{"status":"ok","report":{"price_analysis":{"current":9.41,"change_1d":-0.9,"change_7d":107.3,"change_30d":83.8,"high_30d":10.51,"low_30d":3.97,"position_in_range":83.0,"support":4.62,"resistance":9.86},"summary":"Alpha Technology Group Limited Ordinary Shares(ATGL)은 Technology 섹터 US 시장 종목입니다, 시가총액 1.44억. 현재가 $9.41, 전일 대비 -0.9%, 30일 +83.8%. ROE -263.0%. 기술적 시그널: RSI 82(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -263.0%로 적자 상태입니다. 시가총액 1.44억. 매출 696.06만, 영업이익 -1261.93만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":45.88,"roe":-262.98,"eps":-0.6572364946764947,"revenue":6960577.0,"operating_income":-12619332.0,"net_income":-6182794.0,"market_cap":143620125,"profit_margin":-88.83,"roa":-185.04,"operating_margin":-181.3,"gross_margin":66.9,"debt_ratio":0.22237922162047652,"total_assets":34858989.0,"total_equity":24527341.0,"total_debt":5493508.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2023Q3~2024Q2"},"technical":{"analysis":"RSI(14) 82.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.57)가 시그널선(-0.03)을 상회합니다(골든크로스). SMA20 6, SMA60 6 — 혼조세입니다. 볼린저밴드 3~9 (현재 위치 113%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 82","rsi_14":82.32819074333801,"macd":0.5739734272348738,"macd_signal":-0.033737053751847754,"sma_20":5.5815,"sma_60":6.294251666666667,"bb_upper":8.616958943883116,"bb_lower":2.5460410561168842,"atr_14":1.0899571428571426},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1, PBR 45.88x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1원"}]},"growth":{"grade":"C","percentile":72,"summary":"매출 +4.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.7,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":81.0,"unit":"%","percentile":86,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -263.0%","metrics":[{"name":"ROE","value":-262.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-181.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-88.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-185.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":81,"summary":"RSI 82","metrics":[{"name":"RSI (14)","value":82.3,"unit":"","percentile":82,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":83.8,"unit":"%","percentile":90,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 1.9x, 순차입금비율 -0.5x","metrics":[{"name":"유동비율","value":1.85,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.55,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-38.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-1.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 45.88x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +4.7%"},"profitability":{"grade":"C","reason":"ROE -263.0%"},"momentum":{"grade":"B","reason":"RSI 82"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-185.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-262.98,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-42.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.22,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.02,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":66.9,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-181.3,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-88.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 82 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 82 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":45.88,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":18.81,"pbr_5y_low":1.26,"pbr_5y_avg":9.17,"pbr_percentile":100.0,"per_5y_median":null,"pbr_5y_median":6.78,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.26},{"quarter":"2024-Q4","per":null,"pbr":6.04},{"quarter":"2025-Q1","per":null,"pbr":6.78},{"quarter":"2025-Q2","per":null,"pbr":12.94},{"quarter":"2025-Q4","per":null,"pbr":18.81},{"quarter":"현재","per":null,"pbr":45.88}],"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":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"45.9배"},{"label":"ROE","value":"-263.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 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":"2026-10-23T22:38:34.379601+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.6572364946764947,"revenue":4526791.0,"operating_income":-9863354.0,"net_income":-10031072.0,"market_cap":null,"profit_margin":-2.215934422419767,"operating_margin":-2.1788843355038923,"roa":null,"gross_margin":0.6690180748349106,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-12-31","per":null,"pbr":66.26,"roe":null,"dividend_yield":null,"eps":-4.226214119574119,"revenue":4323250.0,"operating_income":-51979201.0,"net_income":-64502593.0,"market_cap":207414000.0,"profit_margin":-14.919931301682762,"operating_margin":-12.023177239345399,"roa":null,"gross_margin":-9.282150928121204,"total_equity":null,"total_assets":null},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-2.6298241215792615,"dividend_yield":null,"eps":-2.938614715261959,"revenue":4323250.0,"operating_income":-51979201.0,"net_income":-64502593.0,"market_cap":null,"profit_margin":-14.919931301682762,"operating_margin":-12.023177239345399,"roa":-1.8503862231919577,"gross_margin":-9.282150928121204,"total_equity":24527341.0,"total_assets":34858989.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.12262099288387135,"dividend_yield":null,"eps":-0.3695454873054873,"revenue":3054923.0,"operating_income":-5753914.0,"net_income":-5640188.0,"market_cap":null,"profit_margin":-1.846261918876515,"operating_margin":-1.883489043750039,"roa":-0.0998217038494249,"gross_margin":0.4536039042555246,"total_equity":45996920.0,"total_assets":56502622.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.005186042891567522,"dividend_yield":null,"eps":-0.03,"revenue":3165783.0,"operating_income":-1007873.0,"net_income":-238542.0,"market_cap":null,"profit_margin":-0.07535007926948878,"operating_margin":-0.31836452466893655,"roa":-0.004221786380108165,"gross_margin":0.5826128954511411,"total_equity":45996920.0,"total_assets":56502622.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.004619584814858338,"dividend_yield":null,"eps":-0.01086751708428246,"revenue":3165783.0,"operating_income":-1007873.0,"net_income":-238542.0,"market_cap":null,"profit_margin":-0.07535007926948878,"operating_margin":-0.31836452466893655,"roa":-0.0039877635830031215,"gross_margin":0.5826128954511411,"total_equity":51637108.0,"total_assets":59818491.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.04807406489338,"dividend_yield":null,"eps":-0.16415010647010647,"revenue":3011503.0,"operating_income":-5749746.0,"net_income":-2505341.0,"market_cap":null,"profit_margin":-0.8319237935343249,"operating_margin":-1.9092612559243674,"roa":-0.041520418951456625,"gross_margin":0.4597704202851533,"total_equity":52114191.0,"total_assets":60339974.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.04807406489338,"dividend_yield":null,"eps":-0.11413854214123006,"revenue":3145368.0,"operating_income":-5749746.0,"net_income":-2505341.0,"market_cap":null,"profit_margin":-0.8319237935343249,"operating_margin":-1.9092612559243674,"roa":-0.041520418951456625,"gross_margin":0.0493589303381989,"total_equity":52114191.0,"total_assets":60339974.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.03024511217825901,"dividend_yield":null,"eps":-0.038398427518427515,"revenue":401853.0,"operating_income":-559920.0,"net_income":-586056.0,"market_cap":null,"profit_margin":-1.4583840359534457,"operating_margin":-1.3933453277691097,"roa":-0.01445960954642738,"gross_margin":0.04935884514984335,"total_equity":19376883.0,"total_assets":40530555.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.03024511217825901,"dividend_yield":null,"eps":-0.026699589977220956,"revenue":401853.0,"operating_income":-559920.0,"net_income":-586056.0,"market_cap":null,"profit_margin":-1.4583840359534457,"operating_margin":-1.3933453277691097,"roa":-0.01445960954642738,"gross_margin":0.04935884514984335,"total_equity":19376883.0,"total_assets":40530555.0}],"current_price":9.41,"change_pct":-0.95,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-10-31","close":4.4},{"date":"2023-11-01","close":4.242},{"date":"2023-11-02","close":5.0},{"date":"2023-11-03","close":5.89},{"date":"2023-11-06","close":7.0},{"date":"2023-11-07","close":6.73},{"date":"2023-11-08","close":6.9},{"date":"2023-11-09","close":5.87},{"date":"2023-11-10","close":6.52},{"date":"2023-11-13","close":8.05},{"date":"2023-11-14","close":9.39},{"date":"2023-11-15","close":12.63},{"date":"2023-11-16","close":29.83},{"date":"2023-11-17","close":24.74},{"date":"2023-11-20","close":28.19},{"date":"2023-11-21","close":20.49},{"date":"2023-11-22","close":13.8},{"date":"2023-11-24","close":13.661},{"date":"2023-11-27","close":15.4},{"date":"2023-11-28","close":15.94},{"date":"2023-11-29","close":17.47},{"date":"2023-11-30","close":15.84},{"date":"2023-12-01","close":14.2},{"date":"2023-12-04","close":15.84},{"date":"2023-12-05","close":15.03},{"date":"2023-12-06","close":15.08},{"date":"2023-12-07","close":15.13},{"date":"2023-12-08","close":14.3},{"date":"2023-12-11","close":14.23},{"date":"2023-12-12","close":12.86},{"date":"2023-12-13","close":11.97},{"date":"2023-12-14","close":10.89},{"date":"2023-12-15","close":10.54},{"date":"2023-12-18","close":9.5},{"date":"2023-12-19","close":10.16},{"date":"2023-12-20","close":10.63},{"date":"2023-12-21","close":12.24},{"date":"2023-12-22","close":13.6},{"date":"2023-12-26","close":15.31},{"date":"2023-12-27","close":14.55},{"date":"2023-12-28","close":12.3},{"date":"2023-12-29","close":12.7},{"date":"2024-01-02","close":11.85},{"date":"2024-01-03","close":11.15},{"date":"2024-01-04","close":10.9},{"date":"2024-01-05","close":13.37},{"date":"2024-01-08","close":14.58},{"date":"2024-01-09","close":13.58},{"date":"2024-01-10","close":12.97},{"date":"2024-01-11","close":12.83},{"date":"2024-01-12","close":12.98},{"date":"2024-01-16","close":11.91},{"date":"2024-01-17","close":13.64},{"date":"2024-01-18","close":14.82},{"date":"2024-01-19","close":13.87},{"date":"2024-01-22","close":14.23},{"date":"2024-01-23","close":14.25},{"date":"2024-01-24","close":12.64},{"date":"2024-01-25","close":13.2},{"date":"2024-01-26","close":12.94},{"date":"2024-01-29","close":12.9},{"date":"2024-01-30","close":12.6},{"date":"2024-01-31","close":12.109},{"date":"2024-02-01","close":12.97},{"date":"2024-02-02","close":12.72},{"date":"2024-02-05","close":12.11},{"date":"2024-02-06","close":11.96},{"date":"2024-02-07","close":11.71},{"date":"2024-02-08","close":11.88},{"date":"2024-02-09","close":10.8},{"date":"2024-02-12","close":11.015},{"date":"2024-02-13","close":10.39},{"date":"2024-02-14","close":10.56},{"date":"2024-02-15","close":9.88},{"date":"2024-02-16","close":9.32},{"date":"2024-02-20","close":8.45},{"date":"2024-02-21","close":5.71},{"date":"2024-02-22","close":6.05},{"date":"2024-02-23","close":6.24},{"date":"2024-02-26","close":5.645},{"date":"2024-02-27","close":5.57},{"date":"2024-02-28","close":5.12},{"date":"2024-02-29","close":4.68},{"date":"2024-03-01","close":4.51},{"date":"2024-03-04","close":4.47},{"date":"2024-03-05","close":4.12},{"date":"2024-03-06","close":4.33},{"date":"2024-03-07","close":4.2},{"date":"2024-03-08","close":4.1},{"date":"2024-03-11","close":3.9},{"date":"2024-03-12","close":4.2},{"date":"2024-03-13","close":4.15},{"date":"2024-03-14","close":4.0},{"date":"2024-03-15","close":3.81},{"date":"2024-03-18","close":3.59},{"date":"2024-03-19","close":3.736},{"date":"2024-03-20","close":3.67},{"date":"2024-03-21","close":3.51},{"date":"2024-03-22","close":3.39},{"date":"2024-03-25","close":3.31},{"date":"2024-03-26","close":3.15},{"date":"2024-03-27","close":2.89},{"date":"2024-03-28","close":2.99},{"date":"2024-04-01","close":2.86},{"date":"2024-04-02","close":3.076},{"date":"2024-04-03","close":3.01},{"date":"2024-04-04","close":2.89},{"date":"2024-04-05","close":2.86},{"date":"2024-04-08","close":2.7},{"date":"2024-04-09","close":2.71},{"date":"2024-04-10","close":2.53},{"date":"2024-04-11","close":2.26},{"date":"2024-04-12","close":2.36},{"date":"2024-04-15","close":2.33},{"date":"2024-04-16","close":2.38},{"date":"2024-04-17","close":2.23},{"date":"2024-04-18","close":2.16},{"date":"2024-04-19","close":1.956},{"date":"2024-04-22","close":2.86},{"date":"2024-04-23","close":2.68},{"date":"2024-04-24","close":2.6},{"date":"2024-04-25","close":2.8},{"date":"2024-04-26","close":2.82},{"date":"2024-04-29","close":3.06},{"date":"2024-04-30","close":3.14},{"date":"2024-05-01","close":3.0},{"date":"2024-05-02","close":3.16},{"date":"2024-05-03","close":3.26},{"date":"2024-05-06","close":3.45},{"date":"2024-05-07","close":4.19},{"date":"2024-05-08","close":4.13},{"date":"2024-05-09","close":4.37},{"date":"2024-05-10","close":4.84},{"date":"2024-05-13","close":4.295},{"date":"2024-05-14","close":3.74},{"date":"2024-05-15","close":3.95},{"date":"2024-05-16","close":4.32},{"date":"2024-05-17","close":3.91},{"date":"2024-05-20","close":3.73},{"date":"2024-05-21","close":3.94},{"date":"2024-05-22","close":3.86},{"date":"2024-05-23","close":3.58},{"date":"2024-05-24","close":3.84},{"date":"2024-05-28","close":3.75},{"date":"2024-05-29","close":3.82},{"date":"2024-05-30","close":3.92},{"date":"2024-05-31","close":3.973},{"date":"2024-06-03","close":3.99},{"date":"2024-06-04","close":2.85},{"date":"2024-06-05","close":3.07},{"date":"2024-06-06","close":3.12},{"date":"2024-06-07","close":3.074},{"date":"2024-06-10","close":2.981},{"date":"2024-06-11","close":2.89},{"date":"2024-06-12","close":2.97},{"date":"2024-06-13","close":2.953},{"date":"2024-06-14","close":2.87},{"date":"2024-06-17","close":2.96},{"date":"2024-06-18","close":2.97},{"date":"2024-06-20","close":2.86},{"date":"2024-06-21","close":2.762},{"date":"2024-06-24","close":2.76},{"date":"2024-06-25","close":2.81},{"date":"2024-06-26","close":2.81},{"date":"2024-06-27","close":2.8},{"date":"2024-06-28","close":2.77},{"date":"2024-07-01","close":2.53},{"date":"2024-07-02","close":2.64},{"date":"2024-07-03","close":2.64},{"date":"2024-07-05","close":2.705},{"date":"2024-07-08","close":2.8},{"date":"2024-07-09","close":2.715},{"date":"2024-07-10","close":2.61},{"date":"2024-07-11","close":2.61},{"date":"2024-07-12","close":2.97},{"date":"2024-07-15","close":2.84},{"date":"2024-07-16","close":4.18},{"date":"2024-07-17","close":4.35},{"date":"2024-07-18","close":4.08},{"date":"2024-07-19","close":3.7},{"date":"2024-07-22","close":3.65},{"date":"2024-07-23","close":3.69},{"date":"2024-07-24","close":3.49},{"date":"2024-07-25","close":3.54},{"date":"2024-07-26","close":3.48},{"date":"2024-07-29","close":3.45},{"date":"2024-07-30","close":3.51},{"date":"2024-07-31","close":3.17},{"date":"2024-08-01","close":3.12},{"date":"2024-08-02","close":3.31},{"date":"2024-08-05","close":3.3},{"date":"2024-08-06","close":3.14},{"date":"2024-08-07","close":3.25},{"date":"2024-08-08","close":3.032},{"date":"2024-08-09","close":3.02},{"date":"2024-08-12","close":3.15},{"date":"2024-08-13","close":2.99},{"date":"2024-08-14","close":2.9},{"date":"2024-08-15","close":2.91},{"date":"2024-08-16","close":2.93},{"date":"2024-08-19","close":2.68},{"date":"2024-08-20","close":2.46},{"date":"2024-08-21","close":2.395},{"date":"2024-08-22","close":2.18},{"date":"2024-08-23","close":2.11},{"date":"2024-08-26","close":2.24},{"date":"2024-08-27","close":2.29},{"date":"2024-08-28","close":1.97},{"date":"2024-08-29","close":2.109},{"date":"2024-08-30","close":2.12},{"date":"2024-09-03","close":2.055},{"date":"2024-09-04","close":1.96},{"date":"2024-09-05","close":1.78},{"date":"2024-09-06","close":1.65},{"date":"2024-09-09","close":1.51},{"date":"2024-09-10","close":1.42},{"date":"2024-09-11","close":1.39},{"date":"2024-09-12","close":1.28},{"date":"2024-09-13","close":1.22},{"date":"2024-09-16","close":1.38},{"date":"2024-09-17","close":1.36},{"date":"2024-09-18","close":1.26},{"date":"2024-09-19","close":1.27},{"date":"2024-09-20","close":1.51},{"date":"2024-09-23","close":1.47},{"date":"2024-09-24","close":1.443},{"date":"2024-09-25","close":2.15},{"date":"2024-09-26","close":3.68},{"date":"2024-09-27","close":4.46},{"date":"2024-09-30","close":6.78},{"date":"2024-10-01","close":5.95},{"date":"2024-10-02","close":5.57},{"date":"2024-10-03","close":5.29},{"date":"2024-10-04","close":7.2},{"date":"2024-10-07","close":7.14},{"date":"2024-10-08","close":6.71},{"date":"2024-10-09","close":6.72},{"date":"2024-10-10","close":6.19},{"date":"2024-10-11","close":5.88},{"date":"2024-10-14","close":6.25},{"date":"2024-10-15","close":5.9},{"date":"2024-10-16","close":5.76},{"date":"2024-10-17","close":5.81},{"date":"2024-10-18","close":6.7},{"date":"2024-10-21","close":6.37},{"date":"2024-10-22","close":6.28},{"date":"2024-10-23","close":6.33},{"date":"2024-10-24","close":9.65},{"date":"2024-10-25","close":10.44},{"date":"2024-10-28","close":10.77},{"date":"2024-10-29","close":9.6},{"date":"2024-10-30","close":9.5},{"date":"2024-10-31","close":8.81},{"date":"2024-11-01","close":9.43},{"date":"2024-11-04","close":8.79},{"date":"2024-11-05","close":8.51},{"date":"2024-11-06","close":10.29},{"date":"2024-11-07","close":9.7},{"date":"2024-11-08","close":9.57},{"date":"2024-11-11","close":10.06},{"date":"2024-11-12","close":9.33},{"date":"2024-11-13","close":9.03},{"date":"2024-11-14","close":9.21},{"date":"2024-11-15","close":9.71},{"date":"2024-11-18","close":13.4},{"date":"2024-11-19","close":12.51},{"date":"2024-11-20","close":11.71},{"date":"2024-11-21","close":12.16},{"date":"2024-11-22","close":14.2},{"date":"2024-11-25","close":17.325},{"date":"2024-11-26","close":14.46},{"date":"2024-11-27","close":14.905},{"date":"2024-11-29","close":15.84},{"date":"2024-12-02","close":13.7},{"date":"2024-12-03","close":12.66},{"date":"2024-12-04","close":13.3},{"date":"2024-12-05","close":13.19},{"date":"2024-12-06","close":13.04},{"date":"2024-12-09","close":11.25},{"date":"2024-12-10","close":11.25},{"date":"2024-12-11","close":11.12},{"date":"2024-12-12","close":13.71},{"date":"2024-12-13","close":15.62},{"date":"2024-12-16","close":16.07},{"date":"2024-12-17","close":15.86},{"date":"2024-12-18","close":15.3},{"date":"2024-12-19","close":14.72},{"date":"2024-12-20","close":14.05},{"date":"2024-12-23","close":14.2},{"date":"2024-12-24","close":12.4},{"date":"2024-12-26","close":15.95},{"date":"2024-12-27","close":13.52},{"date":"2024-12-30","close":15.07},{"date":"2024-12-31","close":14.14},{"date":"2025-01-02","close":16.25},{"date":"2025-01-03","close":15.53},{"date":"2025-01-06","close":15.44},{"date":"2025-01-07","close":15.2},{"date":"2025-01-08","close":16.7},{"date":"2025-01-10","close":17.14},{"date":"2025-01-13","close":14.56},{"date":"2025-01-14","close":15.093},{"date":"2025-01-15","close":15.8},{"date":"2025-01-16","close":16.35},{"date":"2025-01-17","close":16.75},{"date":"2025-01-21","close":16.2},{"date":"2025-01-22","close":15.3},{"date":"2025-01-23","close":17.04},{"date":"2025-01-24","close":16.16},{"date":"2025-01-27","close":15.763},{"date":"2025-01-28","close":15.29},{"date":"2025-01-29","close":14.68},{"date":"2025-01-30","close":14.722},{"date":"2025-01-31","close":15.9},{"date":"2025-02-03","close":14.8},{"date":"2025-02-04","close":15.724},{"date":"2025-02-05","close":15.92},{"date":"2025-02-06","close":16.955},{"date":"2025-02-07","close":16.81},{"date":"2025-02-10","close":17.5},{"date":"2025-02-11","close":25.56},{"date":"2025-02-12","close":24.35},{"date":"2025-02-13","close":23.91},{"date":"2025-02-14","close":26.57},{"date":"2025-02-18","close":30.5},{"date":"2025-02-19","close":39.305},{"date":"2025-02-20","close":47.0},{"date":"2025-02-21","close":41.001},{"date":"2025-02-24","close":34.74},{"date":"2025-02-25","close":28.03},{"date":"2025-02-26","close":31.01},{"date":"2025-02-27","close":32.69},{"date":"2025-02-28","close":31.29},{"date":"2025-03-03","close":27.25},{"date":"2025-03-04","close":24.5},{"date":"2025-03-05","close":25.9},{"date":"2025-03-06","close":18.1},{"date":"2025-03-07","close":22.5},{"date":"2025-03-10","close":22.28},{"date":"2025-03-11","close":23.81},{"date":"2025-03-12","close":24.8},{"date":"2025-03-13","close":24.0},{"date":"2025-03-14","close":24.902},{"date":"2025-03-17","close":29.41},{"date":"2025-03-18","close":32.62},{"date":"2025-03-19","close":33.9},{"date":"2025-03-20","close":30.0},{"date":"2025-03-21","close":29.9},{"date":"2025-03-24","close":32.55},{"date":"2025-03-25","close":31.85},{"date":"2025-03-26","close":29.1},{"date":"2025-03-27","close":28.6},{"date":"2025-03-28","close":25.24},{"date":"2025-03-31","close":27.01},{"date":"2025-04-01","close":27.71},{"date":"2025-04-02","close":30.48},{"date":"2025-04-03","close":33.343},{"date":"2025-04-04","close":31.9},{"date":"2025-04-07","close":31.02},{"date":"2025-04-08","close":31.85},{"date":"2025-04-09","close":32.01},{"date":"2025-04-10","close":33.274},{"date":"2025-04-11","close":33.01},{"date":"2025-04-14","close":31.17},{"date":"2025-04-15","close":29.5},{"date":"2025-04-16","close":29.89},{"date":"2025-04-17","close":28.42},{"date":"2025-04-21","close":26.038},{"date":"2025-04-22","close":26.28},{"date":"2025-04-23","close":27.53},{"date":"2025-04-24","close":28.8},{"date":"2025-04-25","close":26.52},{"date":"2025-04-28","close":28.5},{"date":"2025-04-29","close":28.5},{"date":"2025-04-30","close":26.01},{"date":"2025-05-01","close":26.01},{"date":"2025-05-02","close":26.19},{"date":"2025-05-05","close":25.57},{"date":"2025-05-06","close":26.19},{"date":"2025-05-07","close":25.51},{"date":"2025-05-08","close":26.63},{"date":"2025-05-09","close":24.3},{"date":"2025-05-12","close":23.36},{"date":"2025-05-13","close":24.52},{"date":"2025-05-14","close":24.578},{"date":"2025-05-15","close":25.99},{"date":"2025-05-16","close":25.95},{"date":"2025-05-19","close":26.5},{"date":"2025-05-20","close":27.914},{"date":"2025-05-21","close":26.39},{"date":"2025-05-22","close":26.31},{"date":"2025-05-23","close":26.78},{"date":"2025-05-27","close":27.4},{"date":"2025-05-28","close":26.75},{"date":"2025-05-29","close":26.8},{"date":"2025-05-30","close":26.3},{"date":"2025-06-02","close":26.9},{"date":"2025-06-03","close":26.94},{"date":"2025-06-04","close":26.76},{"date":"2025-06-05","close":25.957},{"date":"2025-06-06","close":24.72},{"date":"2025-06-09","close":25.405},{"date":"2025-06-10","close":25.405},{"date":"2025-06-11","close":25.22},{"date":"2025-06-12","close":25.85},{"date":"2025-06-13","close":25.85},{"date":"2025-06-16","close":25.75},{"date":"2025-06-17","close":25.209},{"date":"2025-06-18","close":25.0},{"date":"2025-06-20","close":24.0},{"date":"2025-06-23","close":25.1},{"date":"2025-06-24","close":23.99},{"date":"2025-06-25","close":21.0},{"date":"2025-06-26","close":20.81},{"date":"2025-06-27","close":21.0},{"date":"2025-06-30","close":20.15},{"date":"2025-07-01","close":20.6},{"date":"2025-07-02","close":20.49},{"date":"2025-07-03","close":22.22},{"date":"2025-07-07","close":21.9},{"date":"2025-07-08","close":20.69},{"date":"2025-07-09","close":22.16},{"date":"2025-07-10","close":23.9},{"date":"2025-07-11","close":23.9},{"date":"2025-07-14","close":22.0},{"date":"2025-07-15","close":23.531},{"date":"2025-07-16","close":22.5},{"date":"2025-07-17","close":22.684},{"date":"2025-07-18","close":22.684},{"date":"2025-07-21","close":21.97},{"date":"2025-07-22","close":21.8},{"date":"2025-07-23","close":21.7},{"date":"2025-07-24","close":21.7},{"date":"2025-07-25","close":20.53},{"date":"2025-07-28","close":20.53},{"date":"2025-07-29","close":20.53},{"date":"2025-07-30","close":20.53},{"date":"2025-07-31","close":20.53},{"date":"2025-08-01","close":20.53},{"date":"2025-08-04","close":20.53},{"date":"2025-08-05","close":20.0},{"date":"2025-08-06","close":20.0},{"date":"2025-08-07","close":17.95},{"date":"2025-08-08","close":18.365},{"date":"2025-08-11","close":18.365},{"date":"2025-08-12","close":18.17},{"date":"2025-08-13","close":18.17},{"date":"2025-08-14","close":18.4},{"date":"2025-08-15","close":19.35},{"date":"2025-08-18","close":19.06},{"date":"2025-08-19","close":21.625},{"date":"2025-08-20","close":32.76},{"date":"2025-08-21","close":27.99},{"date":"2025-08-22","close":25.75},{"date":"2025-08-25","close":27.37},{"date":"2025-08-26","close":28.25},{"date":"2025-08-27","close":30.08},{"date":"2025-08-28","close":29.6},{"date":"2025-08-29","close":30.7},{"date":"2025-09-02","close":32.0},{"date":"2025-09-03","close":32.3953},{"date":"2025-09-04","close":33.0},{"date":"2025-09-05","close":31.01},{"date":"2025-09-08","close":31.01},{"date":"2025-09-09","close":30.68},{"date":"2025-09-10","close":33.88},{"date":"2025-09-11","close":29.35},{"date":"2025-09-12","close":33.925},{"date":"2025-09-15","close":31.65},{"date":"2025-09-16","close":30.49},{"date":"2025-09-17","close":30.1567},{"date":"2025-09-18","close":31.2831},{"date":"2025-09-19","close":29.2},{"date":"2025-09-22","close":27.77},{"date":"2025-09-23","close":28.79},{"date":"2025-09-24","close":27.03},{"date":"2025-09-25","close":27.95},{"date":"2025-09-26","close":27.95},{"date":"2025-09-29","close":23.17},{"date":"2025-09-30","close":23.8},{"date":"2025-10-01","close":24.72},{"date":"2025-10-02","close":24.72},{"date":"2025-10-03","close":23.17},{"date":"2025-10-06","close":22.5},{"date":"2025-10-07","close":22.5},{"date":"2025-10-08","close":22.5},{"date":"2025-10-09","close":23.8017},{"date":"2025-10-10","close":20.02},{"date":"2025-10-13","close":20.1},{"date":"2025-10-14","close":20.2271},{"date":"2025-10-15","close":22.4},{"date":"2025-10-16","close":21.7},{"date":"2025-10-17","close":21.58},{"date":"2025-10-20","close":21.05},{"date":"2025-10-21","close":21.25},{"date":"2025-10-22","close":20.77},{"date":"2025-10-23","close":21.5},{"date":"2025-10-24","close":21.09},{"date":"2025-10-27","close":21.53},{"date":"2025-10-28","close":20.03},{"date":"2025-10-29","close":18.79},{"date":"2025-10-30","close":18.1116},{"date":"2025-10-31","close":19.0},{"date":"2025-11-03","close":18.0},{"date":"2025-11-04","close":17.5},{"date":"2025-11-05","close":16.75},{"date":"2025-11-06","close":16.75},{"date":"2025-11-07","close":16.75},{"date":"2025-11-10","close":15.9},{"date":"2025-11-11","close":15.79},{"date":"2025-11-12","close":14.6},{"date":"2025-11-13","close":14.0},{"date":"2025-11-14","close":9.01},{"date":"2025-11-17","close":21.61},{"date":"2025-11-18","close":20.0},{"date":"2025-11-19","close":17.66},{"date":"2025-11-20","close":21.0},{"date":"2025-11-21","close":20.2},{"date":"2025-11-24","close":21.885},{"date":"2025-11-25","close":22.15},{"date":"2025-11-26","close":24.8934},{"date":"2025-11-28","close":24.8934},{"date":"2025-12-01","close":24.05},{"date":"2025-12-02","close":25.99},{"date":"2025-12-03","close":26.8},{"date":"2025-12-04","close":26.25},{"date":"2025-12-05","close":26.068},{"date":"2025-12-08","close":24.2},{"date":"2025-12-09","close":25.4},{"date":"2025-12-10","close":22.985},{"date":"2025-12-11","close":23.41},{"date":"2025-12-12","close":23.7},{"date":"2025-12-15","close":23.99},{"date":"2025-12-16","close":25.85},{"date":"2025-12-17","close":27.0},{"date":"2025-12-18","close":25.5},{"date":"2025-12-19","close":23.16},{"date":"2025-12-22","close":23.4},{"date":"2025-12-23","close":21.1075},{"date":"2025-12-24","close":22.0},{"date":"2025-12-26","close":21.04},{"date":"2025-12-29","close":21.185},{"date":"2025-12-30","close":20.93},{"date":"2025-12-31","close":20.93},{"date":"2026-01-02","close":20.5},{"date":"2026-01-05","close":18.77},{"date":"2026-01-06","close":20.829},{"date":"2026-01-07","close":20.829},{"date":"2026-01-08","close":20.829},{"date":"2026-01-09","close":30.61},{"date":"2026-01-12","close":28.0},{"date":"2026-01-13","close":27.1},{"date":"2026-01-14","close":24.23},{"date":"2026-01-15","close":23.0},{"date":"2026-01-16","close":21.55},{"date":"2026-01-20","close":20.42},{"date":"2026-01-21","close":20.85},{"date":"2026-01-22","close":20.2},{"date":"2026-01-23","close":18.6219},{"date":"2026-01-26","close":23.4},{"date":"2026-01-27","close":24.1},{"date":"2026-01-28","close":23.2},{"date":"2026-01-29","close":21.9},{"date":"2026-01-30","close":20.8},{"date":"2026-02-02","close":20.54},{"date":"2026-02-03","close":20.57},{"date":"2026-02-04","close":21.2},{"date":"2026-02-05","close":20.0},{"date":"2026-02-06","close":19.49},{"date":"2026-02-09","close":19.47},{"date":"2026-02-10","close":19.5},{"date":"2026-02-11","close":18.905},{"date":"2026-02-12","close":17.81},{"date":"2026-02-13","close":17.4},{"date":"2026-02-17","close":16.91},{"date":"2026-02-18","close":16.38},{"date":"2026-02-19","close":18.3},{"date":"2026-02-20","close":19.48},{"date":"2026-02-23","close":17.07},{"date":"2026-02-24","close":16.25},{"date":"2026-02-25","close":16.8},{"date":"2026-02-26","close":16.3747},{"date":"2026-02-27","close":17.03},{"date":"2026-03-02","close":16.55},{"date":"2026-03-03","close":17.2},{"date":"2026-03-04","close":16.7},{"date":"2026-03-05","close":16.94},{"date":"2026-03-06","close":17.3},{"date":"2026-03-09","close":16.52},{"date":"2026-03-10","close":16.12},{"date":"2026-03-11","close":16.6},{"date":"2026-03-12","close":16.0},{"date":"2026-03-13","close":16.6},{"date":"2026-03-16","close":19.49},{"date":"2026-03-17","close":19.49},{"date":"2026-03-18","close":18.8},{"date":"2026-03-19","close":17.8},{"date":"2026-03-20","close":17.3},{"date":"2026-03-23","close":17.1},{"date":"2026-03-24","close":17.54},{"date":"2026-03-25","close":17.01},{"date":"2026-03-26","close":16.6},{"date":"2026-03-27","close":15.7908},{"date":"2026-03-30","close":15.0},{"date":"2026-03-31","close":14.97},{"date":"2026-04-01","close":14.97},{"date":"2026-04-02","close":14.97},{"date":"2026-04-06","close":16.0},{"date":"2026-04-07","close":16.0},{"date":"2026-04-08","close":16.0},{"date":"2026-04-09","close":16.0},{"date":"2026-04-10","close":16.0},{"date":"2026-04-13","close":16.0},{"date":"2026-04-14","close":16.0},{"date":"2026-04-15","close":16.0},{"date":"2026-04-16","close":14.0},{"date":"2026-04-17","close":14.0},{"date":"2026-04-20","close":14.1},{"date":"2026-04-21","close":14.15},{"date":"2026-04-22","close":14.01},{"date":"2026-04-23","close":14.51},{"date":"2026-04-24","close":14.1},{"date":"2026-04-27","close":14.1},{"date":"2026-04-28","close":14.1},{"date":"2026-04-29","close":14.1},{"date":"2026-04-30","close":13.5},{"date":"2026-05-01","close":12.5992},{"date":"2026-05-04","close":12.5992},{"date":"2026-05-05","close":15.06},{"date":"2026-05-06","close":16.1},{"date":"2026-05-07","close":19.14},{"date":"2026-05-08","close":17.99},{"date":"2026-05-11","close":16.39},{"date":"2026-05-12","close":17.4},{"date":"2026-05-13","close":16.35},{"date":"2026-05-14","close":16.61},{"date":"2026-05-15","close":16.2},{"date":"2026-05-18","close":15.2847},{"date":"2026-05-19","close":15.46},{"date":"2026-05-20","close":15.8},{"date":"2026-05-21","close":15.0},{"date":"2026-05-22","close":15.0},{"date":"2026-05-26","close":15.0},{"date":"2026-05-27","close":14.5},{"date":"2026-05-28","close":14.2},{"date":"2026-05-29","close":14.6566},{"date":"2026-06-01","close":15.4},{"date":"2026-06-02","close":14.8},{"date":"2026-06-03","close":14.8},{"date":"2026-06-04","close":14.5},{"date":"2026-06-05","close":13.0},{"date":"2026-06-08","close":11.78},{"date":"2026-06-09","close":11.29},{"date":"2026-06-10","close":12.1},{"date":"2026-06-11","close":12.07},{"date":"2026-06-12","close":11.7},{"date":"2026-06-15","close":12.5},{"date":"2026-06-16","close":14.2},{"date":"2026-06-17","close":13.998},{"date":"2026-06-18","close":12.298},{"date":"2026-06-22","close":11.25},{"date":"2026-06-23","close":11.002},{"date":"2026-06-24","close":11.5},{"date":"2026-06-25","close":11.47},{"date":"2026-06-26","close":11.47},{"date":"2026-06-29","close":11.36},{"date":"2026-06-30","close":11.45},{"date":"2026-07-01","close":11.45},{"date":"2026-07-02","close":11.265},{"date":"2026-07-06","close":11.09},{"date":"2026-07-07","close":11.09},{"date":"2026-07-08","close":11.05},{"date":"2026-07-09","close":11.0},{"date":"2026-07-10","close":11.0},{"date":"2026-07-13","close":10.54},{"date":"2026-07-14","close":10.54},{"date":"2026-07-15","close":10.5},{"date":"2026-07-16","close":9.69},{"date":"2026-07-17","close":9.91},{"date":"2026-07-20","close":9.1},{"date":"2026-07-21","close":10.74},{"date":"2026-07-22","close":11.1},{"date":"2026-07-23","close":10.5},{"date":"2026-07-24","close":10.11},{"date":"2026-07-27","close":10.11},{"date":"2026-07-28","close":8.98},{"date":"2026-07-29","close":8.99},{"date":"2026-07-30","close":8.3601},{"date":"2026-07-31","close":8.3601},{"date":"2026-08-03","close":8.0},{"date":"2026-08-04","close":8.0},{"date":"2026-08-05","close":7.4},{"date":"2026-08-06","close":7.5},{"date":"2026-08-07","close":8.35},{"date":"2026-08-10","close":9.35},{"date":"2026-08-11","close":8.6},{"date":"2026-08-12","close":7.9},{"date":"2026-08-13","close":7.63},{"date":"2026-08-14","close":7.15},{"date":"2026-08-17","close":7.0},{"date":"2026-08-18","close":6.75},{"date":"2026-08-19","close":7.16},{"date":"2026-08-20","close":6.75},{"date":"2026-08-21","close":6.72},{"date":"2026-08-24","close":6.75},{"date":"2026-08-25","close":6.9},{"date":"2026-08-26","close":7.34},{"date":"2026-08-27","close":7.22},{"date":"2026-08-28","close":7.4},{"date":"2026-08-31","close":6.88},{"date":"2026-09-01","close":6.62},{"date":"2026-09-02","close":6.5},{"date":"2026-09-03","close":6.0},{"date":"2026-09-04","close":6.2},{"date":"2026-09-08","close":6.01},{"date":"2026-09-09","close":5.9},{"date":"2026-09-10","close":6.0},{"date":"2026-09-11","close":5.3},{"date":"2026-09-14","close":5.12},{"date":"2026-09-15","close":4.7},{"date":"2026-09-16","close":4.705},{"date":"2026-09-17","close":5.04},{"date":"2026-09-18","close":4.8},{"date":"2026-09-21","close":5.1},{"date":"2026-09-22","close":5.5},{"date":"2026-09-23","close":5.55},{"date":"2026-09-24","close":6.37},{"date":"2026-09-25","close":5.5},{"date":"2026-09-28","close":5.5},{"date":"2026-09-29","close":5.22},{"date":"2026-09-30","close":5.43},{"date":"2026-10-01","close":5.3},{"date":"2026-10-02","close":5.2},{"date":"2026-10-05","close":4.8},{"date":"2026-10-06","close":4.8},{"date":"2026-10-07","close":4.8},{"date":"2026-10-08","close":4.92},{"date":"2026-10-09","close":4.51},{"date":"2026-10-12","close":4.49},{"date":"2026-10-13","close":4.78},{"date":"2026-10-14","close":4.5},{"date":"2026-10-15","close":4.4},{"date":"2026-10-16","close":4.9},{"date":"2026-10-19","close":4.54},{"date":"2026-10-20","close":6.93},{"date":"2026-10-21","close":7.7},{"date":"2026-10-22","close":9.5},{"date":"2026-10-23","close":9.41}],"chart_data":[{"date":"2024-10-23","open":6.27,"high":6.69,"low":6.21,"close":6.33,"volume":17977,"rsi_14":59.42,"sma_20":6.05,"sma_60":3.5,"sma_120":3.44},{"date":"2024-10-24","open":6.55,"high":12.28,"low":6.32,"close":9.65,"volume":1393930,"rsi_14":67.68,"sma_20":6.35,"sma_60":3.61,"sma_120":3.5},{"date":"2024-10-25","open":8.95,"high":10.88,"low":8.15,"close":10.44,"volume":299554,"rsi_14":71.54,"sma_20":6.65,"sma_60":3.73,"sma_120":3.55},{"date":"2024-10-28","open":10.61,"high":13.8,"low":10.11,"close":10.77,"volume":216544,"rsi_14":76.85,"sma_20":6.85,"sma_60":3.85,"sma_120":3.61},{"date":"2024-10-29","open":10.87,"high":11.88,"low":9.05,"close":9.6,"volume":107156,"rsi_14":66.51,"sma_20":7.03,"sma_60":3.96,"sma_120":3.66},{"date":"2024-10-30","open":9.6,"high":10.0,"low":8.95,"close":9.5,"volume":83148,"rsi_14":69.96,"sma_20":7.22,"sma_60":4.06,"sma_120":3.7},{"date":"2024-10-31","open":8.81,"high":9.62,"low":8.71,"close":8.81,"volume":71810,"rsi_14":66.9,"sma_20":7.4,"sma_60":4.16,"sma_120":3.73},{"date":"2024-11-01","open":8.85,"high":10.49,"low":8.5,"close":9.43,"volume":131522,"rsi_14":67.83,"sma_20":7.51,"sma_60":4.26,"sma_120":3.77},{"date":"2024-11-04","open":9.09,"high":12.2,"low":7.91,"close":8.79,"volume":535475,"rsi_14":65.69,"sma_20":7.59,"sma_60":4.36,"sma_120":3.82},{"date":"2024-11-05","open":8.79,"high":9.74,"low":7.58,"close":8.51,"volume":77011,"rsi_14":64.71,"sma_20":7.68,"sma_60":4.45,"sma_120":3.85},{"date":"2024-11-06","open":8.44,"high":10.48,"low":8.44,"close":10.29,"volume":104506,"rsi_14":70.22,"sma_20":7.86,"sma_60":4.57,"sma_120":3.9},{"date":"2024-11-07","open":9.39,"high":10.29,"low":9.39,"close":9.7,"volume":129448,"rsi_14":63.91,"sma_20":8.04,"sma_60":4.68,"sma_120":3.95},{"date":"2024-11-08","open":9.62,"high":9.85,"low":9.28,"close":9.57,"volume":124063,"rsi_14":65.12,"sma_20":8.22,"sma_60":4.79,"sma_120":4.0},{"date":"2024-11-11","open":9.4,"high":10.36,"low":9.3,"close":10.06,"volume":103208,"rsi_14":67.21,"sma_20":8.41,"sma_60":4.91,"sma_120":4.05},{"date":"2024-11-12","open":10.32,"high":10.32,"low":8.64,"close":9.33,"volume":105694,"rsi_14":62.86,"sma_20":8.58,"sma_60":5.02,"sma_120":4.1},{"date":"2024-11-13","open":9.15,"high":9.68,"low":8.95,"close":9.03,"volume":12092,"rsi_14":46.41,"sma_20":8.75,"sma_60":5.13,"sma_120":4.14},{"date":"2024-11-14","open":9.08,"high":9.27,"low":8.71,"close":9.21,"volume":29648,"rsi_14":42.34,"sma_20":8.92,"sma_60":5.25,"sma_120":4.19},{"date":"2024-11-15","open":9.15,"high":9.99,"low":8.79,"close":9.71,"volume":40469,"rsi_14":43.54,"sma_20":9.07,"sma_60":5.37,"sma_120":4.24},{"date":"2024-11-18","open":9.5,"high":13.47,"low":9.5,"close":13.4,"volume":124017,"rsi_14":67.72,"sma_20":9.42,"sma_60":5.56,"sma_120":4.32},{"date":"2024-11-19","open":12.39,"high":14.3,"low":11.78,"close":12.51,"volume":326063,"rsi_14":63.08,"sma_20":9.73,"sma_60":5.73,"sma_120":4.39},{"date":"2024-11-20","open":12.7,"high":13.45,"low":11.18,"close":11.71,"volume":46117,"rsi_14":62.48,"sma_20":10.0,"sma_60":5.89,"sma_120":4.45},{"date":"2024-11-21","open":11.47,"high":13.1,"low":11.47,"close":12.16,"volume":19192,"rsi_14":61.92,"sma_20":10.13,"sma_60":6.06,"sma_120":4.52},{"date":"2024-11-22","open":13.09,"high":14.38,"low":12.36,"close":14.2,"volume":93979,"rsi_14":71.05,"sma_20":10.31,"sma_60":6.26,"sma_120":4.62},{"date":"2024-11-25","open":14.1,"high":17.47,"low":13.72,"close":17.33,"volume":127025,"rsi_14":78.08,"sma_20":10.64,"sma_60":6.51,"sma_120":4.73},{"date":"2024-11-26","open":17.71,"high":17.79,"low":13.1,"close":14.46,"volume":85117,"rsi_14":62.43,"sma_20":10.89,"sma_60":6.72,"sma_120":4.83},{"date":"2024-11-27","open":14.8,"high":16.45,"low":13.95,"close":14.9,"volume":63016,"rsi_14":65.64,"sma_20":11.16,"sma_60":6.94,"sma_120":4.93},{"date":"2024-11-29","open":14.93,"high":16.3,"low":14.93,"close":15.84,"volume":36158,"rsi_14":67.98,"sma_20":11.51,"sma_60":7.17,"sma_120":5.03},{"date":"2024-12-02","open":15.5,"high":15.63,"low":13.09,"close":13.7,"volume":51033,"rsi_14":59.53,"sma_20":11.72,"sma_60":7.37,"sma_120":5.12},{"date":"2024-12-03","open":14.0,"high":14.69,"low":12.32,"close":12.66,"volume":28326,"rsi_14":58.58,"sma_20":11.91,"sma_60":7.56,"sma_120":5.21},{"date":"2024-12-04","open":13.62,"high":13.62,"low":12.5,"close":13.3,"volume":81132,"rsi_14":60.82,"sma_20":12.15,"sma_60":7.75,"sma_120":5.29},{"date":"2024-12-05","open":13.23,"high":14.06,"low":12.92,"close":13.19,"volume":17391,"rsi_14":60.12,"sma_20":12.3,"sma_60":7.95,"sma_120":5.38},{"date":"2024-12-06","open":12.99,"high":13.82,"low":12.99,"close":13.04,"volume":22521,"rsi_14":58.62,"sma_20":12.47,"sma_60":8.15,"sma_120":5.46},{"date":"2024-12-09","open":12.94,"high":13.81,"low":10.66,"close":11.25,"volume":89037,"rsi_14":43.83,"sma_20":12.55,"sma_60":8.31,"sma_120":5.53},{"date":"2024-12-10","open":10.4,"high":12.0,"low":10.4,"close":11.25,"volume":65931,"rsi_14":46.19,"sma_20":12.61,"sma_60":8.48,"sma_120":5.6},{"date":"2024-12-11","open":10.8,"high":11.99,"low":10.8,"close":11.12,"volume":64436,"rsi_14":48.14,"sma_20":12.7,"sma_60":8.64,"sma_120":5.67},{"date":"2024-12-12","open":11.17,"high":13.8,"low":11.17,"close":13.71,"volume":88229,"rsi_14":54.31,"sma_20":12.93,"sma_60":8.85,"sma_120":5.76},{"date":"2024-12-13","open":14.82,"high":19.6,"low":13.71,"close":15.62,"volume":122502,"rsi_14":53.97,"sma_20":13.25,"sma_60":9.09,"sma_120":5.87},{"date":"2024-12-16","open":15.61,"high":17.96,"low":15.33,"close":16.07,"volume":50717,"rsi_14":45.87,"sma_20":13.57,"sma_60":9.33,"sma_120":5.98},{"date":"2024-12-17","open":16.05,"high":16.78,"low":14.5,"close":15.86,"volume":42030,"rsi_14":55.58,"sma_20":13.69,"sma_60":9.57,"sma_120":6.09},{"date":"2024-12-18","open":16.99,"high":16.99,"low":14.95,"close":15.3,"volume":29981,"rsi_14":51.56,"sma_20":13.83,"sma_60":9.8,"sma_120":6.19},{"date":"2024-12-19","open":15.1,"high":16.41,"low":13.26,"close":14.72,"volume":53270,"rsi_14":45.45,"sma_20":13.98,"sma_60":10.01,"sma_120":6.29},{"date":"2024-12-20","open":14.67,"high":15.07,"low":13.51,"close":14.05,"volume":11619,"rsi_14":51.62,"sma_20":14.08,"sma_60":10.18,"sma_120":6.39},{"date":"2024-12-23","open":14.5,"high":15.1,"low":13.01,"close":14.2,"volume":14515,"rsi_14":57.75,"sma_20":14.08,"sma_60":10.35,"sma_120":6.48},{"date":"2024-12-24","open":13.62,"high":13.96,"low":12.4,"close":12.4,"volume":10510,"rsi_14":45.95,"sma_20":13.83,"sma_60":10.44,"sma_120":6.57},{"date":"2024-12-26","open":12.49,"high":16.16,"low":12.46,"close":15.95,"volume":118632,"rsi_14":59.49,"sma_20":13.91,"sma_60":10.61,"sma_120":6.68},{"date":"2024-12-27","open":16.41,"high":16.8,"low":13.2,"close":13.52,"volume":34487,"rsi_14":51.43,"sma_20":13.84,"sma_60":10.74,"sma_120":6.77},{"date":"2024-12-30","open":13.67,"high":15.16,"low":13.25,"close":15.07,"volume":22088,"rsi_14":61.52,"sma_20":13.8,"sma_60":10.9,"sma_120":6.87},{"date":"2024-12-31","open":13.44,"high":15.53,"low":13.44,"close":14.14,"volume":6715,"rsi_14":58.25,"sma_20":13.82,"sma_60":11.02,"sma_120":6.97},{"date":"2025-01-02","open":14.5,"high":16.25,"low":14.1,"close":16.25,"volume":27286,"rsi_14":63.16,"sma_20":14.0,"sma_60":11.17,"sma_120":7.08},{"date":"2025-01-03","open":16.5,"high":16.9,"low":15.46,"close":15.53,"volume":12933,"rsi_14":55.16,"sma_20":14.11,"sma_60":11.32,"sma_120":7.18},{"date":"2025-01-06","open":15.1,"high":15.85,"low":14.56,"close":15.44,"volume":22499,"rsi_14":49.43,"sma_20":14.22,"sma_60":11.46,"sma_120":7.28},{"date":"2025-01-07","open":15.75,"high":15.75,"low":15.17,"close":15.2,"volume":4640,"rsi_14":47.21,"sma_20":14.33,"sma_60":11.61,"sma_120":7.37},{"date":"2025-01-08","open":15.67,"high":17.6,"low":15.2,"close":16.7,"volume":28681,"rsi_14":52.49,"sma_20":14.61,"sma_60":11.79,"sma_120":7.47},{"date":"2025-01-10","open":17.0,"high":17.84,"low":17.0,"close":17.14,"volume":10618,"rsi_14":55.49,"sma_20":14.9,"sma_60":11.97,"sma_120":7.58},{"date":"2025-01-13","open":17.06,"high":17.06,"low":14.56,"close":14.56,"volume":37105,"rsi_14":49.57,"sma_20":15.07,"sma_60":12.12,"sma_120":7.67},{"date":"2025-01-14","open":14.94,"high":16.71,"low":14.8,"close":15.09,"volume":28943,"rsi_14":52.8,"sma_20":15.14,"sma_60":12.27,"sma_120":7.77},{"date":"2025-01-15","open":15.2,"high":16.3,"low":15.2,"close":15.8,"volume":11847,"rsi_14":54.17,"sma_20":15.15,"sma_60":12.44,"sma_120":7.87},{"date":"2025-01-16","open":15.07,"high":16.35,"low":15.07,"close":16.35,"volume":20766,"rsi_14":61.02,"sma_20":15.16,"sma_60":12.6,"sma_120":7.98},{"date":"2025-01-17","open":16.26,"high":17.67,"low":16.26,"close":16.75,"volume":10491,"rsi_14":52.71,"sma_20":15.21,"sma_60":12.77,"sma_120":8.09},{"date":"2025-01-21","open":17.34,"high":17.58,"low":16.2,"close":16.2,"volume":11936,"rsi_14":60.39,"sma_20":15.25,"sma_60":12.94,"sma_120":8.2},{"date":"2025-01-22","open":16.08,"high":16.08,"low":14.5,"close":15.3,"volume":6428,"rsi_14":50.94,"sma_20":15.28,"sma_60":13.09,"sma_120":8.29},{"date":"2025-01-23","open":15.3,"high":17.2,"low":14.99,"close":17.04,"volume":16037,"rsi_14":61.1,"sma_20":15.43,"sma_60":13.21,"sma_120":8.41},{"date":"2025-01-24","open":16.5,"high":16.5,"low":16.16,"close":16.16,"volume":1534,"rsi_14":49.62,"sma_20":15.53,"sma_60":13.31,"sma_120":8.52},{"date":"2025-01-27","open":15.54,"high":17.09,"low":15.54,"close":15.76,"volume":19018,"rsi_14":51.01,"sma_20":15.7,"sma_60":13.39,"sma_120":8.62},{"date":"2025-01-28","open":15.8,"high":16.1,"low":15.01,"close":15.29,"volume":10243,"rsi_14":49.37,"sma_20":15.66,"sma_60":13.49,"sma_120":8.72},{"date":"2025-01-29","open":15.5,"high":15.5,"low":14.26,"close":14.68,"volume":6332,"rsi_14":47.88,"sma_20":15.72,"sma_60":13.57,"sma_120":8.82},{"date":"2025-01-30","open":14.84,"high":15.99,"low":14.72,"close":14.72,"volume":3811,"rsi_14":40.85,"sma_20":15.71,"sma_60":13.67,"sma_120":8.91},{"date":"2025-01-31","open":15.0,"high":15.95,"low":15.0,"close":15.9,"volume":20476,"rsi_14":44.63,"sma_20":15.79,"sma_60":13.78,"sma_120":9.02},{"date":"2025-02-03","open":14.77,"high":15.91,"low":14.77,"close":14.8,"volume":16252,"rsi_14":51.19,"sma_20":15.72,"sma_60":13.88,"sma_120":9.12},{"date":"2025-02-04","open":15.8,"high":15.8,"low":14.61,"close":15.72,"volume":2439,"rsi_14":53.02,"sma_20":15.73,"sma_60":14.0,"sma_120":9.22},{"date":"2025-02-05","open":14.93,"high":15.92,"low":14.93,"close":15.92,"volume":6569,"rsi_14":50.6,"sma_20":15.75,"sma_60":14.09,"sma_120":9.33},{"date":"2025-02-06","open":16.82,"high":17.39,"low":16.44,"close":16.95,"volume":19934,"rsi_14":52.9,"sma_20":15.84,"sma_60":14.21,"sma_120":9.45},{"date":"2025-02-07","open":16.6,"high":16.95,"low":16.25,"close":16.81,"volume":11848,"rsi_14":50.29,"sma_20":15.85,"sma_60":14.33,"sma_120":9.56},{"date":"2025-02-10","open":16.02,"high":17.5,"low":15.94,"close":17.5,"volume":6885,"rsi_14":56.3,"sma_20":15.87,"sma_60":14.46,"sma_120":9.69},{"date":"2025-02-11","open":16.75,"high":26.6,"low":16.67,"close":25.56,"volume":41616,"rsi_14":79.36,"sma_20":16.42,"sma_60":14.73,"sma_120":9.88},{"date":"2025-02-12","open":25.92,"high":25.92,"low":22.05,"close":24.35,"volume":22084,"rsi_14":71.58,"sma_20":16.88,"sma_60":14.98,"sma_120":10.06},{"date":"2025-02-13","open":23.88,"high":24.27,"low":21.67,"close":23.91,"volume":6555,"rsi_14":73.48,"sma_20":17.28,"sma_60":15.23,"sma_120":10.24},{"date":"2025-02-14","open":25.5,"high":27.61,"low":24.89,"close":26.57,"volume":20861,"rsi_14":78.8,"sma_20":17.8,"sma_60":15.51,"sma_120":10.44},{"date":"2025-02-18","open":26.57,"high":33.0,"low":25.17,"close":30.5,"volume":38508,"rsi_14":84.23,"sma_20":18.48,"sma_60":15.79,"sma_120":10.68},{"date":"2025-02-19","open":32.99,"high":57.32,"low":32.95,"close":39.31,"volume":288136,"rsi_14":90.48,"sma_20":19.64,"sma_60":16.24,"sma_120":10.99},{"date":"2025-02-20","open":40.0,"high":49.88,"low":38.04,"close":47.0,"volume":90349,"rsi_14":92.4,"sma_20":21.22,"sma_60":16.83,"sma_120":11.36},{"date":"2025-02-21","open":42.04,"high":44.66,"low":40.0,"close":41.0,"volume":38834,"rsi_14":79.26,"sma_20":22.42,"sma_60":17.31,"sma_120":11.68},{"date":"2025-02-24","open":38.5,"high":39.09,"low":34.74,"close":34.74,"volume":22952,"rsi_14":70.75,"sma_20":23.35,"sma_60":17.65,"sma_120":11.96},{"date":"2025-02-25","open":34.99,"high":36.67,"low":25.92,"close":28.03,"volume":49276,"rsi_14":61.43,"sma_20":23.96,"sma_60":17.83,"sma_120":12.17},{"date":"2025-02-26","open":28.8,"high":35.38,"low":28.8,"close":31.01,"volume":23516,"rsi_14":63.33,"sma_20":24.75,"sma_60":18.11,"sma_120":12.41},{"date":"2025-02-27","open":33.09,"high":35.7,"low":28.01,"close":32.69,"volume":33917,"rsi_14":63.74,"sma_20":25.65,"sma_60":18.4,"sma_120":12.67},{"date":"2025-02-28","open":31.54,"high":32.4,"low":29.61,"close":31.29,"volume":34297,"rsi_14":62.37,"sma_20":26.48,"sma_60":18.66,"sma_120":12.92},{"date":"2025-03-03","open":32.99,"high":33.48,"low":27.05,"close":27.25,"volume":47965,"rsi_14":57.88,"sma_20":27.05,"sma_60":18.89,"sma_120":13.13},{"date":"2025-03-04","open":26.03,"high":28.0,"low":23.49,"close":24.5,"volume":19787,"rsi_14":49.06,"sma_20":27.53,"sma_60":19.08,"sma_120":13.32},{"date":"2025-03-05","open":24.01,"high":30.0,"low":24.01,"close":25.9,"volume":43666,"rsi_14":51.37,"sma_20":28.04,"sma_60":19.29,"sma_120":13.52},{"date":"2025-03-06","open":25.8,"high":26.5,"low":18.0,"close":18.1,"volume":40008,"rsi_14":45.47,"sma_20":28.15,"sma_60":19.38,"sma_120":13.66},{"date":"2025-03-07","open":18.27,"high":26.22,"low":18.0,"close":22.5,"volume":29283,"rsi_14":46.91,"sma_20":28.43,"sma_60":19.53,"sma_120":13.84},{"date":"2025-03-10","open":22.1,"high":23.41,"low":20.0,"close":22.28,"volume":21096,"rsi_14":43.39,"sma_20":28.7,"sma_60":19.72,"sma_120":14.02},{"date":"2025-03-11","open":23.0,"high":26.44,"low":22.0,"close":23.81,"volume":38647,"rsi_14":35.88,"sma_20":29.01,"sma_60":19.93,"sma_120":14.2},{"date":"2025-03-12","open":24.88,"high":25.5,"low":22.99,"close":24.8,"volume":17897,"rsi_14":26.95,"sma_20":28.98,"sma_60":20.15,"sma_120":14.4},{"date":"2025-03-13","open":25.41,"high":25.54,"low":22.8,"close":24.0,"volume":16542,"rsi_14":30.21,"sma_20":28.96,"sma_60":20.33,"sma_120":14.59},{"date":"2025-03-14","open":23.89,"high":25.5,"low":23.89,"close":24.9,"volume":3642,"rsi_14":36.92,"sma_20":29.01,"sma_60":20.48,"sma_120":14.78},{"date":"2025-03-17","open":26.55,"high":30.0,"low":26.54,"close":29.41,"volume":17870,"rsi_14":51.95,"sma_20":29.15,"sma_60":20.7,"sma_120":15.02},{"date":"2025-03-18","open":29.56,"high":43.54,"low":29.56,"close":32.62,"volume":64476,"rsi_14":52.26,"sma_20":29.26,"sma_60":20.98,"sma_120":15.28},{"date":"2025-03-19","open":34.78,"high":35.8,"low":31.23,"close":33.9,"volume":21417,"rsi_14":51.72,"sma_20":28.99,"sma_60":21.29,"sma_120":15.55},{"date":"2025-03-20","open":31.23,"high":35.59,"low":29.75,"close":30.0,"volume":27564,"rsi_14":48.29,"sma_20":28.14,"sma_60":21.55,"sma_120":15.78},{"date":"2025-03-21","open":32.0,"high":32.0,"low":29.0,"close":29.9,"volume":9005,"rsi_14":53.92,"sma_20":27.58,"sma_60":21.81,"sma_120":16.0},{"date":"2025-03-24","open":30.49,"high":33.8,"low":30.2,"close":32.55,"volume":22729,"rsi_14":61.95,"sma_20":27.47,"sma_60":22.12,"sma_120":16.23},{"date":"2025-03-25","open":32.4,"high":35.64,"low":30.0,"close":31.85,"volume":25145,"rsi_14":59.02,"sma_20":27.66,"sma_60":22.44,"sma_120":16.44},{"date":"2025-03-26","open":32.6,"high":33.0,"low":28.8,"close":29.1,"volume":33397,"rsi_14":69.69,"sma_20":27.57,"sma_60":22.66,"sma_120":16.63},{"date":"2025-03-27","open":30.5,"high":30.5,"low":27.8,"close":28.6,"volume":9752,"rsi_14":62.69,"sma_20":27.36,"sma_60":22.91,"sma_120":16.83},{"date":"2025-03-28","open":28.54,"high":28.54,"low":25.24,"close":25.24,"volume":8195,"rsi_14":55.45,"sma_20":27.06,"sma_60":23.08,"sma_120":16.99},{"date":"2025-03-31","open":24.36,"high":27.38,"low":23.38,"close":27.01,"volume":18304,"rsi_14":55.84,"sma_20":27.05,"sma_60":23.3,"sma_120":17.16},{"date":"2025-04-01","open":26.71,"high":28.57,"low":26.0,"close":27.71,"volume":14212,"rsi_14":55.36,"sma_20":27.21,"sma_60":23.49,"sma_120":17.33},{"date":"2025-04-02","open":28.41,"high":32.7,"low":27.72,"close":30.48,"volume":13394,"rsi_14":61.13,"sma_20":27.44,"sma_60":23.74,"sma_120":17.53},{"date":"2025-04-03","open":30.08,"high":34.11,"low":29.94,"close":33.34,"volume":8323,"rsi_14":63.59,"sma_20":28.2,"sma_60":24.03,"sma_120":17.75},{"date":"2025-04-04","open":34.0,"high":34.0,"low":30.8,"close":31.9,"volume":9517,"rsi_14":54.45,"sma_20":28.67,"sma_60":24.31,"sma_120":17.96},{"date":"2025-04-07","open":31.0,"high":33.25,"low":27.0,"close":31.02,"volume":7161,"rsi_14":46.88,"sma_20":29.11,"sma_60":24.55,"sma_120":18.17},{"date":"2025-04-08","open":31.5,"high":33.51,"low":31.49,"close":31.85,"volume":4847,"rsi_14":45.94,"sma_20":29.51,"sma_60":24.8,"sma_120":18.39},{"date":"2025-04-09","open":34.99,"high":34.99,"low":30.6,"close":32.01,"volume":15545,"rsi_14":54.68,"sma_20":29.87,"sma_60":25.09,"sma_120":18.6},{"date":"2025-04-10","open":33.34,"high":33.49,"low":32.9,"close":33.27,"volume":3235,"rsi_14":57.45,"sma_20":30.33,"sma_60":25.39,"sma_120":18.83},{"date":"2025-04-11","open":32.4,"high":34.5,"low":32.4,"close":33.01,"volume":5149,"rsi_14":51.14,"sma_20":30.74,"sma_60":25.68,"sma_120":19.06},{"date":"2025-04-14","open":31.72,"high":32.13,"low":30.13,"close":31.17,"volume":7153,"rsi_14":48.41,"sma_20":30.83,"sma_60":25.92,"sma_120":19.26},{"date":"2025-04-15","open":30.86,"high":30.86,"low":29.01,"close":29.5,"volume":4702,"rsi_14":50.98,"sma_20":30.67,"sma_60":26.14,"sma_120":19.46},{"date":"2025-04-16","open":30.3,"high":30.3,"low":29.89,"close":29.89,"volume":7224,"rsi_14":53.19,"sma_20":30.47,"sma_60":26.36,"sma_120":19.65},{"date":"2025-04-17","open":28.4,"high":28.5,"low":28.4,"close":28.42,"volume":5700,"rsi_14":58.68,"sma_20":30.39,"sma_60":26.58,"sma_120":19.84},{"date":"2025-04-21","open":28.08,"high":28.38,"low":26.04,"close":26.04,"volume":15395,"rsi_14":47.43,"sma_20":30.2,"sma_60":26.73,"sma_120":19.97},{"date":"2025-04-22","open":27.95,"high":27.95,"low":26.28,"close":26.28,"volume":15114,"rsi_14":46.13,"sma_20":29.88,"sma_60":26.9,"sma_120":20.1},{"date":"2025-04-23","open":27.9,"high":28.28,"low":27.0,"close":27.53,"volume":14709,"rsi_14":41.3,"sma_20":29.67,"sma_60":27.1,"sma_120":20.24},{"date":"2025-04-24","open":28.09,"high":31.2,"low":28.08,"close":28.8,"volume":6219,"rsi_14":35.21,"sma_20":29.65,"sma_60":27.32,"sma_120":20.4},{"date":"2025-04-25","open":29.43,"high":29.43,"low":26.52,"close":26.52,"volume":7189,"rsi_14":33.39,"sma_20":29.55,"sma_60":27.52,"sma_120":20.55},{"date":"2025-04-28","open":26.19,"high":28.5,"low":26.19,"close":28.5,"volume":4492,"rsi_14":42.71,"sma_20":29.71,"sma_60":27.75,"sma_120":20.71},{"date":"2025-04-29","open":28.5,"high":28.5,"low":28.5,"close":28.5,"volume":10776,"rsi_14":39.83,"sma_20":29.79,"sma_60":27.96,"sma_120":20.87},{"date":"2025-04-30","open":27.13,"high":27.13,"low":26.01,"close":26.01,"volume":7672,"rsi_14":34.04,"sma_20":29.7,"sma_60":28.15,"sma_120":21.01},{"date":"2025-05-01","open":26.5,"high":26.61,"low":26.01,"close":26.01,"volume":13220,"rsi_14":29.28,"sma_20":29.48,"sma_60":28.32,"sma_120":21.16},{"date":"2025-05-02","open":26.5,"high":26.78,"low":26.06,"close":26.19,"volume":2819,"rsi_14":30.45,"sma_20":29.12,"sma_60":28.49,"sma_120":21.29},{"date":"2025-05-05","open":25.57,"high":25.57,"low":25.57,"close":25.57,"volume":964,"rsi_14":32.74,"sma_20":28.8,"sma_60":28.63,"sma_120":21.42},{"date":"2025-05-06","open":26.15,"high":26.19,"low":26.14,"close":26.19,"volume":3259,"rsi_14":39.09,"sma_20":28.56,"sma_60":28.79,"sma_120":21.56},{"date":"2025-05-07","open":26.12,"high":26.12,"low":25.51,"close":25.51,"volume":5357,"rsi_14":35.84,"sma_20":28.25,"sma_60":28.92,"sma_120":21.69},{"date":"2025-05-08","open":25.23,"high":26.63,"low":25.0,"close":26.63,"volume":17432,"rsi_14":44.08,"sma_20":27.98,"sma_60":28.94,"sma_120":21.83},{"date":"2025-05-09","open":25.0,"high":25.0,"low":23.6,"close":24.3,"volume":6974,"rsi_14":44.23,"sma_20":27.53,"sma_60":28.94,"sma_120":21.96},{"date":"2025-05-12","open":26.01,"high":26.01,"low":23.2,"close":23.36,"volume":59224,"rsi_14":40.74,"sma_20":27.05,"sma_60":28.93,"sma_120":22.08},{"date":"2025-05-13","open":23.5,"high":26.0,"low":22.02,"close":24.52,"volume":20954,"rsi_14":40.4,"sma_20":26.71,"sma_60":28.9,"sma_120":22.2},{"date":"2025-05-14","open":24.74,"high":25.5,"low":23.0,"close":24.58,"volume":10811,"rsi_14":35.4,"sma_20":26.47,"sma_60":28.8,"sma_120":22.3},{"date":"2025-05-15","open":25.0,"high":26.33,"low":25.0,"close":25.99,"volume":10116,"rsi_14":48.05,"sma_20":26.27,"sma_60":28.58,"sma_120":22.41},{"date":"2025-05-16","open":27.48,"high":27.48,"low":25.73,"close":25.95,"volume":7388,"rsi_14":39.06,"sma_20":26.15,"sma_60":28.23,"sma_120":22.53},{"date":"2025-05-19","open":24.88,"high":27.04,"low":24.88,"close":26.5,"volume":6779,"rsi_14":41.8,"sma_20":26.17,"sma_60":27.98,"sma_120":22.65},{"date":"2025-05-20","open":26.0,"high":28.5,"low":26.0,"close":27.91,"volume":7189,"rsi_14":58.56,"sma_20":26.25,"sma_60":27.87,"sma_120":22.76},{"date":"2025-05-21","open":27.9,"high":27.9,"low":26.0,"close":26.39,"volume":6021,"rsi_14":51.5,"sma_20":26.2,"sma_60":27.84,"sma_120":22.84},{"date":"2025-05-22","open":26.1,"high":26.36,"low":26.0,"close":26.31,"volume":5721,"rsi_14":50.48,"sma_20":26.07,"sma_60":27.76,"sma_120":22.94},{"date":"2025-05-23","open":27.09,"high":28.0,"low":26.78,"close":26.78,"volume":4974,"rsi_14":54.88,"sma_20":26.09,"sma_60":27.67,"sma_120":23.03},{"date":"2025-05-27","open":26.52,"high":27.4,"low":26.0,"close":27.4,"volume":3553,"rsi_14":54.88,"sma_20":26.03,"sma_60":27.6,"sma_120":23.13},{"date":"2025-05-28","open":26.58,"high":26.75,"low":26.58,"close":26.75,"volume":1501,"rsi_14":55.01,"sma_20":25.94,"sma_60":27.59,"sma_120":23.24},{"date":"2025-05-29","open":26.0,"high":26.8,"low":26.0,"close":26.8,"volume":3537,"rsi_14":50.75,"sma_20":25.98,"sma_60":27.63,"sma_120":23.36},{"date":"2025-05-30","open":25.8,"high":27.77,"low":25.8,"close":26.3,"volume":2733,"rsi_14":60.56,"sma_20":26.0,"sma_60":27.64,"sma_120":23.47},{"date":"2025-06-02","open":26.77,"high":26.98,"low":26.7,"close":26.9,"volume":4128,"rsi_14":69.39,"sma_20":26.03,"sma_60":27.78,"sma_120":23.58},{"date":"2025-06-03","open":27.05,"high":27.05,"low":26.94,"close":26.94,"volume":7351,"rsi_14":65.11,"sma_20":26.1,"sma_60":27.86,"sma_120":23.7},{"date":"2025-06-04","open":26.35,"high":26.76,"low":24.7,"close":26.76,"volume":5270,"rsi_14":63.42,"sma_20":26.13,"sma_60":27.93,"sma_120":23.83},{"date":"2025-06-05","open":26.5,"high":26.5,"low":25.96,"close":25.96,"volume":2430,"rsi_14":49.78,"sma_20":26.15,"sma_60":27.97,"sma_120":23.95},{"date":"2025-06-06","open":26.0,"high":26.0,"low":24.72,"close":24.72,"volume":4874,"rsi_14":42.95,"sma_20":26.06,"sma_60":27.97,"sma_120":24.06},{"date":"2025-06-09","open":24.75,"high":25.41,"low":24.75,"close":25.41,"volume":1363,"rsi_14":43.82,"sma_20":26.11,"sma_60":27.99,"sma_120":24.16},{"date":"2025-06-10","open":25.41,"high":25.41,"low":25.41,"close":25.41,"volume":3866,"rsi_14":33.14,"sma_20":26.21,"sma_60":28.0,"sma_120":24.24},{"date":"2025-06-11","open":25.22,"high":25.22,"low":25.22,"close":25.22,"volume":2278,"rsi_14":40.41,"sma_20":26.25,"sma_60":27.93,"sma_120":24.32},{"date":"2025-06-12","open":25.85,"high":25.85,"low":25.85,"close":25.85,"volume":4875,"rsi_14":46.54,"sma_20":26.31,"sma_60":27.82,"sma_120":24.4},{"date":"2025-06-13","open":25.85,"high":25.85,"low":25.85,"close":25.85,"volume":1521,"rsi_14":42.48,"sma_20":26.31,"sma_60":27.68,"sma_120":24.49},{"date":"2025-06-16","open":24.88,"high":25.75,"low":24.88,"close":25.75,"volume":3485,"rsi_14":35.42,"sma_20":26.3,"sma_60":27.61,"sma_120":24.58},{"date":"2025-06-17","open":25.0,"high":25.21,"low":25.0,"close":25.21,"volume":1973,"rsi_14":36.12,"sma_20":26.23,"sma_60":27.53,"sma_120":24.67},{"date":"2025-06-18","open":25.0,"high":25.0,"low":25.0,"close":25.0,"volume":1863,"rsi_14":34.24,"sma_20":26.08,"sma_60":27.41,"sma_120":24.76},{"date":"2025-06-20","open":24.56,"high":24.75,"low":24.0,"close":24.0,"volume":1391,"rsi_14":31.48,"sma_20":25.97,"sma_60":27.28,"sma_120":24.86},{"date":"2025-06-23","open":24.0,"high":25.1,"low":24.0,"close":25.1,"volume":1692,"rsi_14":36.59,"sma_20":25.9,"sma_60":27.21,"sma_120":24.94},{"date":"2025-06-24","open":24.04,"high":24.04,"low":23.99,"close":23.99,"volume":3648,"rsi_14":31.04,"sma_20":25.77,"sma_60":27.13,"sma_120":25.02},{"date":"2025-06-25","open":21.14,"high":21.14,"low":20.98,"close":21.0,"volume":4522,"rsi_14":22.8,"sma_20":25.45,"sma_60":27.06,"sma_120":25.07},{"date":"2025-06-26","open":20.21,"high":21.01,"low":20.21,"close":20.81,"volume":2636,"rsi_14":24.21,"sma_20":25.15,"sma_60":26.96,"sma_120":25.13},{"date":"2025-06-27","open":20.2,"high":21.0,"low":20.2,"close":21.0,"volume":5880,"rsi_14":29.17,"sma_20":24.86,"sma_60":26.85,"sma_120":25.17},{"date":"2025-06-30","open":20.15,"high":20.15,"low":20.15,"close":20.15,"volume":2372,"rsi_14":21.11,"sma_20":24.55,"sma_60":26.68,"sma_120":25.21},{"date":"2025-07-01","open":20.6,"high":20.6,"low":20.6,"close":20.6,"volume":2798,"rsi_14":24.83,"sma_20":24.24,"sma_60":26.46,"sma_120":25.25},{"date":"2025-07-02","open":21.0,"high":21.4,"low":20.18,"close":20.49,"volume":5003,"rsi_14":25.03,"sma_20":23.91,"sma_60":26.27,"sma_120":25.29},{"date":"2025-07-03","open":22.22,"high":22.22,"low":22.22,"close":22.22,"volume":3773,"rsi_14":32.83,"sma_20":23.69,"sma_60":26.13,"sma_120":25.34},{"date":"2025-07-07","open":20.6,"high":21.9,"low":20.6,"close":21.9,"volume":4742,"rsi_14":31.86,"sma_20":23.48,"sma_60":25.96,"sma_120":25.38},{"date":"2025-07-08","open":22.25,"high":22.25,"low":20.64,"close":20.69,"volume":3823,"rsi_14":28.92,"sma_20":23.28,"sma_60":25.77,"sma_120":25.43},{"date":"2025-07-09","open":20.39,"high":22.16,"low":20.39,"close":22.16,"volume":5894,"rsi_14":38.21,"sma_20":23.12,"sma_60":25.59,"sma_120":25.49},{"date":"2025-07-10","open":22.39,"high":23.9,"low":22.39,"close":23.9,"volume":6898,"rsi_14":46.2,"sma_20":23.04,"sma_60":25.43,"sma_120":25.56},{"date":"2025-07-11","open":23.9,"high":23.9,"low":23.9,"close":23.9,"volume":3075,"rsi_14":49.63,"sma_20":22.98,"sma_60":25.31,"sma_120":25.62},{"date":"2025-07-14","open":23.2,"high":23.2,"low":21.99,"close":22.0,"volume":4660,"rsi_14":39.13,"sma_20":22.79,"sma_60":25.19,"sma_120":25.66},{"date":"2025-07-15","open":21.53,"high":23.9,"low":21.53,"close":23.53,"volume":1667,"rsi_14":48.44,"sma_20":22.67,"sma_60":25.08,"sma_120":25.72},{"date":"2025-07-16","open":21.88,"high":22.5,"low":21.51,"close":22.5,"volume":4992,"rsi_14":55.9,"sma_20":22.51,"sma_60":24.98,"sma_120":25.78},{"date":"2025-07-17","open":22.02,"high":22.68,"low":22.02,"close":22.68,"volume":4622,"rsi_14":57.37,"sma_20":22.38,"sma_60":24.93,"sma_120":25.83},{"date":"2025-07-18","open":22.68,"high":22.68,"low":22.68,"close":22.68,"volume":754,"rsi_14":56.72,"sma_20":22.27,"sma_60":24.87,"sma_120":25.89},{"date":"2025-07-21","open":22.0,"high":22.48,"low":21.97,"close":21.97,"volume":2406,"rsi_14":57.34,"sma_20":22.16,"sma_60":24.78,"sma_120":25.94},{"date":"2025-07-22","open":21.8,"high":21.8,"low":21.8,"close":21.8,"volume":4456,"rsi_14":54.95,"sma_20":22.0,"sma_60":24.66,"sma_120":25.99},{"date":"2025-07-23","open":21.7,"high":21.7,"low":21.7,"close":21.7,"volume":3991,"rsi_14":55.0,"sma_20":21.88,"sma_60":24.58,"sma_120":26.05},{"date":"2025-07-24","open":21.7,"high":21.7,"low":21.7,"close":21.7,"volume":4212,"rsi_14":47.49,"sma_20":21.92,"sma_60":24.46,"sma_120":26.11},{"date":"2025-07-25","open":21.9,"high":21.9,"low":20.1,"close":20.53,"volume":3932,"rsi_14":43.9,"sma_20":21.91,"sma_60":24.33,"sma_120":26.15},{"date":"2025-07-28","open":20.53,"high":20.53,"low":20.53,"close":20.53,"volume":1530,"rsi_14":49.2,"sma_20":21.88,"sma_60":24.24,"sma_120":26.19},{"date":"2025-07-29","open":20.53,"high":20.53,"low":20.53,"close":20.53,"volume":1346,"rsi_14":40.46,"sma_20":21.9,"sma_60":24.15,"sma_120":26.23},{"date":"2025-07-30","open":20.53,"high":20.53,"low":20.53,"close":20.53,"volume":970,"rsi_14":25.22,"sma_20":21.9,"sma_60":24.06,"sma_120":26.27},{"date":"2025-07-31","open":20.53,"high":20.53,"low":20.53,"close":20.53,"volume":494,"rsi_14":25.22,"sma_20":21.9,"sma_60":23.97,"sma_120":26.3},{"date":"2025-08-01","open":20.53,"high":20.53,"low":20.53,"close":20.53,"volume":1390,"rsi_14":35.0,"sma_20":21.81,"sma_60":23.88,"sma_120":26.33},{"date":"2025-08-04","open":20.53,"high":20.53,"low":20.53,"close":20.53,"volume":588,"rsi_14":5.47,"sma_20":21.75,"sma_60":23.79,"sma_120":26.36},{"date":"2025-08-05","open":20.0,"high":20.0,"low":20.0,"close":20.0,"volume":2281,"rsi_14":6.42,"sma_20":21.71,"sma_60":23.68,"sma_120":26.31},{"date":"2025-08-06","open":20.0,"high":20.0,"low":20.0,"close":20.0,"volume":302,"rsi_14":0.0,"sma_20":21.6,"sma_60":23.61,"sma_120":26.28},{"date":"2025-08-07","open":18.01,"high":18.38,"low":15.0,"close":17.95,"volume":4347,"rsi_14":0.0,"sma_20":21.31,"sma_60":23.52,"sma_120":26.23},{"date":"2025-08-08","open":18.34,"high":18.36,"low":18.34,"close":18.36,"volume":1216,"rsi_14":9.36,"sma_20":21.03,"sma_60":23.42,"sma_120":26.16},{"date":"2025-08-11","open":18.36,"high":18.36,"low":18.36,"close":18.36,"volume":1103,"rsi_14":9.73,"sma_20":20.85,"sma_60":23.32,"sma_120":26.06},{"date":"2025-08-12","open":18.17,"high":18.17,"low":18.17,"close":18.17,"volume":801,"rsi_14":9.52,"sma_20":20.58,"sma_60":23.18,"sma_120":25.88},{"date":"2025-08-13","open":18.17,"high":18.17,"low":18.17,"close":18.17,"volume":1086,"rsi_14":9.52,"sma_20":20.36,"sma_60":23.06,"sma_120":25.64},{"date":"2025-08-14","open":16.96,"high":18.6,"low":16.96,"close":18.4,"volume":2864,"rsi_14":18.86,"sma_20":20.15,"sma_60":22.92,"sma_120":25.45},{"date":"2025-08-15","open":19.35,"high":19.35,"low":19.35,"close":19.35,"volume":1279,"rsi_14":36.5,"sma_20":19.98,"sma_60":22.78,"sma_120":25.32},{"date":"2025-08-18","open":18.2,"high":19.06,"low":18.2,"close":19.06,"volume":1543,"rsi_14":34.23,"sma_20":19.84,"sma_60":22.66,"sma_120":25.25},{"date":"2025-08-19","open":20.9,"high":21.99,"low":19.54,"close":21.62,"volume":4137,"rsi_14":57.58,"sma_20":19.83,"sma_60":22.58,"sma_120":25.17},{"date":"2025-08-20","open":23.01,"high":39.15,"low":23.01,"close":32.76,"volume":145139,"rsi_14":83.31,"sma_20":20.38,"sma_60":22.68,"sma_120":25.17},{"date":"2025-08-21","open":32.13,"high":32.13,"low":25.4,"close":27.99,"volume":18407,"rsi_14":66.13,"sma_20":20.7,"sma_60":22.69,"sma_120":25.14},{"date":"2025-08-22","open":27.73,"high":29.0,"low":24.05,"close":25.75,"volume":7423,"rsi_14":60.29,"sma_20":20.96,"sma_60":22.67,"sma_120":25.13},{"date":"2025-08-25","open":25.6,"high":35.0,"low":25.6,"close":27.37,"volume":10400,"rsi_14":63.93,"sma_20":21.3,"sma_60":22.68,"sma_120":25.16},{"date":"2025-08-26","open":29.1,"high":32.8,"low":28.25,"close":28.25,"volume":9699,"rsi_14":65.09,"sma_20":21.68,"sma_60":22.71,"sma_120":25.17},{"date":"2025-08-27","open":31.9,"high":36.5,"low":29.01,"close":30.08,"volume":18105,"rsi_14":72.36,"sma_20":22.16,"sma_60":22.77,"sma_120":25.27},{"date":"2025-08-28","open":28.73,"high":29.62,"low":28.73,"close":29.6,"volume":3950,"rsi_14":70.66,"sma_20":22.62,"sma_60":22.81,"sma_120":25.33},{"date":"2025-08-29","open":28.31,"high":30.7,"low":28.0,"close":30.7,"volume":9681,"rsi_14":71.8,"sma_20":23.12,"sma_60":22.88,"sma_120":25.4},{"date":"2025-09-02","open":31.5,"high":32.0,"low":29.02,"close":32.0,"volume":13214,"rsi_14":73.53,"sma_20":23.7,"sma_60":22.98,"sma_120":25.47},{"date":"2025-09-03","open":34.75,"high":35.75,"low":30.66,"close":32.4,"volume":10568,"rsi_14":73.88,"sma_20":24.32,"sma_60":23.1,"sma_120":25.54},{"date":"2025-09-04","open":34.24,"high":34.24,"low":32.33,"close":33.0,"volume":9011,"rsi_14":74.2,"sma_20":24.97,"sma_60":23.23,"sma_120":25.61},{"date":"2025-09-05","open":31.01,"high":31.01,"low":31.01,"close":31.01,"volume":1226,"rsi_14":68.69,"sma_20":25.62,"sma_60":23.32,"sma_120":25.66},{"date":"2025-09-08","open":31.49,"high":34.0,"low":31.01,"close":31.01,"volume":5149,"rsi_14":69.33,"sma_20":26.25,"sma_60":23.42,"sma_120":25.67},{"date":"2025-09-09","open":32.0,"high":32.0,"low":29.0,"close":30.68,"volume":10013,"rsi_14":65.79,"sma_20":26.87,"sma_60":23.5,"sma_120":25.66},{"date":"2025-09-10","open":29.76,"high":33.88,"low":28.0,"close":33.88,"volume":4177,"rsi_14":52.7,"sma_20":27.65,"sma_60":23.63,"sma_120":25.66},{"date":"2025-09-11","open":31.55,"high":31.55,"low":29.0,"close":29.35,"volume":7574,"rsi_14":53.32,"sma_20":28.21,"sma_60":23.69,"sma_120":25.65},{"date":"2025-09-12","open":33.0,"high":33.92,"low":31.39,"close":33.92,"volume":4358,"rsi_14":67.9,"sma_20":28.99,"sma_60":23.84,"sma_120":25.69},{"date":"2025-09-15","open":31.65,"high":31.65,"low":31.65,"close":31.65,"volume":4800,"rsi_14":59.11,"sma_20":29.6,"sma_60":23.95,"sma_120":25.68},{"date":"2025-09-16","open":30.49,"high":30.49,"low":30.49,"close":30.49,"volume":2054,"rsi_14":54.71,"sma_20":30.18,"sma_60":24.06,"sma_120":25.67},{"date":"2025-09-17","open":30.16,"high":30.16,"low":30.16,"close":30.16,"volume":1077,"rsi_14":50.17,"sma_20":30.6,"sma_60":24.14,"sma_120":25.68},{"date":"2025-09-18","open":29.2,"high":31.28,"low":29.2,"close":31.28,"volume":4282,"rsi_14":53.67,"sma_20":30.53,"sma_60":24.26,"sma_120":25.7},{"date":"2025-09-19","open":31.17,"high":31.17,"low":29.2,"close":29.2,"volume":3830,"rsi_14":46.86,"sma_20":30.59,"sma_60":24.4,"sma_120":25.73},{"date":"2025-09-22","open":27.0,"high":27.77,"low":27.0,"close":27.77,"volume":3351,"rsi_14":41.2,"sma_20":30.69,"sma_60":24.52,"sma_120":25.74},{"date":"2025-09-23","open":28.79,"high":28.79,"low":28.79,"close":28.79,"volume":774,"rsi_14":42.69,"sma_20":30.76,"sma_60":24.65,"sma_120":25.75},{"date":"2025-09-24","open":27.03,"high":27.03,"low":27.03,"close":27.03,"volume":2560,"rsi_14":38.44,"sma_20":30.7,"sma_60":24.76,"sma_120":25.72},{"date":"2025-09-25","open":27.95,"high":27.95,"low":27.95,"close":27.95,"volume":2457,"rsi_14":43.82,"sma_20":30.59,"sma_60":24.88,"sma_120":25.67},{"date":"2025-09-26","open":27.95,"high":27.95,"low":27.95,"close":27.95,"volume":674,"rsi_14":43.82,"sma_20":30.51,"sma_60":25.01,"sma_120":25.64},{"date":"2025-09-29","open":25.2,"high":27.0,"low":22.0,"close":23.17,"volume":4467,"rsi_14":37.14,"sma_20":30.13,"sma_60":25.02,"sma_120":25.58},{"date":"2025-09-30","open":25.44,"high":25.44,"low":23.8,"close":23.8,"volume":1795,"rsi_14":31.07,"sma_20":29.72,"sma_60":25.06,"sma_120":25.51},{"date":"2025-10-01","open":24.72,"high":24.72,"low":24.72,"close":24.72,"volume":723,"rsi_14":39.94,"sma_20":29.34,"sma_60":25.12,"sma_120":25.45},{"date":"2025-10-02","open":24.72,"high":24.72,"low":24.72,"close":24.72,"volume":292,"rsi_14":25.04,"sma_20":28.93,"sma_60":25.17,"sma_120":25.38},{"date":"2025-10-03","open":23.17,"high":23.17,"low":23.17,"close":23.17,"volume":1039,"rsi_14":26.06,"sma_20":28.53,"sma_60":25.15,"sma_120":25.29},{"date":"2025-10-06","open":25.35,"high":25.35,"low":22.5,"close":22.5,"volume":1309,"rsi_14":26.8,"sma_20":28.11,"sma_60":25.13,"sma_120":25.22},{"date":"2025-10-07","open":22.5,"high":22.5,"low":22.5,"close":22.5,"volume":590,"rsi_14":27.33,"sma_20":27.7,"sma_60":25.14,"sma_120":25.16},{"date":"2025-10-08","open":22.5,"high":22.5,"low":22.5,"close":22.5,"volume":659,"rsi_14":22.14,"sma_20":27.13,"sma_60":25.12,"sma_120":25.1},{"date":"2025-10-09","open":22.01,"high":24.21,"low":22.01,"close":23.8,"volume":1943,"rsi_14":31.98,"sma_20":26.85,"sma_60":25.14,"sma_120":25.06},{"date":"2025-10-10","open":22.2,"high":22.2,"low":20.0,"close":20.02,"volume":2494,"rsi_14":27.64,"sma_20":26.16,"sma_60":25.1,"sma_120":25.01},{"date":"2025-10-13","open":19.75,"high":21.0,"low":19.65,"close":20.1,"volume":3272,"rsi_14":23.5,"sma_20":25.58,"sma_60":25.06,"sma_120":24.96},{"date":"2025-10-14","open":19.46,"high":20.25,"low":19.46,"close":20.23,"volume":2158,"rsi_14":26.96,"sma_20":25.07,"sma_60":25.03,"sma_120":24.9},{"date":"2025-10-15","open":20.5,"high":22.4,"low":20.5,"close":22.4,"volume":2150,"rsi_14":32.67,"sma_20":24.68,"sma_60":25.04,"sma_120":24.85},{"date":"2025-10-16","open":22.4,"high":22.4,"low":20.0,"close":21.7,"volume":3980,"rsi_14":31.3,"sma_20":24.2,"sma_60":25.04,"sma_120":24.81},{"date":"2025-10-17","open":22.25,"high":22.25,"low":21.17,"close":21.58,"volume":1149,"rsi_14":43.4,"sma_20":23.82,"sma_60":25.03,"sma_120":24.75},{"date":"2025-10-20","open":21.04,"high":21.51,"low":21.0,"close":21.05,"volume":1961,"rsi_14":38.5,"sma_20":23.48,"sma_60":25.04,"sma_120":24.69},{"date":"2025-10-21","open":20.61,"high":21.25,"low":20.4,"close":21.25,"volume":787,"rsi_14":34.55,"sma_20":23.11,"sma_60":25.06,"sma_120":24.65},{"date":"2025-10-22","open":20.5,"high":21.01,"low":20.14,"close":20.77,"volume":1816,"rsi_14":33.14,"sma_20":22.79,"sma_60":25.06,"sma_120":24.6},{"date":"2025-10-23","open":20.99,"high":21.5,"low":20.83,"close":21.5,"volume":2680,"rsi_14":42.33,"sma_20":22.47,"sma_60":25.08,"sma_120":24.57},{"date":"2025-10-24","open":21.09,"high":21.09,"low":21.09,"close":21.09,"volume":420,"rsi_14":43.37,"sma_20":22.13,"sma_60":25.09,"sma_120":24.53},{"date":"2025-10-27","open":21.68,"high":21.68,"low":20.72,"close":21.53,"volume":1031,"rsi_14":45.62,"sma_20":22.05,"sma_60":25.1,"sma_120":24.49},{"date":"2025-10-28","open":21.1,"high":21.1,"low":20.03,"close":20.03,"volume":2275,"rsi_14":40.18,"sma_20":21.86,"sma_60":25.09,"sma_120":24.44},{"date":"2025-10-29","open":19.11,"high":19.11,"low":18.79,"close":18.79,"volume":1613,"rsi_14":29.97,"sma_20":21.56,"sma_60":25.07,"sma_120":24.38},{"date":"2025-10-30","open":19.3,"high":19.3,"low":18.11,"close":18.11,"volume":1376,"rsi_14":39.86,"sma_20":21.23,"sma_60":25.04,"sma_120":24.33},{"date":"2025-10-31","open":18.82,"high":19.0,"low":18.82,"close":19.0,"volume":691,"rsi_14":44.62,"sma_20":21.02,"sma_60":25.06,"sma_120":24.29},{"date":"2025-11-03","open":18.01,"high":18.01,"low":18.0,"close":18.0,"volume":704,"rsi_14":39.96,"sma_20":20.8,"sma_60":25.05,"sma_120":24.24},{"date":"2025-11-04","open":17.61,"high":17.61,"low":15.8,"close":17.5,"volume":1132,"rsi_14":23.98,"sma_20":20.55,"sma_60":25.04,"sma_120":24.18},{"date":"2025-11-05","open":16.75,"high":16.75,"low":16.75,"close":16.75,"volume":812,"rsi_14":23.86,"sma_20":20.26,"sma_60":25.02,"sma_120":24.1},{"date":"2025-11-06","open":16.75,"high":16.75,"low":16.75,"close":16.75,"volume":529,"rsi_14":24.16,"sma_20":19.91,"sma_60":24.99,"sma_120":24.02},{"date":"2025-11-07","open":16.75,"high":16.75,"low":16.75,"close":16.75,"volume":1070,"rsi_14":25.61,"sma_20":19.74,"sma_60":24.96,"sma_120":23.94},{"date":"2025-11-10","open":15.9,"high":15.9,"low":15.9,"close":15.9,"volume":495,"rsi_14":21.74,"sma_20":19.53,"sma_60":24.91,"sma_120":23.84},{"date":"2025-11-11","open":15.98,"high":15.98,"low":15.79,"close":15.79,"volume":720,"rsi_14":22.63,"sma_20":19.31,"sma_60":24.85,"sma_120":23.75},{"date":"2025-11-12","open":14.6,"high":14.6,"low":14.6,"close":14.6,"volume":471,"rsi_14":13.9,"sma_20":18.92,"sma_60":24.73,"sma_120":23.66},{"date":"2025-11-13","open":14.0,"high":14.01,"low":14.0,"close":14.0,"volume":844,"rsi_14":13.63,"sma_20":18.54,"sma_60":24.42,"sma_120":23.55},{"date":"2025-11-14","open":14.0,"high":14.0,"low":9.01,"close":9.01,"volume":8137,"rsi_14":6.21,"sma_20":17.91,"sma_60":24.11,"sma_120":23.4},{"date":"2025-11-17","open":11.82,"high":31.67,"low":10.51,"close":21.61,"volume":782928,"rsi_14":53.11,"sma_20":17.94,"sma_60":24.04,"sma_120":23.35},{"date":"2025-11-18","open":15.81,"high":23.5,"low":14.68,"close":20.0,"volume":119972,"rsi_14":52.35,"sma_20":17.87,"sma_60":23.91,"sma_120":23.3},{"date":"2025-11-19","open":18.51,"high":18.98,"low":17.3,"close":17.66,"volume":24773,"rsi_14":49.18,"sma_20":17.72,"sma_60":23.74,"sma_120":23.22},{"date":"2025-11-20","open":19.93,"high":24.9,"low":19.93,"close":21.0,"volume":31062,"rsi_14":53.35,"sma_20":17.69,"sma_60":23.59,"sma_120":23.18},{"date":"2025-11-21","open":20.94,"high":21.09,"low":19.0,"close":20.2,"volume":11326,"rsi_14":53.71,"sma_20":17.65,"sma_60":23.43,"sma_120":23.12},{"date":"2025-11-24","open":20.47,"high":22.87,"low":19.01,"close":21.89,"volume":9621,"rsi_14":57.1,"sma_20":17.67,"sma_60":23.28,"sma_120":23.08},{"date":"2025-11-25","open":22.34,"high":24.5,"low":21.11,"close":22.15,"volume":6920,"rsi_14":58.89,"sma_20":17.77,"sma_60":23.12,"sma_120":23.05},{"date":"2025-11-26","open":22.9,"high":24.89,"low":22.4,"close":24.89,"volume":5778,"rsi_14":62.29,"sma_20":18.08,"sma_60":22.99,"sma_120":23.05},{"date":"2025-11-28","open":24.89,"high":24.89,"low":24.89,"close":24.89,"volume":2352,"rsi_14":62.29,"sma_20":18.42,"sma_60":22.86,"sma_120":23.04},{"date":"2025-12-01","open":22.95,"high":25.0,"low":21.01,"close":24.05,"volume":12577,"rsi_14":62.3,"sma_20":18.67,"sma_60":22.74,"sma_120":23.03},{"date":"2025-12-02","open":23.97,"high":25.99,"low":23.57,"close":25.99,"volume":31754,"rsi_14":64.59,"sma_20":19.07,"sma_60":22.66,"sma_120":23.04},{"date":"2025-12-03","open":24.23,"high":29.89,"low":24.23,"close":26.8,"volume":20516,"rsi_14":67.65,"sma_20":19.53,"sma_60":22.59,"sma_120":23.05},{"date":"2025-12-04","open":25.9,"high":28.2,"low":24.04,"close":26.25,"volume":65739,"rsi_14":67.74,"sma_20":20.01,"sma_60":22.47,"sma_120":23.05},{"date":"2025-12-05","open":26.07,"high":26.08,"low":25.99,"close":26.07,"volume":3711,"rsi_14":78.71,"sma_20":20.47,"sma_60":22.41,"sma_120":23.05},{"date":"2025-12-08","open":24.81,"high":26.2,"low":24.01,"close":24.2,"volume":16155,"rsi_14":56.82,"sma_20":20.85,"sma_60":22.25,"sma_120":23.04},{"date":"2025-12-09","open":24.2,"high":25.4,"low":24.2,"close":25.4,"volume":14859,"rsi_14":64.54,"sma_20":21.32,"sma_60":22.15,"sma_120":23.05},{"date":"2025-12-10","open":25.0,"high":25.29,"low":22.98,"close":22.98,"volume":12616,"rsi_14":64.28,"sma_20":21.68,"sma_60":22.02,"sma_120":23.04},{"date":"2025-12-11","open":24.0,"high":24.2,"low":22.5,"close":23.41,"volume":13372,"rsi_14":57.66,"sma_20":22.12,"sma_60":21.91,"sma_120":23.03},{"date":"2025-12-12","open":23.58,"high":24.7,"low":21.22,"close":23.7,"volume":10242,"rsi_14":61.5,"sma_20":22.61,"sma_60":21.78,"sma_120":23.02},{"date":"2025-12-15","open":23.1,"high":24.0,"low":23.1,"close":23.99,"volume":4459,"rsi_14":57.61,"sma_20":23.36,"sma_60":21.7,"sma_120":23.05},{"date":"2025-12-16","open":25.03,"high":26.07,"low":22.3,"close":25.85,"volume":8684,"rsi_14":62.0,"sma_20":23.57,"sma_60":21.66,"sma_120":23.09},{"date":"2025-12-17","open":24.59,"high":27.9,"low":24.27,"close":27.0,"volume":17158,"rsi_14":57.62,"sma_20":23.92,"sma_60":21.63,"sma_120":23.14},{"date":"2025-12-18","open":26.42,"high":27.0,"low":25.28,"close":25.5,"volume":26286,"rsi_14":51.98,"sma_20":24.31,"sma_60":21.61,"sma_120":23.18},{"date":"2025-12-19","open":24.8,"high":25.35,"low":22.42,"close":23.16,"volume":6082,"rsi_14":47.35,"sma_20":24.42,"sma_60":21.53,"sma_120":23.21},{"date":"2025-12-22","open":23.5,"high":23.5,"low":23.4,"close":23.4,"volume":1683,"rsi_14":41.44,"sma_20":24.58,"sma_60":21.45,"sma_120":23.23},{"date":"2025-12-23","open":22.91,"high":24.08,"low":21.01,"close":21.11,"volume":3561,"rsi_14":32.86,"sma_20":24.54,"sma_60":21.42,"sma_120":23.22},{"date":"2025-12-24","open":22.0,"high":22.0,"low":22.0,"close":22.0,"volume":3276,"rsi_14":37.46,"sma_20":24.53,"sma_60":21.39,"sma_120":23.22},{"date":"2025-12-26","open":21.05,"high":21.05,"low":21.04,"close":21.04,"volume":4956,"rsi_14":35.82,"sma_20":24.34,"sma_60":21.33,"sma_120":23.22},{"date":"2025-12-29","open":20.01,"high":21.18,"low":19.81,"close":21.18,"volume":5602,"rsi_14":40.58,"sma_20":24.15,"sma_60":21.27,"sma_120":23.22},{"date":"2025-12-30","open":19.92,"high":20.93,"low":19.92,"close":20.93,"volume":1208,"rsi_14":35.15,"sma_20":24.0,"sma_60":21.23,"sma_120":23.19},{"date":"2025-12-31","open":20.93,"high":20.93,"low":20.93,"close":20.93,"volume":237,"rsi_14":41.87,"sma_20":23.75,"sma_60":21.2,"sma_120":23.17},{"date":"2026-01-02","open":20.5,"high":20.5,"low":20.5,"close":20.5,"volume":466,"rsi_14":38.49,"sma_20":23.43,"sma_60":21.17,"sma_120":23.15},{"date":"2026-01-05","open":20.0,"high":20.0,"low":18.5,"close":18.77,"volume":2412,"rsi_14":32.5,"sma_20":23.06,"sma_60":21.11,"sma_120":23.12},{"date":"2026-01-06","open":20.81,"high":20.83,"low":20.81,"close":20.83,"volume":1052,"rsi_14":40.03,"sma_20":22.79,"sma_60":21.06,"sma_120":23.1},{"date":"2026-01-07","open":20.83,"high":20.83,"low":20.83,"close":20.83,"volume":163,"rsi_14":32.06,"sma_20":22.63,"sma_60":21.07,"sma_120":23.09},{"date":"2026-01-08","open":20.83,"high":20.83,"low":20.83,"close":20.83,"volume":240,"rsi_14":25.98,"sma_20":22.4,"sma_60":21.08,"sma_120":23.07},{"date":"2026-01-09","open":20.83,"high":50.0,"low":20.83,"close":30.61,"volume":624720,"rsi_14":62.09,"sma_20":22.78,"sma_60":21.26,"sma_120":23.14},{"date":"2026-01-12","open":27.2,"high":35.81,"low":27.2,"close":28.0,"volume":43675,"rsi_14":61.31,"sma_20":23.01,"sma_60":21.35,"sma_120":23.19},{"date":"2026-01-13","open":27.35,"high":27.39,"low":24.9,"close":27.1,"volume":12243,"rsi_14":58.39,"sma_20":23.18,"sma_60":21.44,"sma_120":23.24},{"date":"2026-01-14","open":25.95,"high":25.95,"low":24.0,"close":24.23,"volume":8885,"rsi_14":56.9,"sma_20":23.19,"sma_60":21.49,"sma_120":23.26},{"date":"2026-01-15","open":23.51,"high":24.9,"low":21.65,"close":23.0,"volume":12385,"rsi_14":52.18,"sma_20":23.05,"sma_60":21.52,"sma_120":23.28},{"date":"2026-01-16","open":24.7,"high":25.4,"low":21.5,"close":21.55,"volume":12864,"rsi_14":51.09,"sma_20":22.77,"sma_60":21.52,"sma_120":23.29},{"date":"2026-01-20","open":21.54,"high":21.54,"low":18.3,"close":20.42,"volume":20827,"rsi_14":48.44,"sma_20":22.52,"sma_60":21.52,"sma_120":23.29},{"date":"2026-01-21","open":21.55,"high":21.55,"low":20.15,"close":20.85,"volume":6039,"rsi_14":49.84,"sma_20":22.41,"sma_60":21.51,"sma_120":23.29},{"date":"2026-01-22","open":20.44,"high":22.1,"low":19.51,"close":20.2,"volume":3166,"rsi_14":48.56,"sma_20":22.25,"sma_60":21.49,"sma_120":23.29},{"date":"2026-01-23","open":20.0,"high":20.04,"low":18.62,"close":18.62,"volume":3800,"rsi_14":46.45,"sma_20":22.12,"sma_60":21.44,"sma_120":23.27},{"date":"2026-01-26","open":18.82,"high":26.0,"low":18.82,"close":23.4,"volume":33400,"rsi_14":57.86,"sma_20":22.19,"sma_60":21.5,"sma_120":23.3},{"date":"2026-01-27","open":24.4,"high":24.4,"low":24.0,"close":24.1,"volume":30000,"rsi_14":55.82,"sma_20":22.34,"sma_60":21.59,"sma_120":23.33},{"date":"2026-01-28","open":24.83,"high":24.83,"low":23.11,"close":23.2,"volume":8400,"rsi_14":54.09,"sma_20":22.44,"sma_60":21.67,"sma_120":23.36},{"date":"2026-01-29","open":22.79,"high":23.99,"low":21.9,"close":21.9,"volume":9900,"rsi_14":51.77,"sma_20":22.49,"sma_60":21.72,"sma_120":23.39},{"date":"2026-01-30","open":20.8,"high":20.8,"low":20.8,"close":20.8,"volume":6700,"rsi_14":27.32,"sma_20":22.49,"sma_60":21.77,"sma_120":23.41},{"date":"2026-02-02","open":21.0,"high":21.45,"low":20.54,"close":20.54,"volume":4000,"rsi_14":30.65,"sma_20":22.49,"sma_60":21.82,"sma_120":23.43},{"date":"2026-02-03","open":20.56,"high":20.57,"low":20.56,"close":20.57,"volume":2000,"rsi_14":32.26,"sma_20":22.58,"sma_60":21.88,"sma_120":23.45},{"date":"2026-02-04","open":20.64,"high":21.3,"low":20.61,"close":21.2,"volume":15500,"rsi_14":40.63,"sma_20":22.6,"sma_60":21.96,"sma_120":23.47},{"date":"2026-02-05","open":21.1,"high":21.1,"low":19.5,"close":20.0,"volume":7900,"rsi_14":40.7,"sma_20":22.56,"sma_60":22.01,"sma_120":23.49},{"date":"2026-02-06","open":19.98,"high":20.03,"low":17.6,"close":19.49,"volume":15000,"rsi_14":43.22,"sma_20":22.49,"sma_60":22.07,"sma_120":23.49},{"date":"2026-02-09","open":20.1,"high":20.1,"low":19.0,"close":19.47,"volume":7675,"rsi_14":47.99,"sma_20":22.16,"sma_60":21.46,"sma_120":23.28},{"date":"2026-02-10","open":19.74,"high":19.86,"low":19.5,"close":19.5,"volume":4136,"rsi_14":50.81,"sma_20":22.02,"sma_60":21.44,"sma_120":23.27},{"date":"2026-02-11","open":19.75,"high":19.75,"low":18.91,"close":18.91,"volume":1383,"rsi_14":45.02,"sma_20":21.9,"sma_60":21.44,"sma_120":23.26},{"date":"2026-02-12","open":19.0,"high":19.01,"low":17.81,"close":17.81,"volume":4336,"rsi_14":43.56,"sma_20":21.73,"sma_60":21.43,"sma_120":23.24},{"date":"2026-02-13","open":19.15,"high":19.7,"low":17.4,"close":17.4,"volume":4088,"rsi_14":42.81,"sma_20":21.55,"sma_60":21.41,"sma_120":23.23},{"date":"2026-02-17","open":18.55,"high":18.55,"low":16.64,"close":16.91,"volume":7919,"rsi_14":3.01,"sma_20":21.37,"sma_60":21.39,"sma_120":23.22},{"date":"2026-02-18","open":16.82,"high":17.2,"low":16.38,"close":16.38,"volume":3000,"rsi_14":8.11,"sma_20":20.04,"sma_60":22.29,"sma_120":23.01},{"date":"2026-02-19","open":18.2,"high":20.58,"low":17.51,"close":18.3,"volume":12700,"rsi_14":29.45,"sma_20":19.91,"sma_60":22.25,"sma_120":22.92},{"date":"2026-02-20","open":20.4,"high":20.4,"low":19.0,"close":19.48,"volume":2570,"rsi_14":42.53,"sma_20":19.88,"sma_60":22.23,"sma_120":22.83},{"date":"2026-02-23","open":18.5,"high":19.73,"low":16.64,"close":17.07,"volume":7800,"rsi_14":34.21,"sma_20":19.8,"sma_60":22.15,"sma_120":22.72},{"date":"2026-02-24","open":17.71,"high":17.71,"low":16.01,"close":16.25,"volume":4914,"rsi_14":16.74,"sma_20":21.19,"sma_60":21.42,"sma_120":23.22},{"date":"2026-02-25","open":15.89,"high":19.13,"low":15.89,"close":16.8,"volume":8330,"rsi_14":25.05,"sma_20":21.0,"sma_60":21.42,"sma_120":23.21},{"date":"2026-02-26","open":16.81,"high":16.81,"low":16.2,"close":16.37,"volume":1366,"rsi_14":26.3,"sma_20":20.79,"sma_60":21.42,"sma_120":23.19},{"date":"2026-02-27","open":16.38,"high":17.49,"low":16.38,"close":17.03,"volume":2538,"rsi_14":30.53,"sma_20":20.58,"sma_60":21.44,"sma_120":23.17},{"date":"2026-03-02","open":15.71,"high":17.06,"low":15.35,"close":16.55,"volume":3719,"rsi_14":37.18,"sma_20":19.94,"sma_60":21.47,"sma_120":23.16},{"date":"2026-03-03","open":16.47,"high":17.57,"low":16.38,"close":17.2,"volume":3369,"rsi_14":34.82,"sma_20":19.41,"sma_60":21.51,"sma_120":23.12},{"date":"2026-03-04","open":17.07,"high":17.07,"low":16.21,"close":16.7,"volume":3025,"rsi_14":35.66,"sma_20":18.9,"sma_60":21.56,"sma_120":22.99},{"date":"2026-03-05","open":17.52,"high":17.52,"low":16.82,"close":16.94,"volume":1443,"rsi_14":38.01,"sma_20":18.54,"sma_60":21.69,"sma_120":22.9},{"date":"2026-03-06","open":16.8,"high":17.39,"low":16.8,"close":17.3,"volume":1665,"rsi_14":39.02,"sma_20":18.23,"sma_60":21.62,"sma_120":22.83},{"date":"2026-03-09","open":16.44,"high":16.79,"low":16.41,"close":16.52,"volume":1375,"rsi_14":40.83,"sma_20":18.01,"sma_60":21.57,"sma_120":22.74},{"date":"2026-03-10","open":16.12,"high":16.6,"low":16.1,"close":16.12,"volume":3280,"rsi_14":41.82,"sma_20":17.79,"sma_60":21.54,"sma_120":22.64},{"date":"2026-03-11","open":15.94,"high":16.6,"low":15.94,"close":16.6,"volume":205,"rsi_14":44.72,"sma_20":17.57,"sma_60":21.46,"sma_120":22.52},{"date":"2026-03-12","open":16.59,"high":16.59,"low":16.0,"close":16.0,"volume":1185,"rsi_14":43.39,"sma_20":17.34,"sma_60":21.39,"sma_120":22.41},{"date":"2026-03-13","open":16.88,"high":19.92,"low":16.6,"close":16.6,"volume":15871,"rsi_14":33.89,"sma_20":17.2,"sma_60":21.3,"sma_120":22.29},{"date":"2026-03-16","open":15.0,"high":19.5,"low":15.0,"close":19.49,"volume":4629,"rsi_14":68.84,"sma_20":17.22,"sma_60":21.26,"sma_120":22.19},{"date":"2026-03-17","open":19.49,"high":19.49,"low":19.49,"close":19.49,"volume":254,"rsi_14":51.52,"sma_20":17.16,"sma_60":21.17,"sma_120":22.08},{"date":"2026-03-18","open":15.48,"high":18.9,"low":15.48,"close":18.8,"volume":1153,"rsi_14":57.61,"sma_20":17.27,"sma_60":21.07,"sma_120":21.96},{"date":"2026-03-19","open":17.81,"high":17.88,"low":17.75,"close":17.8,"volume":2233,"rsi_14":51.52,"sma_20":17.31,"sma_60":20.96,"sma_120":21.85},{"date":"2026-03-20","open":17.3,"high":17.3,"low":17.3,"close":17.3,"volume":860,"rsi_14":48.13,"sma_20":17.33,"sma_60":20.82,"sma_120":21.74},{"date":"2026-03-23","open":17.1,"high":17.1,"low":17.1,"close":17.1,"volume":1512,"rsi_14":49.53,"sma_20":17.23,"sma_60":20.66,"sma_120":21.62},{"date":"2026-03-24","open":17.6,"high":17.6,"low":17.54,"close":17.54,"volume":913,"rsi_14":50.06,"sma_20":17.26,"sma_60":20.51,"sma_120":21.49},{"date":"2026-03-25","open":17.0,"high":17.01,"low":17.0,"close":17.01,"volume":1052,"rsi_14":50.21,"sma_20":17.28,"sma_60":20.36,"sma_120":21.39},{"date":"2026-03-26","open":16.6,"high":16.6,"low":16.6,"close":16.6,"volume":290,"rsi_14":43.97,"sma_20":17.26,"sma_60":20.23,"sma_120":21.24},{"date":"2026-03-27","open":16.5,"high":16.5,"low":15.79,"close":15.79,"volume":1232,"rsi_14":45.68,"sma_20":17.22,"sma_60":20.07,"sma_120":21.11},{"date":"2026-03-30","open":15.6,"high":15.65,"low":15.0,"close":15.0,"volume":1506,"rsi_14":43.88,"sma_20":17.1,"sma_60":19.94,"sma_120":20.98},{"date":"2026-03-31","open":15.0,"high":15.14,"low":14.05,"close":14.97,"volume":1832,"rsi_14":41.38,"sma_20":16.96,"sma_60":19.8,"sma_120":20.85},{"date":"2026-04-01","open":14.97,"high":14.97,"low":14.97,"close":14.97,"volume":92,"rsi_14":49.49,"sma_20":16.92,"sma_60":19.65,"sma_120":20.72},{"date":"2026-04-02","open":14.97,"high":14.97,"low":14.97,"close":14.97,"volume":39,"rsi_14":42.46,"sma_20":16.8,"sma_60":19.5,"sma_120":20.6},{"date":"2026-04-06","open":14.81,"high":16.0,"low":14.81,"close":16.0,"volume":1469,"rsi_14":11.27,"sma_20":16.67,"sma_60":19.34,"sma_120":20.5},{"date":"2026-04-07","open":16.0,"high":16.0,"low":16.0,"close":16.0,"volume":113,"rsi_14":20.19,"sma_20":16.64,"sma_60":19.16,"sma_120":20.39},{"date":"2026-04-08","open":16.0,"high":16.0,"low":16.0,"close":16.0,"volume":359,"rsi_14":23.22,"sma_20":16.65,"sma_60":19.0,"sma_120":20.3},{"date":"2026-04-09","open":16.0,"high":16.0,"low":16.0,"close":16.0,"volume":116,"rsi_14":30.06,"sma_20":16.65,"sma_60":18.88,"sma_120":20.2},{"date":"2026-04-10","open":16.0,"high":16.0,"low":16.0,"close":16.0,"volume":898,"rsi_14":30.37,"sma_20":16.64,"sma_60":18.75,"sma_120":20.1},{"date":"2026-04-13","open":16.0,"high":16.0,"low":16.0,"close":16.0,"volume":173,"rsi_14":28.65,"sma_20":16.59,"sma_60":18.67,"sma_120":20.04},{"date":"2026-04-14","open":16.0,"high":16.0,"low":16.0,"close":16.0,"volume":55,"rsi_14":22.39,"sma_20":16.42,"sma_60":18.57,"sma_120":19.98},{"date":"2026-04-15","open":16.0,"high":16.0,"low":16.0,"close":16.0,"volume":284,"rsi_14":25.31,"sma_20":16.24,"sma_60":18.48,"sma_120":19.91},{"date":"2026-04-16","open":14.0,"high":14.0,"low":14.0,"close":14.0,"volume":1119,"rsi_14":23.36,"sma_20":16.07,"sma_60":18.37,"sma_120":19.82},{"date":"2026-04-17","open":14.0,"high":14.0,"low":14.0,"close":14.0,"volume":627,"rsi_14":28.78,"sma_20":15.87,"sma_60":18.25,"sma_120":19.74},{"date":"2026-04-20","open":14.11,"high":14.11,"low":14.1,"close":14.1,"volume":674,"rsi_14":35.96,"sma_20":15.7,"sma_60":18.14,"sma_120":19.67},{"date":"2026-04-21","open":13.65,"high":14.2,"low":13.65,"close":14.15,"volume":2721,"rsi_14":30.29,"sma_20":15.52,"sma_60":18.03,"sma_120":19.6},{"date":"2026-04-22","open":12.73,"high":14.01,"low":12.73,"close":14.01,"volume":859,"rsi_14":32.15,"sma_20":15.36,"sma_60":17.95,"sma_120":19.53},{"date":"2026-04-23","open":14.71,"high":14.71,"low":14.51,"close":14.51,"volume":955,"rsi_14":39.55,"sma_20":15.24,"sma_60":17.85,"sma_120":19.45},{"date":"2026-04-24","open":14.51,"high":14.51,"low":13.51,"close":14.1,"volume":2037,"rsi_14":17.57,"sma_20":15.1,"sma_60":17.73,"sma_120":19.4},{"date":"2026-04-27","open":14.1,"high":14.1,"low":14.1,"close":14.1,"volume":510,"rsi_14":16.25,"sma_20":15.0,"sma_60":17.61,"sma_120":19.35},{"date":"2026-04-28","open":14.1,"high":14.1,"low":14.1,"close":14.1,"volume":117,"rsi_14":16.33,"sma_20":14.96,"sma_60":17.33,"sma_120":19.3},{"date":"2026-04-29","open":14.1,"high":14.1,"low":14.1,"close":14.1,"volume":355,"rsi_14":15.59,"sma_20":14.91,"sma_60":17.1,"sma_120":19.22},{"date":"2026-04-30","open":12.46,"high":13.5,"low":12.46,"close":13.5,"volume":600,"rsi_14":15.85,"sma_20":14.87,"sma_60":16.88,"sma_120":19.16},{"date":"2026-05-01","open":12.6,"high":12.6,"low":12.6,"close":12.6,"volume":577,"rsi_14":14.29,"sma_20":14.77,"sma_60":16.7,"sma_120":19.09},{"date":"2026-05-04","open":12.6,"high":12.6,"low":12.6,"close":12.6,"volume":391,"rsi_14":19.81,"sma_20":14.61,"sma_60":16.53,"sma_120":19.02},{"date":"2026-05-05","open":13.33,"high":16.38,"low":13.33,"close":15.06,"volume":4743,"rsi_14":38.73,"sma_20":14.52,"sma_60":16.4,"sma_120":18.96},{"date":"2026-05-06","open":16.7,"high":17.75,"low":14.04,"close":16.1,"volume":5744,"rsi_14":61.39,"sma_20":14.51,"sma_60":16.33,"sma_120":18.92},{"date":"2026-05-07","open":16.8,"high":27.0,"low":15.31,"close":19.14,"volume":62326,"rsi_14":77.81,"sma_20":14.71,"sma_60":16.31,"sma_120":18.91},{"date":"2026-05-08","open":18.2,"high":20.98,"low":16.5,"close":17.99,"volume":10208,"rsi_14":60.24,"sma_20":14.73,"sma_60":16.25,"sma_120":18.87},{"date":"2026-05-11","open":17.0,"high":17.04,"low":16.39,"close":16.39,"volume":4071,"rsi_14":62.63,"sma_20":14.86,"sma_60":16.23,"sma_120":18.85},{"date":"2026-05-12","open":15.21,"high":18.5,"low":15.01,"close":17.4,"volume":2952,"rsi_14":63.33,"sma_20":14.9,"sma_60":16.19,"sma_120":18.82},{"date":"2026-05-13","open":17.5,"high":17.9,"low":16.2,"close":16.35,"volume":3343,"rsi_14":56.09,"sma_20":14.9,"sma_60":16.15,"sma_120":18.8},{"date":"2026-05-14","open":16.36,"high":17.4,"low":16.0,"close":16.61,"volume":6589,"rsi_14":58.44,"sma_20":15.03,"sma_60":16.13,"sma_120":18.78},{"date":"2026-05-15","open":15.99,"high":18.6,"low":15.5,"close":16.2,"volume":7151,"rsi_14":59.08,"sma_20":15.17,"sma_60":16.12,"sma_120":18.76},{"date":"2026-05-18","open":16.22,"high":16.6,"low":15.0,"close":15.28,"volume":5298,"rsi_14":55.55,"sma_20":15.23,"sma_60":16.09,"sma_120":18.74},{"date":"2026-05-19","open":16.5,"high":16.5,"low":15.46,"close":15.46,"volume":1269,"rsi_14":54.65,"sma_20":15.28,"sma_60":16.02,"sma_120":18.72},{"date":"2026-05-20","open":15.25,"high":15.9,"low":14.67,"close":15.8,"volume":2339,"rsi_14":54.47,"sma_20":15.32,"sma_60":15.99,"sma_120":18.71},{"date":"2026-05-21","open":15.2,"high":15.2,"low":14.94,"close":15.0,"volume":1203,"rsi_14":56.06,"sma_20":15.36,"sma_60":15.97,"sma_120":18.69},{"date":"2026-05-22","open":16.0,"high":16.0,"low":15.0,"close":15.0,"volume":585,"rsi_14":57.14,"sma_20":15.42,"sma_60":15.94,"sma_120":18.68},{"date":"2026-05-26","open":14.25,"high":15.0,"low":14.0,"close":15.0,"volume":1445,"rsi_14":48.47,"sma_20":15.47,"sma_60":15.91,"sma_120":18.68},{"date":"2026-05-27","open":14.22,"high":16.23,"low":13.7,"close":14.5,"volume":2513,"rsi_14":42.7,"sma_20":15.5,"sma_60":15.87,"sma_120":18.67},{"date":"2026-05-28","open":14.2,"high":14.2,"low":14.2,"close":14.2,"volume":689,"rsi_14":21.4,"sma_20":15.52,"sma_60":15.82,"sma_120":18.67},{"date":"2026-05-29","open":15.4,"high":15.4,"low":14.66,"close":14.66,"volume":1323,"rsi_14":26.74,"sma_20":15.56,"sma_60":15.77,"sma_120":18.67},{"date":"2026-06-01","open":13.79,"high":16.12,"low":13.79,"close":15.4,"volume":9110,"rsi_14":39.03,"sma_20":15.69,"sma_60":15.74,"sma_120":18.72},{"date":"2026-06-02","open":16.3,"high":16.3,"low":14.6,"close":14.8,"volume":2607,"rsi_14":28.42,"sma_20":15.8,"sma_60":15.7,"sma_120":18.66},{"date":"2026-06-03","open":14.8,"high":14.8,"low":14.8,"close":14.8,"volume":247,"rsi_14":35.78,"sma_20":15.8,"sma_60":15.68,"sma_120":18.62},{"date":"2026-06-04","open":15.2,"high":15.2,"low":14.5,"close":14.5,"volume":983,"rsi_14":29.62,"sma_20":15.71,"sma_60":15.65,"sma_120":18.59},{"date":"2026-06-05","open":13.85,"high":15.0,"low":12.5,"close":13.0,"volume":8838,"rsi_14":25.0,"sma_20":15.41,"sma_60":15.59,"sma_120":18.53},{"date":"2026-06-08","open":11.49,"high":12.08,"low":10.49,"close":11.78,"volume":9536,"rsi_14":24.73,"sma_20":15.11,"sma_60":15.53,"sma_120":18.46},{"date":"2026-06-09","open":11.41,"high":11.45,"low":11.26,"close":11.29,"volume":1783,"rsi_14":20.56,"sma_20":14.84,"sma_60":15.44,"sma_120":18.37},{"date":"2026-06-10","open":11.29,"high":12.1,"low":11.04,"close":12.1,"volume":2919,"rsi_14":17.49,"sma_20":14.55,"sma_60":15.3,"sma_120":18.28},{"date":"2026-06-11","open":12.03,"high":14.92,"low":11.98,"close":12.07,"volume":3794,"rsi_14":28.67,"sma_20":14.37,"sma_60":15.19,"sma_120":18.18},{"date":"2026-06-12","open":11.7,"high":11.7,"low":11.7,"close":11.7,"volume":832,"rsi_14":26.84,"sma_20":14.12,"sma_60":15.07,"sma_120":18.07},{"date":"2026-06-15","open":11.42,"high":12.5,"low":11.42,"close":12.5,"volume":841,"rsi_14":31.92,"sma_20":13.93,"sma_60":14.98,"sma_120":17.97},{"date":"2026-06-16","open":13.55,"high":15.85,"low":13.55,"close":14.2,"volume":7972,"rsi_14":38.1,"sma_20":13.81,"sma_60":14.91,"sma_120":17.86},{"date":"2026-06-17","open":14.0,"high":14.0,"low":14.0,"close":14.0,"volume":1944,"rsi_14":41.41,"sma_20":13.73,"sma_60":14.86,"sma_120":17.76},{"date":"2026-06-18","open":13.02,"high":13.02,"low":11.8,"close":12.3,"volume":2610,"rsi_14":35.99,"sma_20":13.6,"sma_60":14.78,"sma_120":17.65},{"date":"2026-06-22","open":12.5,"high":13.0,"low":11.25,"close":11.25,"volume":5646,"rsi_14":31.29,"sma_20":13.46,"sma_60":14.7,"sma_120":17.53},{"date":"2026-06-23","open":11.05,"high":12.0,"low":10.55,"close":11.0,"volume":2277,"rsi_14":32.1,"sma_20":13.26,"sma_60":14.61,"sma_120":17.42},{"date":"2026-06-24","open":11.95,"high":13.0,"low":11.5,"close":11.5,"volume":1581,"rsi_14":31.17,"sma_20":13.04,"sma_60":14.52,"sma_120":17.3},{"date":"2026-06-25","open":12.4,"high":12.4,"low":11.47,"close":11.47,"volume":749,"rsi_14":34.87,"sma_20":12.91,"sma_60":14.47,"sma_120":17.21},{"date":"2026-06-26","open":11.47,"high":11.47,"low":11.47,"close":11.47,"volume":227,"rsi_14":40.92,"sma_20":12.78,"sma_60":14.42,"sma_120":17.11},{"date":"2026-06-29","open":11.3,"high":12.0,"low":11.3,"close":11.36,"volume":2091,"rsi_14":47.92,"sma_20":12.63,"sma_60":14.36,"sma_120":17.01},{"date":"2026-06-30","open":11.36,"high":11.5,"low":11.36,"close":11.45,"volume":1448,"rsi_14":50.85,"sma_20":12.43,"sma_60":14.3,"sma_120":16.9},{"date":"2026-07-01","open":11.45,"high":11.45,"low":11.45,"close":11.45,"volume":271,"rsi_14":45.4,"sma_20":12.26,"sma_60":14.22,"sma_120":16.78},{"date":"2026-07-02","open":11.27,"high":11.27,"low":11.27,"close":11.27,"volume":571,"rsi_14":47.89,"sma_20":12.11,"sma_60":14.15,"sma_120":16.65},{"date":"2026-07-06","open":11.28,"high":11.6,"low":11.09,"close":11.09,"volume":1962,"rsi_14":45.51,"sma_20":11.91,"sma_60":14.06,"sma_120":16.36},{"date":"2026-07-07","open":11.09,"high":11.09,"low":11.09,"close":11.09,"volume":139,"rsi_14":36.28,"sma_20":11.8,"sma_60":13.98,"sma_120":16.43},{"date":"2026-07-08","open":11.05,"high":11.05,"low":11.05,"close":11.05,"volume":344,"rsi_14":12.34,"sma_20":11.76,"sma_60":13.89,"sma_120":16.32},{"date":"2026-07-09","open":10.98,"high":11.0,"low":10.98,"close":11.0,"volume":375,"rsi_14":13.44,"sma_20":11.76,"sma_60":13.81,"sma_120":16.24},{"date":"2026-07-10","open":12.0,"high":12.0,"low":11.0,"close":11.0,"volume":678,"rsi_14":23.77,"sma_20":11.71,"sma_60":13.73,"sma_120":16.15},{"date":"2026-07-13","open":11.3,"high":11.3,"low":10.54,"close":10.54,"volume":738,"rsi_14":32.2,"sma_20":11.64,"sma_60":13.64,"sma_120":16.06},{"date":"2026-07-14","open":10.54,"high":10.54,"low":10.54,"close":10.54,"volume":124,"rsi_14":38.16,"sma_20":11.58,"sma_60":13.58,"sma_120":15.97},{"date":"2026-07-15","open":11.34,"high":12.28,"low":10.5,"close":10.5,"volume":3181,"rsi_14":6.29,"sma_20":11.46,"sma_60":13.52,"sma_120":15.89},{"date":"2026-07-16","open":10.0,"high":10.0,"low":9.69,"close":9.69,"volume":864,"rsi_14":4.46,"sma_20":11.25,"sma_60":13.45,"sma_120":15.79},{"date":"2026-07-17","open":9.89,"high":9.91,"low":9.89,"close":9.91,"volume":1538,"rsi_14":10.1,"sma_20":11.04,"sma_60":13.38,"sma_120":15.7},{"date":"2026-07-20","open":9.12,"high":9.12,"low":9.1,"close":9.1,"volume":417,"rsi_14":10.95,"sma_20":10.89,"sma_60":13.3,"sma_120":15.63},{"date":"2026-07-21","open":9.0,"high":12.24,"low":9.0,"close":10.74,"volume":4983,"rsi_14":37.92,"sma_20":10.85,"sma_60":13.23,"sma_120":15.54},{"date":"2026-07-22","open":10.1,"high":11.5,"low":10.1,"close":11.1,"volume":114461,"rsi_14":43.39,"sma_20":10.85,"sma_60":13.18,"sma_120":15.46},{"date":"2026-07-23","open":11.1,"high":11.1,"low":10.5,"close":10.5,"volume":3168,"rsi_14":42.82,"sma_20":10.82,"sma_60":13.13,"sma_120":15.37},{"date":"2026-07-24","open":10.11,"high":10.11,"low":10.11,"close":10.11,"volume":693,"rsi_14":35.98,"sma_20":10.71,"sma_60":13.05,"sma_120":15.2},{"date":"2026-07-27","open":10.11,"high":10.11,"low":10.11,"close":10.11,"volume":187,"rsi_14":37.5,"sma_20":10.65,"sma_60":12.98,"sma_120":15.05},{"date":"2026-07-28","open":9.0,"high":9.5,"low":8.98,"close":8.98,"volume":1105,"rsi_14":33.18,"sma_20":10.55,"sma_60":12.91,"sma_120":14.9},{"date":"2026-07-29","open":9.02,"high":9.02,"low":8.99,"close":8.99,"volume":889,"rsi_14":36.53,"sma_20":10.45,"sma_60":12.86,"sma_120":14.78},{"date":"2026-07-30","open":8.36,"high":8.36,"low":8.36,"close":8.36,"volume":837,"rsi_14":33.04,"sma_20":10.3,"sma_60":12.79,"sma_120":14.66},{"date":"2026-07-31","open":8.36,"high":8.36,"low":8.36,"close":8.36,"volume":505,"rsi_14":31.41,"sma_20":10.12,"sma_60":12.67,"sma_120":14.54},{"date":"2026-08-03","open":8.49,"high":8.49,"low":8.0,"close":8.0,"volume":909,"rsi_14":31.86,"sma_20":9.98,"sma_60":12.54,"sma_120":14.37},{"date":"2026-08-04","open":8.0,"high":8.0,"low":8.0,"close":8.0,"volume":489,"rsi_14":32.04,"sma_20":9.83,"sma_60":12.35,"sma_120":14.27},{"date":"2026-08-05","open":7.55,"high":7.55,"low":7.4,"close":7.4,"volume":1244,"rsi_14":32.46,"sma_20":9.64,"sma_60":12.18,"sma_120":14.18},{"date":"2026-08-06","open":7.5,"high":7.5,"low":7.5,"close":7.5,"volume":1323,"rsi_14":31.83,"sma_20":9.47,"sma_60":12.03,"sma_120":14.09},{"date":"2026-08-07","open":7.59,"high":26.97,"low":7.59,"close":8.35,"volume":691948,"rsi_14":44.38,"sma_20":9.34,"sma_60":11.88,"sma_120":14.02},{"date":"2026-08-10","open":8.8,"high":10.21,"low":8.02,"close":9.35,"volume":68328,"rsi_14":38.47,"sma_20":9.28,"sma_60":11.76,"sma_120":13.95},{"date":"2026-08-11","open":9.24,"high":9.59,"low":8.2,"close":8.6,"volume":22562},{"date":"2026-08-12","open":9.24,"high":9.24,"low":7.6,"close":7.9,"volume":27192,"rsi_14":30.06,"sma_20":9.05,"sma_60":11.49,"sma_120":13.8},{"date":"2026-08-13","open":8.01,"high":8.75,"low":6.88,"close":7.63,"volume":17718,"rsi_14":30.62,"sma_20":8.95,"sma_60":11.36,"sma_120":13.7},{"date":"2026-08-14","open":7.2,"high":7.92,"low":7.13,"close":7.15,"volume":9583,"rsi_14":28.49,"sma_20":8.81,"sma_60":11.22,"sma_120":13.62},{"date":"2026-08-17","open":7.2,"high":7.2,"low":6.56,"close":7.0,"volume":7648,"rsi_14":33.22,"sma_20":8.71,"sma_60":11.08,"sma_120":13.54},{"date":"2026-08-18","open":6.71,"high":6.8,"low":6.51,"close":6.75,"volume":7932,"rsi_14":31.76,"sma_20":8.51,"sma_60":10.94,"sma_120":13.46},{"date":"2026-08-19","open":7.0,"high":7.7,"low":6.91,"close":7.16,"volume":5854,"rsi_14":39.86,"sma_20":8.31,"sma_60":10.81,"sma_120":13.38},{"date":"2026-08-20","open":6.7,"high":6.75,"low":6.69,"close":6.75,"volume":2650,"rsi_14":37.28,"sma_20":8.12,"sma_60":10.67,"sma_120":13.29},{"date":"2026-08-21","open":6.68,"high":7.25,"low":6.63,"close":6.72,"volume":3375,"rsi_14":38.75,"sma_20":7.95,"sma_60":10.54,"sma_120":13.2},{"date":"2026-08-24","open":6.62,"high":6.79,"low":6.6,"close":6.75,"volume":2673,"rsi_14":39.64,"sma_20":7.79,"sma_60":10.42,"sma_120":13.12},{"date":"2026-08-25","open":6.92,"high":6.92,"low":6.85,"close":6.9,"volume":2848,"rsi_14":45.52,"sma_20":7.68,"sma_60":10.29,"sma_120":13.03},{"date":"2026-08-26","open":6.61,"high":7.34,"low":6.6,"close":7.34,"volume":37807},{"date":"2026-08-27","open":7.28,"high":7.55,"low":6.86,"close":7.22,"volume":10814,"rsi_14":39.11,"sma_20":7.54,"sma_60":10.03,"sma_120":12.87},{"date":"2026-08-28","open":7.32,"high":7.4,"low":7.0,"close":7.4,"volume":18827,"rsi_14":27.69,"sma_20":7.49,"sma_60":9.9,"sma_120":12.79},{"date":"2026-08-31","open":7.0,"high":7.0,"low":6.7,"close":6.88,"volume":2756,"rsi_14":29.23,"sma_20":7.44,"sma_60":9.78,"sma_120":12.71},{"date":"2026-09-01","open":6.7,"high":6.8,"low":6.62,"close":6.62,"volume":2911,"rsi_14":32.7,"sma_20":7.37,"sma_60":9.67,"sma_120":12.63},{"date":"2026-09-02","open":6.64,"high":6.64,"low":6.5,"close":6.5,"volume":1393,"rsi_14":34.08,"sma_20":7.32,"sma_60":9.58,"sma_120":12.56},{"date":"2026-09-03","open":6.0,"high":6.0,"low":6.0,"close":6.0,"volume":1094,"rsi_14":33.89,"sma_20":7.25,"sma_60":9.5,"sma_120":12.47},{"date":"2026-09-04","open":6.5,"high":6.5,"low":6.1,"close":6.2,"volume":4183,"rsi_14":40.91,"sma_20":7.15,"sma_60":9.4,"sma_120":12.36},{"date":"2026-09-08","open":6.07,"high":6.3,"low":6.0,"close":6.01,"volume":3414,"rsi_14":39.61,"sma_20":6.97,"sma_60":9.3,"sma_120":12.24},{"date":"2026-09-09","open":5.96,"high":6.0,"low":5.9,"close":5.9,"volume":1911},{"date":"2026-09-10","open":6.04,"high":6.04,"low":5.83,"close":6.0,"volume":1655,"rsi_14":37.29,"sma_20":6.74,"sma_60":9.09,"sma_120":12.04},{"date":"2026-09-11","open":5.19,"high":5.6,"low":5.19,"close":5.3,"volume":3264,"rsi_14":30.39,"sma_20":6.63,"sma_60":8.94,"sma_120":11.94},{"date":"2026-09-14","open":5.11,"high":5.5,"low":4.95,"close":5.12,"volume":6919,"rsi_14":28.38,"sma_20":6.53,"sma_60":8.79,"sma_120":11.84},{"date":"2026-09-15","open":5.0,"high":5.0,"low":4.52,"close":4.7,"volume":4450,"rsi_14":22.77,"sma_20":6.41,"sma_60":8.67,"sma_120":11.73},{"date":"2026-09-16","open":4.71,"high":4.71,"low":4.71,"close":4.71,"volume":1123,"rsi_14":13.45,"sma_20":6.31,"sma_60":8.56,"sma_120":11.63},{"date":"2026-09-17","open":4.75,"high":5.04,"low":4.61,"close":5.04,"volume":3449,"rsi_14":21.47,"sma_20":6.2,"sma_60":8.46,"sma_120":11.53},{"date":"2026-09-18","open":4.64,"high":4.9,"low":4.6,"close":4.8,"volume":2381,"rsi_14":16.69,"sma_20":6.11,"sma_60":8.35,"sma_120":11.44},{"date":"2026-09-21","open":4.99,"high":5.1,"low":4.99,"close":5.1,"volume":2421},{"date":"2026-09-22","open":5.21,"high":5.76,"low":4.78,"close":5.5,"volume":4156,"rsi_14":35.26,"sma_20":5.96,"sma_60":8.14,"sma_120":11.28},{"date":"2026-09-23","open":5.76,"high":5.91,"low":5.5,"close":5.55,"volume":9416,"rsi_14":37.27,"sma_20":5.89,"sma_60":8.05,"sma_120":11.2},{"date":"2026-09-24","open":5.28,"high":7.23,"low":4.61,"close":6.37,"volume":110591,"rsi_14":54.57,"sma_20":5.85,"sma_60":7.96,"sma_120":11.13},{"date":"2026-09-25","open":6.5,"high":6.5,"low":5.18,"close":5.5,"volume":6862,"rsi_14":42.58,"sma_20":5.76,"sma_60":7.86,"sma_120":11.04},{"date":"2026-09-28","open":5.5,"high":5.5,"low":5.5,"close":5.5,"volume":831,"rsi_14":42.77,"sma_20":5.66,"sma_60":7.76,"sma_120":10.95},{"date":"2026-09-29","open":5.5,"high":5.7,"low":5.22,"close":5.22,"volume":3910,"rsi_14":42.77,"sma_20":5.58,"sma_60":7.67,"sma_120":10.87},{"date":"2026-09-30","open":5.74,"high":5.74,"low":5.43,"close":5.43,"volume":3058,"rsi_14":44.07,"sma_20":5.52,"sma_60":7.57,"sma_120":10.78},{"date":"2026-10-01","open":5.51,"high":5.8,"low":5.3,"close":5.3,"volume":2527,"rsi_14":50.0,"sma_20":5.46,"sma_60":7.48,"sma_120":10.69},{"date":"2026-10-02","open":5.2,"high":5.2,"low":5.2,"close":5.2,"volume":1112,"rsi_14":50.36,"sma_20":5.42,"sma_60":7.38,"sma_120":10.6},{"date":"2026-10-05","open":5.3,"high":5.3,"low":4.8,"close":4.8,"volume":1915,"rsi_14":51.21,"sma_20":5.35,"sma_60":7.28,"sma_120":10.5},{"date":"2026-10-06","open":4.36,"high":5.3,"low":4.36,"close":4.8,"volume":6022,"rsi_14":51.15,"sma_20":5.29,"sma_60":7.18,"sma_120":10.41},{"date":"2026-10-07","open":4.8,"high":4.8,"low":4.8,"close":4.8,"volume":1367},{"date":"2026-10-08","open":5.0,"high":5.0,"low":4.9,"close":4.92,"volume":2954,"rsi_14":47.98,"sma_20":5.17,"sma_60":6.99,"sma_120":10.26},{"date":"2026-10-09","open":4.41,"high":4.68,"low":3.97,"close":4.51,"volume":5757,"rsi_14":42.22,"sma_20":5.14,"sma_60":6.91,"sma_120":10.18},{"date":"2026-10-12","open":4.5,"high":4.5,"low":4.49,"close":4.49,"volume":2014,"rsi_14":32.97,"sma_20":5.1,"sma_60":6.81,"sma_120":10.1},{"date":"2026-10-13","open":4.37,"high":5.59,"low":4.0,"close":4.78,"volume":25470,"rsi_14":39.45,"sma_20":5.12,"sma_60":6.74,"sma_120":10.02},{"date":"2026-10-14","open":4.4,"high":4.91,"low":4.33,"close":4.5,"volume":20018,"rsi_14":19.94,"sma_20":5.11,"sma_60":6.64,"sma_120":9.94},{"date":"2026-10-15","open":4.4,"high":4.4,"low":4.4,"close":4.4,"volume":1353,"rsi_14":27.68,"sma_20":5.08,"sma_60":6.53,"sma_120":9.86},{"date":"2026-10-16","open":4.4,"high":5.5,"low":4.4,"close":4.9,"volume":13752,"rsi_14":39.44,"sma_20":5.08,"sma_60":6.44,"sma_120":9.78},{"date":"2026-10-19","open":5.0,"high":5.0,"low":4.28,"close":4.54,"volume":2205,"rsi_14":38.36,"sma_20":5.05,"sma_60":6.34,"sma_120":9.7},{"date":"2026-10-20","open":4.85,"high":7.67,"low":4.85,"close":6.93,"volume":1637966,"rsi_14":64.71,"sma_20":5.12,"sma_60":6.29,"sma_120":9.64},{"date":"2026-10-21","open":7.27,"high":7.96,"low":6.23,"close":7.7,"volume":808208,"rsi_14":70.91,"sma_20":5.23,"sma_60":6.27,"sma_120":9.59},{"date":"2026-10-22","open":7.88,"high":9.85,"low":7.16,"close":9.5,"volume":277021,"rsi_14":78.9,"sma_20":5.39,"sma_60":6.28,"sma_120":9.57},{"date":"2026-10-23","open":9.37,"high":10.51,"low":9.0,"close":9.41,"volume":79994,"rsi_14":82.33,"sma_20":5.58,"sma_60":6.29,"sma_120":9.54}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.26,"ttm_eps":null,"close":2.99},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":6.04,"ttm_eps":null,"close":14.14},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":6.78,"ttm_eps":null,"close":14.14},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":12.94,"ttm_eps":null,"close":27.01},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":18.81,"ttm_eps":null,"close":20.93}],"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":"Alpha Technology Group Limited Ordinary Shares","phase":"above-fold","symbol_resolved":true}