{"status":"ok","report":{"price_analysis":{"current":4.74,"change_1d":3.3,"change_7d":13.9,"change_30d":7.7,"high_30d":4.685,"low_30d":3.93,"position_in_range":107.0,"support":4.0055,"resistance":4.6095},"summary":"Algoma Steel Group Inc(ASTL)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 4.84억. 현재가 $4.59, 전일 대비 +2.2%, 30일 +7.7%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 4.84억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"eps":null,"revenue":null,"net_income":null,"operating_income":null,"roe":null,"roa":null,"profit_margin":null,"operating_margin":null,"gross_margin":null,"gross_profit":null,"total_assets":null,"total_equity":null,"total_debt":null,"debt_ratio":null,"current_ratio":null,"net_debt_to_equity":null,"market_cap":499543860,"eps_basis":null},"technical":{"analysis":"RSI(14) 58.6로 중립 구간입니다. MACD(0.01)가 시그널선(-0.01)을 상회합니다(골든크로스). SMA20 4, SMA60 4 — 혼조세입니다. 볼린저밴드 4~5 (현재 위치 110%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 59","rsi_14":58.62068965517242,"macd":0.014435335638583346,"macd_signal":-0.013479445482870974,"sma_20":4.2604999999999995,"sma_60":4.2709166666666665,"bb_upper":4.537229109419301,"bb_lower":3.9837708905806974,"atr_14":0.20607142857142854},"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":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":64,"summary":"RSI 59","metrics":[{"name":"RSI (14)","value":58.6,"unit":"","percentile":59,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":7.7,"unit":"%","percentile":63,"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"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 59"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"STEEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"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":2,"axes_total":4,"sources":["구조","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":"2026-10-23T21:46:38.075761+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"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":true,"quote_currency":"USD","latest_currency":["CAD"],"latest_period":"2026Q4","foreign_observed":true,"reason":"reporting_currency_unverified_or_mismatch"},"fundamentals_history":[],"current_price":4.74,"change_pct":3.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-10-20","close":10.6397},{"date":"2021-10-21","close":10.295},{"date":"2021-10-22","close":10.4673},{"date":"2021-10-25","close":10.7576},{"date":"2021-10-26","close":10.6124},{"date":"2021-10-27","close":10.2315},{"date":"2021-10-28","close":9.7507},{"date":"2021-10-29","close":10.2859},{"date":"2021-11-01","close":10.1589},{"date":"2021-11-02","close":9.8687},{"date":"2021-11-03","close":9.8868},{"date":"2021-11-04","close":10.2587},{"date":"2021-11-05","close":10.304},{"date":"2021-11-08","close":10.6124},{"date":"2021-11-09","close":10.6578},{"date":"2021-11-10","close":10.5399},{"date":"2021-11-11","close":11.7916},{"date":"2021-11-12","close":11.007},{"date":"2021-11-15","close":10.6941},{"date":"2021-11-16","close":10.2496},{"date":"2021-11-17","close":9.8868},{"date":"2021-11-18","close":9.7507},{"date":"2021-11-19","close":9.7507},{"date":"2021-11-22","close":9.9775},{"date":"2021-11-23","close":9.9322},{"date":"2021-11-24","close":10.1408},{"date":"2021-11-26","close":9.6691},{"date":"2021-11-29","close":10.0682},{"date":"2021-11-30","close":9.8505},{"date":"2021-12-01","close":9.5058},{"date":"2021-12-02","close":9.2791},{"date":"2021-12-03","close":9.0433},{"date":"2021-12-06","close":8.8709},{"date":"2021-12-07","close":9.4061},{"date":"2021-12-08","close":9.4514},{"date":"2021-12-09","close":9.007},{"date":"2021-12-10","close":8.8437},{"date":"2021-12-13","close":8.372},{"date":"2021-12-14","close":8.3267},{"date":"2021-12-15","close":8.4627},{"date":"2021-12-16","close":8.7349},{"date":"2021-12-17","close":8.7621},{"date":"2021-12-20","close":8.4083},{"date":"2021-12-21","close":8.4174},{"date":"2021-12-22","close":8.5262},{"date":"2021-12-23","close":8.9435},{"date":"2021-12-27","close":9.2247},{"date":"2021-12-28","close":9.1521},{"date":"2021-12-29","close":9.4151},{"date":"2021-12-30","close":9.5512},{"date":"2021-12-31","close":9.8052},{"date":"2022-01-03","close":9.5693},{"date":"2022-01-04","close":9.7689},{"date":"2022-01-05","close":10.0501},{"date":"2022-01-06","close":9.6192},{"date":"2022-01-07","close":9.3607},{"date":"2022-01-10","close":8.9344},{"date":"2022-01-11","close":9.0251},{"date":"2022-01-12","close":9.2791},{"date":"2022-01-13","close":9.1067},{"date":"2022-01-14","close":9.0886},{"date":"2022-01-18","close":9.0433},{"date":"2022-01-19","close":9.007},{"date":"2022-01-20","close":8.499},{"date":"2022-01-21","close":7.728},{"date":"2022-01-24","close":7.7008},{"date":"2022-01-25","close":7.5738},{"date":"2022-01-26","close":7.7371},{"date":"2022-01-27","close":7.5829},{"date":"2022-01-28","close":7.855},{"date":"2022-01-31","close":8.1453},{"date":"2022-02-01","close":8.4537},{"date":"2022-02-02","close":8.1816},{"date":"2022-02-03","close":8.1906},{"date":"2022-02-04","close":8.0364},{"date":"2022-02-07","close":7.9457},{"date":"2022-02-08","close":8.2995},{"date":"2022-02-09","close":8.6532},{"date":"2022-02-10","close":8.49},{"date":"2022-02-11","close":8.5761},{"date":"2022-02-14","close":8.2178},{"date":"2022-02-15","close":8.2904},{"date":"2022-02-16","close":8.2178},{"date":"2022-02-17","close":8.0274},{"date":"2022-02-18","close":8.0002},{"date":"2022-02-22","close":7.9548},{"date":"2022-02-23","close":7.7915},{"date":"2022-02-24","close":7.8822},{"date":"2022-02-25","close":8.2107},{"date":"2022-02-28","close":8.3019},{"date":"2022-03-01","close":8.53},{"date":"2022-03-02","close":9.0317},{"date":"2022-03-03","close":8.9952},{"date":"2022-03-04","close":9.2872},{"date":"2022-03-07","close":8.904},{"date":"2022-03-08","close":9.0682},{"date":"2022-03-09","close":9.4788},{"date":"2022-03-10","close":9.7524},{"date":"2022-03-11","close":9.4058},{"date":"2022-03-14","close":9.1321},{"date":"2022-03-15","close":9.497},{"date":"2022-03-16","close":9.7981},{"date":"2022-03-17","close":10.0079},{"date":"2022-03-18","close":9.7616},{"date":"2022-03-21","close":10.4732},{"date":"2022-03-22","close":10.464},{"date":"2022-03-23","close":11.0388},{"date":"2022-03-24","close":11.0023},{"date":"2022-03-25","close":10.8837},{"date":"2022-03-28","close":10.537},{"date":"2022-03-29","close":10.1995},{"date":"2022-03-30","close":10.4732},{"date":"2022-03-31","close":10.2633},{"date":"2022-04-01","close":10.756},{"date":"2022-04-04","close":10.4002},{"date":"2022-04-05","close":10.2268},{"date":"2022-04-06","close":9.8254},{"date":"2022-04-07","close":9.8163},{"date":"2022-04-08","close":10.0353},{"date":"2022-04-11","close":9.7524},{"date":"2022-04-12","close":9.6703},{"date":"2022-04-13","close":9.9531},{"date":"2022-04-14","close":9.871},{"date":"2022-04-18","close":9.871},{"date":"2022-04-19","close":9.7707},{"date":"2022-04-20","close":9.5609},{"date":"2022-04-21","close":9.4788},{"date":"2022-04-22","close":9.2507},{"date":"2022-04-25","close":8.9314},{"date":"2022-04-26","close":8.5756},{"date":"2022-04-27","close":8.7489},{"date":"2022-04-28","close":8.9861},{"date":"2022-04-29","close":8.7307},{"date":"2022-05-02","close":8.53},{"date":"2022-05-03","close":8.6851},{"date":"2022-05-04","close":8.8584},{"date":"2022-05-05","close":8.4661},{"date":"2022-05-06","close":8.3201},{"date":"2022-05-09","close":7.9643},{"date":"2022-05-10","close":7.6907},{"date":"2022-05-11","close":7.5629},{"date":"2022-05-12","close":7.6633},{"date":"2022-05-13","close":8.0464},{"date":"2022-05-16","close":8.311},{"date":"2022-05-17","close":8.5756},{"date":"2022-05-18","close":8.384},{"date":"2022-05-19","close":8.4935},{"date":"2022-05-20","close":8.1103},{"date":"2022-05-23","close":8.4844},{"date":"2022-05-24","close":8.3293},{"date":"2022-05-25","close":8.6029},{"date":"2022-05-26","close":8.7124},{"date":"2022-05-27","close":8.9496},{"date":"2022-05-31","close":8.758},{"date":"2022-06-01","close":8.8037},{"date":"2022-06-02","close":8.9587},{"date":"2022-06-03","close":8.6486},{"date":"2022-06-06","close":8.4935},{"date":"2022-06-07","close":8.7124},{"date":"2022-06-08","close":8.2745},{"date":"2022-06-09","close":8.0738},{"date":"2022-06-10","close":7.8457},{"date":"2022-06-13","close":7.271},{"date":"2022-06-14","close":7.2071},{"date":"2022-06-15","close":8.6212},{"date":"2022-06-16","close":8.384},{"date":"2022-06-17","close":8.4296},{"date":"2022-06-21","close":8.7033},{"date":"2022-06-22","close":8.6029},{"date":"2022-06-23","close":8.384},{"date":"2022-06-24","close":8.5399},{"date":"2022-06-27","close":8.595},{"date":"2022-06-28","close":8.4757},{"date":"2022-06-29","close":8.4757},{"date":"2022-06-30","close":8.2372},{"date":"2022-07-01","close":8.439},{"date":"2022-07-05","close":8.1363},{"date":"2022-07-06","close":8.2831},{"date":"2022-07-07","close":8.384},{"date":"2022-07-08","close":8.4115},{"date":"2022-07-11","close":8.2831},{"date":"2022-07-12","close":8.2097},{"date":"2022-07-13","close":8.2831},{"date":"2022-07-14","close":8.2556},{"date":"2022-07-15","close":8.3748},{"date":"2022-07-18","close":8.5858},{"date":"2022-07-19","close":8.6775},{"date":"2022-07-20","close":8.6775},{"date":"2022-07-21","close":8.7601},{"date":"2022-07-22","close":8.6867},{"date":"2022-07-25","close":8.7693},{"date":"2022-07-26","close":8.5583},{"date":"2022-07-27","close":8.6408},{"date":"2022-07-28","close":8.439},{"date":"2022-07-29","close":8.439},{"date":"2022-08-01","close":8.5491},{"date":"2022-08-02","close":8.2739},{"date":"2022-08-03","close":8.1638},{"date":"2022-08-04","close":8.4666},{"date":"2022-08-05","close":8.6225},{"date":"2022-08-08","close":8.3565},{"date":"2022-08-09","close":8.2556},{"date":"2022-08-10","close":8.595},{"date":"2022-08-11","close":8.5583},{"date":"2022-08-12","close":8.6959},{"date":"2022-08-15","close":8.7142},{"date":"2022-08-16","close":8.9344},{"date":"2022-08-17","close":8.6684},{"date":"2022-08-18","close":8.5766},{"date":"2022-08-19","close":8.3106},{"date":"2022-08-22","close":8.0629},{"date":"2022-08-23","close":8.5491},{"date":"2022-08-24","close":8.9802},{"date":"2022-08-25","close":9.0353},{"date":"2022-08-26","close":8.8335},{"date":"2022-08-29","close":8.7601},{"date":"2022-08-30","close":8.6125},{"date":"2022-08-31","close":8.4097},{"date":"2022-09-01","close":8.0501},{"date":"2022-09-02","close":8.1792},{"date":"2022-09-06","close":8.3082},{"date":"2022-09-07","close":8.3544},{"date":"2022-09-08","close":8.4558},{"date":"2022-09-09","close":8.7785},{"date":"2022-09-12","close":8.6218},{"date":"2022-09-13","close":8.4189},{"date":"2022-09-14","close":8.0777},{"date":"2022-09-15","close":7.838},{"date":"2022-09-16","close":7.6259},{"date":"2022-09-19","close":7.6074},{"date":"2022-09-20","close":7.3861},{"date":"2022-09-21","close":7.174},{"date":"2022-09-22","close":7.2109},{"date":"2022-09-23","close":6.9159},{"date":"2022-09-26","close":6.9712},{"date":"2022-09-27","close":6.8421},{"date":"2022-09-28","close":6.1874},{"date":"2022-09-29","close":6.0398},{"date":"2022-09-30","close":5.9384},{"date":"2022-10-03","close":6.0675},{"date":"2022-10-04","close":6.3995},{"date":"2022-10-05","close":6.2612},{"date":"2022-10-06","close":6.3626},{"date":"2022-10-07","close":6.1136},{"date":"2022-10-10","close":6.2612},{"date":"2022-10-11","close":6.2243},{"date":"2022-10-12","close":6.0398},{"date":"2022-10-13","close":6.2058},{"date":"2022-10-14","close":5.9937},{"date":"2022-10-17","close":6.1689},{"date":"2022-10-18","close":6.2058},{"date":"2022-10-19","close":6.1874},{"date":"2022-10-20","close":6.2243},{"date":"2022-10-21","close":6.4456},{"date":"2022-10-24","close":6.2612},{"date":"2022-10-25","close":6.2704},{"date":"2022-10-26","close":6.3718},{"date":"2022-10-27","close":6.1689},{"date":"2022-10-28","close":6.2335},{"date":"2022-10-31","close":6.2796},{"date":"2022-11-01","close":6.3441},{"date":"2022-11-02","close":6.4364},{"date":"2022-11-03","close":6.2888},{"date":"2022-11-04","close":6.7775},{"date":"2022-11-07","close":6.6761},{"date":"2022-11-08","close":6.3441},{"date":"2022-11-09","close":5.9569},{"date":"2022-11-10","close":6.1136},{"date":"2022-11-11","close":6.2704},{"date":"2022-11-14","close":6.0767},{"date":"2022-11-15","close":6.2058},{"date":"2022-11-16","close":6.0214},{"date":"2022-11-17","close":5.9476},{"date":"2022-11-18","close":6.003},{"date":"2022-11-21","close":6.003},{"date":"2022-11-22","close":6.1597},{"date":"2022-11-23","close":6.1597},{"date":"2022-11-25","close":6.1505},{"date":"2022-11-28","close":5.92},{"date":"2022-11-29","close":6.0036},{"date":"2022-11-30","close":6.2003},{"date":"2022-12-01","close":6.1909},{"date":"2022-12-02","close":6.4064},{"date":"2022-12-05","close":6.1347},{"date":"2022-12-06","close":5.9474},{"date":"2022-12-07","close":5.9381},{"date":"2022-12-08","close":5.9287},{"date":"2022-12-09","close":5.7414},{"date":"2022-12-12","close":5.7695},{"date":"2022-12-13","close":5.6383},{"date":"2022-12-14","close":5.5634},{"date":"2022-12-15","close":5.4136},{"date":"2022-12-16","close":5.4885},{"date":"2022-12-19","close":5.3199},{"date":"2022-12-20","close":5.6571},{"date":"2022-12-21","close":5.9662},{"date":"2022-12-22","close":5.7601},{"date":"2022-12-23","close":6.0036},{"date":"2022-12-27","close":5.9193},{"date":"2022-12-28","close":5.7039},{"date":"2022-12-29","close":5.9474},{"date":"2022-12-30","close":5.9381},{"date":"2023-01-03","close":5.8631},{"date":"2023-01-04","close":5.7414},{"date":"2023-01-05","close":5.6664},{"date":"2023-01-06","close":5.9287},{"date":"2023-01-09","close":5.9474},{"date":"2023-01-10","close":5.5821},{"date":"2023-01-11","close":5.7882},{"date":"2023-01-12","close":5.9755},{"date":"2023-01-13","close":5.9755},{"date":"2023-01-17","close":6.0411},{"date":"2023-01-18","close":6.3127},{"date":"2023-01-19","close":6.4532},{"date":"2023-01-20","close":6.7997},{"date":"2023-01-23","close":6.9683},{"date":"2023-01-24","close":6.9121},{"date":"2023-01-25","close":6.9309},{"date":"2023-01-26","close":7.268},{"date":"2023-01-27","close":7.4553},{"date":"2023-01-30","close":7.6708},{"date":"2023-01-31","close":7.8768},{"date":"2023-02-01","close":7.83},{"date":"2023-02-02","close":7.8862},{"date":"2023-02-03","close":7.9986},{"date":"2023-02-06","close":7.7925},{"date":"2023-02-07","close":7.8862},{"date":"2023-02-08","close":7.6427},{"date":"2023-02-09","close":7.6427},{"date":"2023-02-10","close":7.7457},{"date":"2023-02-13","close":7.6146},{"date":"2023-02-14","close":7.7644},{"date":"2023-02-15","close":7.7457},{"date":"2023-02-16","close":7.4647},{"date":"2023-02-17","close":7.2493},{"date":"2023-02-21","close":6.987},{"date":"2023-02-22","close":7.0901},{"date":"2023-02-23","close":7.0713},{"date":"2023-02-24","close":6.987},{"date":"2023-02-27","close":7.1568},{"date":"2023-02-28","close":7.5622},{"date":"2023-03-01","close":7.732},{"date":"2023-03-02","close":7.9583},{"date":"2023-03-03","close":8.5429},{"date":"2023-03-06","close":8.1657},{"date":"2023-03-07","close":8.0525},{"date":"2023-03-08","close":7.9205},{"date":"2023-03-09","close":7.7697},{"date":"2023-03-10","close":7.4396},{"date":"2023-03-13","close":7.3831},{"date":"2023-03-14","close":7.6471},{"date":"2023-03-15","close":7.2039},{"date":"2023-03-16","close":7.4208},{"date":"2023-03-17","close":7.2511},{"date":"2023-03-20","close":7.2794},{"date":"2023-03-21","close":7.4302},{"date":"2023-03-22","close":7.1568},{"date":"2023-03-23","close":7.1096},{"date":"2023-03-24","close":7.0248},{"date":"2023-03-27","close":7.0908},{"date":"2023-03-28","close":7.2228},{"date":"2023-03-29","close":7.2699},{"date":"2023-03-30","close":7.2982},{"date":"2023-03-31","close":7.6188},{"date":"2023-04-03","close":7.5717},{"date":"2023-04-04","close":7.1945},{"date":"2023-04-05","close":6.9965},{"date":"2023-04-06","close":7.1002},{"date":"2023-04-10","close":7.1945},{"date":"2023-04-11","close":7.4491},{"date":"2023-04-12","close":7.3454},{"date":"2023-04-13","close":7.5528},{"date":"2023-04-14","close":7.3076},{"date":"2023-04-17","close":7.4302},{"date":"2023-04-18","close":7.5811},{"date":"2023-04-19","close":7.3359},{"date":"2023-04-20","close":7.2133},{"date":"2023-04-21","close":7.0813},{"date":"2023-04-24","close":7.2511},{"date":"2023-04-25","close":6.8173},{"date":"2023-04-26","close":6.7985},{"date":"2023-04-27","close":6.8456},{"date":"2023-04-28","close":6.9682},{"date":"2023-05-01","close":6.7607},{"date":"2023-05-02","close":6.6287},{"date":"2023-05-03","close":6.6287},{"date":"2023-05-04","close":6.5816},{"date":"2023-05-05","close":6.7513},{"date":"2023-05-08","close":6.8739},{"date":"2023-05-09","close":6.8267},{"date":"2023-05-10","close":6.8079},{"date":"2023-05-11","close":6.7042},{"date":"2023-05-12","close":6.7136},{"date":"2023-05-15","close":6.8833},{"date":"2023-05-16","close":6.9399},{"date":"2023-05-17","close":6.921},{"date":"2023-05-18","close":6.9399},{"date":"2023-05-19","close":7.0531},{"date":"2023-05-22","close":7.1002},{"date":"2023-05-23","close":6.9965},{"date":"2023-05-24","close":6.7325},{"date":"2023-05-25","close":6.6665},{"date":"2023-05-26","close":6.7513},{"date":"2023-05-30","close":6.4779},{"date":"2023-05-31","close":6.459},{"date":"2023-06-01","close":6.6759},{"date":"2023-06-02","close":6.9399},{"date":"2023-06-05","close":7.0908},{"date":"2023-06-06","close":7.3548},{"date":"2023-06-07","close":7.2416},{"date":"2023-06-08","close":7.3548},{"date":"2023-06-09","close":7.3925},{"date":"2023-06-12","close":7.3076},{"date":"2023-06-13","close":7.4774},{"date":"2023-06-14","close":7.3076},{"date":"2023-06-15","close":7.2982},{"date":"2023-06-16","close":7.3359},{"date":"2023-06-20","close":7.0436},{"date":"2023-06-21","close":7.2228},{"date":"2023-06-22","close":6.5627},{"date":"2023-06-23","close":6.5627},{"date":"2023-06-26","close":6.8173},{"date":"2023-06-27","close":6.6853},{"date":"2023-06-28","close":6.657},{"date":"2023-06-29","close":6.6947},{"date":"2023-06-30","close":6.6947},{"date":"2023-07-03","close":6.8467},{"date":"2023-07-05","close":6.9321},{"date":"2023-07-06","close":6.7802},{"date":"2023-07-07","close":6.8087},{"date":"2023-07-10","close":6.9132},{"date":"2023-07-11","close":6.8467},{"date":"2023-07-12","close":6.9037},{"date":"2023-07-13","close":6.8752},{"date":"2023-07-14","close":6.9891},{"date":"2023-07-17","close":6.8087},{"date":"2023-07-18","close":6.7517},{"date":"2023-07-19","close":6.7612},{"date":"2023-07-20","close":6.8087},{"date":"2023-07-21","close":6.7992},{"date":"2023-07-24","close":6.8277},{"date":"2023-07-25","close":6.9226},{"date":"2023-07-26","close":6.9226},{"date":"2023-07-27","close":6.7992},{"date":"2023-07-28","close":6.9416},{"date":"2023-07-31","close":7.3405},{"date":"2023-08-01","close":7.1506},{"date":"2023-08-02","close":6.7992},{"date":"2023-08-03","close":6.6473},{"date":"2023-08-04","close":6.6757},{"date":"2023-08-07","close":6.6093},{"date":"2023-08-08","close":6.5523},{"date":"2023-08-09","close":6.4858},{"date":"2023-08-10","close":6.4953},{"date":"2023-08-11","close":6.5998},{"date":"2023-08-14","close":7.3785},{"date":"2023-08-15","close":7.217},{"date":"2023-08-16","close":7.0936},{"date":"2023-08-17","close":7.0746},{"date":"2023-08-18","close":6.8942},{"date":"2023-08-21","close":6.8467},{"date":"2023-08-22","close":6.8657},{"date":"2023-08-23","close":6.8087},{"date":"2023-08-24","close":6.7418},{"date":"2023-08-25","close":6.8756},{"date":"2023-08-28","close":7.1912},{"date":"2023-08-29","close":7.3251},{"date":"2023-08-30","close":7.2868},{"date":"2023-08-31","close":7.3251},{"date":"2023-09-01","close":7.2486},{"date":"2023-09-05","close":7.2964},{"date":"2023-09-06","close":7.0191},{"date":"2023-09-07","close":6.8183},{"date":"2023-09-08","close":6.8565},{"date":"2023-09-11","close":6.78},{"date":"2023-09-12","close":6.7226},{"date":"2023-09-13","close":6.5983},{"date":"2023-09-14","close":6.6653},{"date":"2023-09-15","close":6.6174},{"date":"2023-09-18","close":6.4644},{"date":"2023-09-19","close":6.6079},{"date":"2023-09-20","close":6.5027},{"date":"2023-09-21","close":6.4166},{"date":"2023-09-22","close":6.4836},{"date":"2023-09-25","close":6.627},{"date":"2023-09-26","close":6.4549},{"date":"2023-09-27","close":6.6174},{"date":"2023-09-28","close":6.6939},{"date":"2023-09-29","close":6.5027},{"date":"2023-10-02","close":6.3688},{"date":"2023-10-03","close":6.2827},{"date":"2023-10-04","close":6.2158},{"date":"2023-10-05","close":6.2158},{"date":"2023-10-06","close":6.2158},{"date":"2023-10-09","close":6.3592},{"date":"2023-10-10","close":6.3306},{"date":"2023-10-11","close":6.3784},{"date":"2023-10-12","close":6.2732},{"date":"2023-10-13","close":6.3019},{"date":"2023-10-16","close":6.3592},{"date":"2023-10-17","close":6.4071},{"date":"2023-10-18","close":6.3114},{"date":"2023-10-19","close":6.2923},{"date":"2023-10-20","close":6.2349},{"date":"2023-10-23","close":6.3019},{"date":"2023-10-24","close":6.4931},{"date":"2023-10-25","close":6.4357},{"date":"2023-10-26","close":6.6079},{"date":"2023-10-27","close":6.6653},{"date":"2023-10-30","close":6.8183},{"date":"2023-10-31","close":6.7035},{"date":"2023-11-01","close":6.8469},{"date":"2023-11-02","close":6.8756},{"date":"2023-11-03","close":7.0669},{"date":"2023-11-06","close":6.9426},{"date":"2023-11-07","close":6.8183},{"date":"2023-11-08","close":6.9043},{"date":"2023-11-09","close":6.8948},{"date":"2023-11-10","close":7.0191},{"date":"2023-11-13","close":6.8374},{"date":"2023-11-14","close":7.1243},{"date":"2023-11-15","close":7.1721},{"date":"2023-11-16","close":7.1816},{"date":"2023-11-17","close":7.4111},{"date":"2023-11-20","close":7.4972},{"date":"2023-11-21","close":7.4685},{"date":"2023-11-22","close":7.5737},{"date":"2023-11-24","close":7.5259},{"date":"2023-11-27","close":7.8032},{"date":"2023-11-28","close":8.0327},{"date":"2023-11-29","close":8.0039},{"date":"2023-11-30","close":8.1001},{"date":"2023-12-01","close":8.3021},{"date":"2023-12-04","close":8.3117},{"date":"2023-12-05","close":8.0327},{"date":"2023-12-06","close":7.898},{"date":"2023-12-07","close":7.9269},{"date":"2023-12-08","close":7.8403},{"date":"2023-12-11","close":7.8211},{"date":"2023-12-12","close":7.7153},{"date":"2023-12-13","close":8.1001},{"date":"2023-12-14","close":8.4271},{"date":"2023-12-15","close":8.379},{"date":"2023-12-18","close":8.7927},{"date":"2023-12-19","close":9.0044},{"date":"2023-12-20","close":8.9851},{"date":"2023-12-21","close":9.3699},{"date":"2023-12-22","close":9.6681},{"date":"2023-12-26","close":9.7547},{"date":"2023-12-27","close":9.8317},{"date":"2023-12-28","close":9.7451},{"date":"2023-12-29","close":9.6489},{"date":"2024-01-02","close":9.1679},{"date":"2024-01-03","close":9.2833},{"date":"2024-01-04","close":9.1871},{"date":"2024-01-05","close":9.3266},{"date":"2024-01-08","close":9.2352},{"date":"2024-01-09","close":9.1006},{"date":"2024-01-10","close":9.139},{"date":"2024-01-11","close":8.9755},{"date":"2024-01-12","close":9.1102},{"date":"2024-01-16","close":8.9851},{"date":"2024-01-17","close":8.9178},{"date":"2024-01-18","close":8.7446},{"date":"2024-01-19","close":8.7254},{"date":"2024-01-22","close":8.3406},{"date":"2024-01-23","close":8.1001},{"date":"2024-01-24","close":8.1193},{"date":"2024-01-25","close":8.052},{"date":"2024-01-26","close":8.2732},{"date":"2024-01-29","close":8.3309},{"date":"2024-01-30","close":8.3887},{"date":"2024-01-31","close":8.0231},{"date":"2024-02-01","close":8.0904},{"date":"2024-02-02","close":8.0039},{"date":"2024-02-05","close":7.9846},{"date":"2024-02-06","close":8.0327},{"date":"2024-02-07","close":8.0039},{"date":"2024-02-08","close":7.6383},{"date":"2024-02-09","close":7.898},{"date":"2024-02-12","close":7.7537},{"date":"2024-02-13","close":7.6094},{"date":"2024-02-14","close":7.8403},{"date":"2024-02-15","close":8.1482},{"date":"2024-02-16","close":8.0808},{"date":"2024-02-20","close":7.9173},{"date":"2024-02-21","close":8.0039},{"date":"2024-02-22","close":8.0039},{"date":"2024-02-23","close":8.0616},{"date":"2024-02-26","close":7.9942},{"date":"2024-02-27","close":8.4464},{"date":"2024-02-28","close":8.1271},{"date":"2024-02-29","close":7.8272},{"date":"2024-03-01","close":7.6337},{"date":"2024-03-04","close":7.6337},{"date":"2024-03-05","close":7.3434},{"date":"2024-03-06","close":7.6143},{"date":"2024-03-07","close":7.7982},{"date":"2024-03-08","close":7.7788},{"date":"2024-03-11","close":7.4886},{"date":"2024-03-12","close":7.5369},{"date":"2024-03-13","close":7.6917},{"date":"2024-03-14","close":7.3918},{"date":"2024-03-15","close":7.5176},{"date":"2024-03-18","close":7.3821},{"date":"2024-03-19","close":7.4789},{"date":"2024-03-20","close":7.7401},{"date":"2024-03-21","close":7.7595},{"date":"2024-03-22","close":7.6337},{"date":"2024-03-25","close":7.8852},{"date":"2024-03-26","close":8.1174},{"date":"2024-03-27","close":8.1561},{"date":"2024-03-28","close":8.2142},{"date":"2024-04-01","close":8.3496},{"date":"2024-04-02","close":8.2045},{"date":"2024-04-03","close":8.34},{"date":"2024-04-04","close":8.1078},{"date":"2024-04-05","close":7.9626},{"date":"2024-04-08","close":8.04},{"date":"2024-04-09","close":8.04},{"date":"2024-04-10","close":7.8659},{"date":"2024-04-11","close":7.8175},{"date":"2024-04-12","close":7.4886},{"date":"2024-04-15","close":7.4789},{"date":"2024-04-16","close":7.4015},{"date":"2024-04-17","close":7.595},{"date":"2024-04-18","close":7.6047},{"date":"2024-04-19","close":7.5466},{"date":"2024-04-22","close":7.566},{"date":"2024-04-23","close":7.624},{"date":"2024-04-24","close":7.4595},{"date":"2024-04-25","close":7.5273},{"date":"2024-04-26","close":7.6047},{"date":"2024-04-29","close":7.624},{"date":"2024-04-30","close":7.4015},{"date":"2024-05-01","close":7.4015},{"date":"2024-05-02","close":7.4402},{"date":"2024-05-03","close":7.5563},{"date":"2024-05-06","close":7.5079},{"date":"2024-05-07","close":7.5853},{"date":"2024-05-08","close":7.4789},{"date":"2024-05-09","close":7.6434},{"date":"2024-05-10","close":7.5176},{"date":"2024-05-13","close":7.4692},{"date":"2024-05-14","close":7.4595},{"date":"2024-05-15","close":7.4886},{"date":"2024-05-16","close":7.5031},{"date":"2024-05-17","close":7.6917},{"date":"2024-05-20","close":7.953},{"date":"2024-05-21","close":7.9336},{"date":"2024-05-22","close":7.8465},{"date":"2024-05-23","close":7.595},{"date":"2024-05-24","close":7.653},{"date":"2024-05-28","close":7.6724},{"date":"2024-05-29","close":7.4789},{"date":"2024-05-30","close":7.5176},{"date":"2024-05-31","close":7.4112},{"date":"2024-06-03","close":7.3918},{"date":"2024-06-04","close":7.1789},{"date":"2024-06-05","close":7.2176},{"date":"2024-06-06","close":7.3434},{"date":"2024-06-07","close":7.2176},{"date":"2024-06-10","close":7.1693},{"date":"2024-06-11","close":7.0532},{"date":"2024-06-12","close":6.9951},{"date":"2024-06-13","close":6.9951},{"date":"2024-06-14","close":6.9564},{"date":"2024-06-17","close":7.1209},{"date":"2024-06-18","close":7.0628},{"date":"2024-06-20","close":6.8984},{"date":"2024-06-21","close":6.7726},{"date":"2024-06-24","close":6.879},{"date":"2024-06-25","close":6.7629},{"date":"2024-06-26","close":6.6468},{"date":"2024-06-27","close":6.6952},{"date":"2024-06-28","close":6.7339},{"date":"2024-07-01","close":6.7049},{"date":"2024-07-02","close":6.7438},{"date":"2024-07-03","close":6.8998},{"date":"2024-07-05","close":6.7341},{"date":"2024-07-08","close":6.929},{"date":"2024-07-09","close":6.7926},{"date":"2024-07-10","close":6.8608},{"date":"2024-07-11","close":7.1532},{"date":"2024-07-12","close":7.1629},{"date":"2024-07-15","close":8.1472},{"date":"2024-07-16","close":8.2836},{"date":"2024-07-17","close":8.3324},{"date":"2024-07-18","close":8.654},{"date":"2024-07-19","close":8.459},{"date":"2024-07-22","close":8.6345},{"date":"2024-07-23","close":8.6442},{"date":"2024-07-24","close":8.3811},{"date":"2024-07-25","close":8.4103},{"date":"2024-07-26","close":8.4493},{"date":"2024-07-29","close":8.3129},{"date":"2024-07-30","close":8.3421},{"date":"2024-07-31","close":8.6247},{"date":"2024-08-01","close":9.2289},{"date":"2024-08-02","close":9.2094},{"date":"2024-08-05","close":8.9073},{"date":"2024-08-06","close":8.6052},{"date":"2024-08-07","close":8.7806},{"date":"2024-08-08","close":8.7417},{"date":"2024-08-09","close":8.8294},{"date":"2024-08-12","close":8.6734},{"date":"2024-08-13","close":8.8391},{"date":"2024-08-14","close":9.1217},{"date":"2024-08-15","close":9.6967},{"date":"2024-08-16","close":9.4726},{"date":"2024-08-19","close":9.4141},{"date":"2024-08-20","close":9.2679},{"date":"2024-08-21","close":9.4823},{"date":"2024-08-22","close":9.5213},{"date":"2024-08-23","close":9.5213},{"date":"2024-08-26","close":9.7564},{"date":"2024-08-27","close":9.9131},{"date":"2024-08-28","close":9.7564},{"date":"2024-08-29","close":10.1972},{"date":"2024-08-30","close":10.3735},{"date":"2024-09-03","close":9.9033},{"date":"2024-09-04","close":10.0013},{"date":"2024-09-05","close":9.9327},{"date":"2024-09-06","close":10.0796},{"date":"2024-09-09","close":10.3539},{"date":"2024-09-10","close":10.109},{"date":"2024-09-11","close":9.9229},{"date":"2024-09-12","close":9.825},{"date":"2024-09-13","close":10.0796},{"date":"2024-09-16","close":9.9817},{"date":"2024-09-17","close":9.9229},{"date":"2024-09-18","close":9.7368},{"date":"2024-09-19","close":9.7515},{"date":"2024-09-20","close":9.5605},{"date":"2024-09-23","close":9.6388},{"date":"2024-09-24","close":10.0013},{"date":"2024-09-25","close":9.9131},{"date":"2024-09-26","close":10.0894},{"date":"2024-09-27","close":10.0992},{"date":"2024-09-30","close":10.0209},{"date":"2024-10-01","close":9.8739},{"date":"2024-10-02","close":9.8544},{"date":"2024-10-03","close":9.776},{"date":"2024-10-04","close":9.7662},{"date":"2024-10-07","close":9.8054},{"date":"2024-10-08","close":9.6682},{"date":"2024-10-09","close":9.7858},{"date":"2024-10-10","close":9.7466},{"date":"2024-10-11","close":9.776},{"date":"2024-10-14","close":9.825},{"date":"2024-10-15","close":9.6291},{"date":"2024-10-16","close":9.7368},{"date":"2024-10-17","close":9.8641},{"date":"2024-10-18","close":9.8054},{"date":"2024-10-21","close":9.5703},{"date":"2024-10-22","close":9.4233},{"date":"2024-10-23","close":9.3744},{"date":"2024-10-24","close":9.5311},{"date":"2024-10-25","close":9.5801},{"date":"2024-10-28","close":10.3343},{"date":"2024-10-29","close":10.3637},{"date":"2024-10-30","close":10.3931},{"date":"2024-10-31","close":10.1384},{"date":"2024-11-01","close":10.3735},{"date":"2024-11-04","close":10.207},{"date":"2024-11-05","close":10.3343},{"date":"2024-11-06","close":11.0592},{"date":"2024-11-07","close":11.7645},{"date":"2024-11-08","close":11.3727},{"date":"2024-11-11","close":11.4608},{"date":"2024-11-12","close":10.9319},{"date":"2024-11-13","close":10.7751},{"date":"2024-11-14","close":10.5988},{"date":"2024-11-15","close":10.6184},{"date":"2024-11-18","close":10.9025},{"date":"2024-11-19","close":11.1376},{"date":"2024-11-20","close":11.02},{"date":"2024-11-21","close":11.1376},{"date":"2024-11-22","close":11.0298},{"date":"2024-11-25","close":10.8437},{"date":"2024-11-26","close":10.4911},{"date":"2024-11-27","close":10.5009},{"date":"2024-11-29","close":10.5993},{"date":"2024-12-02","close":10.3926},{"date":"2024-12-03","close":10.4517},{"date":"2024-12-04","close":10.186},{"date":"2024-12-05","close":10.058},{"date":"2024-12-06","close":9.9891},{"date":"2024-12-09","close":10.2057},{"date":"2024-12-10","close":9.9891},{"date":"2024-12-11","close":9.9399},{"date":"2024-12-12","close":9.8317},{"date":"2024-12-13","close":9.9203},{"date":"2024-12-16","close":9.4971},{"date":"2024-12-17","close":9.3987},{"date":"2024-12-18","close":9.3494},{"date":"2024-12-19","close":9.2018},{"date":"2024-12-20","close":9.2707},{"date":"2024-12-23","close":9.4577},{"date":"2024-12-24","close":9.6447},{"date":"2024-12-26","close":9.8022},{"date":"2024-12-27","close":9.6644},{"date":"2024-12-30","close":9.5168},{"date":"2024-12-31","close":9.625},{"date":"2025-01-02","close":9.5463},{"date":"2025-01-03","close":8.7983},{"date":"2025-01-06","close":8.6802},{"date":"2025-01-07","close":8.4735},{"date":"2025-01-08","close":8.198},{"date":"2025-01-10","close":8.0996},{"date":"2025-01-13","close":8.1685},{"date":"2025-01-14","close":8.0405},{"date":"2025-01-15","close":8.2669},{"date":"2025-01-16","close":8.1193},{"date":"2025-01-17","close":8.1881},{"date":"2025-01-21","close":8.3259},{"date":"2025-01-22","close":8.3653},{"date":"2025-01-23","close":8.4932},{"date":"2025-01-24","close":8.7097},{"date":"2025-01-27","close":8.4735},{"date":"2025-01-28","close":8.3259},{"date":"2025-01-29","close":8.4145},{"date":"2025-01-30","close":8.5129},{"date":"2025-01-31","close":8.0307},{"date":"2025-02-03","close":8.0307},{"date":"2025-02-04","close":8.2866},{"date":"2025-02-05","close":8.2275},{"date":"2025-02-06","close":8.444},{"date":"2025-02-07","close":8.1881},{"date":"2025-02-10","close":8.0799},{"date":"2025-02-11","close":7.9913},{"date":"2025-02-12","close":7.9323},{"date":"2025-02-13","close":7.9913},{"date":"2025-02-14","close":7.8634},{"date":"2025-02-18","close":7.9421},{"date":"2025-02-19","close":7.7453},{"date":"2025-02-20","close":7.6665},{"date":"2025-02-21","close":7.45},{"date":"2025-02-24","close":7.2434},{"date":"2025-02-25","close":6.9284},{"date":"2025-02-26","close":7.1154},{"date":"2025-02-27","close":6.9186},{"date":"2025-02-28","close":7.2237},{"date":"2025-03-03","close":6.6922},{"date":"2025-03-04","close":6.4364},{"date":"2025-03-05","close":6.7316},{"date":"2025-03-06","close":6.6332},{"date":"2025-03-07","close":6.2789},{"date":"2025-03-10","close":5.4128},{"date":"2025-03-11","close":5.7179},{"date":"2025-03-12","close":5.7278},{"date":"2025-03-13","close":6.1411},{"date":"2025-03-14","close":6.4462},{"date":"2025-03-17","close":6.2297},{"date":"2025-03-18","close":6.2494},{"date":"2025-03-19","close":6.4068},{"date":"2025-03-20","close":6.21},{"date":"2025-03-21","close":6.1009},{"date":"2025-03-24","close":6.1703},{"date":"2025-03-25","close":6.091},{"date":"2025-03-26","close":5.8926},{"date":"2025-03-27","close":5.7438},{"date":"2025-03-28","close":5.6644},{"date":"2025-03-31","close":5.3767},{"date":"2025-04-01","close":5.3965},{"date":"2025-04-02","close":5.585},{"date":"2025-04-03","close":5.0692},{"date":"2025-04-04","close":4.6426},{"date":"2025-04-07","close":4.7121},{"date":"2025-04-08","close":4.2954},{"date":"2025-04-09","close":4.8708},{"date":"2025-04-10","close":4.5633},{"date":"2025-04-11","close":4.6129},{"date":"2025-04-14","close":4.5533},{"date":"2025-04-15","close":4.5137},{"date":"2025-04-16","close":4.6724},{"date":"2025-04-17","close":4.7617},{"date":"2025-04-21","close":4.8113},{"date":"2025-04-22","close":4.8113},{"date":"2025-04-23","close":4.8906},{"date":"2025-04-24","close":5.2081},{"date":"2025-04-25","close":5.089},{"date":"2025-04-28","close":5.0692},{"date":"2025-04-29","close":5.0295},{"date":"2025-04-30","close":5.0741},{"date":"2025-05-01","close":5.2973},{"date":"2025-05-02","close":5.714},{"date":"2025-05-05","close":5.595},{"date":"2025-05-06","close":5.4164},{"date":"2025-05-07","close":5.2279},{"date":"2025-05-08","close":5.7636},{"date":"2025-05-09","close":5.9322},{"date":"2025-05-12","close":6.21},{"date":"2025-05-13","close":6.04},{"date":"2025-05-14","close":5.82},{"date":"2025-05-15","close":5.75},{"date":"2025-05-16","close":5.75},{"date":"2025-05-19","close":5.75},{"date":"2025-05-20","close":5.59},{"date":"2025-05-21","close":5.47},{"date":"2025-05-22","close":5.37},{"date":"2025-05-23","close":5.4},{"date":"2025-05-27","close":5.51},{"date":"2025-05-28","close":5.34},{"date":"2025-05-29","close":5.43},{"date":"2025-05-30","close":5.27},{"date":"2025-06-02","close":4.94},{"date":"2025-06-03","close":5.11},{"date":"2025-06-04","close":5.31},{"date":"2025-06-05","close":5.3},{"date":"2025-06-06","close":5.88},{"date":"2025-06-09","close":5.86},{"date":"2025-06-10","close":6.09},{"date":"2025-06-11","close":6.34},{"date":"2025-06-12","close":6.22},{"date":"2025-06-13","close":6.15},{"date":"2025-06-16","close":6.55},{"date":"2025-06-17","close":6.8},{"date":"2025-06-18","close":6.66},{"date":"2025-06-20","close":6.8},{"date":"2025-06-23","close":6.87},{"date":"2025-06-24","close":6.89},{"date":"2025-06-25","close":6.69},{"date":"2025-06-26","close":6.88},{"date":"2025-06-27","close":6.67},{"date":"2025-06-30","close":6.89},{"date":"2025-07-01","close":6.91},{"date":"2025-07-02","close":7.11},{"date":"2025-07-03","close":7.09},{"date":"2025-07-07","close":6.99},{"date":"2025-07-08","close":7.01},{"date":"2025-07-09","close":6.94},{"date":"2025-07-10","close":6.99},{"date":"2025-07-11","close":6.98},{"date":"2025-07-14","close":6.7},{"date":"2025-07-15","close":6.63},{"date":"2025-07-16","close":6.96},{"date":"2025-07-17","close":6.9},{"date":"2025-07-18","close":7.02},{"date":"2025-07-21","close":6.93},{"date":"2025-07-22","close":6.92},{"date":"2025-07-23","close":6.77},{"date":"2025-07-24","close":6.015},{"date":"2025-07-25","close":6.23},{"date":"2025-07-28","close":6.12},{"date":"2025-07-29","close":5.85},{"date":"2025-07-30","close":5.64},{"date":"2025-07-31","close":5.35},{"date":"2025-08-01","close":5.14},{"date":"2025-08-04","close":5.01},{"date":"2025-08-05","close":4.96},{"date":"2025-08-06","close":4.8},{"date":"2025-08-07","close":4.72},{"date":"2025-08-08","close":4.54},{"date":"2025-08-11","close":4.37},{"date":"2025-08-12","close":4.6},{"date":"2025-08-13","close":4.7},{"date":"2025-08-14","close":4.67},{"date":"2025-08-15","close":4.55},{"date":"2025-08-18","close":4.53},{"date":"2025-08-19","close":4.41},{"date":"2025-08-20","close":4.36},{"date":"2025-08-21","close":4.58},{"date":"2025-08-22","close":4.93},{"date":"2025-08-25","close":5.05},{"date":"2025-08-26","close":4.96},{"date":"2025-08-27","close":4.93},{"date":"2025-08-28","close":5.08},{"date":"2025-08-29","close":4.87},{"date":"2025-09-02","close":4.83},{"date":"2025-09-03","close":4.8},{"date":"2025-09-04","close":4.98},{"date":"2025-09-05","close":5.13},{"date":"2025-09-08","close":4.98},{"date":"2025-09-09","close":4.68},{"date":"2025-09-10","close":4.65},{"date":"2025-09-11","close":4.61},{"date":"2025-09-12","close":4.55},{"date":"2025-09-15","close":4.57},{"date":"2025-09-16","close":4.7},{"date":"2025-09-17","close":4.59},{"date":"2025-09-18","close":4.52},{"date":"2025-09-19","close":4.39},{"date":"2025-09-22","close":4.18},{"date":"2025-09-23","close":4.16},{"date":"2025-09-24","close":4.16},{"date":"2025-09-25","close":3.99},{"date":"2025-09-26","close":3.95},{"date":"2025-09-29","close":4.09},{"date":"2025-09-30","close":3.555},{"date":"2025-10-01","close":3.4},{"date":"2025-10-02","close":3.19},{"date":"2025-10-03","close":3.31},{"date":"2025-10-06","close":3.57},{"date":"2025-10-07","close":3.67},{"date":"2025-10-08","close":3.69},{"date":"2025-10-09","close":3.79},{"date":"2025-10-10","close":3.53},{"date":"2025-10-13","close":3.78},{"date":"2025-10-14","close":4.03},{"date":"2025-10-15","close":4.41},{"date":"2025-10-16","close":3.895},{"date":"2025-10-17","close":3.79},{"date":"2025-10-20","close":3.99},{"date":"2025-10-21","close":4.46},{"date":"2025-10-22","close":4.48},{"date":"2025-10-23","close":4.63},{"date":"2025-10-24","close":4.5},{"date":"2025-10-27","close":4.31},{"date":"2025-10-28","close":4.26},{"date":"2025-10-29","close":4.25},{"date":"2025-10-30","close":3.99},{"date":"2025-10-31","close":4.17},{"date":"2025-11-03","close":4.21},{"date":"2025-11-04","close":4.13},{"date":"2025-11-05","close":3.98},{"date":"2025-11-06","close":3.66},{"date":"2025-11-07","close":3.86},{"date":"2025-11-10","close":3.8},{"date":"2025-11-11","close":3.73},{"date":"2025-11-12","close":3.92},{"date":"2025-11-13","close":3.74},{"date":"2025-11-14","close":3.58},{"date":"2025-11-17","close":3.49},{"date":"2025-11-18","close":3.55},{"date":"2025-11-19","close":3.43},{"date":"2025-11-20","close":3.28},{"date":"2025-11-21","close":3.37},{"date":"2025-11-24","close":3.44},{"date":"2025-11-25","close":3.64},{"date":"2025-11-26","close":3.9},{"date":"2025-11-28","close":4.27},{"date":"2025-12-01","close":3.89},{"date":"2025-12-02","close":3.92},{"date":"2025-12-03","close":4.07},{"date":"2025-12-04","close":4.15},{"date":"2025-12-05","close":4.15},{"date":"2025-12-08","close":4.07},{"date":"2025-12-09","close":4.3},{"date":"2025-12-10","close":4.3},{"date":"2025-12-11","close":4.61},{"date":"2025-12-12","close":4.53},{"date":"2025-12-15","close":4.4},{"date":"2025-12-16","close":4.46},{"date":"2025-12-17","close":4.35},{"date":"2025-12-18","close":4.43},{"date":"2025-12-19","close":4.32},{"date":"2025-12-22","close":4.29},{"date":"2025-12-23","close":4.18},{"date":"2025-12-24","close":4.17},{"date":"2025-12-26","close":4.15},{"date":"2025-12-29","close":4.1},{"date":"2025-12-30","close":4.07},{"date":"2025-12-31","close":4.1},{"date":"2026-01-02","close":3.92},{"date":"2026-01-05","close":3.96},{"date":"2026-01-06","close":4.15},{"date":"2026-01-07","close":4.24},{"date":"2026-01-08","close":4.24},{"date":"2026-01-09","close":4.25},{"date":"2026-01-12","close":4.38},{"date":"2026-01-13","close":4.35},{"date":"2026-01-14","close":4.69},{"date":"2026-01-15","close":4.58},{"date":"2026-01-16","close":4.4},{"date":"2026-01-20","close":4.05},{"date":"2026-01-21","close":4.18},{"date":"2026-01-22","close":4.38},{"date":"2026-01-23","close":4.54},{"date":"2026-01-26","close":4.29},{"date":"2026-01-27","close":4.56},{"date":"2026-01-28","close":4.58},{"date":"2026-01-29","close":4.45},{"date":"2026-01-30","close":4.18},{"date":"2026-02-02","close":4.23},{"date":"2026-02-03","close":4.5},{"date":"2026-02-04","close":4.61},{"date":"2026-02-05","close":4.32},{"date":"2026-02-06","close":4.61},{"date":"2026-02-09","close":4.92},{"date":"2026-02-10","close":5.115},{"date":"2026-02-11","close":5.06},{"date":"2026-02-12","close":4.3},{"date":"2026-02-13","close":4.82},{"date":"2026-02-17","close":4.64},{"date":"2026-02-18","close":4.62},{"date":"2026-02-19","close":4.89},{"date":"2026-02-20","close":4.95},{"date":"2026-02-23","close":4.65},{"date":"2026-02-24","close":4.6},{"date":"2026-02-25","close":4.54},{"date":"2026-02-26","close":4.75},{"date":"2026-02-27","close":4.59},{"date":"2026-03-02","close":4.72},{"date":"2026-03-03","close":4.6},{"date":"2026-03-04","close":4.7},{"date":"2026-03-05","close":4.66},{"date":"2026-03-06","close":4.4},{"date":"2026-03-09","close":4.34},{"date":"2026-03-10","close":4.3},{"date":"2026-03-11","close":4.33},{"date":"2026-03-12","close":3.69},{"date":"2026-03-13","close":3.46},{"date":"2026-03-16","close":3.58},{"date":"2026-03-17","close":3.74},{"date":"2026-03-18","close":3.62},{"date":"2026-03-19","close":3.64},{"date":"2026-03-20","close":3.57},{"date":"2026-03-23","close":3.77},{"date":"2026-03-24","close":4.03},{"date":"2026-03-25","close":4.16},{"date":"2026-03-26","close":4.16},{"date":"2026-03-27","close":3.96},{"date":"2026-03-30","close":3.96},{"date":"2026-03-31","close":4.13},{"date":"2026-04-01","close":4.11},{"date":"2026-04-02","close":4.14},{"date":"2026-04-06","close":4.19},{"date":"2026-04-07","close":4.41},{"date":"2026-04-08","close":4.58},{"date":"2026-04-09","close":4.67},{"date":"2026-04-10","close":4.71},{"date":"2026-04-13","close":5.01},{"date":"2026-04-14","close":5.07},{"date":"2026-04-15","close":4.91},{"date":"2026-04-16","close":4.77},{"date":"2026-04-17","close":4.74},{"date":"2026-04-20","close":4.69},{"date":"2026-04-21","close":4.59},{"date":"2026-04-22","close":4.73},{"date":"2026-04-23","close":4.44},{"date":"2026-04-24","close":4.52},{"date":"2026-04-27","close":4.7},{"date":"2026-04-28","close":4.62},{"date":"2026-04-29","close":4.46},{"date":"2026-04-30","close":4.67},{"date":"2026-05-01","close":4.82},{"date":"2026-05-04","close":4.72},{"date":"2026-05-05","close":4.86},{"date":"2026-05-06","close":5.09},{"date":"2026-05-07","close":5.21},{"date":"2026-05-08","close":5.14},{"date":"2026-05-11","close":5.14},{"date":"2026-05-12","close":4.99},{"date":"2026-05-13","close":5.0},{"date":"2026-05-14","close":5.15},{"date":"2026-05-15","close":5.21},{"date":"2026-05-18","close":5.22},{"date":"2026-05-19","close":5.18},{"date":"2026-05-20","close":4.93},{"date":"2026-05-21","close":4.73},{"date":"2026-05-22","close":4.73},{"date":"2026-05-26","close":4.98},{"date":"2026-05-27","close":5.33},{"date":"2026-05-28","close":5.56},{"date":"2026-05-29","close":5.62},{"date":"2026-06-01","close":5.8},{"date":"2026-06-02","close":5.61},{"date":"2026-06-03","close":5.53},{"date":"2026-06-04","close":5.48},{"date":"2026-06-05","close":4.96},{"date":"2026-06-08","close":4.94},{"date":"2026-06-09","close":4.68},{"date":"2026-06-10","close":4.56},{"date":"2026-06-11","close":4.71},{"date":"2026-06-12","close":5.01},{"date":"2026-06-15","close":4.93},{"date":"2026-06-16","close":4.91},{"date":"2026-06-17","close":4.755},{"date":"2026-06-18","close":4.52},{"date":"2026-06-22","close":4.29},{"date":"2026-06-23","close":4.16},{"date":"2026-06-24","close":3.99},{"date":"2026-06-25","close":4.18},{"date":"2026-06-26","close":4.18},{"date":"2026-06-29","close":4.01},{"date":"2026-06-30","close":4.05},{"date":"2026-07-01","close":3.83},{"date":"2026-07-02","close":3.77},{"date":"2026-07-06","close":3.77},{"date":"2026-07-07","close":3.76},{"date":"2026-07-08","close":3.75},{"date":"2026-07-09","close":3.59},{"date":"2026-07-10","close":3.62},{"date":"2026-07-13","close":3.61},{"date":"2026-07-14","close":3.66},{"date":"2026-07-15","close":3.8},{"date":"2026-07-16","close":3.7},{"date":"2026-07-17","close":3.83},{"date":"2026-07-20","close":3.71},{"date":"2026-07-21","close":3.85},{"date":"2026-07-22","close":4.07},{"date":"2026-07-23","close":4.35},{"date":"2026-07-24","close":4.32},{"date":"2026-07-27","close":4.39},{"date":"2026-07-28","close":4.39},{"date":"2026-07-29","close":4.27},{"date":"2026-07-30","close":3.835},{"date":"2026-07-31","close":3.85},{"date":"2026-08-03","close":3.92},{"date":"2026-08-04","close":4.22},{"date":"2026-08-05","close":4.46},{"date":"2026-08-06","close":3.97},{"date":"2026-08-07","close":4.075},{"date":"2026-08-10","close":4.43},{"date":"2026-08-11","close":4.42},{"date":"2026-08-12","close":4.45},{"date":"2026-08-13","close":4.46},{"date":"2026-08-14","close":4.28},{"date":"2026-08-17","close":4.16},{"date":"2026-08-18","close":4.09},{"date":"2026-08-19","close":4.79},{"date":"2026-08-20","close":4.56},{"date":"2026-08-21","close":4.65},{"date":"2026-08-24","close":4.01},{"date":"2026-08-25","close":3.99},{"date":"2026-08-26","close":4.16},{"date":"2026-08-27","close":4.29},{"date":"2026-08-28","close":4.18},{"date":"2026-08-31","close":4.205},{"date":"2026-09-01","close":4.13},{"date":"2026-09-02","close":4.385},{"date":"2026-09-03","close":4.45},{"date":"2026-09-04","close":4.71},{"date":"2026-09-08","close":4.405},{"date":"2026-09-09","close":4.35},{"date":"2026-09-10","close":4.3},{"date":"2026-09-11","close":4.26},{"date":"2026-09-14","close":4.24},{"date":"2026-09-15","close":4.2},{"date":"2026-09-16","close":4.24},{"date":"2026-09-17","close":4.42},{"date":"2026-09-18","close":4.25},{"date":"2026-09-21","close":4.27},{"date":"2026-09-22","close":4.43},{"date":"2026-09-23","close":4.36},{"date":"2026-09-24","close":4.19},{"date":"2026-09-25","close":4.26},{"date":"2026-09-28","close":4.35},{"date":"2026-09-29","close":4.2},{"date":"2026-09-30","close":4.17},{"date":"2026-10-01","close":4.11},{"date":"2026-10-02","close":4.34},{"date":"2026-10-05","close":4.45},{"date":"2026-10-06","close":4.35},{"date":"2026-10-07","close":4.23},{"date":"2026-10-08","close":4.18},{"date":"2026-10-09","close":4.3},{"date":"2026-10-12","close":4.25},{"date":"2026-10-13","close":4.29},{"date":"2026-10-14","close":4.28},{"date":"2026-10-15","close":4.1},{"date":"2026-10-16","close":4.03},{"date":"2026-10-19","close":4.13},{"date":"2026-10-20","close":4.11},{"date":"2026-10-21","close":4.49},{"date":"2026-10-22","close":4.59}],"chart_data":[{"date":"2024-10-23","open":9.39,"high":9.55,"low":9.31,"close":9.37,"volume":281894,"rsi_14":35.04,"sma_20":9.98,"sma_60":9.85,"sma_120":8.77},{"date":"2024-10-24","open":9.39,"high":9.56,"low":9.31,"close":9.53,"volume":262838,"rsi_14":42.11,"sma_20":9.95,"sma_60":9.86,"sma_120":8.79},{"date":"2024-10-25","open":9.53,"high":9.64,"low":9.45,"close":9.58,"volume":179702,"rsi_14":42.48,"sma_20":9.92,"sma_60":9.87,"sma_120":8.81},{"date":"2024-10-28","open":9.6,"high":10.48,"low":9.54,"close":10.33,"volume":1420096,"rsi_14":65.74,"sma_20":9.94,"sma_60":9.89,"sma_120":8.83},{"date":"2024-10-29","open":10.34,"high":10.38,"low":10.07,"close":10.36,"volume":661280,"rsi_14":64.25,"sma_20":9.96,"sma_60":9.91,"sma_120":8.85},{"date":"2024-10-30","open":10.35,"high":10.45,"low":10.3,"close":10.39,"volume":588117,"rsi_14":66.02,"sma_20":9.99,"sma_60":9.94,"sma_120":8.88},{"date":"2024-10-31","open":10.39,"high":10.43,"low":10.0,"close":10.14,"volume":476548,"rsi_14":58.08,"sma_20":10.01,"sma_60":9.96,"sma_120":8.9},{"date":"2024-11-01","open":10.21,"high":10.44,"low":10.03,"close":10.37,"volume":496202,"rsi_14":61.29,"sma_20":10.04,"sma_60":9.99,"sma_120":8.92},{"date":"2024-11-04","open":10.42,"high":10.51,"low":10.16,"close":10.21,"volume":305179,"rsi_14":62.04,"sma_20":10.06,"sma_60":10.01,"sma_120":8.94},{"date":"2024-11-05","open":10.2,"high":10.45,"low":10.14,"close":10.33,"volume":454751,"rsi_14":62.35,"sma_20":10.1,"sma_60":10.04,"sma_120":8.97},{"date":"2024-11-06","open":10.58,"high":11.18,"low":10.57,"close":11.06,"volume":1407008,"rsi_14":69.81,"sma_20":10.16,"sma_60":10.08,"sma_120":9.0},{"date":"2024-11-07","open":10.62,"high":11.89,"low":10.54,"close":11.76,"volume":2518065,"rsi_14":76.74,"sma_20":10.26,"sma_60":10.12,"sma_120":9.03},{"date":"2024-11-08","open":11.72,"high":11.85,"low":11.26,"close":11.37,"volume":1128850,"rsi_14":73.59,"sma_20":10.35,"sma_60":10.15,"sma_120":9.06},{"date":"2024-11-11","open":11.37,"high":11.74,"low":11.31,"close":11.46,"volume":721575,"rsi_14":77.08,"sma_20":10.43,"sma_60":10.18,"sma_120":9.09},{"date":"2024-11-12","open":11.38,"high":11.38,"low":10.91,"close":10.93,"volume":816166,"rsi_14":68.36,"sma_20":10.5,"sma_60":10.21,"sma_120":9.11},{"date":"2024-11-13","open":11.01,"high":11.01,"low":10.58,"close":10.78,"volume":974823,"rsi_14":64.67,"sma_20":10.55,"sma_60":10.23,"sma_120":9.14},{"date":"2024-11-14","open":10.78,"high":10.88,"low":10.54,"close":10.6,"volume":364115,"rsi_14":61.66,"sma_20":10.59,"sma_60":10.25,"sma_120":9.16},{"date":"2024-11-15","open":10.62,"high":10.78,"low":10.54,"close":10.62,"volume":355582,"rsi_14":53.91,"sma_20":10.63,"sma_60":10.27,"sma_120":9.19},{"date":"2024-11-18","open":10.67,"high":10.98,"low":10.6,"close":10.9,"volume":449049,"rsi_14":56.93,"sma_20":10.7,"sma_60":10.29,"sma_120":9.22},{"date":"2024-11-19","open":10.88,"high":11.15,"low":10.87,"close":11.14,"volume":279152,"rsi_14":59.09,"sma_20":10.78,"sma_60":10.32,"sma_120":9.25},{"date":"2024-11-20","open":11.14,"high":11.45,"low":11.01,"close":11.02,"volume":1030523,"rsi_14":61.14,"sma_20":10.87,"sma_60":10.34,"sma_120":9.28},{"date":"2024-11-21","open":11.02,"high":11.36,"low":10.97,"close":11.14,"volume":343343,"rsi_14":59.95,"sma_20":10.95,"sma_60":10.36,"sma_120":9.31},{"date":"2024-11-22","open":11.14,"high":11.23,"low":10.97,"close":11.03,"volume":214428,"rsi_14":60.88,"sma_20":11.02,"sma_60":10.37,"sma_120":9.34},{"date":"2024-11-25","open":11.1,"high":11.18,"low":10.73,"close":10.84,"volume":350584,"rsi_14":56.63,"sma_20":11.05,"sma_60":10.38,"sma_120":9.37},{"date":"2024-11-26","open":10.65,"high":10.69,"low":10.13,"close":10.49,"volume":825708,"rsi_14":41.81,"sma_20":11.06,"sma_60":10.39,"sma_120":9.4},{"date":"2024-11-27","open":10.6,"high":10.77,"low":10.48,"close":10.5,"volume":344541,"rsi_14":26.57,"sma_20":11.06,"sma_60":10.4,"sma_120":9.42},{"date":"2024-11-29","open":10.48,"high":10.69,"low":10.47,"close":10.6,"volume":205804,"rsi_14":33.59,"sma_20":11.08,"sma_60":10.41,"sma_120":9.45},{"date":"2024-12-02","open":10.61,"high":10.61,"low":10.37,"close":10.39,"volume":296713,"rsi_14":28.73,"sma_20":11.08,"sma_60":10.41,"sma_120":9.48},{"date":"2024-12-03","open":10.39,"high":10.54,"low":10.35,"close":10.45,"volume":316617,"rsi_14":37.73,"sma_20":11.09,"sma_60":10.41,"sma_120":9.51},{"date":"2024-12-04","open":10.47,"high":10.58,"low":10.17,"close":10.19,"volume":504182,"rsi_14":35.93,"sma_20":11.08,"sma_60":10.41,"sma_120":9.53},{"date":"2024-12-05","open":10.17,"high":10.23,"low":10.0,"close":10.06,"volume":408520,"rsi_14":36.73,"sma_20":11.02,"sma_60":10.42,"sma_120":9.56},{"date":"2024-12-06","open":10.12,"high":10.14,"low":9.91,"close":9.99,"volume":459498,"rsi_14":35.06,"sma_20":10.93,"sma_60":10.42,"sma_120":9.58},{"date":"2024-12-09","open":10.13,"high":10.55,"low":10.13,"close":10.21,"volume":444890,"rsi_14":33.04,"sma_20":10.87,"sma_60":10.42,"sma_120":9.61},{"date":"2024-12-10","open":10.21,"high":10.21,"low":9.94,"close":9.99,"volume":199216,"rsi_14":22.52,"sma_20":10.79,"sma_60":10.42,"sma_120":9.63},{"date":"2024-12-11","open":10.05,"high":10.06,"low":9.91,"close":9.94,"volume":274993,"rsi_14":23.26,"sma_20":10.74,"sma_60":10.42,"sma_120":9.66},{"date":"2024-12-12","open":9.86,"high":9.92,"low":9.81,"close":9.83,"volume":396769,"rsi_14":17.76,"sma_20":10.69,"sma_60":10.42,"sma_120":9.68},{"date":"2024-12-13","open":9.83,"high":9.93,"low":9.69,"close":9.92,"volume":579506,"rsi_14":22.17,"sma_20":10.65,"sma_60":10.42,"sma_120":9.71},{"date":"2024-12-16","open":9.88,"high":10.03,"low":9.47,"close":9.5,"volume":387168,"rsi_14":19.92,"sma_20":10.59,"sma_60":10.42,"sma_120":9.73},{"date":"2024-12-17","open":9.4,"high":9.46,"low":9.21,"close":9.4,"volume":999162,"rsi_14":22.38,"sma_20":10.51,"sma_60":10.41,"sma_120":9.75},{"date":"2024-12-18","open":9.45,"high":9.65,"low":9.32,"close":9.35,"volume":921152,"rsi_14":22.27,"sma_20":10.42,"sma_60":10.4,"sma_120":9.77},{"date":"2024-12-19","open":9.41,"high":9.47,"low":9.2,"close":9.2,"volume":496675,"rsi_14":17.13,"sma_20":10.32,"sma_60":10.39,"sma_120":9.79},{"date":"2024-12-20","open":9.07,"high":9.36,"low":9.07,"close":9.27,"volume":797567,"rsi_14":21.78,"sma_20":10.23,"sma_60":10.38,"sma_120":9.81},{"date":"2024-12-23","open":9.25,"high":9.47,"low":9.21,"close":9.46,"volume":625201,"rsi_14":26.51,"sma_20":10.14,"sma_60":10.36,"sma_120":9.84},{"date":"2024-12-24","open":9.5,"high":9.64,"low":9.42,"close":9.64,"volume":124283,"rsi_14":36.71,"sma_20":10.08,"sma_60":10.36,"sma_120":9.86},{"date":"2024-12-26","open":9.62,"high":9.83,"low":9.56,"close":9.8,"volume":305613,"rsi_14":43.81,"sma_20":10.04,"sma_60":10.35,"sma_120":9.88},{"date":"2024-12-27","open":9.78,"high":9.82,"low":9.58,"close":9.66,"volume":325805,"rsi_14":42.4,"sma_20":10.0,"sma_60":10.35,"sma_120":9.91},{"date":"2024-12-30","open":9.57,"high":9.66,"low":9.45,"close":9.52,"volume":262954,"rsi_14":33.33,"sma_20":9.95,"sma_60":10.35,"sma_120":9.93},{"date":"2024-12-31","open":9.58,"high":9.7,"low":9.52,"close":9.63,"volume":262769,"rsi_14":40.7,"sma_20":9.91,"sma_60":10.34,"sma_120":9.95},{"date":"2025-01-02","open":9.69,"high":9.69,"low":9.47,"close":9.55,"volume":297786,"rsi_14":40.1,"sma_20":9.86,"sma_60":10.34,"sma_120":9.97},{"date":"2025-01-03","open":9.15,"high":9.22,"low":8.75,"close":8.8,"volume":2559878,"rsi_14":30.34,"sma_20":9.79,"sma_60":10.32,"sma_120":9.97},{"date":"2025-01-06","open":8.88,"high":8.97,"low":8.61,"close":8.68,"volume":978969,"rsi_14":26.67,"sma_20":9.72,"sma_60":10.3,"sma_120":9.98},{"date":"2025-01-07","open":8.68,"high":8.75,"low":8.41,"close":8.47,"volume":682654,"rsi_14":29.03,"sma_20":9.64,"sma_60":10.28,"sma_120":9.98},{"date":"2025-01-08","open":8.41,"high":8.44,"low":8.13,"close":8.2,"volume":659956,"rsi_14":27.07,"sma_20":9.54,"sma_60":10.25,"sma_120":9.97},{"date":"2025-01-10","open":8.13,"high":8.16,"low":8.0,"close":8.1,"volume":829534,"rsi_14":26.57,"sma_20":9.45,"sma_60":10.22,"sma_120":9.97},{"date":"2025-01-13","open":8.1,"high":8.57,"low":8.05,"close":8.17,"volume":2008540,"rsi_14":30.04,"sma_20":9.36,"sma_60":10.2,"sma_120":9.96},{"date":"2025-01-14","open":8.2,"high":8.23,"low":7.87,"close":8.04,"volume":596977,"rsi_14":26.77,"sma_20":9.26,"sma_60":10.17,"sma_120":9.96},{"date":"2025-01-15","open":8.2,"high":8.33,"low":8.11,"close":8.27,"volume":409757,"rsi_14":27.84,"sma_20":9.18,"sma_60":10.14,"sma_120":9.96},{"date":"2025-01-16","open":8.28,"high":8.29,"low":8.0,"close":8.12,"volume":361705,"rsi_14":21.19,"sma_20":9.11,"sma_60":10.11,"sma_120":9.95},{"date":"2025-01-17","open":8.15,"high":8.3,"low":8.13,"close":8.19,"volume":282903,"rsi_14":18.46,"sma_20":9.05,"sma_60":10.09,"sma_120":9.95},{"date":"2025-01-21","open":8.35,"high":8.72,"low":8.16,"close":8.33,"volume":391576,"rsi_14":23.85,"sma_20":9.0,"sma_60":10.07,"sma_120":9.95},{"date":"2025-01-22","open":8.37,"high":8.58,"low":8.25,"close":8.37,"volume":364467,"rsi_14":26.51,"sma_20":8.95,"sma_60":10.05,"sma_120":9.95},{"date":"2025-01-23","open":8.38,"high":8.66,"low":8.3,"close":8.49,"volume":291024,"rsi_14":27.09,"sma_20":8.92,"sma_60":10.03,"sma_120":9.95},{"date":"2025-01-24","open":8.54,"high":8.82,"low":8.49,"close":8.71,"volume":381375,"rsi_14":33.96,"sma_20":8.88,"sma_60":10.01,"sma_120":9.94},{"date":"2025-01-27","open":8.59,"high":8.67,"low":8.36,"close":8.47,"volume":366744,"rsi_14":42.25,"sma_20":8.82,"sma_60":9.98,"sma_120":9.94},{"date":"2025-01-28","open":8.45,"high":8.48,"low":8.11,"close":8.33,"volume":426278,"rsi_14":41.67,"sma_20":8.74,"sma_60":9.95,"sma_120":9.93},{"date":"2025-01-29","open":8.37,"high":8.53,"low":8.26,"close":8.41,"volume":318382,"rsi_14":48.53,"sma_20":8.68,"sma_60":9.91,"sma_120":9.93},{"date":"2025-01-30","open":8.48,"high":8.53,"low":8.38,"close":8.51,"volume":341507,"rsi_14":58.6,"sma_20":8.63,"sma_60":9.88,"sma_120":9.92},{"date":"2025-01-31","open":8.52,"high":8.54,"low":8.02,"close":8.03,"volume":638419,"rsi_14":48.44,"sma_20":8.55,"sma_60":9.84,"sma_120":9.92},{"date":"2025-02-03","open":7.62,"high":8.14,"low":7.61,"close":8.03,"volume":476630,"rsi_14":46.79,"sma_20":8.47,"sma_60":9.81,"sma_120":9.91},{"date":"2025-02-04","open":8.06,"high":8.39,"low":8.01,"close":8.29,"volume":585297,"rsi_14":55.41,"sma_20":8.44,"sma_60":9.77,"sma_120":9.91},{"date":"2025-02-05","open":8.28,"high":8.32,"low":8.14,"close":8.23,"volume":239364,"rsi_14":49.07,"sma_20":8.42,"sma_60":9.72,"sma_120":9.9},{"date":"2025-02-06","open":8.31,"high":8.48,"low":8.27,"close":8.44,"volume":578331,"rsi_14":57.47,"sma_20":8.42,"sma_60":9.66,"sma_120":9.89},{"date":"2025-02-07","open":8.29,"high":8.48,"low":8.16,"close":8.19,"volume":409871,"rsi_14":50.0,"sma_20":8.42,"sma_60":9.61,"sma_120":9.88},{"date":"2025-02-10","open":7.99,"high":8.24,"low":7.76,"close":8.08,"volume":660025,"rsi_14":44.73,"sma_20":8.42,"sma_60":9.55,"sma_120":9.87},{"date":"2025-02-11","open":8.09,"high":8.19,"low":7.93,"close":7.99,"volume":533073,"rsi_14":42.15,"sma_20":8.41,"sma_60":9.5,"sma_120":9.85},{"date":"2025-02-12","open":7.89,"high":8.07,"low":7.87,"close":7.93,"volume":468077,"rsi_14":37.87,"sma_20":8.4,"sma_60":9.45,"sma_120":9.84},{"date":"2025-02-13","open":8.01,"high":8.01,"low":7.77,"close":7.99,"volume":496131,"rsi_14":33.33,"sma_20":8.39,"sma_60":9.41,"sma_120":9.83},{"date":"2025-02-14","open":8.06,"high":8.15,"low":7.82,"close":7.86,"volume":230708,"rsi_14":35.1,"sma_20":8.38,"sma_60":9.36,"sma_120":9.81},{"date":"2025-02-18","open":7.87,"high":8.07,"low":7.74,"close":7.94,"volume":280397,"rsi_14":40.3,"sma_20":8.36,"sma_60":9.31,"sma_120":9.8},{"date":"2025-02-19","open":7.96,"high":8.1,"low":7.74,"close":7.75,"volume":345321,"rsi_14":33.96,"sma_20":8.33,"sma_60":9.25,"sma_120":9.78},{"date":"2025-02-20","open":7.74,"high":7.82,"low":7.64,"close":7.67,"volume":591560,"rsi_14":29.52,"sma_20":8.3,"sma_60":9.19,"sma_120":9.76},{"date":"2025-02-21","open":7.7,"high":7.7,"low":7.4,"close":7.45,"volume":585271,"rsi_14":33.88,"sma_20":8.25,"sma_60":9.13,"sma_120":9.74},{"date":"2025-02-24","open":7.55,"high":7.55,"low":7.23,"close":7.24,"volume":774702,"rsi_14":30.39,"sma_20":8.17,"sma_60":9.06,"sma_120":9.72},{"date":"2025-02-25","open":7.25,"high":7.25,"low":6.81,"close":6.93,"volume":3193149,"rsi_14":17.14,"sma_20":8.09,"sma_60":9.0,"sma_120":9.69},{"date":"2025-02-26","open":6.99,"high":7.14,"low":6.83,"close":7.12,"volume":2794843,"rsi_14":24.66,"sma_20":8.03,"sma_60":8.94,"sma_120":9.66},{"date":"2025-02-27","open":7.03,"high":7.26,"low":6.88,"close":6.92,"volume":1395466,"rsi_14":14.93,"sma_20":7.96,"sma_60":8.88,"sma_120":9.64},{"date":"2025-02-28","open":6.9,"high":7.23,"low":6.85,"close":7.22,"volume":933894,"rsi_14":28.32,"sma_20":7.89,"sma_60":8.82,"sma_120":9.62},{"date":"2025-03-03","open":7.28,"high":7.38,"low":6.64,"close":6.69,"volume":1272530,"rsi_14":23.79,"sma_20":7.82,"sma_60":8.76,"sma_120":9.59},{"date":"2025-03-04","open":6.55,"high":6.64,"low":6.35,"close":6.44,"volume":1769681,"rsi_14":22.38,"sma_20":7.74,"sma_60":8.69,"sma_120":9.55},{"date":"2025-03-05","open":6.48,"high":6.82,"low":6.4,"close":6.73,"volume":883000,"rsi_14":30.32,"sma_20":7.66,"sma_60":8.63,"sma_120":9.52},{"date":"2025-03-06","open":6.71,"high":6.71,"low":6.47,"close":6.63,"volume":1481162,"rsi_14":28.03,"sma_20":7.58,"sma_60":8.57,"sma_120":9.5},{"date":"2025-03-07","open":6.6,"high":6.68,"low":6.27,"close":6.28,"volume":1403365,"rsi_14":26.11,"sma_20":7.47,"sma_60":8.51,"sma_120":9.46},{"date":"2025-03-10","open":6.19,"high":6.21,"low":5.4,"close":5.41,"volume":4058060,"rsi_14":19.18,"sma_20":7.33,"sma_60":8.43,"sma_120":9.42},{"date":"2025-03-11","open":5.44,"high":5.76,"low":5.11,"close":5.72,"volume":2783623,"rsi_14":25.93,"sma_20":7.21,"sma_60":8.36,"sma_120":9.39},{"date":"2025-03-12","open":5.8,"high":6.04,"low":5.71,"close":5.73,"volume":2532564,"rsi_14":26.6,"sma_20":7.1,"sma_60":8.29,"sma_120":9.35},{"date":"2025-03-13","open":5.71,"high":6.19,"low":5.45,"close":6.14,"volume":3735355,"rsi_14":34.92,"sma_20":7.0,"sma_60":8.22,"sma_120":9.32},{"date":"2025-03-14","open":6.29,"high":6.63,"low":6.29,"close":6.45,"volume":2182652,"rsi_14":41.02,"sma_20":6.93,"sma_60":8.17,"sma_120":9.29},{"date":"2025-03-17","open":6.43,"high":6.56,"low":6.1,"close":6.23,"volume":917326,"rsi_14":41.95,"sma_20":6.84,"sma_60":8.11,"sma_120":9.26},{"date":"2025-03-18","open":6.24,"high":6.32,"low":6.11,"close":6.25,"volume":554582,"rsi_14":39.62,"sma_20":6.76,"sma_60":8.06,"sma_120":9.24},{"date":"2025-03-19","open":6.28,"high":6.5,"low":6.25,"close":6.41,"volume":672528,"rsi_14":43.81,"sma_20":6.69,"sma_60":8.01,"sma_120":9.2},{"date":"2025-03-20","open":6.35,"high":6.45,"low":6.19,"close":6.21,"volume":514284,"rsi_14":37.41,"sma_20":6.61,"sma_60":7.96,"sma_120":9.17},{"date":"2025-03-21","open":6.11,"high":6.15,"low":5.97,"close":6.1,"volume":1286443,"rsi_14":41.24,"sma_20":6.54,"sma_60":7.9,"sma_120":9.14},{"date":"2025-03-24","open":6.2,"high":6.31,"low":6.16,"close":6.17,"volume":642971,"rsi_14":45.45,"sma_20":6.49,"sma_60":7.84,"sma_120":9.1},{"date":"2025-03-25","open":6.18,"high":6.24,"low":6.08,"close":6.09,"volume":478504,"rsi_14":39.39,"sma_20":6.44,"sma_60":7.78,"sma_120":9.07},{"date":"2025-03-26","open":6.11,"high":6.17,"low":5.86,"close":5.89,"volume":613488,"rsi_14":38.24,"sma_20":6.38,"sma_60":7.72,"sma_120":9.04},{"date":"2025-03-27","open":5.87,"high":5.87,"low":5.7,"close":5.74,"volume":692564,"rsi_14":40.75,"sma_20":6.31,"sma_60":7.65,"sma_120":9.0},{"date":"2025-03-28","open":5.72,"high":5.81,"low":5.62,"close":5.66,"volume":808425,"rsi_14":54.39,"sma_20":6.23,"sma_60":7.58,"sma_120":8.96},{"date":"2025-03-31","open":5.55,"high":5.6,"low":5.34,"close":5.38,"volume":1044011,"rsi_14":41.77,"sma_20":6.16,"sma_60":7.51,"sma_120":8.93},{"date":"2025-04-01","open":5.37,"high":5.51,"low":5.21,"close":5.4,"volume":762041,"rsi_14":42.02,"sma_20":6.11,"sma_60":7.44,"sma_120":8.89},{"date":"2025-04-02","open":5.31,"high":5.61,"low":5.27,"close":5.59,"volume":1016537,"rsi_14":35.81,"sma_20":6.05,"sma_60":7.38,"sma_120":8.85},{"date":"2025-04-03","open":5.33,"high":5.51,"low":5.02,"close":5.07,"volume":1221779,"rsi_14":19.49,"sma_20":5.97,"sma_60":7.32,"sma_120":8.81},{"date":"2025-04-04","open":4.8,"high":4.9,"low":4.48,"close":4.64,"volume":1935124,"rsi_14":17.9,"sma_20":5.88,"sma_60":7.26,"sma_120":8.77},{"date":"2025-04-07","open":4.46,"high":4.92,"low":4.35,"close":4.71,"volume":2874215,"rsi_14":19.47,"sma_20":5.84,"sma_60":7.2,"sma_120":8.73},{"date":"2025-04-08","open":4.95,"high":4.95,"low":4.22,"close":4.3,"volume":1962052,"rsi_14":12.15,"sma_20":5.77,"sma_60":7.13,"sma_120":8.68},{"date":"2025-04-09","open":4.28,"high":4.92,"low":4.14,"close":4.87,"volume":1486253,"rsi_14":28.53,"sma_20":5.73,"sma_60":7.08,"sma_120":8.64},{"date":"2025-04-10","open":4.83,"high":4.83,"low":4.36,"close":4.56,"volume":851559,"rsi_14":27.27,"sma_20":5.64,"sma_60":7.02,"sma_120":8.59},{"date":"2025-04-11","open":4.58,"high":4.72,"low":4.48,"close":4.61,"volume":543821,"rsi_14":26.84,"sma_20":5.55,"sma_60":6.95,"sma_120":8.55},{"date":"2025-04-14","open":4.68,"high":4.8,"low":4.51,"close":4.55,"volume":771219,"rsi_14":27.0,"sma_20":5.46,"sma_60":6.89,"sma_120":8.5},{"date":"2025-04-15","open":4.55,"high":4.69,"low":4.5,"close":4.51,"volume":531523,"rsi_14":28.35,"sma_20":5.37,"sma_60":6.83,"sma_120":8.46},{"date":"2025-04-16","open":4.47,"high":4.7,"low":4.47,"close":4.67,"volume":740641,"rsi_14":33.23,"sma_20":5.28,"sma_60":6.77,"sma_120":8.42},{"date":"2025-04-17","open":4.83,"high":4.85,"low":4.71,"close":4.76,"volume":661052,"rsi_14":35.91,"sma_20":5.21,"sma_60":6.71,"sma_120":8.38},{"date":"2025-04-21","open":4.71,"high":4.84,"low":4.61,"close":4.81,"volume":906336,"rsi_14":40.47,"sma_20":5.14,"sma_60":6.64,"sma_120":8.34},{"date":"2025-04-22","open":4.83,"high":5.05,"low":4.79,"close":4.81,"volume":751783,"rsi_14":40.07,"sma_20":5.07,"sma_60":6.58,"sma_120":8.3},{"date":"2025-04-23","open":5.0,"high":5.11,"low":4.85,"close":4.89,"volume":987428,"rsi_14":37.76,"sma_20":5.01,"sma_60":6.52,"sma_120":8.25},{"date":"2025-04-24","open":4.91,"high":5.3,"low":4.91,"close":5.21,"volume":1216472,"rsi_14":52.63,"sma_20":4.98,"sma_60":6.46,"sma_120":8.2},{"date":"2025-04-25","open":5.28,"high":5.52,"low":5.0,"close":5.09,"volume":1122012,"rsi_14":59.57,"sma_20":4.94,"sma_60":6.41,"sma_120":8.16},{"date":"2025-04-28","open":5.08,"high":5.27,"low":5.02,"close":5.07,"volume":965708,"rsi_14":57.83,"sma_20":4.91,"sma_60":6.35,"sma_120":8.12},{"date":"2025-04-29","open":5.04,"high":5.12,"low":5.0,"close":5.03,"volume":1522921,"rsi_14":69.27,"sma_20":4.9,"sma_60":6.29,"sma_120":8.07},{"date":"2025-04-30","open":4.38,"high":5.16,"low":4.24,"close":5.07,"volume":1420868,"rsi_14":57.4,"sma_20":4.88,"sma_60":6.24,"sma_120":8.03},{"date":"2025-05-01","open":5.05,"high":5.37,"low":5.03,"close":5.3,"volume":1136553,"rsi_14":78.46,"sma_20":4.87,"sma_60":6.19,"sma_120":7.98},{"date":"2025-05-02","open":5.49,"high":5.77,"low":5.42,"close":5.71,"volume":816933,"rsi_14":83.23,"sma_20":4.9,"sma_60":6.15,"sma_120":7.94},{"date":"2025-05-05","open":5.68,"high":5.73,"low":5.53,"close":5.59,"volume":914139,"rsi_14":80.35,"sma_20":4.95,"sma_60":6.1,"sma_120":7.88},{"date":"2025-05-06","open":5.56,"high":5.57,"low":5.37,"close":5.42,"volume":851428,"rsi_14":74.33,"sma_20":4.98,"sma_60":6.05,"sma_120":7.83},{"date":"2025-05-07","open":5.43,"high":5.43,"low":5.19,"close":5.23,"volume":426358,"rsi_14":64.74,"sma_20":5.03,"sma_60":6.0,"sma_120":7.78},{"date":"2025-05-08","open":5.28,"high":5.82,"low":5.24,"close":5.76,"volume":1326801,"rsi_14":71.49,"sma_20":5.07,"sma_60":5.96,"sma_120":7.73},{"date":"2025-05-09","open":5.78,"high":5.99,"low":5.69,"close":5.93,"volume":767846,"rsi_14":72.87,"sma_20":5.14,"sma_60":5.93,"sma_120":7.69},{"date":"2025-05-12","open":6.22,"high":6.34,"low":6.01,"close":6.21,"volume":1011217,"rsi_14":75.64,"sma_20":5.22,"sma_60":5.9,"sma_120":7.65},{"date":"2025-05-13","open":6.21,"high":6.28,"low":6.04,"close":6.04,"volume":960598,"rsi_14":69.2,"sma_20":5.3,"sma_60":5.87,"sma_120":7.61},{"date":"2025-05-14","open":6.01,"high":6.04,"low":5.76,"close":5.82,"volume":478164,"rsi_14":60.22,"sma_20":5.36,"sma_60":5.83,"sma_120":7.57},{"date":"2025-05-15","open":5.76,"high":5.8,"low":5.65,"close":5.75,"volume":427269,"rsi_14":61.31,"sma_20":5.41,"sma_60":5.79,"sma_120":7.52},{"date":"2025-05-16","open":5.76,"high":5.83,"low":5.58,"close":5.75,"volume":549641,"rsi_14":61.76,"sma_20":5.46,"sma_60":5.76,"sma_120":7.48},{"date":"2025-05-19","open":5.66,"high":5.84,"low":5.62,"close":5.75,"volume":601773,"rsi_14":62.69,"sma_20":5.5,"sma_60":5.73,"sma_120":7.43},{"date":"2025-05-20","open":5.77,"high":5.77,"low":5.57,"close":5.59,"volume":454277,"rsi_14":58.5,"sma_20":5.54,"sma_60":5.7,"sma_120":7.38},{"date":"2025-05-21","open":5.54,"high":5.61,"low":5.42,"close":5.47,"volume":389142,"rsi_14":52.42,"sma_20":5.57,"sma_60":5.67,"sma_120":7.34},{"date":"2025-05-22","open":5.44,"high":5.45,"low":5.31,"close":5.37,"volume":569790,"rsi_14":41.77,"sma_20":5.57,"sma_60":5.64,"sma_120":7.29},{"date":"2025-05-23","open":5.29,"high":5.43,"low":5.28,"close":5.4,"volume":481439,"rsi_14":44.74,"sma_20":5.59,"sma_60":5.62,"sma_120":7.25},{"date":"2025-05-27","open":5.49,"high":5.55,"low":5.39,"close":5.51,"volume":335430,"rsi_14":51.13,"sma_20":5.61,"sma_60":5.59,"sma_120":7.2},{"date":"2025-05-28","open":5.51,"high":5.54,"low":5.33,"close":5.34,"volume":549776,"rsi_14":51.6,"sma_20":5.62,"sma_60":5.56,"sma_120":7.16},{"date":"2025-05-29","open":5.55,"high":5.62,"low":5.35,"close":5.43,"volume":735785,"rsi_14":39.08,"sma_20":5.64,"sma_60":5.54,"sma_120":7.12},{"date":"2025-05-30","open":5.4,"high":5.4,"low":5.18,"close":5.27,"volume":555264,"rsi_14":29.48,"sma_20":5.63,"sma_60":5.52,"sma_120":7.07},{"date":"2025-06-02","open":4.76,"high":5.01,"low":4.71,"close":4.94,"volume":2130725,"rsi_14":12.92,"sma_20":5.59,"sma_60":5.49,"sma_120":7.03},{"date":"2025-06-03","open":4.99,"high":5.14,"low":4.84,"close":5.11,"volume":1407801,"rsi_14":23.12,"sma_20":5.57,"sma_60":5.47,"sma_120":6.99},{"date":"2025-06-04","open":5.12,"high":5.37,"low":5.06,"close":5.31,"volume":968048,"rsi_14":35.09,"sma_20":5.56,"sma_60":5.46,"sma_120":6.95},{"date":"2025-06-05","open":5.34,"high":5.64,"low":5.28,"close":5.3,"volume":1282387,"rsi_14":36.36,"sma_20":5.56,"sma_60":5.45,"sma_120":6.91},{"date":"2025-06-06","open":5.37,"high":5.92,"low":5.35,"close":5.88,"volume":1681633,"rsi_14":52.91,"sma_20":5.56,"sma_60":5.45,"sma_120":6.87},{"date":"2025-06-09","open":5.97,"high":6.13,"low":5.8,"close":5.86,"volume":1623377,"rsi_14":52.44,"sma_20":5.56,"sma_60":5.45,"sma_120":6.84},{"date":"2025-06-10","open":5.88,"high":6.14,"low":5.86,"close":6.09,"volume":924822,"rsi_14":60.78,"sma_20":5.55,"sma_60":5.44,"sma_120":6.8},{"date":"2025-06-11","open":6.11,"high":6.52,"low":6.11,"close":6.34,"volume":2138949,"rsi_14":67.76,"sma_20":5.56,"sma_60":5.44,"sma_120":6.78},{"date":"2025-06-12","open":6.22,"high":6.3,"low":6.06,"close":6.22,"volume":1375972,"rsi_14":67.21,"sma_20":5.58,"sma_60":5.44,"sma_120":6.75},{"date":"2025-06-13","open":6.12,"high":6.36,"low":5.98,"close":6.15,"volume":1035420,"rsi_14":64.94,"sma_20":5.6,"sma_60":5.43,"sma_120":6.72},{"date":"2025-06-16","open":6.22,"high":6.71,"low":6.14,"close":6.55,"volume":1718058,"rsi_14":68.57,"sma_20":5.64,"sma_60":5.44,"sma_120":6.7},{"date":"2025-06-17","open":6.46,"high":6.84,"low":6.41,"close":6.8,"volume":1510241,"rsi_14":75.35,"sma_20":5.7,"sma_60":5.45,"sma_120":6.67},{"date":"2025-06-18","open":6.8,"high":6.99,"low":6.64,"close":6.66,"volume":1263283,"rsi_14":70.99,"sma_20":5.75,"sma_60":5.45,"sma_120":6.65},{"date":"2025-06-20","open":6.71,"high":6.94,"low":6.64,"close":6.8,"volume":2067522,"rsi_14":76.29,"sma_20":5.82,"sma_60":5.47,"sma_120":6.62},{"date":"2025-06-23","open":6.74,"high":7.0,"low":6.62,"close":6.87,"volume":1153132,"rsi_14":86.42,"sma_20":5.89,"sma_60":5.48,"sma_120":6.6},{"date":"2025-06-24","open":6.94,"high":7.03,"low":6.88,"close":6.89,"volume":1053508,"rsi_14":85.6,"sma_20":5.97,"sma_60":5.5,"sma_120":6.57},{"date":"2025-06-25","open":6.91,"high":7.01,"low":6.68,"close":6.69,"volume":725031,"rsi_14":77.6,"sma_20":6.03,"sma_60":5.52,"sma_120":6.55},{"date":"2025-06-26","open":6.76,"high":7.01,"low":6.74,"close":6.88,"volume":1053059,"rsi_14":79.48,"sma_20":6.1,"sma_60":5.54,"sma_120":6.53},{"date":"2025-06-27","open":6.85,"high":6.91,"low":6.39,"close":6.67,"volume":2258032,"rsi_14":67.1,"sma_20":6.16,"sma_60":5.56,"sma_120":6.5},{"date":"2025-06-30","open":6.71,"high":6.98,"low":6.52,"close":6.89,"volume":1025502,"rsi_14":70.52,"sma_20":6.25,"sma_60":5.58,"sma_120":6.48},{"date":"2025-07-01","open":6.87,"high":6.98,"low":6.71,"close":6.91,"volume":284222,"rsi_14":67.83,"sma_20":6.34,"sma_60":5.61,"sma_120":6.47},{"date":"2025-07-02","open":6.97,"high":7.25,"low":6.95,"close":7.11,"volume":720955,"rsi_14":67.11,"sma_20":6.44,"sma_60":5.65,"sma_120":6.45},{"date":"2025-07-03","open":7.17,"high":7.17,"low":6.97,"close":7.09,"volume":303199,"rsi_14":70.23,"sma_20":6.53,"sma_60":5.69,"sma_120":6.44},{"date":"2025-07-07","open":6.96,"high":7.03,"low":6.85,"close":6.99,"volume":815281,"rsi_14":69.27,"sma_20":6.62,"sma_60":5.74,"sma_120":6.43},{"date":"2025-07-08","open":7.03,"high":7.11,"low":6.99,"close":7.01,"volume":733198,"rsi_14":62.78,"sma_20":6.67,"sma_60":5.77,"sma_120":6.42},{"date":"2025-07-09","open":7.05,"high":7.07,"low":6.88,"close":6.94,"volume":421869,"rsi_14":54.32,"sma_20":6.73,"sma_60":5.81,"sma_120":6.41},{"date":"2025-07-10","open":6.97,"high":7.14,"low":6.96,"close":6.99,"volume":539627,"rsi_14":60.78,"sma_20":6.77,"sma_60":5.85,"sma_120":6.4},{"date":"2025-07-11","open":6.91,"high":7.0,"low":6.78,"close":6.98,"volume":513604,"rsi_14":56.43,"sma_20":6.8,"sma_60":5.89,"sma_120":6.39},{"date":"2025-07-14","open":6.98,"high":6.98,"low":6.69,"close":6.7,"volume":516575,"rsi_14":44.72,"sma_20":6.83,"sma_60":5.92,"sma_120":6.38},{"date":"2025-07-15","open":6.73,"high":6.84,"low":6.62,"close":6.63,"volume":556900,"rsi_14":42.17,"sma_20":6.85,"sma_60":5.96,"sma_120":6.36},{"date":"2025-07-16","open":6.59,"high":7.03,"low":6.59,"close":6.96,"volume":1269789,"rsi_14":57.54,"sma_20":6.87,"sma_60":5.99,"sma_120":6.35},{"date":"2025-07-17","open":7.03,"high":7.03,"low":6.72,"close":6.9,"volume":1179676,"rsi_14":50.6,"sma_20":6.88,"sma_60":6.03,"sma_120":6.33},{"date":"2025-07-18","open":6.95,"high":7.24,"low":6.92,"close":7.02,"volume":857884,"rsi_14":61.15,"sma_20":6.9,"sma_60":6.06,"sma_120":6.32},{"date":"2025-07-21","open":7.08,"high":7.19,"low":6.9,"close":6.93,"volume":573722,"rsi_14":51.39,"sma_20":6.9,"sma_60":6.1,"sma_120":6.31},{"date":"2025-07-22","open":6.94,"high":7.07,"low":6.88,"close":6.92,"volume":471049,"rsi_14":50.35,"sma_20":6.9,"sma_60":6.12,"sma_120":6.29},{"date":"2025-07-23","open":6.95,"high":6.97,"low":6.63,"close":6.77,"volume":1131911,"rsi_14":37.68,"sma_20":6.9,"sma_60":6.15,"sma_120":6.28},{"date":"2025-07-24","open":6.72,"high":6.72,"low":5.97,"close":6.01,"volume":1749435,"rsi_14":24.59,"sma_20":6.87,"sma_60":6.17,"sma_120":6.26},{"date":"2025-07-25","open":5.99,"high":6.23,"low":5.91,"close":6.23,"volume":1104210,"rsi_14":32.96,"sma_20":6.83,"sma_60":6.19,"sma_120":6.24},{"date":"2025-07-28","open":6.19,"high":6.32,"low":6.03,"close":6.12,"volume":773876,"rsi_14":30.82,"sma_20":6.81,"sma_60":6.2,"sma_120":6.22},{"date":"2025-07-29","open":6.15,"high":6.18,"low":5.82,"close":5.85,"volume":1337518,"rsi_14":28.37,"sma_20":6.75,"sma_60":6.21,"sma_120":6.2},{"date":"2025-07-30","open":5.25,"high":5.68,"low":5.05,"close":5.64,"volume":2883745,"rsi_14":24.81,"sma_20":6.69,"sma_60":6.21,"sma_120":6.18},{"date":"2025-07-31","open":5.54,"high":5.56,"low":5.3,"close":5.35,"volume":1626686,"rsi_14":22.47,"sma_20":6.6,"sma_60":6.2,"sma_120":6.15},{"date":"2025-08-01","open":5.2,"high":5.24,"low":5.08,"close":5.14,"volume":1547548,"rsi_14":23.01,"sma_20":6.5,"sma_60":6.2,"sma_120":6.13},{"date":"2025-08-04","open":5.18,"high":5.18,"low":5.0,"close":5.01,"volume":760347,"rsi_14":22.54,"sma_20":6.41,"sma_60":6.19,"sma_120":6.1},{"date":"2025-08-05","open":5.12,"high":5.15,"low":4.94,"close":4.96,"volume":645747,"rsi_14":12.55,"sma_20":6.3,"sma_60":6.18,"sma_120":6.07},{"date":"2025-08-06","open":4.96,"high":5.0,"low":4.77,"close":4.8,"volume":1039650,"rsi_14":12.09,"sma_20":6.2,"sma_60":6.16,"sma_120":6.05},{"date":"2025-08-07","open":4.87,"high":4.87,"low":4.66,"close":4.72,"volume":830581,"rsi_14":7.88,"sma_20":6.08,"sma_60":6.13,"sma_120":6.02},{"date":"2025-08-08","open":4.76,"high":4.76,"low":4.53,"close":4.54,"volume":1247404,"rsi_14":7.62,"sma_20":5.96,"sma_60":6.11,"sma_120":5.99},{"date":"2025-08-11","open":4.53,"high":4.57,"low":4.3,"close":4.37,"volume":1461961,"rsi_14":7.21,"sma_20":5.84,"sma_60":6.09,"sma_120":5.96},{"date":"2025-08-12","open":4.37,"high":4.62,"low":4.37,"close":4.6,"volume":1277370,"rsi_14":14.54,"sma_20":5.74,"sma_60":6.07,"sma_120":5.93},{"date":"2025-08-13","open":4.61,"high":4.72,"low":4.61,"close":4.7,"volume":1032219,"rsi_14":22.66,"sma_20":5.63,"sma_60":6.05,"sma_120":5.9},{"date":"2025-08-14","open":4.62,"high":4.72,"low":4.56,"close":4.67,"volume":1375694,"rsi_14":14.86,"sma_20":5.52,"sma_60":6.03,"sma_120":5.88},{"date":"2025-08-15","open":4.7,"high":4.73,"low":4.55,"close":4.55,"volume":691255,"rsi_14":14.8,"sma_20":5.39,"sma_60":6.01,"sma_120":5.86},{"date":"2025-08-18","open":4.56,"high":4.64,"low":4.48,"close":4.53,"volume":916823,"rsi_14":16.67,"sma_20":5.27,"sma_60":6.0,"sma_120":5.84},{"date":"2025-08-19","open":4.52,"high":4.55,"low":4.4,"close":4.41,"volume":834944,"rsi_14":17.46,"sma_20":5.15,"sma_60":5.98,"sma_120":5.81},{"date":"2025-08-20","open":4.41,"high":4.47,"low":4.34,"close":4.36,"volume":1571244,"rsi_14":20.0,"sma_20":5.03,"sma_60":5.96,"sma_120":5.79},{"date":"2025-08-21","open":4.33,"high":4.62,"low":4.31,"close":4.58,"volume":1132628,"rsi_14":33.13,"sma_20":4.96,"sma_60":5.95,"sma_120":5.77},{"date":"2025-08-22","open":4.58,"high":4.96,"low":4.51,"close":4.93,"volume":1399650,"rsi_14":47.87,"sma_20":4.89,"sma_60":5.94,"sma_120":5.75},{"date":"2025-08-25","open":4.92,"high":5.15,"low":4.89,"close":5.05,"volume":1318092,"rsi_14":52.31,"sma_20":4.84,"sma_60":5.94,"sma_120":5.74},{"date":"2025-08-26","open":5.06,"high":5.17,"low":4.93,"close":4.96,"volume":1015759,"rsi_14":54.26,"sma_20":4.79,"sma_60":5.93,"sma_120":5.72},{"date":"2025-08-27","open":4.95,"high":4.96,"low":4.83,"close":4.93,"volume":975157,"rsi_14":55.74,"sma_20":4.76,"sma_60":5.93,"sma_120":5.71},{"date":"2025-08-28","open":4.97,"high":5.11,"low":4.86,"close":5.08,"volume":804806,"rsi_14":65.0,"sma_20":4.74,"sma_60":5.93,"sma_120":5.7},{"date":"2025-08-29","open":5.1,"high":5.1,"low":4.84,"close":4.87,"volume":1009050,"rsi_14":63.59,"sma_20":4.73,"sma_60":5.92,"sma_120":5.69},{"date":"2025-09-02","open":4.8,"high":4.89,"low":4.64,"close":4.83,"volume":749854,"rsi_14":56.97,"sma_20":4.72,"sma_60":5.91,"sma_120":5.68},{"date":"2025-09-03","open":4.8,"high":4.87,"low":4.7,"close":4.8,"volume":790955,"rsi_14":53.16,"sma_20":4.71,"sma_60":5.9,"sma_120":5.68},{"date":"2025-09-04","open":4.79,"high":5.03,"low":4.66,"close":4.98,"volume":1404263,"rsi_14":58.96,"sma_20":4.72,"sma_60":5.88,"sma_120":5.67},{"date":"2025-09-05","open":5.03,"high":5.21,"low":4.98,"close":5.13,"volume":1487346,"rsi_14":66.48,"sma_20":4.74,"sma_60":5.87,"sma_120":5.65},{"date":"2025-09-08","open":5.17,"high":5.17,"low":4.94,"close":4.98,"volume":724651,"rsi_14":61.9,"sma_20":4.77,"sma_60":5.84,"sma_120":5.64},{"date":"2025-09-09","open":4.97,"high":5.08,"low":4.65,"close":4.68,"volume":1155040,"rsi_14":56.52,"sma_20":4.78,"sma_60":5.82,"sma_120":5.63},{"date":"2025-09-10","open":4.7,"high":4.81,"low":4.64,"close":4.65,"volume":1224689,"rsi_14":57.07,"sma_20":4.78,"sma_60":5.79,"sma_120":5.61},{"date":"2025-09-11","open":4.63,"high":4.76,"low":4.54,"close":4.61,"volume":1051670,"rsi_14":50.8,"sma_20":4.78,"sma_60":5.76,"sma_120":5.6},{"date":"2025-09-12","open":4.62,"high":4.64,"low":4.53,"close":4.55,"volume":1241320,"rsi_14":37.97,"sma_20":4.77,"sma_60":5.72,"sma_120":5.59},{"date":"2025-09-15","open":4.58,"high":4.68,"low":4.54,"close":4.57,"volume":1101875,"rsi_14":33.78,"sma_20":4.77,"sma_60":5.69,"sma_120":5.57},{"date":"2025-09-16","open":4.56,"high":4.75,"low":4.56,"close":4.7,"volume":1549314,"rsi_14":41.45,"sma_20":4.78,"sma_60":5.65,"sma_120":5.56},{"date":"2025-09-17","open":4.74,"high":4.83,"low":4.58,"close":4.59,"volume":996802,"rsi_14":39.38,"sma_20":4.79,"sma_60":5.62,"sma_120":5.55},{"date":"2025-09-18","open":4.65,"high":4.69,"low":4.48,"close":4.52,"volume":777384,"rsi_14":31.58,"sma_20":4.8,"sma_60":5.58,"sma_120":5.54},{"date":"2025-09-19","open":4.53,"high":4.58,"low":4.38,"close":4.39,"volume":1906844,"rsi_14":33.33,"sma_20":4.79,"sma_60":5.54,"sma_120":5.53},{"date":"2025-09-22","open":4.35,"high":4.45,"low":4.17,"close":4.18,"volume":1723741,"rsi_14":29.81,"sma_20":4.75,"sma_60":5.49,"sma_120":5.52},{"date":"2025-09-23","open":4.2,"high":4.36,"low":4.13,"close":4.16,"volume":1763204,"rsi_14":30.0,"sma_20":4.71,"sma_60":5.45,"sma_120":5.51},{"date":"2025-09-24","open":4.18,"high":4.29,"low":4.14,"close":4.16,"volume":1331585,"rsi_14":21.13,"sma_20":4.67,"sma_60":5.4,"sma_120":5.49},{"date":"2025-09-25","open":4.16,"high":4.16,"low":3.97,"close":3.99,"volume":1203582,"rsi_14":10.42,"sma_20":4.62,"sma_60":5.36,"sma_120":5.48},{"date":"2025-09-26","open":3.98,"high":4.03,"low":3.92,"close":3.95,"volume":1210034,"rsi_14":11.28,"sma_20":4.56,"sma_60":5.3,"sma_120":5.48},{"date":"2025-09-29","open":4.19,"high":4.55,"low":4.07,"close":4.09,"volume":2596977,"rsi_14":24.79,"sma_20":4.53,"sma_60":5.25,"sma_120":5.47},{"date":"2025-09-30","open":4.05,"high":4.06,"low":3.42,"close":3.56,"volume":3234670,"rsi_14":17.31,"sma_20":4.46,"sma_60":5.2,"sma_120":5.47},{"date":"2025-10-01","open":3.57,"high":3.67,"low":3.38,"close":3.4,"volume":2261729,"rsi_14":16.2,"sma_20":4.39,"sma_60":5.14,"sma_120":5.45},{"date":"2025-10-02","open":3.27,"high":3.33,"low":3.02,"close":3.19,"volume":3226109,"rsi_14":14.95,"sma_20":4.3,"sma_60":5.07,"sma_120":5.44},{"date":"2025-10-03","open":3.21,"high":3.41,"low":3.21,"close":3.31,"volume":2234177,"rsi_14":19.12,"sma_20":4.21,"sma_60":5.01,"sma_120":5.43},{"date":"2025-10-06","open":3.35,"high":3.59,"low":3.28,"close":3.57,"volume":4673012,"rsi_14":23.96,"sma_20":4.14,"sma_60":4.96,"sma_120":5.42},{"date":"2025-10-07","open":3.65,"high":3.92,"low":3.49,"close":3.67,"volume":6396420,"rsi_14":28.7,"sma_20":4.09,"sma_60":4.91,"sma_120":5.41},{"date":"2025-10-08","open":3.72,"high":3.76,"low":3.49,"close":3.69,"volume":3068689,"rsi_14":30.33,"sma_20":4.04,"sma_60":4.86,"sma_120":5.41},{"date":"2025-10-09","open":3.72,"high":3.88,"low":3.71,"close":3.79,"volume":1983904,"rsi_14":35.58,"sma_20":4.0,"sma_60":4.8,"sma_120":5.4},{"date":"2025-10-10","open":3.81,"high":3.9,"low":3.52,"close":3.53,"volume":3292731,"rsi_14":34.74,"sma_20":3.95,"sma_60":4.75,"sma_120":5.39},{"date":"2025-10-13","open":3.6,"high":3.88,"low":3.6,"close":3.78,"volume":1603900,"rsi_14":41.95,"sma_20":3.91,"sma_60":4.69,"sma_120":5.38},{"date":"2025-10-14","open":3.71,"high":4.06,"low":3.58,"close":4.03,"volume":2362777,"rsi_14":47.51,"sma_20":3.88,"sma_60":4.64,"sma_120":5.37},{"date":"2025-10-15","open":4.05,"high":4.46,"low":4.01,"close":4.41,"volume":4202195,"rsi_14":57.45,"sma_20":3.87,"sma_60":4.6,"sma_120":5.36},{"date":"2025-10-16","open":4.42,"high":4.44,"low":3.89,"close":3.9,"volume":2343902,"rsi_14":49.17,"sma_20":3.84,"sma_60":4.55,"sma_120":5.35},{"date":"2025-10-17","open":3.89,"high":3.92,"low":3.71,"close":3.79,"volume":1835847,"rsi_14":45.4,"sma_20":3.81,"sma_60":4.52,"sma_120":5.34},{"date":"2025-10-20","open":3.87,"high":4.0,"low":3.74,"close":3.99,"volume":2526827,"rsi_14":57.44,"sma_20":3.8,"sma_60":4.48,"sma_120":5.33},{"date":"2025-10-21","open":4.1,"high":4.51,"low":3.97,"close":4.46,"volume":5228986,"rsi_14":66.36,"sma_20":3.81,"sma_60":4.45,"sma_120":5.33},{"date":"2025-10-22","open":4.41,"high":4.58,"low":4.34,"close":4.48,"volume":2248418,"rsi_14":71.15,"sma_20":3.83,"sma_60":4.43,"sma_120":5.32},{"date":"2025-10-23","open":4.55,"high":4.71,"low":4.5,"close":4.63,"volume":1643450,"rsi_14":71.43,"sma_20":3.86,"sma_60":4.41,"sma_120":5.31},{"date":"2025-10-24","open":4.1,"high":4.59,"low":4.1,"close":4.5,"volume":2411032,"rsi_14":65.76,"sma_20":3.89,"sma_60":4.4,"sma_120":5.3},{"date":"2025-10-27","open":4.53,"high":4.56,"low":4.29,"close":4.31,"volume":1294933,"rsi_14":60.53,"sma_20":3.9,"sma_60":4.39,"sma_120":5.29},{"date":"2025-10-28","open":4.28,"high":4.38,"low":4.22,"close":4.26,"volume":1130613,"rsi_14":59.28,"sma_20":3.93,"sma_60":4.37,"sma_120":5.28},{"date":"2025-10-29","open":4.26,"high":4.36,"low":4.18,"close":4.25,"volume":1846909,"rsi_14":57.72,"sma_20":3.98,"sma_60":4.36,"sma_120":5.27},{"date":"2025-10-30","open":4.04,"high":4.3,"low":3.56,"close":3.99,"volume":4940038,"rsi_14":57.72,"sma_20":4.02,"sma_60":4.35,"sma_120":5.25},{"date":"2025-10-31","open":4.0,"high":4.22,"low":3.95,"close":4.17,"volume":2484468,"rsi_14":56.7,"sma_20":4.06,"sma_60":4.34,"sma_120":5.24},{"date":"2025-11-03","open":4.14,"high":4.26,"low":3.98,"close":4.21,"volume":1354340,"rsi_14":53.33,"sma_20":4.09,"sma_60":4.33,"sma_120":5.22},{"date":"2025-11-04","open":4.13,"high":4.24,"low":4.02,"close":4.13,"volume":1586409,"rsi_14":44.17,"sma_20":4.11,"sma_60":4.33,"sma_120":5.21},{"date":"2025-11-05","open":4.18,"high":4.22,"low":3.91,"close":3.98,"volume":1858790,"rsi_14":52.09,"sma_20":4.13,"sma_60":4.32,"sma_120":5.19},{"date":"2025-11-06","open":3.99,"high":4.0,"low":3.66,"close":3.66,"volume":2360686,"rsi_14":47.11,"sma_20":4.12,"sma_60":4.3,"sma_120":5.17},{"date":"2025-11-07","open":3.66,"high":3.97,"low":3.52,"close":3.86,"volume":2069964,"rsi_14":47.11,"sma_20":4.14,"sma_60":4.29,"sma_120":5.16},{"date":"2025-11-10","open":3.94,"high":3.94,"low":3.72,"close":3.8,"volume":952617,"rsi_14":32.07,"sma_20":4.14,"sma_60":4.28,"sma_120":5.14},{"date":"2025-11-11","open":3.77,"high":3.77,"low":3.68,"close":3.73,"volume":1133327,"rsi_14":30.16,"sma_20":4.13,"sma_60":4.26,"sma_120":5.13},{"date":"2025-11-12","open":3.75,"high":3.93,"low":3.75,"close":3.92,"volume":820125,"rsi_14":31.61,"sma_20":4.1,"sma_60":4.25,"sma_120":5.12},{"date":"2025-11-13","open":3.89,"high":3.9,"low":3.72,"close":3.74,"volume":1338147,"rsi_14":30.81,"sma_20":4.09,"sma_60":4.24,"sma_120":5.1},{"date":"2025-11-14","open":3.66,"high":3.67,"low":3.55,"close":3.58,"volume":1680009,"rsi_14":31.28,"sma_20":4.08,"sma_60":4.23,"sma_120":5.09},{"date":"2025-11-17","open":3.58,"high":3.66,"low":3.48,"close":3.49,"volume":1149817,"rsi_14":30.65,"sma_20":4.06,"sma_60":4.2,"sma_120":5.07},{"date":"2025-11-18","open":3.45,"high":3.58,"low":3.32,"close":3.55,"volume":1516470,"rsi_14":32.84,"sma_20":4.01,"sma_60":4.18,"sma_120":5.06},{"date":"2025-11-19","open":3.6,"high":3.67,"low":3.35,"close":3.43,"volume":2013392,"rsi_14":35.26,"sma_20":3.96,"sma_60":4.15,"sma_120":5.04},{"date":"2025-11-20","open":3.48,"high":3.55,"low":3.19,"close":3.28,"volume":1827232,"rsi_14":26.2,"sma_20":3.89,"sma_60":4.12,"sma_120":5.03},{"date":"2025-11-21","open":3.29,"high":3.38,"low":3.16,"close":3.37,"volume":4876458,"rsi_14":28.12,"sma_20":3.84,"sma_60":4.1,"sma_120":5.01},{"date":"2025-11-24","open":3.37,"high":3.48,"low":3.29,"close":3.44,"volume":1428666,"rsi_14":31.94,"sma_20":3.79,"sma_60":4.07,"sma_120":5.0},{"date":"2025-11-25","open":3.46,"high":3.67,"low":3.46,"close":3.64,"volume":1135837,"rsi_14":41.33,"sma_20":3.76,"sma_60":4.05,"sma_120":4.98},{"date":"2025-11-26","open":3.64,"high":3.98,"low":3.58,"close":3.9,"volume":1817447,"rsi_14":56.32,"sma_20":3.74,"sma_60":4.04,"sma_120":4.97},{"date":"2025-11-28","open":4.19,"high":4.28,"low":4.05,"close":4.27,"volume":2196569,"rsi_14":59.9,"sma_20":3.76,"sma_60":4.03,"sma_120":4.95},{"date":"2025-12-01","open":4.22,"high":4.22,"low":3.89,"close":3.89,"volume":1403729,"rsi_14":51.88,"sma_20":3.74,"sma_60":4.0,"sma_120":4.94},{"date":"2025-12-02","open":3.89,"high":4.0,"low":3.79,"close":3.92,"volume":1309707,"rsi_14":54.04,"sma_20":3.73,"sma_60":3.99,"sma_120":4.92},{"date":"2025-12-03","open":3.95,"high":4.08,"low":3.91,"close":4.07,"volume":1089813,"rsi_14":53.25,"sma_20":3.73,"sma_60":3.98,"sma_120":4.9},{"date":"2025-12-04","open":4.05,"high":4.2,"low":3.95,"close":4.15,"volume":1033056,"rsi_14":59.28,"sma_20":3.73,"sma_60":3.97,"sma_120":4.88},{"date":"2025-12-05","open":4.15,"high":4.22,"low":4.01,"close":4.15,"volume":1854141,"rsi_14":63.9,"sma_20":3.76,"sma_60":3.96,"sma_120":4.86},{"date":"2025-12-08","open":4.17,"high":4.2,"low":4.07,"close":4.07,"volume":818533,"rsi_14":64.22,"sma_20":3.77,"sma_60":3.95,"sma_120":4.84},{"date":"2025-12-09","open":4.08,"high":4.31,"low":4.03,"close":4.3,"volume":1186159,"rsi_14":66.97,"sma_20":3.79,"sma_60":3.95,"sma_120":4.82},{"date":"2025-12-10","open":4.3,"high":4.36,"low":4.21,"close":4.3,"volume":643541,"rsi_14":70.81,"sma_20":3.82,"sma_60":3.94,"sma_120":4.8},{"date":"2025-12-11","open":4.3,"high":4.65,"low":4.23,"close":4.61,"volume":1190873,"rsi_14":79.56,"sma_20":3.86,"sma_60":3.94,"sma_120":4.78},{"date":"2025-12-12","open":4.61,"high":4.75,"low":4.5,"close":4.53,"volume":997825,"rsi_14":75.89,"sma_20":3.9,"sma_60":3.94,"sma_120":4.76},{"date":"2025-12-15","open":4.54,"high":4.62,"low":4.33,"close":4.4,"volume":640254,"rsi_14":70.87,"sma_20":3.94,"sma_60":3.94,"sma_120":4.74},{"date":"2025-12-16","open":4.39,"high":4.51,"low":4.35,"close":4.46,"volume":435039,"rsi_14":68.98,"sma_20":3.99,"sma_60":3.95,"sma_120":4.72},{"date":"2025-12-17","open":4.47,"high":4.62,"low":4.28,"close":4.35,"volume":968228,"rsi_14":61.19,"sma_20":4.03,"sma_60":3.95,"sma_120":4.7},{"date":"2025-12-18","open":4.41,"high":4.55,"low":4.39,"close":4.43,"volume":979541,"rsi_14":54.65,"sma_20":4.08,"sma_60":3.95,"sma_120":4.68},{"date":"2025-12-19","open":4.44,"high":4.5,"low":4.32,"close":4.32,"volume":2088479,"rsi_14":64.83,"sma_20":4.13,"sma_60":3.96,"sma_120":4.66},{"date":"2025-12-22","open":4.48,"high":4.54,"low":4.23,"close":4.29,"volume":793024,"rsi_14":62.76,"sma_20":4.17,"sma_60":3.97,"sma_120":4.63},{"date":"2025-12-23","open":4.25,"high":4.32,"low":4.18,"close":4.18,"volume":605875,"rsi_14":53.9,"sma_20":4.21,"sma_60":3.97,"sma_120":4.61},{"date":"2025-12-24","open":4.17,"high":4.19,"low":4.1,"close":4.17,"volume":423366,"rsi_14":50.75,"sma_20":4.24,"sma_60":3.98,"sma_120":4.59},{"date":"2025-12-26","open":4.16,"high":4.17,"low":4.07,"close":4.15,"volume":545098,"rsi_14":50.0,"sma_20":4.25,"sma_60":3.99,"sma_120":4.56},{"date":"2025-12-29","open":4.11,"high":4.22,"low":4.07,"close":4.1,"volume":759733,"rsi_14":51.13,"sma_20":4.24,"sma_60":4.01,"sma_120":4.54},{"date":"2025-12-30","open":4.11,"high":4.17,"low":4.05,"close":4.07,"volume":577046,"rsi_14":39.82,"sma_20":4.25,"sma_60":4.02,"sma_120":4.52},{"date":"2025-12-31","open":4.06,"high":4.14,"low":4.0,"close":4.1,"volume":992211,"rsi_14":41.38,"sma_20":4.26,"sma_60":4.03,"sma_120":4.49},{"date":"2026-01-02","open":4.12,"high":4.16,"low":3.84,"close":3.92,"volume":1266033,"rsi_14":16.5,"sma_20":4.25,"sma_60":4.03,"sma_120":4.47},{"date":"2026-01-05","open":3.93,"high":4.09,"low":3.93,"close":3.96,"volume":563380,"rsi_14":21.21,"sma_20":4.24,"sma_60":4.04,"sma_120":4.45},{"date":"2026-01-06","open":3.97,"high":4.18,"low":3.95,"close":4.15,"volume":1026942,"rsi_14":38.1,"sma_20":4.24,"sma_60":4.04,"sma_120":4.42},{"date":"2026-01-07","open":4.15,"high":4.32,"low":4.06,"close":4.24,"volume":682725,"rsi_14":39.81,"sma_20":4.25,"sma_60":4.05,"sma_120":4.4},{"date":"2026-01-08","open":4.24,"high":4.36,"low":4.17,"close":4.24,"volume":657730,"rsi_14":44.33,"sma_20":4.25,"sma_60":4.06,"sma_120":4.38},{"date":"2026-01-09","open":4.24,"high":4.32,"low":4.14,"close":4.25,"volume":954918,"rsi_14":40.0,"sma_20":4.25,"sma_60":4.06,"sma_120":4.35},{"date":"2026-01-12","open":4.27,"high":4.39,"low":4.18,"close":4.38,"volume":503510,"rsi_14":53.26,"sma_20":4.23,"sma_60":4.06,"sma_120":4.33},{"date":"2026-01-13","open":4.43,"high":4.54,"low":4.34,"close":4.35,"volume":672906,"rsi_14":53.26,"sma_20":4.23,"sma_60":4.07,"sma_120":4.31},{"date":"2026-01-14","open":4.34,"high":4.72,"low":4.34,"close":4.69,"volume":1401743,"rsi_14":72.17,"sma_20":4.24,"sma_60":4.09,"sma_120":4.3},{"date":"2026-01-15","open":4.71,"high":4.76,"low":4.52,"close":4.58,"volume":717957,"rsi_14":66.4,"sma_20":4.25,"sma_60":4.1,"sma_120":4.29},{"date":"2026-01-16","open":4.58,"high":4.59,"low":4.35,"close":4.4,"volume":1258725,"rsi_14":58.87,"sma_20":4.25,"sma_60":4.1,"sma_120":4.27},{"date":"2026-01-20","open":4.4,"high":4.4,"low":4.04,"close":4.05,"volume":1744808,"rsi_14":48.54,"sma_20":4.23,"sma_60":4.09,"sma_120":4.26},{"date":"2026-01-21","open":4.08,"high":4.18,"low":4.04,"close":4.18,"volume":1165791,"rsi_14":53.04,"sma_20":4.22,"sma_60":4.08,"sma_120":4.25},{"date":"2026-01-22","open":4.21,"high":4.54,"low":4.21,"close":4.38,"volume":1452152,"rsi_14":57.07,"sma_20":4.23,"sma_60":4.08,"sma_120":4.24},{"date":"2026-01-23","open":4.38,"high":4.71,"low":4.33,"close":4.54,"volume":1486600,"rsi_14":65.82,"sma_20":4.24,"sma_60":4.08,"sma_120":4.23},{"date":"2026-01-26","open":4.54,"high":4.61,"low":4.22,"close":4.29,"volume":3276000,"rsi_14":57.6,"sma_20":4.25,"sma_60":4.08,"sma_120":4.23},{"date":"2026-01-27","open":4.4,"high":4.67,"low":4.29,"close":4.56,"volume":2041600,"rsi_14":59.11,"sma_20":4.27,"sma_60":4.09,"sma_120":4.22},{"date":"2026-01-28","open":4.75,"high":4.82,"low":4.46,"close":4.58,"volume":2155900,"rsi_14":57.8,"sma_20":4.3,"sma_60":4.1,"sma_120":4.22},{"date":"2026-01-29","open":4.61,"high":4.62,"low":4.33,"close":4.45,"volume":1538900,"rsi_14":54.55,"sma_20":4.31,"sma_60":4.1,"sma_120":4.22},{"date":"2026-01-30","open":4.37,"high":4.45,"low":4.17,"close":4.18,"volume":1333500,"rsi_14":48.64,"sma_20":4.32,"sma_60":4.1,"sma_120":4.22},{"date":"2026-02-02","open":4.15,"high":4.29,"low":4.1,"close":4.23,"volume":898900,"rsi_14":46.99,"sma_20":4.33,"sma_60":4.1,"sma_120":4.22},{"date":"2026-02-03","open":4.35,"high":4.54,"low":4.31,"close":4.5,"volume":1289600,"rsi_14":52.75,"sma_20":4.36,"sma_60":4.11,"sma_120":4.22},{"date":"2026-02-04","open":4.53,"high":4.64,"low":4.37,"close":4.61,"volume":1305100,"rsi_14":48.4,"sma_20":4.38,"sma_60":4.13,"sma_120":4.21},{"date":"2026-02-05","open":4.5,"high":4.55,"low":4.29,"close":4.32,"volume":967100,"rsi_14":45.15,"sma_20":4.39,"sma_60":4.14,"sma_120":4.21},{"date":"2026-02-06","open":4.43,"high":4.7,"low":4.39,"close":4.61,"volume":1352200,"rsi_14":53.76,"sma_20":4.41,"sma_60":4.15,"sma_120":4.21},{"date":"2026-02-09","open":4.6,"high":4.98,"low":4.48,"close":4.92,"volume":2905220,"rsi_14":71.37,"sma_20":4.26,"sma_60":4.09,"sma_120":4.24},{"date":"2026-02-10","open":4.94,"high":5.37,"low":4.9,"close":5.12,"volume":4415419,"rsi_14":73.15,"sma_20":4.31,"sma_60":4.1,"sma_120":4.24},{"date":"2026-02-11","open":5.22,"high":5.34,"low":5.03,"close":5.06,"volume":1480965,"rsi_14":69.28,"sma_20":4.36,"sma_60":4.12,"sma_120":4.24},{"date":"2026-02-12","open":5.1,"high":5.16,"low":4.27,"close":4.3,"volume":3084296,"rsi_14":50.99,"sma_20":4.37,"sma_60":4.12,"sma_120":4.23},{"date":"2026-02-13","open":4.67,"high":4.98,"low":4.39,"close":4.82,"volume":4168742,"rsi_14":58.17,"sma_20":4.4,"sma_60":4.13,"sma_120":4.24},{"date":"2026-02-17","open":4.79,"high":4.79,"low":4.43,"close":4.64,"volume":1701212,"rsi_14":55.24,"sma_20":4.43,"sma_60":4.14,"sma_120":4.24},{"date":"2026-02-18","open":4.68,"high":4.7,"low":4.51,"close":4.62,"volume":1245300,"rsi_14":50.58,"sma_20":4.55,"sma_60":4.28,"sma_120":4.22},{"date":"2026-02-19","open":4.52,"high":4.93,"low":4.49,"close":4.89,"volume":1210700,"rsi_14":56.13,"sma_20":4.58,"sma_60":4.31,"sma_120":4.22},{"date":"2026-02-20","open":4.84,"high":5.12,"low":4.8,"close":4.95,"volume":1959028,"rsi_14":61.39,"sma_20":4.61,"sma_60":4.34,"sma_120":4.22},{"date":"2026-02-23","open":4.89,"high":4.92,"low":4.55,"close":4.65,"volume":1048400,"rsi_14":55.79,"sma_20":4.61,"sma_60":4.36,"sma_120":4.21},{"date":"2026-02-24","open":4.67,"high":4.81,"low":4.59,"close":4.6,"volume":587947,"rsi_14":52.96,"sma_20":4.51,"sma_60":4.16,"sma_120":4.24},{"date":"2026-02-25","open":4.66,"high":4.67,"low":4.5,"close":4.54,"volume":960027,"rsi_14":48.1,"sma_20":4.53,"sma_60":4.18,"sma_120":4.24},{"date":"2026-02-26","open":4.52,"high":4.76,"low":4.45,"close":4.75,"volume":729144,"rsi_14":52.1,"sma_20":4.56,"sma_60":4.19,"sma_120":4.24},{"date":"2026-02-27","open":4.66,"high":4.7,"low":4.48,"close":4.59,"volume":736926,"rsi_14":52.36,"sma_20":4.58,"sma_60":4.21,"sma_120":4.24},{"date":"2026-03-02","open":4.48,"high":4.72,"low":4.4,"close":4.72,"volume":1125513,"rsi_14":58.82,"sma_20":4.6,"sma_60":4.22,"sma_120":4.24},{"date":"2026-03-03","open":4.53,"high":4.7,"low":4.33,"close":4.6,"volume":1017443,"rsi_14":55.54,"sma_20":4.61,"sma_60":4.23,"sma_120":4.24},{"date":"2026-03-04","open":4.66,"high":4.79,"low":4.56,"close":4.7,"volume":653642,"rsi_14":54.34,"sma_20":4.63,"sma_60":4.25,"sma_120":4.25},{"date":"2026-03-05","open":4.65,"high":4.75,"low":4.56,"close":4.66,"volume":778083,"rsi_14":45.92,"sma_20":4.63,"sma_60":4.27,"sma_120":4.25},{"date":"2026-03-06","open":4.55,"high":4.6,"low":4.28,"close":4.4,"volume":1626528,"rsi_14":39.02,"sma_20":4.62,"sma_60":4.28,"sma_120":4.24},{"date":"2026-03-09","open":4.34,"high":4.41,"low":4.17,"close":4.34,"volume":1489296,"rsi_14":38.96,"sma_20":4.62,"sma_60":4.3,"sma_120":4.24},{"date":"2026-03-10","open":4.27,"high":4.42,"low":4.22,"close":4.3,"volume":1662507,"rsi_14":50.0,"sma_20":4.63,"sma_60":4.31,"sma_120":4.23},{"date":"2026-03-11","open":4.28,"high":4.4,"low":4.25,"close":4.33,"volume":1281856,"rsi_14":38.05,"sma_20":4.64,"sma_60":4.33,"sma_120":4.23},{"date":"2026-03-12","open":4.12,"high":4.36,"low":3.67,"close":3.69,"volume":4211437,"rsi_14":31.08,"sma_20":4.6,"sma_60":4.33,"sma_120":4.22},{"date":"2026-03-13","open":3.69,"high":3.69,"low":3.37,"close":3.46,"volume":2761882,"rsi_14":19.34,"sma_20":4.53,"sma_60":4.33,"sma_120":4.2},{"date":"2026-03-16","open":3.46,"high":3.63,"low":3.4,"close":3.58,"volume":2004840,"rsi_14":26.82,"sma_20":4.45,"sma_60":4.33,"sma_120":4.19},{"date":"2026-03-17","open":3.63,"high":3.8,"low":3.63,"close":3.74,"volume":1966270,"rsi_14":32.61,"sma_20":4.39,"sma_60":4.33,"sma_120":4.18},{"date":"2026-03-18","open":3.68,"high":3.73,"low":3.6,"close":3.62,"volume":1243340,"rsi_14":24.43,"sma_20":4.35,"sma_60":4.32,"sma_120":4.17},{"date":"2026-03-19","open":3.47,"high":3.65,"low":3.37,"close":3.64,"volume":1482330,"rsi_14":27.05,"sma_20":4.29,"sma_60":4.32,"sma_120":4.16},{"date":"2026-03-20","open":3.6,"high":3.81,"low":3.5,"close":3.57,"volume":7909233,"rsi_14":21.39,"sma_20":4.24,"sma_60":4.31,"sma_120":4.15},{"date":"2026-03-23","open":3.64,"high":3.94,"low":3.61,"close":3.77,"volume":1394843,"rsi_14":30.14,"sma_20":4.18,"sma_60":4.31,"sma_120":4.14},{"date":"2026-03-24","open":3.73,"high":4.1,"low":3.7,"close":4.03,"volume":2010734,"rsi_14":35.11,"sma_20":4.15,"sma_60":4.3,"sma_120":4.14},{"date":"2026-03-25","open":4.0,"high":4.18,"low":4.0,"close":4.16,"volume":1363355,"rsi_14":39.32,"sma_20":4.13,"sma_60":4.3,"sma_120":4.13},{"date":"2026-03-26","open":4.06,"high":4.3,"low":4.05,"close":4.16,"volume":770352,"rsi_14":44.23,"sma_20":4.1,"sma_60":4.3,"sma_120":4.13},{"date":"2026-03-27","open":4.14,"high":4.26,"low":3.93,"close":3.96,"volume":791765,"rsi_14":41.44,"sma_20":4.07,"sma_60":4.3,"sma_120":4.12},{"date":"2026-03-30","open":4.04,"high":4.09,"low":3.92,"close":3.96,"volume":830693,"rsi_14":42.2,"sma_20":4.03,"sma_60":4.29,"sma_120":4.12},{"date":"2026-03-31","open":4.06,"high":4.18,"low":4.0,"close":4.13,"volume":1014065,"rsi_14":45.69,"sma_20":4.01,"sma_60":4.29,"sma_120":4.11},{"date":"2026-04-01","open":4.26,"high":4.29,"low":4.1,"close":4.11,"volume":829086,"rsi_14":62.35,"sma_20":3.98,"sma_60":4.28,"sma_120":4.11},{"date":"2026-04-02","open":3.98,"high":4.19,"low":3.96,"close":4.14,"volume":1006044,"rsi_14":72.67,"sma_20":3.95,"sma_60":4.27,"sma_120":4.11},{"date":"2026-04-06","open":4.12,"high":4.25,"low":4.1,"close":4.19,"volume":696379,"rsi_14":71.33,"sma_20":3.94,"sma_60":4.27,"sma_120":4.11},{"date":"2026-04-07","open":4.22,"high":4.43,"low":4.17,"close":4.41,"volume":1638426,"rsi_14":72.48,"sma_20":3.95,"sma_60":4.27,"sma_120":4.11},{"date":"2026-04-08","open":4.54,"high":4.71,"low":4.5,"close":4.58,"volume":1154711,"rsi_14":81.17,"sma_20":3.96,"sma_60":4.27,"sma_120":4.11},{"date":"2026-04-09","open":4.57,"high":4.75,"low":4.54,"close":4.67,"volume":1079972,"rsi_14":81.99,"sma_20":3.98,"sma_60":4.28,"sma_120":4.12},{"date":"2026-04-10","open":4.69,"high":4.78,"low":4.57,"close":4.71,"volume":932318,"rsi_14":86.08,"sma_20":4.03,"sma_60":4.29,"sma_120":4.13},{"date":"2026-04-13","open":4.67,"high":5.05,"low":4.67,"close":5.01,"volume":1792487,"rsi_14":86.9,"sma_20":4.11,"sma_60":4.3,"sma_120":4.13},{"date":"2026-04-14","open":5.06,"high":5.1,"low":4.97,"close":5.07,"volume":1222203,"rsi_14":85.14,"sma_20":4.18,"sma_60":4.31,"sma_120":4.15},{"date":"2026-04-15","open":5.07,"high":5.08,"low":4.91,"close":4.91,"volume":748836,"rsi_14":74.83,"sma_20":4.24,"sma_60":4.33,"sma_120":4.16},{"date":"2026-04-16","open":4.92,"high":5.0,"low":4.72,"close":4.77,"volume":1017619,"rsi_14":68.48,"sma_20":4.3,"sma_60":4.34,"sma_120":4.17},{"date":"2026-04-17","open":4.89,"high":4.95,"low":4.7,"close":4.74,"volume":890260,"rsi_14":76.35,"sma_20":4.35,"sma_60":4.35,"sma_120":4.18},{"date":"2026-04-20","open":4.66,"high":4.74,"low":4.61,"close":4.69,"volume":1075274,"rsi_14":73.86,"sma_20":4.41,"sma_60":4.36,"sma_120":4.19},{"date":"2026-04-21","open":4.72,"high":4.83,"low":4.57,"close":4.59,"volume":946783,"rsi_14":65.75,"sma_20":4.45,"sma_60":4.37,"sma_120":4.2},{"date":"2026-04-22","open":4.64,"high":4.76,"low":4.6,"close":4.73,"volume":685062,"rsi_14":69.62,"sma_20":4.48,"sma_60":4.38,"sma_120":4.21},{"date":"2026-04-23","open":4.76,"high":4.79,"low":4.41,"close":4.44,"volume":1064238,"rsi_14":58.15,"sma_20":4.5,"sma_60":4.39,"sma_120":4.21},{"date":"2026-04-24","open":4.43,"high":4.59,"low":4.4,"close":4.52,"volume":784571,"rsi_14":58.82,"sma_20":4.52,"sma_60":4.39,"sma_120":4.22},{"date":"2026-04-27","open":4.55,"high":4.77,"low":4.53,"close":4.7,"volume":837154,"rsi_14":57.92,"sma_20":4.55,"sma_60":4.4,"sma_120":4.23},{"date":"2026-04-28","open":4.61,"high":4.65,"low":4.54,"close":4.62,"volume":500862,"rsi_14":51.15,"sma_20":4.59,"sma_60":4.41,"sma_120":4.24},{"date":"2026-04-29","open":4.6,"high":4.62,"low":4.43,"close":4.46,"volume":535086,"rsi_14":44.2,"sma_20":4.6,"sma_60":4.41,"sma_120":4.24},{"date":"2026-04-30","open":4.45,"high":4.69,"low":4.45,"close":4.67,"volume":616820,"rsi_14":48.99,"sma_20":4.63,"sma_60":4.41,"sma_120":4.24},{"date":"2026-05-01","open":4.7,"high":4.88,"low":4.68,"close":4.82,"volume":661120,"rsi_14":44.81,"sma_20":4.67,"sma_60":4.42,"sma_120":4.25},{"date":"2026-05-04","open":4.83,"high":4.89,"low":4.66,"close":4.72,"volume":798171,"rsi_14":40.64,"sma_20":4.69,"sma_60":4.42,"sma_120":4.26},{"date":"2026-05-05","open":4.76,"high":4.94,"low":4.71,"close":4.86,"volume":708638,"rsi_14":48.65,"sma_20":4.71,"sma_60":4.43,"sma_120":4.26},{"date":"2026-05-06","open":4.98,"high":5.2,"low":4.95,"close":5.09,"volume":2067099,"rsi_14":58.25,"sma_20":4.74,"sma_60":4.44,"sma_120":4.27},{"date":"2026-05-07","open":5.1,"high":5.29,"low":4.99,"close":5.21,"volume":2150348,"rsi_14":61.58,"sma_20":4.77,"sma_60":4.46,"sma_120":4.27},{"date":"2026-05-08","open":5.26,"high":5.29,"low":5.09,"close":5.14,"volume":782268,"rsi_14":60.98,"sma_20":4.79,"sma_60":4.47,"sma_120":4.28},{"date":"2026-05-11","open":5.15,"high":5.19,"low":5.04,"close":5.14,"volume":883732,"rsi_14":64.1,"sma_20":4.79,"sma_60":4.48,"sma_120":4.28},{"date":"2026-05-12","open":5.11,"high":5.14,"low":4.87,"close":4.99,"volume":1291494,"rsi_14":56.63,"sma_20":4.79,"sma_60":4.47,"sma_120":4.29},{"date":"2026-05-13","open":4.67,"high":5.44,"low":4.65,"close":5.0,"volume":3105313,"rsi_14":66.67,"sma_20":4.79,"sma_60":4.47,"sma_120":4.3},{"date":"2026-05-14","open":5.01,"high":5.21,"low":4.89,"close":5.15,"volume":2113882,"rsi_14":68.0,"sma_20":4.81,"sma_60":4.49,"sma_120":4.3},{"date":"2026-05-15","open":5.0,"high":5.35,"low":5.0,"close":5.21,"volume":2534654,"rsi_14":65.64,"sma_20":4.84,"sma_60":4.49,"sma_120":4.31},{"date":"2026-05-18","open":5.2,"high":5.38,"low":5.01,"close":5.22,"volume":946303,"rsi_14":69.23,"sma_20":4.86,"sma_60":4.5,"sma_120":4.32},{"date":"2026-05-19","open":5.18,"high":5.29,"low":5.04,"close":5.18,"volume":1672319,"rsi_14":75.0,"sma_20":4.89,"sma_60":4.51,"sma_120":4.33},{"date":"2026-05-20","open":5.24,"high":5.29,"low":4.93,"close":4.93,"volume":1091062,"rsi_14":58.78,"sma_20":4.9,"sma_60":4.51,"sma_120":4.34},{"date":"2026-05-21","open":4.88,"high":4.88,"low":4.57,"close":4.73,"volume":1059067,"rsi_14":47.06,"sma_20":4.92,"sma_60":4.52,"sma_120":4.35},{"date":"2026-05-22","open":4.74,"high":4.82,"low":4.66,"close":4.73,"volume":766521,"rsi_14":50.35,"sma_20":4.93,"sma_60":4.52,"sma_120":4.35},{"date":"2026-05-26","open":4.74,"high":5.05,"low":4.74,"close":4.98,"volume":1084326,"rsi_14":53.9,"sma_20":4.94,"sma_60":4.52,"sma_120":4.36},{"date":"2026-05-27","open":4.96,"high":5.34,"low":4.92,"close":5.33,"volume":2767236,"rsi_14":57.23,"sma_20":4.98,"sma_60":4.53,"sma_120":4.38},{"date":"2026-05-28","open":5.26,"high":5.72,"low":5.22,"close":5.56,"volume":2273217,"rsi_14":59.89,"sma_20":5.03,"sma_60":4.55,"sma_120":4.39},{"date":"2026-05-29","open":5.55,"high":5.77,"low":5.43,"close":5.62,"volume":2165440,"rsi_14":63.64,"sma_20":5.08,"sma_60":4.56,"sma_120":4.41},{"date":"2026-06-01","open":5.62,"high":5.9,"low":5.56,"close":5.8,"volume":1419899,"rsi_14":67.01,"sma_20":5.13,"sma_60":4.58,"sma_120":4.43},{"date":"2026-06-02","open":5.8,"high":5.87,"low":5.51,"close":5.61,"volume":1353582,"rsi_14":65.66,"sma_20":5.17,"sma_60":4.6,"sma_120":4.44},{"date":"2026-06-03","open":5.6,"high":5.71,"low":5.5,"close":5.53,"volume":1068591,"rsi_14":62.93,"sma_20":5.21,"sma_60":4.62,"sma_120":4.46},{"date":"2026-06-04","open":5.53,"high":5.74,"low":5.44,"close":5.48,"volume":780409,"rsi_14":58.46,"sma_20":5.23,"sma_60":4.64,"sma_120":4.48},{"date":"2026-06-05","open":5.4,"high":5.41,"low":4.94,"close":4.96,"volume":990323,"rsi_14":44.81,"sma_20":5.21,"sma_60":4.65,"sma_120":4.49},{"date":"2026-06-08","open":5.14,"high":5.14,"low":4.92,"close":4.94,"volume":759302,"rsi_14":44.21,"sma_20":5.2,"sma_60":4.67,"sma_120":4.5},{"date":"2026-06-09","open":4.99,"high":5.07,"low":4.57,"close":4.68,"volume":756306,"rsi_14":40.53,"sma_20":5.18,"sma_60":4.69,"sma_120":4.51},{"date":"2026-06-10","open":4.65,"high":4.72,"low":4.56,"close":4.56,"volume":627847,"rsi_14":42.63,"sma_20":5.16,"sma_60":4.71,"sma_120":4.52},{"date":"2026-06-11","open":4.61,"high":4.71,"low":4.54,"close":4.71,"volume":706041,"rsi_14":49.59,"sma_20":5.15,"sma_60":4.73,"sma_120":4.53},{"date":"2026-06-12","open":4.75,"high":5.01,"low":4.71,"close":5.01,"volume":675726,"rsi_14":55.07,"sma_20":5.14,"sma_60":4.75,"sma_120":4.54},{"date":"2026-06-15","open":5.22,"high":5.27,"low":4.92,"close":4.93,"volume":640757,"rsi_14":49.03,"sma_20":5.12,"sma_60":4.77,"sma_120":4.54},{"date":"2026-06-16","open":4.91,"high":4.96,"low":4.79,"close":4.91,"volume":601413,"rsi_14":40.71,"sma_20":5.11,"sma_60":4.79,"sma_120":4.55},{"date":"2026-06-17","open":4.89,"high":5.0,"low":4.74,"close":4.75,"volume":588391,"rsi_14":31.58,"sma_20":5.09,"sma_60":4.81,"sma_120":4.56},{"date":"2026-06-18","open":4.8,"high":4.82,"low":4.51,"close":4.52,"volume":757906,"rsi_14":26.69,"sma_20":5.07,"sma_60":4.82,"sma_120":4.56},{"date":"2026-06-22","open":4.55,"high":4.55,"low":4.23,"close":4.29,"volume":1050903,"rsi_14":18.67,"sma_20":5.05,"sma_60":4.82,"sma_120":4.56},{"date":"2026-06-23","open":4.27,"high":4.27,"low":4.12,"close":4.16,"volume":758462,"rsi_14":19.15,"sma_20":5.02,"sma_60":4.82,"sma_120":4.56},{"date":"2026-06-24","open":4.13,"high":4.14,"low":3.9,"close":3.99,"volume":1043979,"rsi_14":18.44,"sma_20":4.97,"sma_60":4.82,"sma_120":4.56},{"date":"2026-06-25","open":4.0,"high":4.24,"low":4.0,"close":4.18,"volume":773441,"rsi_14":24.81,"sma_20":4.91,"sma_60":4.82,"sma_120":4.56},{"date":"2026-06-26","open":4.17,"high":4.22,"low":4.11,"close":4.18,"volume":1194315,"rsi_14":31.07,"sma_20":4.84,"sma_60":4.83,"sma_120":4.56},{"date":"2026-06-29","open":4.21,"high":4.21,"low":4.0,"close":4.01,"volume":780557,"rsi_14":28.96,"sma_20":4.76,"sma_60":4.82,"sma_120":4.55},{"date":"2026-06-30","open":4.04,"high":4.15,"low":3.96,"close":4.05,"volume":1055723,"rsi_14":34.17,"sma_20":4.67,"sma_60":4.82,"sma_120":4.55},{"date":"2026-07-01","open":4.03,"high":4.09,"low":3.82,"close":3.83,"volume":627835,"rsi_14":32.54,"sma_20":4.58,"sma_60":4.82,"sma_120":4.54},{"date":"2026-07-02","open":3.87,"high":4.07,"low":3.69,"close":3.77,"volume":1282421,"rsi_14":26.5,"sma_20":4.5,"sma_60":4.81,"sma_120":4.54},{"date":"2026-07-06","open":3.77,"high":3.88,"low":3.74,"close":3.77,"volume":777504,"rsi_14":13.53,"sma_20":4.41,"sma_60":4.79,"sma_120":4.57},{"date":"2026-07-07","open":3.73,"high":3.79,"low":3.69,"close":3.76,"volume":622221,"rsi_14":14.11,"sma_20":4.35,"sma_60":4.78,"sma_120":4.53},{"date":"2026-07-08","open":3.75,"high":3.79,"low":3.69,"close":3.75,"volume":832126,"rsi_14":14.2,"sma_20":4.29,"sma_60":4.76,"sma_120":4.52},{"date":"2026-07-09","open":3.82,"high":3.82,"low":3.54,"close":3.59,"volume":1442441,"rsi_14":14.15,"sma_20":4.24,"sma_60":4.74,"sma_120":4.52},{"date":"2026-07-10","open":3.58,"high":3.66,"low":3.5,"close":3.62,"volume":754089,"rsi_14":18.31,"sma_20":4.19,"sma_60":4.71,"sma_120":4.51},{"date":"2026-07-13","open":3.73,"high":3.73,"low":3.58,"close":3.61,"volume":724436,"rsi_14":21.67,"sma_20":4.13,"sma_60":4.69,"sma_120":4.51},{"date":"2026-07-14","open":3.71,"high":3.76,"low":3.64,"close":3.66,"volume":358983,"rsi_14":27.68,"sma_20":4.07,"sma_60":4.67,"sma_120":4.51},{"date":"2026-07-15","open":3.67,"high":3.81,"low":3.62,"close":3.8,"volume":646222,"rsi_14":41.28,"sma_20":4.01,"sma_60":4.66,"sma_120":4.5},{"date":"2026-07-16","open":3.77,"high":3.77,"low":3.62,"close":3.7,"volume":568700,"rsi_14":26.0,"sma_20":3.95,"sma_60":4.64,"sma_120":4.5},{"date":"2026-07-17","open":3.66,"high":3.85,"low":3.6,"close":3.83,"volume":721522,"rsi_14":34.51,"sma_20":3.9,"sma_60":4.63,"sma_120":4.5},{"date":"2026-07-20","open":3.83,"high":3.85,"low":3.67,"close":3.71,"volume":672763,"rsi_14":36.11,"sma_20":3.86,"sma_60":4.61,"sma_120":4.5},{"date":"2026-07-21","open":3.74,"high":3.88,"low":3.71,"close":3.85,"volume":580617,"rsi_14":41.53,"sma_20":3.84,"sma_60":4.6,"sma_120":4.49},{"date":"2026-07-22","open":3.85,"high":4.1,"low":3.82,"close":4.07,"volume":887539,"rsi_14":60.17,"sma_20":3.84,"sma_60":4.59,"sma_120":4.49},{"date":"2026-07-23","open":4.08,"high":4.36,"low":4.06,"close":4.35,"volume":2220280,"rsi_14":70.71,"sma_20":3.85,"sma_60":4.59,"sma_120":4.49},{"date":"2026-07-24","open":4.36,"high":4.5,"low":4.27,"close":4.32,"volume":1315565,"rsi_14":69.23,"sma_20":3.86,"sma_60":4.58,"sma_120":4.5},{"date":"2026-07-27","open":4.36,"high":4.4,"low":4.22,"close":4.39,"volume":869804,"rsi_14":71.14,"sma_20":3.87,"sma_60":4.58,"sma_120":4.5},{"date":"2026-07-28","open":4.34,"high":4.46,"low":4.3,"close":4.39,"volume":762909,"rsi_14":71.62,"sma_20":3.89,"sma_60":4.58,"sma_120":4.5},{"date":"2026-07-29","open":4.4,"high":4.45,"low":4.18,"close":4.27,"volume":1039217,"rsi_14":73.61,"sma_20":3.9,"sma_60":4.57,"sma_120":4.49},{"date":"2026-07-30","open":4.05,"high":4.39,"low":3.63,"close":3.83,"volume":1761556,"rsi_14":55.83,"sma_20":3.9,"sma_60":4.55,"sma_120":4.49},{"date":"2026-07-31","open":3.81,"high":3.94,"low":3.68,"close":3.85,"volume":1862267,"rsi_14":56.49,"sma_20":3.91,"sma_60":4.54,"sma_120":4.48},{"date":"2026-08-03","open":3.87,"high":4.0,"low":3.84,"close":3.92,"volume":1038020,"rsi_14":56.95,"sma_20":3.91,"sma_60":4.52,"sma_120":4.49},{"date":"2026-08-04","open":3.95,"high":4.32,"low":3.92,"close":4.22,"volume":1560583,"rsi_14":60.34,"sma_20":3.94,"sma_60":4.5,"sma_120":4.48},{"date":"2026-08-05","open":4.24,"high":4.46,"low":4.22,"close":4.46,"volume":1625293,"rsi_14":67.51,"sma_20":3.97,"sma_60":4.49,"sma_120":4.47},{"date":"2026-08-06","open":4.45,"high":4.45,"low":3.96,"close":3.97,"volume":891487,"rsi_14":52.77,"sma_20":3.99,"sma_60":4.47,"sma_120":4.47},{"date":"2026-08-07","open":4.03,"high":4.14,"low":3.95,"close":4.08,"volume":795003,"rsi_14":57.26,"sma_20":4.01,"sma_60":4.45,"sma_120":4.46},{"date":"2026-08-10","open":4.05,"high":4.61,"low":4.04,"close":4.43,"volume":1793298,"rsi_14":60.62,"sma_20":4.05,"sma_60":4.44,"sma_120":4.46},{"date":"2026-08-11","open":4.43,"high":4.57,"low":4.38,"close":4.42,"volume":1001141,"rsi_14":56.94,"sma_20":4.09,"sma_60":4.43,"sma_120":4.46},{"date":"2026-08-12","open":4.44,"high":4.53,"low":4.36,"close":4.45,"volume":776729},{"date":"2026-08-13","open":4.45,"high":4.54,"low":4.42,"close":4.46,"volume":379577,"rsi_14":53.11,"sma_20":4.16,"sma_60":4.41,"sma_120":4.45},{"date":"2026-08-14","open":4.47,"high":4.48,"low":4.24,"close":4.28,"volume":532698,"rsi_14":47.67,"sma_20":4.19,"sma_60":4.39,"sma_120":4.45},{"date":"2026-08-17","open":4.24,"high":4.27,"low":4.03,"close":4.16,"volume":891414,"rsi_14":45.36,"sma_20":4.21,"sma_60":4.38,"sma_120":4.45},{"date":"2026-08-18","open":4.1,"high":4.39,"low":3.96,"close":4.09,"volume":2429550,"rsi_14":46.3,"sma_20":4.22,"sma_60":4.37,"sma_120":4.44},{"date":"2026-08-19","open":4.18,"high":5.07,"low":4.18,"close":4.79,"volume":5405026,"rsi_14":67.72,"sma_20":4.26,"sma_60":4.37,"sma_120":4.44},{"date":"2026-08-20","open":4.86,"high":4.86,"low":4.37,"close":4.56,"volume":2631608,"rsi_14":62.2,"sma_20":4.27,"sma_60":4.36,"sma_120":4.44},{"date":"2026-08-21","open":4.65,"high":4.88,"low":4.6,"close":4.65,"volume":2109291,"rsi_14":62.46,"sma_20":4.28,"sma_60":4.35,"sma_120":4.44},{"date":"2026-08-24","open":4.45,"high":4.45,"low":4.0,"close":4.01,"volume":1827859},{"date":"2026-08-25","open":4.01,"high":4.08,"low":3.92,"close":3.99,"volume":840626,"rsi_14":42.3,"sma_20":4.24,"sma_60":4.3,"sma_120":4.43},{"date":"2026-08-26","open":3.96,"high":4.2,"low":3.91,"close":4.16,"volume":959720,"rsi_14":53.48,"sma_20":4.24,"sma_60":4.27,"sma_120":4.43},{"date":"2026-08-27","open":4.16,"high":4.32,"low":4.16,"close":4.29,"volume":829995,"rsi_14":53.9,"sma_20":4.26,"sma_60":4.25,"sma_120":4.43},{"date":"2026-08-28","open":4.4,"high":4.4,"low":4.16,"close":4.18,"volume":1039261,"rsi_14":45.02,"sma_20":4.28,"sma_60":4.23,"sma_120":4.42},{"date":"2026-08-31","open":4.14,"high":4.25,"low":4.12,"close":4.21,"volume":691586,"rsi_14":45.74,"sma_20":4.29,"sma_60":4.21,"sma_120":4.42},{"date":"2026-09-01","open":4.19,"high":4.19,"low":4.05,"close":4.13,"volume":752107},{"date":"2026-09-02","open":4.14,"high":4.42,"low":4.11,"close":4.38,"volume":697615,"rsi_14":48.67,"sma_20":4.28,"sma_60":4.18,"sma_120":4.43},{"date":"2026-09-03","open":4.45,"high":4.52,"low":4.3,"close":4.45,"volume":1118151,"rsi_14":53.15,"sma_20":4.31,"sma_60":4.18,"sma_120":4.44},{"date":"2026-09-04","open":4.42,"high":4.76,"low":4.42,"close":4.71,"volume":1340388,"rsi_14":59.68,"sma_20":4.34,"sma_60":4.18,"sma_120":4.45},{"date":"2026-09-08","open":4.66,"high":4.72,"low":4.4,"close":4.41,"volume":617369,"rsi_14":55.12,"sma_20":4.34,"sma_60":4.18,"sma_120":4.45},{"date":"2026-09-09","open":4.39,"high":4.45,"low":4.35,"close":4.35,"volume":649557,"rsi_14":40.95,"sma_20":4.34,"sma_60":4.17,"sma_120":4.46},{"date":"2026-09-10","open":4.3,"high":4.3,"low":4.14,"close":4.3,"volume":764280,"rsi_14":44.22,"sma_20":4.33,"sma_60":4.15,"sma_120":4.46},{"date":"2026-09-11","open":4.33,"high":4.37,"low":4.17,"close":4.26,"volume":673687,"rsi_14":41.14,"sma_20":4.32,"sma_60":4.14,"sma_120":4.47},{"date":"2026-09-14","open":4.23,"high":4.28,"low":4.13,"close":4.24,"volume":744507,"rsi_14":57.28,"sma_20":4.32,"sma_60":4.14,"sma_120":4.47},{"date":"2026-09-15","open":4.2,"high":4.27,"low":4.17,"close":4.2,"volume":972749,"rsi_14":56.56,"sma_20":4.32,"sma_60":4.13,"sma_120":4.47},{"date":"2026-09-16","open":4.21,"high":4.33,"low":4.15,"close":4.24,"volume":859780,"rsi_14":52.72,"sma_20":4.33,"sma_60":4.13,"sma_120":4.47},{"date":"2026-09-17","open":4.3,"high":4.46,"low":4.28,"close":4.42,"volume":676000,"rsi_14":54.28,"sma_20":4.31,"sma_60":4.13,"sma_120":4.48},{"date":"2026-09-18","open":4.41,"high":4.45,"low":4.19,"close":4.25,"volume":841060,"rsi_14":52.22,"sma_20":4.29,"sma_60":4.14,"sma_120":4.48},{"date":"2026-09-21","open":4.28,"high":4.33,"low":4.21,"close":4.27,"volume":509710,"rsi_14":52.06,"sma_20":4.27,"sma_60":4.14,"sma_120":4.48},{"date":"2026-09-22","open":4.28,"high":4.44,"low":4.25,"close":4.43,"volume":584154},{"date":"2026-09-23","open":4.39,"high":4.43,"low":4.29,"close":4.36,"volume":526280,"rsi_14":49.15,"sma_20":4.31,"sma_60":4.15,"sma_120":4.49},{"date":"2026-09-24","open":4.31,"high":4.36,"low":4.18,"close":4.19,"volume":859126,"rsi_14":41.77,"sma_20":4.31,"sma_60":4.15,"sma_120":4.49},{"date":"2026-09-25","open":4.19,"high":4.3,"low":4.16,"close":4.26,"volume":508670,"rsi_14":33.81,"sma_20":4.31,"sma_60":4.16,"sma_120":4.49},{"date":"2026-09-28","open":4.21,"high":4.43,"low":4.17,"close":4.35,"volume":647396,"rsi_14":47.66,"sma_20":4.32,"sma_60":4.17,"sma_120":4.49},{"date":"2026-09-29","open":4.37,"high":4.47,"low":4.12,"close":4.2,"volume":1552435,"rsi_14":44.09,"sma_20":4.32,"sma_60":4.18,"sma_120":4.48},{"date":"2026-09-30","open":4.21,"high":4.29,"low":4.16,"close":4.17,"volume":1007870},{"date":"2026-10-01","open":4.15,"high":4.17,"low":4.05,"close":4.11,"volume":439916,"rsi_14":44.09,"sma_20":4.31,"sma_60":4.19,"sma_120":4.47},{"date":"2026-10-02","open":4.04,"high":4.36,"low":3.93,"close":4.34,"volume":1361617,"rsi_14":53.38,"sma_20":4.3,"sma_60":4.2,"sma_120":4.47},{"date":"2026-10-05","open":4.35,"high":4.58,"low":4.29,"close":4.45,"volume":833550,"rsi_14":58.06,"sma_20":4.29,"sma_60":4.21,"sma_120":4.46},{"date":"2026-10-06","open":4.48,"high":4.52,"low":4.33,"close":4.35,"volume":333600},{"date":"2026-10-07","open":4.26,"high":4.32,"low":4.18,"close":4.23,"volume":361530,"rsi_14":43.87,"sma_20":4.28,"sma_60":4.24,"sma_120":4.45},{"date":"2026-10-08","open":4.23,"high":4.23,"low":4.12,"close":4.18,"volume":329252,"rsi_14":47.55,"sma_20":4.28,"sma_60":4.24,"sma_120":4.45},{"date":"2026-10-09","open":4.22,"high":4.36,"low":4.14,"close":4.3,"volume":407824,"rsi_14":50.98,"sma_20":4.28,"sma_60":4.25,"sma_120":4.45},{"date":"2026-10-12","open":4.3,"high":4.3,"low":4.2,"close":4.25,"volume":125202,"rsi_14":43.66,"sma_20":4.28,"sma_60":4.26,"sma_120":4.44},{"date":"2026-10-13","open":4.25,"high":4.31,"low":4.2,"close":4.29,"volume":507442,"rsi_14":47.48,"sma_20":4.28,"sma_60":4.27,"sma_120":4.44},{"date":"2026-10-14","open":4.25,"high":4.31,"low":4.21,"close":4.28,"volume":563071,"rsi_14":53.66,"sma_20":4.28,"sma_60":4.28,"sma_120":4.44},{"date":"2026-10-15","open":4.3,"high":4.3,"low":4.02,"close":4.1,"volume":1214307,"rsi_14":44.03,"sma_20":4.27,"sma_60":4.28,"sma_120":4.44},{"date":"2026-10-16","open":4.1,"high":4.18,"low":4.02,"close":4.03,"volume":1018612,"rsi_14":37.88,"sma_20":4.26,"sma_60":4.27,"sma_120":4.43},{"date":"2026-10-19","open":4.04,"high":4.2,"low":3.95,"close":4.13,"volume":1308894,"rsi_14":47.24,"sma_20":4.25,"sma_60":4.27,"sma_120":4.43},{"date":"2026-10-20","open":4.12,"high":4.17,"low":4.02,"close":4.11,"volume":842473,"rsi_14":47.62,"sma_20":4.23,"sma_60":4.26,"sma_120":4.42},{"date":"2026-10-21","open":4.11,"high":4.49,"low":4.08,"close":4.49,"volume":1430223,"rsi_14":62.03,"sma_20":4.24,"sma_60":4.27,"sma_120":4.42},{"date":"2026-10-22","open":4.39,"high":4.68,"low":4.34,"close":4.59,"volume":1181201,"rsi_14":58.62,"sma_20":4.26,"sma_60":4.27,"sma_120":4.42},{"date":"2026-10-23","open":4.59,"high":4.74,"low":4.59,"close":4.74,"volume":0,"rsi_14":58.62,"sma_20":4.26,"sma_60":4.27,"sma_120":4.42}],"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":"Algoma Steel Group Inc","phase":"above-fold","symbol_resolved":true}