open":7.96,"high":7.98,"low":7.76,"close":7.95,"volume":122207,"rsi_14":36.17,"sma_20":8.9,"sma_60":8.77,"sma_120":9.13},{"date":"2026-03-02","open":7.86,"high":8.15,"low":7.78,"close":8.07,"volume":142131,"rsi_14":44.51,"sma_20":8.8,"sma_60":8.84,"sma_120":9.01},{"date":"2026-03-03","open":7.97,"high":8.04,"low":7.86,"close":8.0,"volume":80132,"rsi_14":40.67,"sma_20":8.78,"sma_60":8.83,"sma_120":9.0},{"date":"2026-03-04","open":7.97,"high":8.09,"low":7.92,"close":8.0,"volume":106677,"rsi_14":35.28,"sma_20":8.87,"sma_60":8.76,"sma_120":9.11},{"date":"2026-03-05","open":7.99,"high":8.03,"low":7.91,"close":8.0,"volume":59761,"rsi_14":35.88,"sma_20":8.85,"sma_60":8.76,"sma_120":9.09},{"date":"2026-03-06","open":7.91,"high":8.01,"low":7.84,"close":7.96,"volume":76412,"rsi_14":38.72,"sma_20":8.83,"sma_60":8.75,"sma_120":9.08},{"date":"2026-03-09","open":7.82,"high":7.9,"low":7.69,"close":7.86,"volume":70389,"rsi_14":28.3,"sma_20":8.73,"sma_60":8.82,"sma_120":8.96},{"date":"2026-03-10","open":7.82,"high":7.97,"low":7.75,"close":7.84,"volume":70139,"rsi_14":29.33,"sma_20":8.71,"sma_60":8.82,"sma_120":8.95},{"date":"2026-03-11","open":7.76,"high":7.83,"low":7.74,"close":7.82,"volume":55916,"rsi_14":28.98,"sma_20":8.73,"sma_60":8.75,"sma_120":9.05},{"date":"2026-03-12","open":7.76,"high":7.78,"low":7.69,"close":7.71,"volume":67002,"rsi_14":37.04,"sma_20":8.65,"sma_60":8.8,"sma_120":8.93},{"date":"2026-03-13","open":7.72,"high":7.74,"low":7.55,"close":7.59,"volume":53672,"rsi_14":33.07,"sma_20":8.64,"sma_60":8.75,"sma_120":9.03},{"date":"2026-03-16","open":7.65,"high":7.76,"low":7.64,"close":7.7,"volume":56224,"rsi_14":48.18,"sma_20":8.61,"sma_60":8.75,"sma_120":9.02},{"date":"2026-03-17","open":7.7,"high":7.81,"low":7.7,"close":7.76,"volume":52178,"rsi_14":54.11,"sma_20":8.58,"sma_60":8.74,"sma_120":9.01},{"date":"2026-03-18","open":7.75,"high":7.78,"low":7.68,"close":7.74,"volume":56560,"rsi_14":38.29,"sma_20":8.55,"sma_60":8.74,"sma_120":8.99},{"date":"2026-03-19","open":7.69,"high":7.87,"low":7.67,"close":7.78,"volume":88487,"rsi_14":41.18,"sma_20":8.51,"sma_60":8.73,"sma_120":8.98},{"date":"2026-03-20","open":7.8,"high":7.86,"low":7.48,"close":7.5,"volume":725573,"rsi_14":21.5,"sma_20":8.46,"sma_60":8.72,"sma_120":8.96},{"date":"2026-03-23","open":7.65,"high":7.82,"low":7.65,"close":7.73,"volume":78970,"rsi_14":36.29,"sma_20":8.44,"sma_60":8.71,"sma_120":8.95},{"date":"2026-03-24","open":7.64,"high":7.8,"low":7.64,"close":7.68,"volume":52665,"rsi_14":36.36,"sma_20":8.44,"sma_60":8.7,"sma_120":8.94},{"date":"2026-03-25","open":7.87,"high":7.9,"low":7.65,"close":7.7,"volume":46538,"rsi_14":36.84,"sma_20":8.44,"sma_60":8.69,"sma_120":8.93},{"date":"2026-03-26","open":7.69,"high":7.78,"low":7.6,"close":7.66,"volume":57656,"rsi_14":38.17,"sma_20":8.43,"sma_60":8.68,"sma_120":8.91},{"date":"2026-03-27","open":7.58,"high":7.67,"low":7.37,"close":7.37,"volume":124380,"rsi_14":33.33,"sma_20":8.4,"sma_60":8.67,"sma_120":8.9},{"date":"2026-03-30","open":7.46,"high":7.61,"low":7.41,"close":7.57,"volume":48829,"rsi_14":41.76,"sma_20":8.37,"sma_60":8.66,"sma_120":8.88},{"date":"2026-03-31","open":7.68,"high":7.68,"low":7.52,"close":7.61,"volume":33524,"rsi_14":43.1,"sma_20":8.35,"sma_60":8.65,"sma_120":8.87},{"date":"2026-04-01","open":7.61,"high":7.68,"low":7.55,"close":7.55,"volume":35923,"rsi_14":45.32,"sma_20":8.32,"sma_60":8.64,"sma_120":8.86},{"date":"2026-04-02","open":7.54,"high":7.59,"low":7.41,"close":7.56,"volume":51862,"rsi_14":48.39,"sma_20":8.3,"sma_60":8.63,"sma_120":8.85},{"date":"2026-04-06","open":7.56,"high":7.66,"low":7.56,"close":7.64,"volume":61318,"rsi_14":49.04,"sma_20":8.28,"sma_60":8.62,"sma_120":8.83},{"date":"2026-04-07","open":7.59,"high":7.78,"low":7.56,"close":7.7,"volume":56095,"rsi_14":49.04,"sma_20":8.27,"sma_60":8.61,"sma_120":8.82},{"date":"2026-04-08","open":7.88,"high":7.95,"low":7.78,"close":7.85,"volume":61307,"rsi_14":54.12,"sma_20":8.27,"sma_60":8.61,"sma_120":8.81},{"date":"2026-04-09","open":7.82,"high":8.03,"low":7.82,"close":7.97,"volume":85970,"rsi_14":56.3,"sma_20":8.28,"sma_60":8.6,"sma_120":8.81},{"date":"2026-04-10","open":7.96,"high":7.98,"low":7.87,"close":7.96,"volume":40522,"rsi_14":65.56,"sma_20":8.29,"sma_60":8.6,"sma_120":8.8},{"date":"2026-04-13","open":7.92,"high":8.21,"low":7.92,"close":8.2,"volume":74310,"rsi_14":66.89,"sma_20":8.33,"sma_60":8.6,"sma_120":8.79},{"date":"2026-04-14","open":8.23,"high":8.34,"low":8.16,"close":8.26,"volume":86196,"rsi_14":71.33,"sma_20":8.36,"sma_60":8.61,"sma_120":8.79},{"date":"2026-04-15","open":8.3,"high":8.36,"low":8.26,"close":8.32,"volume":102247,"rsi_14":71.9,"sma_20":8.39,"sma_60":8.61,"sma_120":8.79},{"date":"2026-04-16","open":8.29,"high":8.34,"low":8.24,"close":8.24,"volume":66460,"rsi_14":70.29,"sma_20":8.41,"sma_60":8.61,"sma_120":8.78},{"date":"2026-04-17","open":8.34,"high":8.54,"low":8.34,"close":8.48,"volume":118213,"rsi_14":89.4,"sma_20":8.45,"sma_60":8.62,"sma_120":8.78},{"date":"2026-04-20","open":8.42,"high":8.48,"low":8.42,"close":8.45,"volume":72632,"rsi_14":85.82,"sma_20":8.5,"sma_60":8.63,"sma_120":8.78},{"date":"2026-04-21","open":8.48,"high":8.48,"low":8.31,"close":8.33,"volume":69362,"rsi_14":76.92,"sma_20":8.54,"sma_60":8.64,"sma_120":8.77},{"date":"2026-04-22","open":8.34,"high":8.44,"low":8.32,"close":8.35,"volume":53520,"rsi_14":81.23,"sma_20":8.57,"sma_60":8.64,"sma_120":8.77},{"date":"2026-04-23","open":8.35,"high":8.36,"low":8.21,"close":8.27,"volume":50946,"rsi_14":75.17,"sma_20":8.6,"sma_60":8.65,"sma_120":8.77},{"date":"2026-04-24","open":8.24,"high":8.44,"low":8.24,"close":8.43,"volume":59139,"rsi_14":77.56,"sma_20":8.64,"sma_60":8.66,"sma_120":8.77},{"date":"2026-04-27","open":8.41,"high":8.55,"low":8.41,"close":8.48,"volume":66290,"rsi_14":77.42,"sma_20":8.7,"sma_60":8.67,"sma_120":8.77},{"date":"2026-04-28","open":8.5,"high":8.54,"low":8.48,"close":8.5,"volume":38960,"rsi_14":74.82,"sma_20":8.75,"sma_60":8.67,"sma_120":8.77},{"date":"2026-04-29","open":8.46,"high":8.48,"low":8.34,"close":8.36,"volume":46026,"rsi_14":65.25,"sma_20":8.8,"sma_60":8.68,"sma_120":8.77},{"date":"2026-04-30","open":8.34,"high":8.44,"low":8.34,"close":8.4,"volume":40595,"rsi_14":66.21,"sma_20":8.84,"sma_60":8.68,"sma_120":8.76},{"date":"2026-05-01","open":8.4,"high":8.56,"low":8.4,"close":8.55,"volume":54930,"rsi_14":63.43,"sma_20":8.89,"sma_60":8.68,"sma_120":8.76},{"date":"2026-05-04","open":8.57,"high":8.61,"low":8.36,"close":8.36,"volume":80204,"rsi_14":54.42,"sma_20":8.93,"sma_60":8.68,"sma_120":8.76},{"date":"2026-05-05","open":8.22,"high":8.36,"low":8.05,"close":8.07,"volume":91850,"rsi_14":41.81,"sma_20":8.95,"sma_60":8.67,"sma_120":8.76},{"date":"2026-05-06","open":8.24,"high":8.44,"low":8.17,"close":8.22,"volume":106258,"rsi_14":49.46,"sma_20":8.97,"sma_60":8.67,"sma_120":8.75},{"date":"2026-05-07","open":8.27,"high":8.34,"low":8.17,"close":8.17,"volume":64791,"rsi_14":39.75,"sma_20":8.98,"sma_60":8.66,"sma_120":8.75},{"date":"2026-05-08","open":8.22,"high":8.29,"low":8.15,"close":8.17,"volume":72410,"rsi_14":40.25,"sma_20":8.99,"sma_60":8.66,"sma_120":8.75},{"date":"2026-05-11","open":8.11,"high":8.22,"low":7.86,"close":7.87,"volume":311591,"rsi_14":36.36,"sma_20":8.98,"sma_60":8.65,"sma_120":8.74},{"date":"2026-05-12","open":7.91,"high":8.11,"low":7.88,"close":7.95,"volume":101791,"rsi_14":38.25,"sma_20":8.96,"sma_60":8.64,"sma_120":8.73},{"date":"2026-05-13","open":7.91,"high":7.98,"low":7.86,"close":7.89,"volume":116245,"rsi_14":38.98,"sma_20":8.94,"sma_60":8.63,"sma_120":8.73},{"date":"2026-05-14","open":7.94,"high":8.01,"low":7.87,"close":7.88,"volume":77225,"rsi_14":31.9,"sma_20":8.92,"sma_60":8.63,"sma_120":8.72},{"date":"2026-05-15","open":7.82,"high":7.92,"low":7.69,"close":7.7,"volume":115877,"rsi_14":25.92,"sma_20":8.87,"sma_60":8.61,"sma_120":8.72},{"date":"2026-05-18","open":7.72,"high":7.79,"low":7.65,"close":7.67,"volume":91229,"rsi_14":24.72,"sma_20":8.83,"sma_60":8.6,"sma_120":8.71},{"date":"2026-05-19","open":7.64,"high":7.77,"low":7.59,"close":7.64,"volume":88618,"rsi_14":26.35,"sma_20":8.8,"sma_60":8.59,"sma_120":8.7},{"date":"2026-05-20","open":7.68,"high":7.82,"low":7.65,"close":7.78,"volume":128689,"rsi_14":31.46,"sma_20":8.77,"sma_60":8.59,"sma_120":8.7},{"date":"2026-05-21","open":7.76,"high":7.89,"low":7.71,"close":7.83,"volume":209570,"rsi_14":27.81,"sma_20":8.74,"sma_60":8.6,"sma_120":8.69},{"date":"2026-05-22","open":7.89,"high":7.97,"low":7.8,"close":7.83,"volume":205974,"rsi_14":24.72,"sma_20":8.69,"sma_60":8.59,"sma_120":8.68},{"date":"2026-05-26","open":7.82,"high":7.94,"low":7.79,"close":7.86,"volume":146227,"rsi_14":31.08,"sma_20":8.64,"sma_60":8.58,"sma_120":8.67},{"date":"2026-05-27","open":7.91,"high":8.09,"low":7.89,"close":8.02,"volume":156321,"rsi_14":31.54,"sma_20":8.6,"sma_60":8.57,"sma_120":8.67},{"date":"2026-05-28","open":8.04,"high":8.07,"low":7.99,"close":8.0,"volume":84159,"rsi_14":32.88,"sma_20":8.57,"sma_60":8.57,"sma_120":8.67},{"date":"2026-05-29","open":8.04,"high":8.08,"low":7.91,"close":7.92,"volume":120883,"rsi_14":31.37,"sma_20":8.52,"sma_60":8.56,"sma_120":8.66},{"date":"2026-06-01","open":7.92,"high":7.99,"low":7.83,"close":7.85,"volume":161924,"rsi_14":36.92,"sma_20":8.47,"sma_60":8.55,"sma_120":8.65},{"date":"2026-06-02","open":7.85,"high":7.97,"low":7.84,"close":7.94,"volume":70263,"rsi_14":38.06,"sma_20":8.43,"sma_60":8.55,"sma_120":8.65},{"date":"2026-06-03","open":7.94,"high":7.98,"low":7.66,"close":7.68,"volume":225792,"rsi_14":32.47,"sma_20":8.39,"sma_60":8.54,"sma_120":8.64},{"date":"2026-06-04","open":7.75,"high":7.93,"low":7.75,"close":7.83,"volume":109780,"rsi_14":39.05,"sma_20":8.36,"sma_60":8.53,"sma_120":8.64},{"date":"2026-06-05","open":7.84,"high":8.04,"low":7.83,"close":7.96,"volume":217370,"rsi_14":49.39,"sma_20":8.33,"sma_60":8.53,"sma_120":8.64},{"date":"2026-06-08","open":7.96,"high":8.07,"low":7.85,"close":7.85,"volume":136026,"rsi_14":46.2,"sma_20":8.29,"sma_60":8.53,"sma_120":8.64},{"date":"2026-06-09","open":7.88,"high":8.07,"low":7.86,"close":8.03,"volume":221281,"rsi_14":52.15,"sma_20":8.29,"sma_60":8.53,"sma_120":8.64},{"date":"2026-06-10","open":8.03,"high":8.12,"low":7.99,"close":8.11,"volume":145960,"rsi_14":50.83,"sma_20":8.28,"sma_60":8.53,"sma_120":8.64},{"date":"2026-06-11","open":8.14,"high":8.17,"low":8.08,"close":8.11,"volume":109631,"rsi_14":48.59,"sma_20":8.27,"sma_60":8.53,"sma_120":8.64},{"date":"2026-06-12","open":8.11,"high":8.22,"low":8.09,"close":8.12,"volume":136954,"rsi_14":61.22,"sma_20":8.27,"sma_60":8.53,"sma_120":8.64},{"date":"2026-06-15","open":8.14,"high":8.2,"low":7.97,"close":7.98,"volume":120578,"rsi_14":54.02,"sma_20":8.27,"sma_60":8.53,"sma_120":8.63},{"date":"2026-06-16","open":8.05,"high":8.22,"low":8.05,"close":8.19,"volume":337622,"rsi_14":54.43,"sma_20":8.28,"sma_60":8.54,"sma_120":8.63},{"date":"2026-06-17","open":8.0,"high":8.35,"low":8.0,"close":8.14,"volume":231016,"rsi_14":56.25,"sma_20":8.29,"sma_60":8.54,"sma_120":8.63},{"date":"2026-06-18","open":8.19,"high":8.27,"low":8.11,"close":8.13,"volume":185111,"rsi_14":56.6,"sma_20":8.29,"sma_60":8.54,"sma_120":8.62},{"date":"2026-06-22","open":8.17,"high":8.38,"low":8.17,"close":8.35,"volume":232279,"rsi_14":65.22,"sma_20":8.31,"sma_60":8.55,"sma_120":8.62},{"date":"2026-06-23","open":8.36,"high":8.47,"low":8.15,"close":8.28,"volume":161181,"rsi_14":62.01,"sma_20":8.33,"sma_60":8.56,"sma_120":8.62},{"date":"2026-06-24","open":8.35,"high":8.63,"low":8.35,"close":8.56,"volume":164944,"rsi_14":76.47,"sma_20":8.36,"sma_60":8.57,"sma_120":8.62},{"date":"2026-06-25","open":8.54,"high":8.58,"low":8.32,"close":8.4,"volume":90832,"rsi_14":67.05,"sma_20":8.38,"sma_60":8.58,"sma_120":8.62},{"date":"2026-06-26","open":8.45,"high":8.76,"low":8.45,"close":8.71,"volume":770331,"rsi_14":70.37,"sma_20":8.42,"sma_60":8.59,"sma_120":8.62},{"date":"2026-06-29","open":8.65,"high":8.68,"low":8.51,"close":8.63,"volume":168794,"rsi_14":71.28,"sma_20":8.46,"sma_60":8.61,"sma_120":8.62},{"date":"2026-06-30","open":8.56,"high":8.76,"low":8.53,"close":8.74,"volume":150854,"rsi_14":70.62,"sma_20":8.5,"sma_60":8.62,"sma_120":8.62},{"date":"2026-07-01","open":8.77,"high":8.81,"low":8.67,"close":8.69,"volume":98468,"rsi_14":67.05,"sma_20":8.54,"sma_60":8.64,"sma_120":8.63},{"date":"2026-07-02","open":8.73,"high":8.8,"low":8.64,"close":8.7,"volume":115342,"rsi_14":67.61,"sma_20":8.6,"sma_60":8.65,"sma_120":8.63},{"date":"2026-07-06","open":8.67,"high":8.75,"low":8.64,"close":8.68,"volume":91410,"rsi_14":66.1,"sma_20":8.64,"sma_60":8.66,"sma_120":8.63},{"date":"2026-07-07","open":8.72,"high":8.76,"low":8.62,"close":8.62,"volume":86012,"rsi_14":70.48,"sma_20":8.68,"sma_60":8.66,"sma_120":8.63},{"date":"2026-07-08","open":8.62,"high":8.7,"low":8.54,"close":8.55,"volume":79174,"rsi_14":62.71,"sma_20":8.71,"sma_60":8.67,"sma_120":8.63},{"date":"2026-07-09","open":8.52,"high":8.63,"low":8.52,"close":8.61,"volume":53185,"rsi_14":65.58,"sma_20":8.74,"sma_60":8.67,"sma_120":8.63},{"date":"2026-07-10","open":8.63,"high":8.72,"low":8.63,"close":8.68,"volume":73887,"rsi_14":67.9,"sma_20":8.77,"sma_60":8.67,"sma_120":8.64},{"date":"2026-07-13","open":8.71,"high":8.76,"low":8.67,"close":8.68,"volume":88653,"rsi_14":62.86,"sma_20":8.8,"sma_60":8.67,"sma_120":8.64},{"date":"2026-07-14","open":8.65,"high":8.71,"low":8.6,"close":8.62,"volume":111431,"rsi_14":62.59,"sma_20":8.83,"sma_60":8.67,"sma_120":8.64},{"date":"2026-07-15","open":8.63,"high":8.72,"low":8.62,"close":8.63,"volume":66700,"rsi_14":53.57,"sma_20":8.86,"sma_60":8.67,"sma_120":8.65},{"date":"2026-07-16","open":8.67,"high":8.9,"low":8.66,"close":8.89,"volume":195240,"rsi_14":70.73,"sma_20":8.9,"sma_60":8.67,"sma_120":8.65},{"date":"2026-07-17","open":8.88,"high":8.95,"low":8.76,"close":8.79,"volume":153827,"rsi_14":53.4,"sma_20":8.93,"sma_60":8.67,"sma_120":8.65},{"date":"2026-07-20","open":8.71,"high":8.82,"low":8.47,"close":8.52,"volume":101908,"rsi_14":44.72,"sma_20":8.95,"sma_60":8.67,"sma_120":8.66},{"date":"2026-07-21","open":8.53,"high":8.68,"low":8.47,"close":8.63,"volume":127452,"rsi_14":44.17,"sma_20":8.96,"sma_60":8.67,"sma_120":8.66},{"date":"2026-07-22","open":8.64,"high":8.72,"low":8.47,"close":8.54,"volume":55327,"rsi_14":44.0,"sma_20":8.98,"sma_60":8.67,"sma_120":8.66},{"date":"2026-07-23","open":8.68,"high":8.68,"low":8.37,"close":8.44,"volume":86081,"rsi_14":40.3,"sma_20":8.97,"sma_60":8.66,"sma_120":8.66},{"date":"2026-07-24","open":8.5,"high":8.55,"low":8.45,"close":8.47,"volume":98878,"rsi_14":41.48,"sma_20":8.98,"sma_60":8.65,"sma_120":8.66},{"date":"2026-07-27","open":8.56,"high":8.63,"low":8.56,"close":8.6,"volume":44686,"rsi_14":48.2,"sma_20":8.97,"sma_60":8.65,"sma_120":8.66},{"date":"2026-07-28","open":8.61,"high":8.7,"low":8.59,"close":8.63,"volume":70798,"rsi_14":53.9,"sma_20":8.97,"sma_60":8.65,"sma_120":8.66},{"date":"2026-07-29","open":8.67,"high":8.71,"low":8.62,"close":8.68,"volume":61184,"rsi_14":52.21,"sma_20":8.97,"sma_60":8.65,"sma_120":8.66},{"date":"2026-07-30","open":8.69,"high":8.7,"low":8.39,"close":8.58,"volume":74059,"rsi_14":46.1,"sma_20":8.96,"sma_60":8.65,"sma_120":8.65},{"date":"2026-07-31","open":8.53,"high":8.58,"low":8.4,"close":8.52,"volume":59596,"rsi_14":44.22,"sma_20":8.95,"sma_60":8.65,"sma_120":8.65},{"date":"2026-08-03","open":8.64,"high":8.64,"low":8.45,"close":8.45,"volume":153040,"rsi_14":44.22,"sma_20":8.94,"sma_60":8.65,"sma_120":8.65},{"date":"2026-08-04","open":8.85,"high":8.86,"low":8.29,"close":8.78,"volume":153538,"rsi_14":54.19,"sma_20":8.95,"sma_60":8.65,"sma_120":8.65},{"date":"2026-08-05","open":8.86,"high":8.86,"low":8.51,"close":8.56,"volume":119587,"rsi_14":39.77,"sma_20":8.95,"sma_60":8.65,"sma_120":8.65},{"date":"2026-08-06","open":8.63,"high":8.67,"low":8.53,"close":8.55,"volume":70112,"rsi_14":42.42,"sma_20":8.95,"sma_60":8.66,"sma_120":8.65},{"date":"2026-08-07","open":8.57,"high":8.77,"low":8.57,"close":8.66,"volume":91855,"rsi_14":54.88,"sma_20":8.95,"sma_60":8.67,"sma_120":8.65},{"date":"2026-08-10","open":8.62,"high":8.66,"low":8.52,"close":8.62,"volume":81732,"rsi_14":49.82,"sma_20":8.94,"sma_60":8.67,"sma_120":8.65},{"date":"2026-08-11","open":8.6,"high":8.77,"low":8.6,"close":8.64,"volume":88125,"rsi_14":54.01,"sma_20":8.94,"sma_60":8.68,"sma_120":8.65},{"date":"2026-08-12","open":8.63,"high":8.68,"low":8.57,"close":8.58,"volume":106360},{"date":"2026-08-13","open":8.63,"high":8.71,"low":8.6,"close":8.66,"volume":68866,"rsi_14":57.6,"sma_20":8.93,"sma_60":8.7,"sma_120":8.65},{"date":"2026-08-14","open":8.69,"high":8.71,"low":8.57,"close":8.6,"volume":74950,"rsi_14":50.0,"sma_20":8.92,"sma_60":8.71,"sma_120":8.65},{"date":"2026-08-17","open":8.61,"high":8.64,"low":8.49,"close":8.61,"volume":232557,"rsi_14":48.09,"sma_20":8.92,"sma_60":8.72,"sma_120":8.66},{"date":"2026-08-18","open":8.57,"high":8.66,"low":8.47,"close":8.49,"volume":227581,"rsi_14":42.45,"sma_20":8.92,"sma_60":8.73,"sma_120":8.66},{"date":"2026-08-19","open":8.5,"high":8.63,"low":8.5,"close":8.51,"volume":158935,"rsi_14":47.29,"sma_20":8.91,"sma_60":8.74,"sma_120":8.66},{"date":"2026-08-20","open":8.52,"high":8.63,"low":8.32,"close":8.39,"volume":403938,"rsi_14":45.52,"sma_20":8.91,"sma_60":8.75,"sma_120":8.67},{"date":"2026-08-21","open":8.44,"high":8.48,"low":8.22,"close":8.24,"volume":307884,"rsi_14":34.86,"sma_20":8.88,"sma_60":8.75,"sma_120":8.66},{"date":"2026-08-24","open":8.28,"high":8.59,"low":8.28,"close":8.46,"volume":205206,"rsi_14":29.88,"sma_20":8.86,"sma_60":8.75,"sma_120":8.66},{"date":"2026-08-25","open":8.5,"high":8.52,"low":8.32,"close":8.44,"volume":120264,"rsi_14":34.51,"sma_20":8.83,"sma_60":8.75,"sma_120":8.66},{"date":"2026-08-26","open":8.46,"high":8.46,"low":8.34,"close":8.36,"volume":105523,"rsi_14":32.67,"sma_20":8.8,"sma_60":8.76,"sma_120":8.66},{"date":"2026-08-27","open":8.35,"high":8.46,"low":8.33,"close":8.38,"volume":126561,"rsi_14":27.86,"sma_20":8.77,"sma_60":8.76,"sma_120":8.65},{"date":"2026-08-28","open":8.45,"high":8.54,"low":8.32,"close":8.34,"volume":210322,"rsi_14":28.06,"sma_20":8.75,"sma_60":8.77,"sma_120":8.65},{"date":"2026-08-31","open":8.21,"high":8.38,"low":8.2,"close":8.3,"volume":180626,"rsi_14":26.09,"sma_20":8.73,"sma_60":8.77,"sma_120":8.65},{"date":"2026-09-01","open":8.29,"high":8.37,"low":8.2,"close":8.2,"volume":94210,"rsi_14":25.17,"sma_20":8.68,"sma_60":8.77,"sma_120":8.65},{"date":"2026-09-02","open":8.26,"high":8.37,"low":8.21,"close":8.25,"volume":84445},{"date":"2026-09-03","open":8.32,"high":8.39,"low":8.21,"close":8.25,"volume":102621,"rsi_14":25.37,"sma_20":8.62,"sma_60":8.77,"sma_120":8.65},{"date":"2026-09-04","open":8.29,"high":8.37,"low":8.26,"close":8.31,"volume":76476,"rsi_14":27.01,"sma_20":8.58,"sma_60":8.77,"sma_120":8.65},{"date":"2026-09-08","open":8.33,"high":8.36,"low":8.22,"close":8.23,"volume":93442,"rsi_14":27.82,"sma_20":8.54,"sma_60":8.76,"sma_120":8.65},{"date":"2026-09-09","open":8.24,"high":8.28,"low":8.21,"close":8.26,"volume":105447,"rsi_14":28.36,"sma_20":8.51,"sma_60":8.76,"sma_120":8.65},{"date":"2026-09-10","open":8.23,"high":8.25,"low":8.1,"close":8.1,"volume":172996},{"date":"2026-09-11","open":8.14,"high":8.22,"low":8.08,"close":8.1,"volume":118952,"rsi_14":42.22,"sma_20":8.42,"sma_60":8.75,"sma_120":8.64},{"date":"2026-09-14","open":8.07,"high":8.18,"low":8.01,"close":8.04,"volume":86192,"rsi_14":21.62,"sma_20":8.38,"sma_60":8.74,"sma_120":8.64},{"date":"2026-09-15","open":8.08,"high":8.09,"low":8.01,"close":8.01,"volume":80581},{"date":"2026-09-16","open":8.03,"high":8.21,"low":7.94,"close":8.0,"volume":184784,"rsi_14":24.44,"sma_20":8.29,"sma_60":8.72,"sma_120":8.64},{"date":"2026-09-17","open":8.09,"high":8.15,"low":8.02,"close":8.07,"volume":94142,"rsi_14":28.77,"sma_20":8.25,"sma_60":8.72,"sma_120":8.64},{"date":"2026-09-18","open":8.09,"high":8.16,"low":7.9,"close":7.9,"volume":700378,"rsi_14":24.42,"sma_20":8.21,"sma_60":8.7,"sma_120":8.63},{"date":"2026-09-21","open":7.95,"high":8.04,"low":7.94,"close":7.97,"volume":137210,"rsi_14":31.46,"sma_20":8.2,"sma_60":8.69,"sma_120":8.63},{"date":"2026-09-22","open":8.04,"high":8.04,"low":7.87,"close":7.93,"volume":206304,"rsi_14":33.73,"sma_20":8.17,"sma_60":8.67,"sma_120":8.63},{"date":"2026-09-23","open":7.9,"high":7.9,"low":7.53,"close":7.58,"volume":201113},{"date":"2026-09-24","open":7.72,"high":7.8,"low":7.44,"close":7.46,"volume":207691,"rsi_14":18.4,"sma_20":8.08,"sma_60":8.62,"sma_120":8.62},{"date":"2026-09-25","open":7.52,"high":7.59,"low":7.37,"close":7.55,"volume":223403,"rsi_14":20.31,"sma_20":8.04,"sma_60":8.59,"sma_120":8.61},{"date":"2026-09-28","open":7.5,"high":7.55,"low":7.34,"close":7.37,"volume":136828},{"date":"2026-09-29","open":7.46,"high":7.63,"low":7.43,"close":7.53,"volume":205589,"rsi_14":25.83,"sma_20":7.96,"sma_60":8.54,"sma_120":8.6},{"date":"2026-09-30","open":7.56,"high":7.56,"low":7.26,"close":7.3,"volume":176625,"rsi_14":24.68,"sma_20":7.91,"sma_60":8.51,"sma_120":8.59},{"date":"2026-10-01","open":7.29,"high":7.3,"low":7.11,"close":7.27,"volume":179359},{"date":"2026-10-02","open":7.36,"high":7.4,"low":7.2,"close":7.32,"volume":117663,"rsi_14":27.5,"sma_20":7.82,"sma_60":8.46,"sma_120":8.56},{"date":"2026-10-05","open":7.28,"high":7.36,"low":7.24,"close":7.25,"volume":113005},{"date":"2026-10-06","open":7.28,"high":7.43,"low":7.25,"close":7.38,"volume":84173,"rsi_14":33.15,"sma_20":7.72,"sma_60":8.4,"sma_120":8.54},{"date":"2026-10-07","open":7.3,"high":7.3,"low":7.14,"close":7.14,"volume":101006,"rsi_14":26.04,"sma_20":7.66,"sma_60":8.37,"sma_120":8.52},{"date":"2026-10-08","open":7.15,"high":7.28,"low":7.13,"close":7.27,"volume":132292,"rsi_14":32.98,"sma_20":7.62,"sma_60":8.34,"sma_120":8.51},{"date":"2026-10-09","open":7.26,"high":7.26,"low":7.16,"close":7.26,"volume":110171,"rsi_14":30.6,"sma_20":7.58,"sma_60":8.31,"sma_120":8.49},{"date":"2026-10-12","open":7.23,"high":7.25,"low":7.13,"close":7.18,"volume":118842,"rsi_14":30.11,"sma_20":7.54,"sma_60":8.28,"sma_120":8.48},{"date":"2026-10-13","open":7.25,"high":7.3,"low":7.02,"close":7.07,"volume":106352,"rsi_14":34.36,"sma_20":7.49,"sma_60":8.25,"sma_120":8.46},{"date":"2026-10-14","open":7.01,"high":7.05,"low":6.96,"close":6.98,"volume":87279,"rsi_14":35.22,"sma_20":7.44,"sma_60":8.22,"sma_120":8.44},{"date":"2026-10-15","open":7.07,"high":7.29,"low":6.98,"close":7.22,"volume":122171,"rsi_14":40.4,"sma_20":7.4,"sma_60":8.19,"sma_120":8.43},{"date":"2026-10-16","open":7.27,"high":7.29,"low":7.12,"close":7.19,"volume":57625,"rsi_14":44.94,"sma_20":7.36,"sma_60":8.16,"sma_120":8.41},{"date":"2026-10-19","open":7.19,"high":7.2,"low":7.03,"close":7.06,"volume":99390,"rsi_14":35.03,"sma_20":7.32,"sma_60":8.13,"sma_120":8.39},{"date":"2026-10-20","open":7.08,"high":7.33,"low":7.08,"close":7.2,"volume":91662,"rsi_14":46.98,"sma_20":7.28,"sma_60":8.1,"sma_120":8.38},{"date":"2026-10-21","open":7.23,"high":7.3,"low":7.07,"close":7.1,"volume":124920,"rsi_14":44.52,"sma_20":7.25,"sma_60":8.07,"sma_120":8.36},{"date":"2026-10-22","open":7.2,"high":7.39,"low":7.17,"close":7.32,"volume":75308,"rsi_14":50.0,"sma_20":7.25,"sma_60":8.04,"sma_120":8.35},{"date":"2026-10-23","open":7.32,"high":7.37,"low":7.32,"close":7.37,"volume":0,"rsi_14":50.0,"sma_20":7.25,"sma_60":8.04,"sma_120":8.35}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.57,"pbr":1.18,"ttm_eps":null,"close":9.9999},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":24.38,"pbr":0.93,"ttm_eps":null,"close":8.1791},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.3,"pbr":0.95,"ttm_eps":null,"close":7.5232},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":14.51,"pbr":0.96,"ttm_eps":null,"close":7.9779},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":14.56,"pbr":1.0,"ttm_eps":null,"close":8.1546},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.95,"pbr":0.92,"ttm_eps":null,"close":8.0569},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.47,"pbr":0.87,"ttm_eps":null,"close":7.6891},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.59,"pbr":0.89,"ttm_eps":null,"close":7.6131},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.93,"pbr":1.12,"ttm_eps":null,"close":8.7406}],"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":"Angel Oak Mortgage Inc","phase":"above-fold","symbol_resolved":true}