{"status":"ok","report":{"price_analysis":{"current":5.6,"change_1d":-2.3,"change_7d":-5.4,"change_30d":-3.4,"high_30d":6.3819,"low_30d":5.18,"position_in_range":35.0,"support":5.3,"resistance":6.26},"summary":"A2Z Smart Technologies Corp(AZ)은 Technology 섹터 US 시장 종목입니다, 시가총액 2.49억. 현재가 $5.60, 전일 대비 -2.3%, 30일 -3.4%. ROE -11.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -11.0%로 적자 상태입니다. 시가총액 2.49억. 매출 1441.50만, 영업이익 -3870.10만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":3.2,"roe":-11.04,"eps":-0.16,"revenue":14415000.0,"operating_income":-38700999.0,"net_income":-34027999.0,"market_cap":249380320,"profit_margin":-236.06,"roa":-9.65,"operating_margin":-268.48,"gross_margin":42.55,"debt_ratio":0.07023849927493753,"total_assets":74180000.0,"total_equity":64822000.0,"total_debt":4553000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.0로 약세 구간입니다. MACD(-0.04)가 시그널선(-0.05)을 상회합니다(골든크로스). 현재가가 SMA20(6)과 SMA60(6) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5~6 (현재 위치 28%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 34","rsi_14":34.010152284263924,"macd":-0.04175354024704436,"macd_signal":-0.049061717764088054,"sma_20":5.798499999999999,"sma_60":6.138833333333336,"bb_upper":6.241727932332789,"bb_lower":5.355272067667209,"atr_14":0.3422785714285714},"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 -0, PBR 3.20x) — 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 -0원"}]},"growth":{"grade":"C","percentile":72,"summary":"매출 +78.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":78.0,"unit":"%","percentile":86,"direction":"higher_better"},{"name":"영업이익 성장률","value":5.4,"unit":"%","percentile":58,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -11.0%","metrics":[{"name":"ROE","value":-11.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-268.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-236.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-9.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":49,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.0,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.4,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 7.5x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":7.52,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.16,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-93.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-2.67,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 3.20x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +78.0%"},"profitability":{"grade":"C","reason":"ROE -11.0%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-9.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-11.04,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-55.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.07,"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":42.55,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-268.48,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-236.06,"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":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 78% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 78% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3.2,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":28.05,"pbr_5y_low":4.17,"pbr_5y_avg":10.51,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":6.49,"history":[{"quarter":"2024-Q2","per":null,"pbr":4.17},{"quarter":"2024-Q3","per":null,"pbr":8.16},{"quarter":"2024-Q4","per":null,"pbr":28.05},{"quarter":"2025-Q1","per":null,"pbr":12.82},{"quarter":"2025-Q2","per":null,"pbr":19.03},{"quarter":"2025-Q3","per":null,"pbr":6.49},{"quarter":"2025-Q4","per":null,"pbr":4.92},{"quarter":"2026-Q1","per":null,"pbr":5.66},{"quarter":"2026-Q2","per":null,"pbr":5.29},{"quarter":"현재","per":null,"pbr":3.2}],"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 - APPLICATION"},"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":"3.2배"},{"label":"ROE","value":"-11.0%"}],"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":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:13:23.066912+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"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"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.11041004597204652,"dividend_yield":null,"eps":-0.16,"revenue":5904000.0,"operating_income":-7590000.0,"net_income":-7157000.0,"market_cap":null,"profit_margin":-1.212228997289973,"operating_margin":-1.285569105691057,"roa":-0.09648153141008357,"gross_margin":0.4254742547425474,"total_equity":64822000.0,"total_assets":74180000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":4.239,"roe":-0.11618566390788053,"dividend_yield":null,"eps":-0.18,"revenue":3317000.0,"operating_income":-8026999.0,"net_income":-8071999.0,"market_cap":330078000.0,"profit_margin":-2.433523967440458,"operating_margin":-2.419957491709376,"roa":-0.10507542208510694,"gross_margin":0.04190533614712089,"total_equity":69475000.0,"total_assets":76821000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.2243741021957726,"dividend_yield":null,"eps":-0.42,"revenue":3647000.0,"operating_income":-18971000.0,"net_income":-17494000.0,"market_cap":null,"profit_margin":-4.796819303537154,"operating_margin":-5.201809706608171,"roa":-0.20542508219821512,"gross_margin":-0.07732382780367425,"total_equity":77968000.0,"total_assets":85160000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.017984124359186372,"dividend_yield":null,"eps":-0.04,"revenue":1547000.0,"operating_income":-4113000.0,"net_income":-1305000.0,"market_cap":null,"profit_margin":-0.843568196509373,"operating_margin":-2.658694246929541,"roa":-0.01593114814136605,"gross_margin":0.3400129282482224,"total_equity":72564000.0,"total_assets":81915000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.3823008308895406,"dividend_yield":null,"eps":-0.31,"revenue":1160000.0,"operating_income":-6797000.0,"net_income":-12515000.0,"market_cap":null,"profit_margin":-10.788793103448276,"operating_margin":-5.85948275862069,"roa":-0.271486832400538,"gross_margin":0.23275862068965517,"total_equity":32736000.0,"total_assets":46098000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.19778222701370707,"dividend_yield":null,"eps":-0.19,"revenue":1974000.0,"operating_income":-7528000.0,"net_income":-6421000.0,"market_cap":null,"profit_margin":-3.2527862208713274,"operating_margin":-3.8135764944275583,"roa":-0.15223576271990136,"gross_margin":0.3171225937183384,"total_equity":32465000.0,"total_assets":42178000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.818031490401898,"dividend_yield":null,"eps":-0.43,"revenue":1857000.0,"operating_income":-4483000.0,"net_income":-11378000.0,"market_cap":null,"profit_margin":-6.127086698976845,"operating_margin":-2.4141087775982766,"roa":-0.6027121517109864,"gross_margin":0.1884760366182014,"total_equity":13909000.0,"total_assets":18878000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.5563246236373075,"dividend_yield":null,"eps":-0.3681,"revenue":2074000.0,"operating_income":-2912000.0,"net_income":-3215000.0,"market_cap":null,"profit_margin":-1.5501446480231438,"operating_margin":-1.4040501446480231,"roa":-0.31668636721828214,"gross_margin":0.35969141755062684,"total_equity":5779000.0,"total_assets":10152000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.4568888888888889,"dividend_yield":null,"eps":-0.1242,"revenue":1538000.0,"operating_income":-3519000.0,"net_income":-2570000.0,"market_cap":null,"profit_margin":-1.671001300390117,"operating_margin":-2.288036410923277,"roa":-0.3560049868402826,"gross_margin":0.0799739921976593,"total_equity":5625000.0,"total_assets":7219000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-1.452390518280434,"dividend_yield":null,"eps":-0.05475978405104248,"revenue":1319000.0,"operating_income":-4348000.0,"net_income":-3615000.0,"market_cap":null,"profit_margin":-2.7407126611068993,"operating_margin":-3.296436694465504,"roa":-0.424345580467191,"gross_margin":-0.02577710386656558,"total_equity":2489000.0,"total_assets":8519000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-1.452390518280434,"dividend_yield":null,"eps":-0.05475978405104248,"revenue":1319000.0,"operating_income":-4263000.0,"net_income":-3615000.0,"market_cap":null,"profit_margin":-2.7407126611068993,"operating_margin":-3.2319939347990903,"roa":-0.424345580467191,"gross_margin":-0.02577710386656558,"total_equity":2489000.0,"total_assets":8519000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.5701465749326952,"dividend_yield":null,"eps":-0.028871963596483256,"revenue":2588000.0,"operating_income":-4952000.0,"net_income":-1906000.0,"market_cap":null,"profit_margin":-0.7364760432766615,"operating_margin":-1.9134466769706338,"roa":-0.18710120742122313,"gross_margin":0.14219474497681608,"total_equity":3343000.0,"total_assets":10187000.0}],"current_price":5.6,"change_pct":-2.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-05-12","close":0.2476},{"date":"2020-06-02","close":0.249},{"date":"2020-06-04","close":0.2492},{"date":"2020-06-05","close":0.3},{"date":"2020-06-08","close":0.2476},{"date":"2020-06-09","close":0.25},{"date":"2020-06-10","close":0.3116},{"date":"2020-06-23","close":0.3116},{"date":"2020-06-24","close":0.2994},{"date":"2020-07-02","close":0.2628},{"date":"2020-07-07","close":0.2587},{"date":"2020-07-08","close":0.2485},{"date":"2020-07-09","close":0.2457},{"date":"2020-07-17","close":0.2457},{"date":"2020-07-21","close":0.2464},{"date":"2020-07-22","close":0.2883},{"date":"2020-07-23","close":0.2883},{"date":"2020-07-24","close":0.2883},{"date":"2020-07-27","close":0.29},{"date":"2020-07-28","close":0.29},{"date":"2020-07-29","close":0.29},{"date":"2020-07-30","close":0.2474},{"date":"2020-07-31","close":0.2474},{"date":"2020-08-03","close":0.2474},{"date":"2020-08-04","close":0.2474},{"date":"2020-08-05","close":0.2474},{"date":"2020-08-06","close":0.2474},{"date":"2020-08-07","close":0.2474},{"date":"2020-08-10","close":0.2474},{"date":"2020-08-11","close":0.2793},{"date":"2020-08-12","close":0.254},{"date":"2020-08-13","close":0.2479},{"date":"2020-08-14","close":0.33},{"date":"2020-08-17","close":0.3717},{"date":"2020-08-18","close":0.32},{"date":"2020-08-19","close":0.3654},{"date":"2020-08-20","close":0.41},{"date":"2020-08-21","close":0.456},{"date":"2020-08-24","close":0.4928},{"date":"2020-08-25","close":0.5426},{"date":"2020-08-26","close":0.6125},{"date":"2020-08-27","close":0.581},{"date":"2020-08-28","close":0.5473},{"date":"2020-08-31","close":0.53},{"date":"2020-09-01","close":0.51},{"date":"2020-09-02","close":0.5},{"date":"2020-09-03","close":0.57},{"date":"2020-09-04","close":0.54},{"date":"2020-09-08","close":0.57},{"date":"2020-09-09","close":0.62},{"date":"2020-09-10","close":0.53},{"date":"2020-09-11","close":0.5653},{"date":"2020-09-14","close":0.5295},{"date":"2020-09-15","close":0.49},{"date":"2020-09-16","close":0.57},{"date":"2020-09-17","close":0.552},{"date":"2020-09-18","close":0.56},{"date":"2020-09-21","close":0.54},{"date":"2020-09-22","close":0.51},{"date":"2020-09-23","close":0.591},{"date":"2020-09-24","close":0.5601},{"date":"2020-09-25","close":0.557},{"date":"2020-09-28","close":0.5807},{"date":"2020-09-29","close":0.55},{"date":"2020-09-30","close":0.63},{"date":"2020-10-01","close":0.6176},{"date":"2020-10-02","close":0.6179},{"date":"2020-10-05","close":0.6032},{"date":"2020-10-06","close":0.5695},{"date":"2020-10-07","close":0.566},{"date":"2020-10-08","close":0.632},{"date":"2020-10-09","close":0.6187},{"date":"2020-10-12","close":0.6738},{"date":"2020-10-13","close":0.5987},{"date":"2020-10-14","close":0.639},{"date":"2020-10-15","close":0.63},{"date":"2020-10-16","close":0.6549},{"date":"2020-10-19","close":0.6413},{"date":"2020-10-20","close":0.6286},{"date":"2020-10-21","close":0.629},{"date":"2020-10-22","close":0.59},{"date":"2020-10-23","close":0.598},{"date":"2020-10-26","close":0.571},{"date":"2020-10-27","close":0.531},{"date":"2020-10-28","close":0.5615},{"date":"2020-10-29","close":0.5401},{"date":"2020-10-30","close":0.542},{"date":"2020-11-02","close":0.5418},{"date":"2020-11-03","close":0.5056},{"date":"2020-11-04","close":0.5155},{"date":"2020-11-05","close":0.5165},{"date":"2020-11-06","close":0.5},{"date":"2020-11-09","close":0.5},{"date":"2020-11-10","close":0.5009},{"date":"2020-11-11","close":0.51},{"date":"2020-11-12","close":0.4749},{"date":"2020-11-13","close":0.462},{"date":"2020-11-16","close":0.5206},{"date":"2020-11-17","close":0.5209},{"date":"2020-11-18","close":0.58},{"date":"2020-11-19","close":0.5861},{"date":"2020-11-20","close":0.53},{"date":"2020-11-23","close":0.5698},{"date":"2020-11-24","close":0.585},{"date":"2020-11-25","close":0.5736},{"date":"2020-11-27","close":0.565},{"date":"2020-11-30","close":0.56},{"date":"2020-12-01","close":0.5141},{"date":"2020-12-02","close":0.585},{"date":"2020-12-03","close":0.57},{"date":"2020-12-04","close":0.5058},{"date":"2020-12-07","close":0.48},{"date":"2020-12-08","close":0.4503},{"date":"2020-12-09","close":0.5572},{"date":"2020-12-10","close":0.5499},{"date":"2020-12-11","close":0.5078},{"date":"2020-12-14","close":0.5415},{"date":"2020-12-15","close":0.535},{"date":"2020-12-16","close":0.54},{"date":"2020-12-17","close":0.5076},{"date":"2020-12-18","close":0.5},{"date":"2020-12-21","close":0.5608},{"date":"2020-12-22","close":0.56},{"date":"2020-12-23","close":0.5666},{"date":"2020-12-24","close":0.6126},{"date":"2020-12-28","close":0.69},{"date":"2020-12-29","close":0.6946},{"date":"2020-12-30","close":0.799},{"date":"2020-12-31","close":0.75},{"date":"2021-01-04","close":0.71},{"date":"2021-01-05","close":0.68},{"date":"2021-01-06","close":0.6599},{"date":"2021-01-07","close":0.621},{"date":"2021-01-08","close":0.57},{"date":"2021-01-11","close":0.7048},{"date":"2021-01-12","close":0.667},{"date":"2021-01-13","close":0.6656},{"date":"2021-01-14","close":0.68},{"date":"2021-01-15","close":0.6825},{"date":"2021-01-19","close":0.65},{"date":"2021-01-20","close":0.637},{"date":"2021-01-21","close":0.6401},{"date":"2021-01-22","close":0.68},{"date":"2021-01-25","close":0.6671},{"date":"2021-01-26","close":0.66},{"date":"2021-01-27","close":0.75},{"date":"2021-01-28","close":0.7344},{"date":"2021-01-29","close":0.936},{"date":"2021-02-01","close":1.2822},{"date":"2021-02-02","close":1.473},{"date":"2021-02-03","close":1.44},{"date":"2021-02-04","close":1.75},{"date":"2021-02-05","close":2.49},{"date":"2021-02-08","close":2.35},{"date":"2021-02-09","close":2.35},{"date":"2021-02-10","close":2.35},{"date":"2021-02-11","close":2.74},{"date":"2021-02-12","close":3.05},{"date":"2021-02-16","close":3.52},{"date":"2021-02-17","close":3.56},{"date":"2021-02-18","close":3.56},{"date":"2021-02-19","close":3.73},{"date":"2021-02-22","close":3.93},{"date":"2021-02-23","close":3.86},{"date":"2021-02-24","close":3.708},{"date":"2021-02-25","close":3.05},{"date":"2021-02-26","close":3.05},{"date":"2021-03-01","close":3.1101},{"date":"2021-03-02","close":2.9},{"date":"2021-03-03","close":2.3694},{"date":"2021-03-04","close":1.79},{"date":"2021-03-05","close":2.29},{"date":"2021-03-08","close":2.77},{"date":"2021-03-09","close":2.58},{"date":"2021-03-10","close":2.5351},{"date":"2021-03-11","close":2.5},{"date":"2021-03-12","close":2.4957},{"date":"2021-03-15","close":2.65},{"date":"2021-03-16","close":2.6},{"date":"2021-03-17","close":2.7},{"date":"2021-03-18","close":2.6927},{"date":"2021-03-19","close":2.55},{"date":"2021-03-22","close":2.63},{"date":"2021-03-23","close":2.6},{"date":"2021-03-24","close":2.58},{"date":"2021-03-25","close":2.43},{"date":"2021-03-26","close":2.55},{"date":"2021-03-29","close":2.73},{"date":"2021-03-30","close":2.51},{"date":"2021-03-31","close":2.46},{"date":"2021-04-01","close":2.5695},{"date":"2021-04-05","close":2.556},{"date":"2021-04-06","close":2.59},{"date":"2021-04-07","close":2.4004},{"date":"2021-04-08","close":2.35},{"date":"2021-04-09","close":2.3},{"date":"2021-04-12","close":2.2105},{"date":"2021-04-13","close":2.28},{"date":"2021-04-14","close":2.275},{"date":"2021-04-15","close":2.31},{"date":"2021-04-16","close":2.42},{"date":"2021-04-19","close":2.4426},{"date":"2021-04-20","close":2.43},{"date":"2021-04-21","close":2.35},{"date":"2021-04-22","close":2.345},{"date":"2021-04-23","close":2.3},{"date":"2021-04-26","close":2.42},{"date":"2021-04-27","close":2.47},{"date":"2021-04-28","close":2.58},{"date":"2021-04-29","close":2.7296},{"date":"2021-04-30","close":2.7},{"date":"2021-05-03","close":2.5135},{"date":"2021-05-04","close":2.48},{"date":"2021-05-05","close":2.56},{"date":"2021-05-06","close":2.6},{"date":"2021-05-07","close":2.71},{"date":"2021-05-10","close":2.61},{"date":"2021-05-11","close":2.6137},{"date":"2021-05-12","close":2.47},{"date":"2021-05-13","close":2.515},{"date":"2021-05-14","close":2.5},{"date":"2021-05-17","close":2.49},{"date":"2021-05-18","close":2.45},{"date":"2021-05-19","close":2.5},{"date":"2021-05-20","close":2.5695},{"date":"2021-05-21","close":2.5619},{"date":"2021-05-24","close":2.58},{"date":"2021-05-25","close":2.63},{"date":"2021-05-26","close":2.64},{"date":"2021-05-27","close":2.6599},{"date":"2021-05-28","close":2.65},{"date":"2021-06-01","close":2.55},{"date":"2021-06-02","close":2.555},{"date":"2021-06-03","close":2.55},{"date":"2021-06-04","close":2.71},{"date":"2021-06-07","close":2.99},{"date":"2021-06-08","close":3.29},{"date":"2021-06-09","close":3.245},{"date":"2021-06-10","close":3.4},{"date":"2021-06-11","close":3.636},{"date":"2021-06-14","close":4.02},{"date":"2021-06-15","close":3.91},{"date":"2021-06-16","close":3.47},{"date":"2021-06-17","close":3.2942},{"date":"2021-06-18","close":3.5},{"date":"2021-06-21","close":3.5},{"date":"2021-06-22","close":3.2},{"date":"2021-06-23","close":3.25},{"date":"2021-06-24","close":3.34},{"date":"2021-06-25","close":3.3},{"date":"2021-06-28","close":3.2},{"date":"2021-06-29","close":3.11},{"date":"2021-06-30","close":3.21},{"date":"2021-07-01","close":3.26},{"date":"2021-07-02","close":3.1971},{"date":"2021-07-06","close":3.14},{"date":"2021-07-07","close":2.9425},{"date":"2021-07-08","close":2.78},{"date":"2021-07-09","close":2.9796},{"date":"2021-07-12","close":3.0},{"date":"2021-07-13","close":2.97},{"date":"2021-07-14","close":2.94},{"date":"2021-07-15","close":3.0},{"date":"2021-07-16","close":3.1},{"date":"2021-07-19","close":2.9888},{"date":"2021-07-20","close":3.01},{"date":"2021-07-21","close":2.926},{"date":"2021-07-22","close":2.87},{"date":"2021-07-23","close":2.65},{"date":"2021-07-26","close":2.65},{"date":"2021-07-27","close":2.6},{"date":"2021-07-28","close":2.36},{"date":"2021-07-29","close":2.42},{"date":"2021-07-30","close":2.18},{"date":"2021-08-02","close":2.13},{"date":"2021-08-03","close":1.99},{"date":"2021-08-04","close":1.94},{"date":"2021-08-05","close":1.93},{"date":"2021-08-06","close":1.83},{"date":"2021-08-09","close":2.0505},{"date":"2021-08-10","close":2.05},{"date":"2021-08-11","close":2.03},{"date":"2021-08-12","close":1.9739},{"date":"2021-08-13","close":1.923},{"date":"2021-08-16","close":1.8},{"date":"2021-08-17","close":1.75},{"date":"2021-08-18","close":1.77},{"date":"2021-08-19","close":1.75},{"date":"2021-08-20","close":5.2716},{"date":"2021-08-23","close":5.3},{"date":"2021-08-24","close":5.21},{"date":"2021-08-25","close":5.32},{"date":"2021-08-26","close":5.44},{"date":"2021-08-27","close":5.31},{"date":"2021-08-30","close":5.24},{"date":"2021-08-31","close":5.2},{"date":"2021-09-01","close":5.2963},{"date":"2021-09-02","close":5.33},{"date":"2021-09-03","close":5.9},{"date":"2021-09-07","close":6.05},{"date":"2021-09-08","close":6.0825},{"date":"2021-09-09","close":6.162},{"date":"2021-09-10","close":6.3},{"date":"2021-09-13","close":6.41},{"date":"2021-09-14","close":6.7},{"date":"2021-09-15","close":7.75},{"date":"2021-09-16","close":7.65},{"date":"2021-09-17","close":7.1116},{"date":"2021-09-20","close":6.954},{"date":"2021-09-21","close":6.83},{"date":"2021-09-22","close":6.9},{"date":"2021-09-23","close":7.1},{"date":"2021-09-24","close":7.08},{"date":"2021-09-27","close":7.2509},{"date":"2021-09-28","close":7.05},{"date":"2021-09-29","close":7.032},{"date":"2021-09-30","close":7.09},{"date":"2021-10-01","close":7.16},{"date":"2021-10-04","close":7.035},{"date":"2021-10-05","close":6.6},{"date":"2021-10-06","close":6.71},{"date":"2021-10-07","close":6.71},{"date":"2021-10-08","close":6.85},{"date":"2021-10-11","close":6.81},{"date":"2021-10-12","close":6.5475},{"date":"2021-10-13","close":6.42},{"date":"2021-10-14","close":6.5687},{"date":"2021-10-15","close":6.7444},{"date":"2021-10-18","close":6.67},{"date":"2021-10-19","close":6.57},{"date":"2021-10-20","close":6.32},{"date":"2021-10-21","close":6.42},{"date":"2021-10-22","close":6.69},{"date":"2021-10-25","close":6.79},{"date":"2021-10-26","close":7.0},{"date":"2021-10-27","close":7.615},{"date":"2021-10-28","close":7.75},{"date":"2021-10-29","close":8.15},{"date":"2021-11-01","close":8.24},{"date":"2021-11-02","close":8.24},{"date":"2021-11-03","close":8.32},{"date":"2021-11-04","close":8.16},{"date":"2021-11-05","close":7.86},{"date":"2021-11-08","close":7.5},{"date":"2021-11-09","close":7.29},{"date":"2021-11-10","close":6.94},{"date":"2021-11-11","close":7.4652},{"date":"2021-11-12","close":7.97},{"date":"2021-11-15","close":7.937},{"date":"2021-11-16","close":7.9193},{"date":"2021-11-17","close":7.75},{"date":"2021-11-18","close":7.763},{"date":"2021-11-19","close":7.92},{"date":"2021-11-22","close":7.8},{"date":"2021-11-23","close":7.6},{"date":"2021-11-24","close":7.26},{"date":"2021-11-26","close":7.13},{"date":"2021-11-29","close":7.15},{"date":"2021-11-30","close":7.09},{"date":"2021-12-01","close":7.3056},{"date":"2021-12-02","close":7.25},{"date":"2021-12-03","close":6.7},{"date":"2021-12-06","close":6.99},{"date":"2021-12-07","close":6.52},{"date":"2021-12-08","close":6.74},{"date":"2021-12-09","close":7.3075},{"date":"2021-12-10","close":6.97},{"date":"2021-12-13","close":7.25},{"date":"2021-12-14","close":7.398},{"date":"2021-12-15","close":7.6795},{"date":"2021-12-16","close":7.77},{"date":"2021-12-17","close":7.704},{"date":"2021-12-20","close":7.95},{"date":"2021-12-21","close":8.5},{"date":"2021-12-22","close":8.75},{"date":"2021-12-23","close":8.95},{"date":"2021-12-27","close":9.69},{"date":"2021-12-28","close":9.85},{"date":"2021-12-29","close":9.69},{"date":"2021-12-30","close":11.105},{"date":"2021-12-31","close":10.83},{"date":"2022-01-03","close":10.84},{"date":"2022-01-04","close":10.8545},{"date":"2022-01-06","close":9.54},{"date":"2022-01-07","close":9.04},{"date":"2022-01-10","close":8.88},{"date":"2022-01-11","close":9.15},{"date":"2022-01-12","close":9.04},{"date":"2022-01-13","close":8.79},{"date":"2022-01-14","close":8.97},{"date":"2022-01-18","close":8.85},{"date":"2022-01-19","close":8.82},{"date":"2022-01-20","close":8.05},{"date":"2022-01-21","close":7.17},{"date":"2022-01-24","close":6.34},{"date":"2022-01-25","close":5.66},{"date":"2022-01-26","close":5.5},{"date":"2022-01-27","close":4.87},{"date":"2022-01-28","close":5.31},{"date":"2022-01-31","close":5.7},{"date":"2022-02-01","close":5.75},{"date":"2022-02-02","close":6.46},{"date":"2022-02-03","close":6.38},{"date":"2022-02-04","close":6.3253},{"date":"2022-02-07","close":6.35},{"date":"2022-02-08","close":6.38},{"date":"2022-02-09","close":6.7979},{"date":"2022-02-10","close":6.7},{"date":"2022-02-11","close":6.799},{"date":"2022-02-14","close":6.8},{"date":"2022-02-15","close":6.9},{"date":"2022-02-16","close":6.4462},{"date":"2022-02-17","close":6.38},{"date":"2022-02-18","close":6.27},{"date":"2022-02-22","close":6.1},{"date":"2022-02-23","close":5.79},{"date":"2022-02-24","close":5.5},{"date":"2022-02-25","close":6.09},{"date":"2022-02-28","close":6.33},{"date":"2022-03-01","close":5.95},{"date":"2022-03-02","close":5.9},{"date":"2022-03-03","close":6.1653},{"date":"2022-03-04","close":5.55},{"date":"2022-03-07","close":5.23},{"date":"2022-03-08","close":5.45},{"date":"2022-03-09","close":5.66},{"date":"2022-03-10","close":5.7},{"date":"2022-03-11","close":5.855},{"date":"2022-03-14","close":5.8},{"date":"2022-03-15","close":5.85},{"date":"2022-03-16","close":6.0},{"date":"2022-03-17","close":5.845},{"date":"2022-03-18","close":5.8},{"date":"2022-03-21","close":5.8},{"date":"2022-03-22","close":5.9},{"date":"2022-03-23","close":5.85},{"date":"2022-03-24","close":6.1},{"date":"2022-03-25","close":6.58},{"date":"2022-03-28","close":6.67},{"date":"2022-03-29","close":6.6},{"date":"2022-03-30","close":6.37},{"date":"2022-03-31","close":6.28},{"date":"2022-04-01","close":6.37},{"date":"2022-04-04","close":6.37},{"date":"2022-04-05","close":5.98},{"date":"2022-04-06","close":5.85},{"date":"2022-04-07","close":5.51},{"date":"2022-04-08","close":5.63},{"date":"2022-04-11","close":5.02},{"date":"2022-04-12","close":5.25},{"date":"2022-04-13","close":5.63},{"date":"2022-04-14","close":5.68},{"date":"2022-04-18","close":5.68},{"date":"2022-04-19","close":5.75},{"date":"2022-04-20","close":5.7},{"date":"2022-04-21","close":5.26},{"date":"2022-04-22","close":5.14},{"date":"2022-04-25","close":5.09},{"date":"2022-04-26","close":5.2},{"date":"2022-04-27","close":5.11},{"date":"2022-04-28","close":4.96},{"date":"2022-04-29","close":4.9},{"date":"2022-05-02","close":4.7},{"date":"2022-05-03","close":4.76},{"date":"2022-05-04","close":4.4},{"date":"2022-05-05","close":4.0},{"date":"2022-05-06","close":4.1},{"date":"2022-05-09","close":3.7},{"date":"2022-05-10","close":3.6},{"date":"2022-05-11","close":3.4},{"date":"2022-05-12","close":3.46},{"date":"2022-05-13","close":4.63},{"date":"2022-05-16","close":4.7},{"date":"2022-05-17","close":4.29},{"date":"2022-05-18","close":3.75},{"date":"2022-05-19","close":3.88},{"date":"2022-05-20","close":4.09},{"date":"2022-05-23","close":3.66},{"date":"2022-05-24","close":3.43},{"date":"2022-05-25","close":3.72},{"date":"2022-05-26","close":3.86},{"date":"2022-05-27","close":4.06},{"date":"2022-05-31","close":4.15},{"date":"2022-06-01","close":3.93},{"date":"2022-06-02","close":3.8601},{"date":"2022-06-03","close":3.96},{"date":"2022-06-06","close":3.71},{"date":"2022-06-07","close":3.63},{"date":"2022-06-08","close":3.2},{"date":"2022-06-09","close":3.35},{"date":"2022-06-10","close":3.19},{"date":"2022-06-13","close":2.97},{"date":"2022-06-14","close":2.98},{"date":"2022-06-15","close":3.1235},{"date":"2022-06-16","close":2.99},{"date":"2022-06-17","close":2.991},{"date":"2022-06-21","close":3.05},{"date":"2022-06-22","close":3.01},{"date":"2022-06-23","close":2.9997},{"date":"2022-06-24","close":3.11},{"date":"2022-06-27","close":3.0},{"date":"2022-06-28","close":2.91},{"date":"2022-06-29","close":2.95},{"date":"2022-06-30","close":2.89},{"date":"2022-07-01","close":3.02},{"date":"2022-07-05","close":2.97},{"date":"2022-07-06","close":2.85},{"date":"2022-07-07","close":2.89},{"date":"2022-07-08","close":2.65},{"date":"2022-07-11","close":2.5},{"date":"2022-07-12","close":2.88},{"date":"2022-07-13","close":3.16},{"date":"2022-07-14","close":2.87},{"date":"2022-07-15","close":2.92},{"date":"2022-07-18","close":2.89},{"date":"2022-07-19","close":2.81},{"date":"2022-07-20","close":2.87},{"date":"2022-07-21","close":3.03},{"date":"2022-07-22","close":2.9},{"date":"2022-07-25","close":2.77},{"date":"2022-07-26","close":2.775},{"date":"2022-07-27","close":2.84},{"date":"2022-07-28","close":2.97},{"date":"2022-07-29","close":2.8},{"date":"2022-08-01","close":2.92},{"date":"2022-08-02","close":3.1},{"date":"2022-08-03","close":3.22},{"date":"2022-08-04","close":3.25},{"date":"2022-08-05","close":3.16},{"date":"2022-08-08","close":3.1791},{"date":"2022-08-09","close":3.3},{"date":"2022-08-10","close":3.3},{"date":"2022-08-11","close":3.68},{"date":"2022-08-12","close":3.7},{"date":"2022-08-15","close":3.65},{"date":"2022-08-16","close":3.69},{"date":"2022-08-17","close":3.72},{"date":"2022-08-18","close":3.54},{"date":"2022-08-19","close":3.49},{"date":"2022-08-22","close":3.38},{"date":"2022-08-23","close":3.48},{"date":"2022-08-24","close":3.58},{"date":"2022-08-25","close":3.69},{"date":"2022-08-26","close":3.584},{"date":"2022-08-29","close":3.54},{"date":"2022-08-30","close":3.48},{"date":"2022-08-31","close":3.68},{"date":"2022-09-01","close":3.3},{"date":"2022-09-02","close":3.52},{"date":"2022-09-06","close":3.3},{"date":"2022-09-07","close":3.24},{"date":"2022-09-08","close":3.24},{"date":"2022-09-09","close":3.13},{"date":"2022-09-12","close":3.29},{"date":"2022-09-13","close":3.3},{"date":"2022-09-14","close":3.25},{"date":"2022-09-15","close":3.11},{"date":"2022-09-16","close":2.99},{"date":"2022-09-19","close":2.9077},{"date":"2022-09-20","close":3.0},{"date":"2022-09-21","close":2.89},{"date":"2022-09-22","close":2.51},{"date":"2022-09-23","close":2.3001},{"date":"2022-09-26","close":2.16},{"date":"2022-09-27","close":2.15},{"date":"2022-09-28","close":1.83},{"date":"2022-09-29","close":1.72},{"date":"2022-09-30","close":1.82},{"date":"2022-10-03","close":1.65},{"date":"2022-10-04","close":1.6539},{"date":"2022-10-05","close":1.5588},{"date":"2022-10-06","close":1.6032},{"date":"2022-10-07","close":1.76},{"date":"2022-10-10","close":1.75},{"date":"2022-10-11","close":1.71},{"date":"2022-10-12","close":1.82},{"date":"2022-10-13","close":2.08},{"date":"2022-10-14","close":1.86},{"date":"2022-10-17","close":1.7},{"date":"2022-10-18","close":1.65},{"date":"2022-10-19","close":1.61},{"date":"2022-10-20","close":1.57},{"date":"2022-10-21","close":1.51},{"date":"2022-10-24","close":1.55},{"date":"2022-10-25","close":1.52},{"date":"2022-10-26","close":1.5},{"date":"2022-10-27","close":1.39},{"date":"2022-10-28","close":1.3657},{"date":"2022-10-31","close":1.22},{"date":"2022-11-01","close":1.2699},{"date":"2022-11-02","close":1.21},{"date":"2022-11-03","close":1.12},{"date":"2022-11-04","close":1.19},{"date":"2022-11-07","close":1.07},{"date":"2022-11-08","close":1.1254},{"date":"2022-11-09","close":1.12},{"date":"2022-11-10","close":1.18},{"date":"2022-11-11","close":1.12},{"date":"2022-11-14","close":1.04},{"date":"2022-11-15","close":0.95},{"date":"2022-11-16","close":0.9899},{"date":"2022-11-17","close":0.99},{"date":"2022-11-18","close":0.99},{"date":"2022-11-21","close":0.9712},{"date":"2022-11-22","close":1.02},{"date":"2022-11-23","close":1.02},{"date":"2022-11-25","close":1.04},{"date":"2022-11-28","close":1.05},{"date":"2022-11-29","close":1.24},{"date":"2022-11-30","close":1.42},{"date":"2022-12-01","close":1.38},{"date":"2022-12-02","close":1.51},{"date":"2022-12-05","close":1.58},{"date":"2022-12-06","close":1.6},{"date":"2022-12-07","close":1.58},{"date":"2022-12-08","close":1.7},{"date":"2022-12-09","close":1.7},{"date":"2022-12-12","close":1.67},{"date":"2022-12-13","close":1.66},{"date":"2022-12-14","close":1.69},{"date":"2022-12-15","close":1.61},{"date":"2022-12-16","close":1.51},{"date":"2022-12-19","close":1.4998},{"date":"2022-12-20","close":1.43},{"date":"2022-12-21","close":1.42},{"date":"2022-12-22","close":1.1501},{"date":"2022-12-23","close":1.21},{"date":"2022-12-27","close":1.25},{"date":"2022-12-28","close":1.15},{"date":"2022-12-29","close":1.32},{"date":"2022-12-30","close":1.27},{"date":"2023-01-03","close":1.31},{"date":"2023-01-04","close":1.3},{"date":"2023-01-05","close":1.3},{"date":"2023-01-06","close":1.3199},{"date":"2023-01-09","close":1.4034},{"date":"2023-01-10","close":1.63},{"date":"2023-01-11","close":1.69},{"date":"2023-01-12","close":1.78},{"date":"2023-01-13","close":1.62},{"date":"2023-01-17","close":1.66},{"date":"2023-01-18","close":1.96},{"date":"2023-01-19","close":2.03},{"date":"2023-01-20","close":2.33},{"date":"2023-01-23","close":2.14},{"date":"2023-01-24","close":1.95},{"date":"2023-01-25","close":2.02},{"date":"2023-01-26","close":1.92},{"date":"2023-01-27","close":1.949},{"date":"2023-01-30","close":1.9},{"date":"2023-01-31","close":1.85},{"date":"2023-02-01","close":1.845},{"date":"2023-02-02","close":1.8},{"date":"2023-02-03","close":1.81},{"date":"2023-02-06","close":1.75},{"date":"2023-02-07","close":1.71},{"date":"2023-02-08","close":1.65},{"date":"2023-02-09","close":1.55},{"date":"2023-02-10","close":1.6},{"date":"2023-02-13","close":1.64},{"date":"2023-02-14","close":1.64},{"date":"2023-02-15","close":1.635},{"date":"2023-02-16","close":1.68},{"date":"2023-02-17","close":1.72},{"date":"2023-02-21","close":1.72},{"date":"2023-02-22","close":1.72},{"date":"2023-02-23","close":1.7},{"date":"2023-02-24","close":1.5968},{"date":"2023-02-27","close":1.51},{"date":"2023-02-28","close":1.71},{"date":"2023-03-01","close":1.7},{"date":"2023-03-02","close":1.65},{"date":"2023-03-03","close":1.6},{"date":"2023-03-06","close":1.68},{"date":"2023-03-07","close":1.68},{"date":"2023-03-08","close":1.625},{"date":"2023-03-09","close":1.61},{"date":"2023-03-10","close":1.53},{"date":"2023-03-13","close":1.4357},{"date":"2023-03-14","close":1.365},{"date":"2023-03-15","close":1.2},{"date":"2023-03-16","close":1.25},{"date":"2023-03-17","close":1.24},{"date":"2023-03-20","close":1.26},{"date":"2023-03-21","close":1.16},{"date":"2023-03-22","close":1.12},{"date":"2023-03-23","close":1.06},{"date":"2023-03-24","close":1.0853},{"date":"2023-03-27","close":1.1},{"date":"2023-03-28","close":1.06},{"date":"2023-03-29","close":1.02},{"date":"2023-03-30","close":1.18},{"date":"2023-03-31","close":1.29},{"date":"2023-04-03","close":1.3},{"date":"2023-04-04","close":1.25},{"date":"2023-04-05","close":1.182},{"date":"2023-04-06","close":1.35},{"date":"2023-04-10","close":1.35},{"date":"2023-04-11","close":1.34},{"date":"2023-04-12","close":1.29},{"date":"2023-04-13","close":1.25},{"date":"2023-04-14","close":1.34},{"date":"2023-04-17","close":1.249},{"date":"2023-04-18","close":1.09},{"date":"2023-04-19","close":1.11},{"date":"2023-04-20","close":1.0969},{"date":"2023-04-21","close":1.18},{"date":"2023-04-24","close":1.08},{"date":"2023-04-25","close":1.13},{"date":"2023-04-26","close":1.06},{"date":"2023-04-27","close":1.08},{"date":"2023-04-28","close":1.1193},{"date":"2023-05-01","close":1.33},{"date":"2023-05-02","close":1.29},{"date":"2023-05-03","close":1.31},{"date":"2023-05-04","close":1.275},{"date":"2023-05-05","close":1.25},{"date":"2023-05-08","close":1.29},{"date":"2023-05-09","close":1.32},{"date":"2023-05-10","close":1.3693},{"date":"2023-05-11","close":1.37},{"date":"2023-05-12","close":1.44},{"date":"2023-05-15","close":1.5961},{"date":"2023-05-16","close":1.72},{"date":"2023-05-17","close":1.94},{"date":"2023-05-18","close":1.68},{"date":"2023-05-19","close":1.677},{"date":"2023-05-22","close":1.77},{"date":"2023-05-23","close":1.82},{"date":"2023-05-24","close":1.78},{"date":"2023-05-25","close":1.68},{"date":"2023-05-26","close":1.7299},{"date":"2023-05-30","close":1.82},{"date":"2023-05-31","close":1.84},{"date":"2023-06-01","close":1.88},{"date":"2023-06-02","close":1.9},{"date":"2023-06-05","close":2.03},{"date":"2023-06-06","close":2.01},{"date":"2023-06-07","close":2.07},{"date":"2023-06-08","close":2.055},{"date":"2023-06-09","close":2.4},{"date":"2023-06-12","close":2.2601},{"date":"2023-06-13","close":2.3},{"date":"2023-06-14","close":2.3155},{"date":"2023-06-15","close":2.54},{"date":"2023-06-16","close":2.83},{"date":"2023-06-20","close":2.93},{"date":"2023-06-21","close":2.92},{"date":"2023-06-22","close":2.61},{"date":"2023-06-23","close":2.66},{"date":"2023-06-26","close":2.53},{"date":"2023-06-27","close":2.18},{"date":"2023-06-28","close":2.31},{"date":"2023-06-29","close":2.35},{"date":"2023-06-30","close":2.53},{"date":"2023-07-03","close":2.53},{"date":"2023-07-05","close":2.26},{"date":"2023-07-06","close":2.19},{"date":"2023-07-07","close":2.42},{"date":"2023-07-10","close":2.42},{"date":"2023-07-11","close":2.22},{"date":"2023-07-12","close":2.28},{"date":"2023-07-13","close":2.32},{"date":"2023-07-14","close":2.2},{"date":"2023-07-17","close":2.24},{"date":"2023-07-18","close":2.21},{"date":"2023-07-19","close":2.15},{"date":"2023-07-20","close":2.04},{"date":"2023-07-21","close":2.03},{"date":"2023-07-24","close":1.95},{"date":"2023-07-25","close":1.91},{"date":"2023-07-26","close":1.81},{"date":"2023-07-27","close":1.8},{"date":"2023-07-28","close":2.03},{"date":"2023-07-31","close":2.285},{"date":"2023-08-01","close":2.3},{"date":"2023-08-02","close":2.26},{"date":"2023-08-03","close":2.16},{"date":"2023-08-04","close":2.13},{"date":"2023-08-07","close":1.97},{"date":"2023-08-08","close":1.85},{"date":"2023-08-09","close":1.77},{"date":"2023-08-10","close":1.84},{"date":"2023-08-11","close":2.15},{"date":"2023-08-14","close":2.04},{"date":"2023-08-15","close":2.33},{"date":"2023-08-16","close":2.27},{"date":"2023-08-17","close":2.2},{"date":"2023-08-18","close":2.43},{"date":"2023-08-21","close":2.43},{"date":"2023-08-22","close":2.23},{"date":"2023-08-23","close":2.43},{"date":"2023-08-24","close":2.26},{"date":"2023-08-25","close":2.22},{"date":"2023-08-28","close":2.12},{"date":"2023-08-29","close":2.12},{"date":"2023-08-30","close":2.27},{"date":"2023-08-31","close":2.16},{"date":"2023-09-01","close":2.08},{"date":"2023-09-05","close":2.075},{"date":"2023-09-06","close":2.01},{"date":"2023-09-07","close":2.0},{"date":"2023-09-08","close":1.88},{"date":"2023-09-11","close":1.89},{"date":"2023-09-12","close":1.89},{"date":"2023-09-13","close":1.81},{"date":"2023-09-14","close":1.77},{"date":"2023-09-15","close":1.92},{"date":"2023-09-18","close":1.7},{"date":"2023-09-19","close":1.695},{"date":"2023-09-20","close":1.58},{"date":"2023-09-21","close":1.575},{"date":"2023-09-22","close":1.57},{"date":"2023-09-25","close":1.55},{"date":"2023-09-26","close":1.52},{"date":"2023-09-27","close":1.53},{"date":"2023-09-28","close":1.53},{"date":"2023-09-29","close":1.65},{"date":"2023-10-02","close":1.6},{"date":"2023-10-03","close":1.55},{"date":"2023-10-04","close":1.59},{"date":"2023-10-05","close":1.43},{"date":"2023-10-06","close":1.61},{"date":"2023-10-09","close":1.45},{"date":"2023-10-10","close":1.47},{"date":"2023-10-11","close":1.44},{"date":"2023-10-12","close":1.31},{"date":"2023-10-13","close":1.28},{"date":"2023-10-16","close":1.47},{"date":"2023-10-17","close":1.5},{"date":"2023-10-18","close":1.56},{"date":"2023-10-19","close":1.52},{"date":"2023-10-20","close":1.47},{"date":"2023-10-23","close":1.41},{"date":"2023-10-24","close":1.69},{"date":"2023-10-25","close":1.68},{"date":"2023-10-26","close":1.31},{"date":"2023-10-27","close":1.5},{"date":"2023-10-30","close":1.66},{"date":"2023-10-31","close":1.53},{"date":"2023-11-01","close":1.48},{"date":"2023-11-02","close":1.54},{"date":"2023-11-03","close":1.56},{"date":"2023-11-06","close":1.45},{"date":"2023-11-07","close":1.46},{"date":"2023-11-08","close":1.38},{"date":"2023-11-09","close":1.37},{"date":"2023-11-10","close":1.31},{"date":"2023-11-13","close":1.37},{"date":"2023-11-14","close":1.35},{"date":"2023-11-15","close":1.38},{"date":"2023-11-16","close":1.3269},{"date":"2023-11-17","close":1.31},{"date":"2023-11-20","close":1.25},{"date":"2023-11-21","close":1.26},{"date":"2023-11-22","close":1.2831},{"date":"2023-11-24","close":1.37},{"date":"2023-11-27","close":1.48},{"date":"2023-11-28","close":1.59},{"date":"2023-11-29","close":1.39},{"date":"2023-11-30","close":1.5},{"date":"2023-12-01","close":1.37},{"date":"2023-12-04","close":1.31},{"date":"2023-12-05","close":1.28},{"date":"2023-12-06","close":1.28},{"date":"2023-12-07","close":1.2},{"date":"2023-12-08","close":1.2},{"date":"2023-12-11","close":1.17},{"date":"2023-12-12","close":1.24},{"date":"2023-12-13","close":1.2},{"date":"2023-12-14","close":1.18},{"date":"2023-12-15","close":1.2},{"date":"2023-12-18","close":1.17},{"date":"2023-12-19","close":1.21},{"date":"2023-12-20","close":1.23},{"date":"2023-12-21","close":1.32},{"date":"2023-12-22","close":1.39},{"date":"2023-12-26","close":1.31},{"date":"2023-12-27","close":1.33},{"date":"2023-12-28","close":1.355},{"date":"2023-12-29","close":1.37},{"date":"2024-01-02","close":1.33},{"date":"2024-01-03","close":1.1591},{"date":"2024-01-04","close":1.16},{"date":"2024-01-05","close":1.1889},{"date":"2024-01-08","close":1.19},{"date":"2024-01-09","close":1.1409},{"date":"2024-01-10","close":1.07},{"date":"2024-01-11","close":1.09},{"date":"2024-01-12","close":1.095},{"date":"2024-01-16","close":1.0697},{"date":"2024-01-17","close":1.08},{"date":"2024-01-18","close":1.03},{"date":"2024-01-19","close":1.03},{"date":"2024-01-22","close":1.25},{"date":"2024-01-23","close":1.22},{"date":"2024-01-24","close":1.2996},{"date":"2024-01-25","close":1.28},{"date":"2024-01-26","close":1.18},{"date":"2024-01-29","close":1.24},{"date":"2024-01-30","close":1.25},{"date":"2024-01-31","close":1.18},{"date":"2024-02-01","close":1.1401},{"date":"2024-02-02","close":1.1},{"date":"2024-02-05","close":1.04},{"date":"2024-02-06","close":1.11},{"date":"2024-02-07","close":1.0714},{"date":"2024-02-08","close":1.0623},{"date":"2024-02-09","close":1.2},{"date":"2024-02-12","close":1.2202},{"date":"2024-02-13","close":1.23},{"date":"2024-02-14","close":1.25},{"date":"2024-02-15","close":1.16},{"date":"2024-02-16","close":1.26},{"date":"2024-02-20","close":1.39},{"date":"2024-02-21","close":1.26},{"date":"2024-02-22","close":1.249},{"date":"2024-02-23","close":1.21},{"date":"2024-02-26","close":1.16},{"date":"2024-02-27","close":1.16},{"date":"2024-02-28","close":1.14},{"date":"2024-02-29","close":1.3},{"date":"2024-03-01","close":1.23},{"date":"2024-03-04","close":1.19},{"date":"2024-03-05","close":1.14},{"date":"2024-03-06","close":1.0995},{"date":"2024-03-07","close":1.07},{"date":"2024-03-08","close":1.05},{"date":"2024-03-11","close":0.98},{"date":"2024-03-12","close":0.8477},{"date":"2024-03-13","close":0.85},{"date":"2024-03-14","close":0.8},{"date":"2024-03-15","close":0.779},{"date":"2024-03-18","close":0.67},{"date":"2024-03-19","close":0.7},{"date":"2024-03-20","close":0.748},{"date":"2024-03-21","close":0.67},{"date":"2024-03-22","close":0.6197},{"date":"2024-03-25","close":0.58},{"date":"2024-03-26","close":0.4599},{"date":"2024-03-27","close":0.602},{"date":"2024-03-28","close":0.5832},{"date":"2024-04-01","close":0.4776},{"date":"2024-04-02","close":0.4635},{"date":"2024-04-03","close":0.53},{"date":"2024-04-04","close":0.525},{"date":"2024-04-05","close":0.52},{"date":"2024-04-08","close":0.4601},{"date":"2024-04-09","close":0.4711},{"date":"2024-04-10","close":0.472},{"date":"2024-04-11","close":0.426},{"date":"2024-04-12","close":0.4248},{"date":"2024-04-15","close":0.3846},{"date":"2024-04-16","close":0.421},{"date":"2024-04-17","close":0.425},{"date":"2024-04-18","close":0.414},{"date":"2024-04-19","close":0.4001},{"date":"2024-04-22","close":0.4001},{"date":"2024-04-23","close":0.4514},{"date":"2024-04-24","close":0.47},{"date":"2024-04-25","close":0.407},{"date":"2024-04-26","close":0.392},{"date":"2024-04-29","close":0.42},{"date":"2024-04-30","close":0.4057},{"date":"2024-05-01","close":0.4201},{"date":"2024-05-02","close":0.4082},{"date":"2024-05-03","close":0.4194},{"date":"2024-05-06","close":0.4051},{"date":"2024-05-07","close":0.375},{"date":"2024-05-08","close":0.385},{"date":"2024-05-09","close":0.3901},{"date":"2024-05-10","close":0.363},{"date":"2024-05-13","close":0.44},{"date":"2024-05-14","close":0.4148},{"date":"2024-05-15","close":0.4409},{"date":"2024-05-16","close":0.4206},{"date":"2024-05-17","close":0.4141},{"date":"2024-05-20","close":0.378},{"date":"2024-05-21","close":0.3822},{"date":"2024-05-22","close":0.3908},{"date":"2024-05-23","close":0.382},{"date":"2024-05-24","close":0.4198},{"date":"2024-05-28","close":0.4202},{"date":"2024-05-29","close":0.402},{"date":"2024-05-30","close":0.3947},{"date":"2024-05-31","close":0.4346},{"date":"2024-06-03","close":0.39},{"date":"2024-06-04","close":0.392},{"date":"2024-06-05","close":0.3775},{"date":"2024-06-06","close":0.399},{"date":"2024-06-07","close":0.3899},{"date":"2024-06-10","close":0.375},{"date":"2024-06-11","close":0.3802},{"date":"2024-06-12","close":0.3977},{"date":"2024-06-13","close":0.3821},{"date":"2024-06-14","close":0.367},{"date":"2024-06-17","close":0.36},{"date":"2024-06-18","close":0.3502},{"date":"2024-06-20","close":0.3402},{"date":"2024-06-21","close":0.3499},{"date":"2024-06-24","close":0.3753},{"date":"2024-06-25","close":0.363},{"date":"2024-06-26","close":0.3697},{"date":"2024-06-27","close":0.374},{"date":"2024-06-28","close":0.3978},{"date":"2024-07-01","close":0.4},{"date":"2024-07-02","close":0.3968},{"date":"2024-07-03","close":0.3875},{"date":"2024-07-05","close":0.4298},{"date":"2024-07-08","close":0.46},{"date":"2024-07-09","close":0.556},{"date":"2024-07-10","close":0.5997},{"date":"2024-07-11","close":0.6301},{"date":"2024-07-12","close":0.8329},{"date":"2024-07-15","close":0.79},{"date":"2024-07-16","close":0.917},{"date":"2024-07-17","close":0.8814},{"date":"2024-07-18","close":0.8898},{"date":"2024-07-19","close":0.8502},{"date":"2024-07-22","close":0.851},{"date":"2024-07-23","close":0.7905},{"date":"2024-07-24","close":0.7344},{"date":"2024-07-25","close":0.735},{"date":"2024-07-26","close":0.775},{"date":"2024-07-29","close":0.7392},{"date":"2024-07-30","close":0.762},{"date":"2024-07-31","close":0.7999},{"date":"2024-08-01","close":0.8},{"date":"2024-08-02","close":0.753},{"date":"2024-08-05","close":0.6701},{"date":"2024-08-06","close":0.6779},{"date":"2024-08-07","close":0.686},{"date":"2024-08-08","close":0.7499},{"date":"2024-08-09","close":0.7719},{"date":"2024-08-12","close":0.682},{"date":"2024-08-13","close":0.71},{"date":"2024-08-14","close":0.651},{"date":"2024-08-15","close":0.72},{"date":"2024-08-16","close":0.739},{"date":"2024-08-19","close":0.74},{"date":"2024-08-20","close":0.75},{"date":"2024-08-21","close":0.7253},{"date":"2024-08-22","close":0.68},{"date":"2024-08-23","close":0.653},{"date":"2024-08-26","close":0.645},{"date":"2024-08-27","close":0.6115},{"date":"2024-08-28","close":0.64},{"date":"2024-08-29","close":0.62},{"date":"2024-08-30","close":0.64},{"date":"2024-09-03","close":0.6057},{"date":"2024-09-04","close":0.61},{"date":"2024-09-05","close":0.6189},{"date":"2024-09-06","close":0.58},{"date":"2024-09-09","close":0.5521},{"date":"2024-09-10","close":0.6151},{"date":"2024-09-11","close":0.71},{"date":"2024-09-12","close":0.701},{"date":"2024-09-13","close":0.6978},{"date":"2024-09-16","close":0.6949},{"date":"2024-09-17","close":0.69},{"date":"2024-09-18","close":0.67},{"date":"2024-09-19","close":0.6949},{"date":"2024-09-20","close":0.775},{"date":"2024-09-23","close":0.8085},{"date":"2024-09-24","close":0.89},{"date":"2024-09-25","close":0.8953},{"date":"2024-09-26","close":0.86},{"date":"2024-09-27","close":0.865},{"date":"2024-09-30","close":0.8},{"date":"2024-10-01","close":0.7338},{"date":"2024-10-02","close":0.8137},{"date":"2024-10-03","close":0.77},{"date":"2024-10-04","close":0.79},{"date":"2024-10-07","close":0.76},{"date":"2024-10-08","close":1.93},{"date":"2024-10-09","close":2.0},{"date":"2024-10-10","close":2.66},{"date":"2024-10-11","close":2.84},{"date":"2024-10-14","close":3.02},{"date":"2024-10-15","close":2.99},{"date":"2024-10-16","close":3.75},{"date":"2024-10-17","close":3.98},{"date":"2024-10-18","close":4.63},{"date":"2024-10-21","close":4.75},{"date":"2024-10-22","close":4.21},{"date":"2024-10-23","close":4.49},{"date":"2024-10-24","close":5.09},{"date":"2024-10-25","close":5.36},{"date":"2024-10-28","close":4.97},{"date":"2024-10-29","close":5.21},{"date":"2024-10-30","close":5.45},{"date":"2024-10-31","close":5.12},{"date":"2024-11-01","close":5.19},{"date":"2024-11-04","close":4.915},{"date":"2024-11-05","close":5.0},{"date":"2024-11-06","close":5.44},{"date":"2024-11-07","close":5.28},{"date":"2024-11-08","close":5.95},{"date":"2024-11-11","close":5.73},{"date":"2024-11-12","close":6.45},{"date":"2024-11-13","close":6.42},{"date":"2024-11-14","close":6.6},{"date":"2024-11-15","close":6.49},{"date":"2024-11-18","close":6.67},{"date":"2024-11-19","close":6.65},{"date":"2024-11-20","close":6.44},{"date":"2024-11-21","close":6.425},{"date":"2024-11-22","close":6.94},{"date":"2024-11-25","close":6.64},{"date":"2024-11-26","close":6.64},{"date":"2024-11-27","close":6.69},{"date":"2024-11-29","close":6.92},{"date":"2024-12-02","close":6.69},{"date":"2024-12-03","close":6.59},{"date":"2024-12-04","close":6.52},{"date":"2024-12-05","close":6.7},{"date":"2024-12-06","close":6.84},{"date":"2024-12-09","close":7.0},{"date":"2024-12-10","close":6.59},{"date":"2024-12-11","close":6.695},{"date":"2024-12-12","close":6.8},{"date":"2024-12-13","close":7.04},{"date":"2024-12-16","close":7.21},{"date":"2024-12-17","close":7.3},{"date":"2024-12-18","close":6.71},{"date":"2024-12-19","close":6.88},{"date":"2024-12-20","close":7.2},{"date":"2024-12-23","close":7.15},{"date":"2024-12-24","close":7.09},{"date":"2024-12-26","close":7.0},{"date":"2024-12-27","close":6.85},{"date":"2024-12-30","close":6.49},{"date":"2024-12-31","close":6.62},{"date":"2025-01-02","close":6.45},{"date":"2025-01-03","close":6.93},{"date":"2025-01-06","close":7.0},{"date":"2025-01-07","close":6.83},{"date":"2025-01-08","close":6.74},{"date":"2025-01-10","close":6.79},{"date":"2025-01-13","close":6.66},{"date":"2025-01-14","close":6.325},{"date":"2025-01-15","close":6.38},{"date":"2025-01-16","close":6.98},{"date":"2025-01-17","close":7.0},{"date":"2025-01-21","close":6.8},{"date":"2025-01-22","close":6.5},{"date":"2025-01-23","close":6.58},{"date":"2025-01-24","close":6.52},{"date":"2025-01-27","close":6.7},{"date":"2025-01-28","close":7.15},{"date":"2025-01-29","close":7.55},{"date":"2025-01-30","close":7.4},{"date":"2025-01-31","close":7.4},{"date":"2025-02-03","close":7.1},{"date":"2025-02-04","close":6.85},{"date":"2025-02-05","close":6.8},{"date":"2025-02-06","close":6.4},{"date":"2025-02-07","close":6.48},{"date":"2025-02-10","close":6.4},{"date":"2025-02-11","close":6.43},{"date":"2025-02-12","close":6.61},{"date":"2025-02-13","close":6.56},{"date":"2025-02-14","close":6.75},{"date":"2025-02-18","close":6.55},{"date":"2025-02-19","close":6.869},{"date":"2025-02-20","close":7.2},{"date":"2025-02-21","close":7.38},{"date":"2025-02-24","close":8.25},{"date":"2025-02-25","close":7.48},{"date":"2025-02-26","close":7.77},{"date":"2025-02-27","close":7.38},{"date":"2025-02-28","close":7.59},{"date":"2025-03-03","close":6.99},{"date":"2025-03-04","close":7.505},{"date":"2025-03-05","close":7.2},{"date":"2025-03-06","close":7.15},{"date":"2025-03-07","close":6.94},{"date":"2025-03-10","close":6.36},{"date":"2025-03-11","close":5.98},{"date":"2025-03-12","close":5.96},{"date":"2025-03-13","close":6.53},{"date":"2025-03-14","close":6.75},{"date":"2025-03-17","close":6.91},{"date":"2025-03-18","close":6.9},{"date":"2025-03-19","close":7.35},{"date":"2025-03-20","close":7.34},{"date":"2025-03-21","close":7.33},{"date":"2025-03-24","close":7.12},{"date":"2025-03-25","close":7.29},{"date":"2025-03-26","close":7.52},{"date":"2025-03-27","close":7.42},{"date":"2025-03-28","close":7.31},{"date":"2025-03-31","close":7.06},{"date":"2025-04-01","close":6.91},{"date":"2025-04-02","close":6.67},{"date":"2025-04-03","close":6.8},{"date":"2025-04-04","close":6.85},{"date":"2025-04-07","close":7.1},{"date":"2025-04-08","close":6.78},{"date":"2025-04-09","close":7.05},{"date":"2025-04-10","close":6.965},{"date":"2025-04-11","close":8.0},{"date":"2025-04-14","close":7.75},{"date":"2025-04-15","close":7.68},{"date":"2025-04-16","close":7.55},{"date":"2025-04-17","close":7.735},{"date":"2025-04-21","close":7.83},{"date":"2025-04-22","close":7.915},{"date":"2025-04-23","close":7.345},{"date":"2025-04-24","close":7.47},{"date":"2025-04-25","close":7.33},{"date":"2025-04-28","close":7.45},{"date":"2025-04-29","close":7.26},{"date":"2025-04-30","close":7.57},{"date":"2025-05-01","close":7.86},{"date":"2025-05-02","close":7.66},{"date":"2025-05-05","close":7.73},{"date":"2025-05-06","close":7.85},{"date":"2025-05-07","close":7.805},{"date":"2025-05-08","close":8.09},{"date":"2025-05-09","close":8.65},{"date":"2025-05-12","close":8.49},{"date":"2025-05-13","close":9.07},{"date":"2025-05-14","close":9.39},{"date":"2025-05-15","close":8.43},{"date":"2025-05-16","close":9.33},{"date":"2025-05-19","close":9.31},{"date":"2025-05-20","close":9.125},{"date":"2025-05-21","close":8.91},{"date":"2025-05-22","close":9.09},{"date":"2025-05-23","close":9.0},{"date":"2025-05-27","close":9.45},{"date":"2025-05-28","close":9.44},{"date":"2025-05-29","close":9.2},{"date":"2025-05-30","close":9.43},{"date":"2025-06-02","close":9.28},{"date":"2025-06-03","close":9.06},{"date":"2025-06-04","close":8.88},{"date":"2025-06-05","close":8.57},{"date":"2025-06-06","close":8.98},{"date":"2025-06-09","close":9.06},{"date":"2025-06-10","close":9.27},{"date":"2025-06-11","close":9.2},{"date":"2025-06-12","close":9.39},{"date":"2025-06-13","close":9.13},{"date":"2025-06-16","close":9.27},{"date":"2025-06-17","close":10.895},{"date":"2025-06-18","close":10.43},{"date":"2025-06-20","close":10.36},{"date":"2025-06-23","close":10.265},{"date":"2025-06-24","close":10.36},{"date":"2025-06-25","close":9.795},{"date":"2025-06-26","close":10.03},{"date":"2025-06-27","close":10.57},{"date":"2025-06-30","close":10.57},{"date":"2025-07-01","close":9.77},{"date":"2025-07-02","close":9.86},{"date":"2025-07-03","close":9.88},{"date":"2025-07-07","close":9.95},{"date":"2025-07-08","close":10.24},{"date":"2025-07-09","close":10.435},{"date":"2025-07-10","close":11.19},{"date":"2025-07-11","close":11.42},{"date":"2025-07-14","close":11.9},{"date":"2025-07-15","close":11.22},{"date":"2025-07-16","close":11.33},{"date":"2025-07-17","close":11.125},{"date":"2025-07-18","close":11.39},{"date":"2025-07-21","close":10.89},{"date":"2025-07-22","close":10.96},{"date":"2025-07-23","close":10.84},{"date":"2025-07-24","close":10.63},{"date":"2025-07-25","close":10.45},{"date":"2025-07-28","close":10.31},{"date":"2025-07-29","close":9.93},{"date":"2025-07-30","close":9.7},{"date":"2025-07-31","close":10.19},{"date":"2025-08-01","close":10.08},{"date":"2025-08-04","close":9.88},{"date":"2025-08-05","close":9.68},{"date":"2025-08-06","close":9.68},{"date":"2025-08-07","close":9.44},{"date":"2025-08-08","close":9.45},{"date":"2025-08-11","close":9.82},{"date":"2025-08-12","close":10.1},{"date":"2025-08-13","close":9.82},{"date":"2025-08-14","close":9.62},{"date":"2025-08-15","close":9.41},{"date":"2025-08-18","close":9.22},{"date":"2025-08-19","close":8.67},{"date":"2025-08-20","close":9.06},{"date":"2025-08-21","close":8.91},{"date":"2025-08-22","close":9.26},{"date":"2025-08-25","close":9.32},{"date":"2025-08-26","close":9.23},{"date":"2025-08-27","close":8.9},{"date":"2025-08-28","close":8.68},{"date":"2025-08-29","close":8.87},{"date":"2025-09-02","close":9.1},{"date":"2025-09-03","close":8.61},{"date":"2025-09-04","close":8.7},{"date":"2025-09-05","close":8.54},{"date":"2025-09-08","close":7.89},{"date":"2025-09-09","close":8.11},{"date":"2025-09-10","close":8.05},{"date":"2025-09-11","close":8.61},{"date":"2025-09-12","close":8.32},{"date":"2025-09-15","close":8.6},{"date":"2025-09-16","close":8.59},{"date":"2025-09-17","close":8.21},{"date":"2025-09-18","close":8.11},{"date":"2025-09-19","close":8.66},{"date":"2025-09-22","close":8.81},{"date":"2025-09-23","close":8.57},{"date":"2025-09-24","close":8.4},{"date":"2025-09-25","close":8.19},{"date":"2025-09-26","close":8.18},{"date":"2025-09-29","close":7.95},{"date":"2025-09-30","close":7.99},{"date":"2025-10-01","close":7.54},{"date":"2025-10-02","close":7.49},{"date":"2025-10-03","close":7.85},{"date":"2025-10-06","close":7.57},{"date":"2025-10-07","close":7.62},{"date":"2025-10-08","close":7.51},{"date":"2025-10-09","close":7.33},{"date":"2025-10-10","close":6.98},{"date":"2025-10-13","close":7.05},{"date":"2025-10-14","close":6.91},{"date":"2025-10-15","close":6.86},{"date":"2025-10-16","close":6.64},{"date":"2025-10-17","close":6.59},{"date":"2025-10-20","close":7.15},{"date":"2025-10-21","close":6.71},{"date":"2025-10-22","close":6.53},{"date":"2025-10-23","close":6.96},{"date":"2025-10-24","close":7.43},{"date":"2025-10-27","close":7.43},{"date":"2025-10-28","close":7.22},{"date":"2025-10-29","close":7.25},{"date":"2025-10-30","close":7.15},{"date":"2025-10-31","close":7.42},{"date":"2025-11-03","close":6.98},{"date":"2025-11-04","close":6.33},{"date":"2025-11-05","close":6.53},{"date":"2025-11-06","close":5.6},{"date":"2025-11-07","close":5.72},{"date":"2025-11-10","close":5.55},{"date":"2025-11-11","close":5.51},{"date":"2025-11-12","close":5.51},{"date":"2025-11-13","close":5.2},{"date":"2025-11-14","close":5.23},{"date":"2025-11-17","close":5.34},{"date":"2025-11-18","close":5.35},{"date":"2025-11-19","close":5.66},{"date":"2025-11-20","close":5.27},{"date":"2025-11-21","close":5.34},{"date":"2025-11-24","close":5.55},{"date":"2025-11-25","close":6.49},{"date":"2025-11-26","close":6.96},{"date":"2025-11-28","close":6.99},{"date":"2025-12-01","close":7.02},{"date":"2025-12-02","close":6.52},{"date":"2025-12-03","close":6.58},{"date":"2025-12-04","close":6.71},{"date":"2025-12-05","close":6.47},{"date":"2025-12-08","close":6.17},{"date":"2025-12-09","close":6.18},{"date":"2025-12-10","close":6.01},{"date":"2025-12-11","close":5.74},{"date":"2025-12-12","close":5.93},{"date":"2025-12-15","close":5.45},{"date":"2025-12-16","close":5.59},{"date":"2025-12-17","close":5.43},{"date":"2025-12-18","close":5.49},{"date":"2025-12-19","close":5.68},{"date":"2025-12-22","close":5.85},{"date":"2025-12-23","close":6.05},{"date":"2025-12-24","close":6.51},{"date":"2025-12-26","close":6.4},{"date":"2025-12-29","close":6.4},{"date":"2025-12-30","close":6.43},{"date":"2025-12-31","close":6.51},{"date":"2026-01-02","close":6.83},{"date":"2026-01-05","close":7.75},{"date":"2026-01-06","close":7.8},{"date":"2026-01-07","close":8.04},{"date":"2026-01-08","close":7.68},{"date":"2026-01-09","close":7.7},{"date":"2026-01-12","close":7.85},{"date":"2026-01-13","close":7.6},{"date":"2026-01-14","close":7.66},{"date":"2026-01-15","close":7.24},{"date":"2026-01-16","close":7.35},{"date":"2026-01-20","close":6.98},{"date":"2026-01-21","close":7.06},{"date":"2026-01-22","close":7.61},{"date":"2026-01-23","close":7.43},{"date":"2026-01-26","close":7.48},{"date":"2026-01-27","close":7.75},{"date":"2026-01-28","close":7.44},{"date":"2026-01-29","close":7.36},{"date":"2026-01-30","close":6.79},{"date":"2026-02-02","close":6.465},{"date":"2026-02-03","close":6.17},{"date":"2026-02-04","close":6.23},{"date":"2026-02-05","close":5.92},{"date":"2026-02-06","close":6.35},{"date":"2026-02-09","close":6.45},{"date":"2026-02-10","close":6.38},{"date":"2026-02-11","close":6.0},{"date":"2026-02-12","close":6.01},{"date":"2026-02-13","close":6.05},{"date":"2026-02-17","close":5.88},{"date":"2026-02-18","close":5.79},{"date":"2026-02-19","close":5.51},{"date":"2026-02-20","close":5.52},{"date":"2026-02-23","close":5.4},{"date":"2026-02-24","close":5.39},{"date":"2026-02-25","close":5.46},{"date":"2026-02-26","close":5.28},{"date":"2026-02-27","close":5.23},{"date":"2026-03-02","close":5.42},{"date":"2026-03-03","close":5.2},{"date":"2026-03-04","close":5.53},{"date":"2026-03-05","close":5.48},{"date":"2026-03-06","close":5.43},{"date":"2026-03-09","close":5.41},{"date":"2026-03-10","close":5.43},{"date":"2026-03-11","close":5.37},{"date":"2026-03-12","close":5.12},{"date":"2026-03-13","close":5.32},{"date":"2026-03-16","close":5.53},{"date":"2026-03-17","close":6.17},{"date":"2026-03-18","close":5.41},{"date":"2026-03-19","close":5.58},{"date":"2026-03-20","close":5.75},{"date":"2026-03-23","close":6.48},{"date":"2026-03-24","close":6.56},{"date":"2026-03-25","close":6.97},{"date":"2026-03-26","close":6.64},{"date":"2026-03-27","close":6.59},{"date":"2026-03-30","close":6.32},{"date":"2026-03-31","close":6.67},{"date":"2026-04-01","close":7.48},{"date":"2026-04-02","close":7.48},{"date":"2026-04-06","close":7.81},{"date":"2026-04-07","close":8.25},{"date":"2026-04-08","close":8.08},{"date":"2026-04-09","close":8.38},{"date":"2026-04-10","close":7.96},{"date":"2026-04-13","close":8.03},{"date":"2026-04-14","close":7.94},{"date":"2026-04-15","close":8.6},{"date":"2026-04-16","close":8.39},{"date":"2026-04-17","close":8.3},{"date":"2026-04-20","close":8.17},{"date":"2026-04-21","close":7.63},{"date":"2026-04-22","close":7.72},{"date":"2026-04-23","close":7.57},{"date":"2026-04-24","close":7.59},{"date":"2026-04-27","close":7.37},{"date":"2026-04-28","close":7.21},{"date":"2026-04-29","close":7.26},{"date":"2026-04-30","close":7.12},{"date":"2026-05-01","close":7.41},{"date":"2026-05-04","close":7.02},{"date":"2026-05-05","close":7.13},{"date":"2026-05-06","close":7.29},{"date":"2026-05-07","close":6.93},{"date":"2026-05-08","close":7.14},{"date":"2026-05-11","close":7.39},{"date":"2026-05-12","close":6.85},{"date":"2026-05-13","close":6.47},{"date":"2026-05-14","close":6.72},{"date":"2026-05-15","close":5.88},{"date":"2026-05-18","close":6.23},{"date":"2026-05-19","close":5.93},{"date":"2026-05-20","close":6.12},{"date":"2026-05-21","close":6.07},{"date":"2026-05-22","close":6.33},{"date":"2026-05-26","close":6.58},{"date":"2026-05-27","close":6.72},{"date":"2026-05-28","close":6.68},{"date":"2026-05-29","close":7.03},{"date":"2026-06-01","close":6.87},{"date":"2026-06-02","close":7.03},{"date":"2026-06-03","close":6.55},{"date":"2026-06-04","close":6.77},{"date":"2026-06-05","close":6.42},{"date":"2026-06-08","close":6.32},{"date":"2026-06-09","close":6.0},{"date":"2026-06-10","close":5.93},{"date":"2026-06-11","close":5.95},{"date":"2026-06-12","close":6.07},{"date":"2026-06-15","close":5.82},{"date":"2026-06-16","close":5.79},{"date":"2026-06-17","close":5.65},{"date":"2026-06-18","close":5.72},{"date":"2026-06-22","close":5.5},{"date":"2026-06-23","close":5.26},{"date":"2026-06-24","close":5.4},{"date":"2026-06-25","close":5.29},{"date":"2026-06-26","close":5.31},{"date":"2026-06-29","close":5.52},{"date":"2026-06-30","close":5.82},{"date":"2026-07-01","close":6.28},{"date":"2026-07-02","close":6.26},{"date":"2026-07-06","close":6.21},{"date":"2026-07-07","close":6.01},{"date":"2026-07-08","close":6.05},{"date":"2026-07-09","close":5.79},{"date":"2026-07-10","close":5.64},{"date":"2026-07-13","close":5.57},{"date":"2026-07-14","close":5.54},{"date":"2026-07-15","close":5.48},{"date":"2026-07-16","close":5.69},{"date":"2026-07-17","close":5.51},{"date":"2026-07-20","close":5.56},{"date":"2026-07-21","close":5.57},{"date":"2026-07-22","close":5.38},{"date":"2026-07-23","close":5.31},{"date":"2026-07-24","close":5.59},{"date":"2026-07-27","close":5.75},{"date":"2026-07-28","close":5.9},{"date":"2026-07-29","close":5.41},{"date":"2026-07-30","close":5.62},{"date":"2026-07-31","close":6.15},{"date":"2026-08-03","close":5.91},{"date":"2026-08-04","close":5.89},{"date":"2026-08-05","close":6.03},{"date":"2026-08-06","close":5.98},{"date":"2026-08-07","close":6.22},{"date":"2026-08-10","close":6.47},{"date":"2026-08-11","close":6.7},{"date":"2026-08-12","close":6.47},{"date":"2026-08-13","close":8.1},{"date":"2026-08-14","close":7.33},{"date":"2026-08-17","close":7.28},{"date":"2026-08-18","close":7.27},{"date":"2026-08-19","close":7.48},{"date":"2026-08-20","close":6.88},{"date":"2026-08-21","close":7.16},{"date":"2026-08-24","close":7.08},{"date":"2026-08-25","close":6.91},{"date":"2026-08-26","close":6.92},{"date":"2026-08-27","close":6.63},{"date":"2026-08-28","close":6.35},{"date":"2026-08-31","close":6.38},{"date":"2026-09-01","close":6.05},{"date":"2026-09-02","close":5.9},{"date":"2026-09-03","close":5.99},{"date":"2026-09-04","close":6.15},{"date":"2026-09-08","close":6.16},{"date":"2026-09-09","close":6.03},{"date":"2026-09-10","close":5.73},{"date":"2026-09-11","close":5.79},{"date":"2026-09-14","close":5.8},{"date":"2026-09-15","close":5.55},{"date":"2026-09-16","close":5.6},{"date":"2026-09-17","close":5.65},{"date":"2026-09-18","close":5.65},{"date":"2026-09-21","close":5.83},{"date":"2026-09-22","close":6.01},{"date":"2026-09-23","close":5.75},{"date":"2026-09-24","close":5.68},{"date":"2026-09-25","close":5.45},{"date":"2026-09-28","close":5.34},{"date":"2026-09-29","close":5.54},{"date":"2026-09-30","close":5.75},{"date":"2026-10-01","close":5.64},{"date":"2026-10-02","close":6.19},{"date":"2026-10-05","close":6.23},{"date":"2026-10-06","close":5.97},{"date":"2026-10-07","close":5.91},{"date":"2026-10-08","close":5.83},{"date":"2026-10-09","close":5.77},{"date":"2026-10-12","close":5.73},{"date":"2026-10-13","close":5.7},{"date":"2026-10-14","close":5.57},{"date":"2026-10-15","close":5.76},{"date":"2026-10-16","close":5.7},{"date":"2026-10-19","close":5.92},{"date":"2026-10-20","close":6.18},{"date":"2026-10-21","close":5.91},{"date":"2026-10-22","close":5.73},{"date":"2026-10-23","close":5.6}],"chart_data":[{"date":"2024-10-24","open":4.6,"high":5.15,"low":4.5,"close":5.09,"volume":182052,"rsi_14":89.09,"sma_20":2.59,"sma_60":1.33,"sma_120":0.92},{"date":"2024-10-25","open":5.2,"high":5.52,"low":4.64,"close":5.36,"volume":280937,"rsi_14":90.07,"sma_20":2.82,"sma_60":1.41,"sma_120":0.96},{"date":"2024-10-28","open":5.43,"high":5.43,"low":4.89,"close":4.97,"volume":144187,"rsi_14":80.65,"sma_20":3.03,"sma_60":1.48,"sma_120":0.99},{"date":"2024-10-29","open":4.92,"high":5.26,"low":4.85,"close":5.21,"volume":66304,"rsi_14":81.29,"sma_20":3.25,"sma_60":1.55,"sma_120":1.04},{"date":"2024-10-30","open":5.18,"high":5.59,"low":5.15,"close":5.45,"volume":134940,"rsi_14":79.62,"sma_20":3.48,"sma_60":1.63,"sma_120":1.08},{"date":"2024-10-31","open":5.42,"high":5.43,"low":4.92,"close":5.12,"volume":58651,"rsi_14":73.46,"sma_20":3.7,"sma_60":1.71,"sma_120":1.12},{"date":"2024-11-01","open":5.13,"high":5.32,"low":4.95,"close":5.19,"volume":136514,"rsi_14":72.84,"sma_20":3.92,"sma_60":1.78,"sma_120":1.16},{"date":"2024-11-04","open":5.1,"high":5.16,"low":4.66,"close":4.91,"volume":141910,"rsi_14":69.27,"sma_20":4.13,"sma_60":1.85,"sma_120":1.19},{"date":"2024-11-05","open":4.86,"high":5.14,"low":4.84,"close":5.0,"volume":118664,"rsi_14":64.47,"sma_20":4.28,"sma_60":1.92,"sma_120":1.23},{"date":"2024-11-06","open":5.15,"high":5.55,"low":4.91,"close":5.44,"volume":133310,"rsi_14":66.11,"sma_20":4.45,"sma_60":2.0,"sma_120":1.27},{"date":"2024-11-07","open":5.49,"high":5.49,"low":5.04,"close":5.28,"volume":87649,"rsi_14":58.04,"sma_20":4.58,"sma_60":2.08,"sma_120":1.31},{"date":"2024-11-08","open":5.31,"high":6.05,"low":5.3,"close":5.95,"volume":320055,"rsi_14":63.07,"sma_20":4.74,"sma_60":2.16,"sma_120":1.36},{"date":"2024-11-11","open":6.19,"high":6.19,"low":5.57,"close":5.73,"volume":141891,"rsi_14":67.8,"sma_20":4.88,"sma_60":2.25,"sma_120":1.41},{"date":"2024-11-12","open":5.73,"high":6.59,"low":5.65,"close":6.45,"volume":220524,"rsi_14":70.81,"sma_20":5.05,"sma_60":2.34,"sma_120":1.46},{"date":"2024-11-13","open":6.45,"high":6.65,"low":6.01,"close":6.42,"volume":203368,"rsi_14":66.06,"sma_20":5.18,"sma_60":2.44,"sma_120":1.51},{"date":"2024-11-14","open":6.39,"high":6.66,"low":5.75,"close":6.6,"volume":148627,"rsi_14":65.31,"sma_20":5.31,"sma_60":2.54,"sma_120":1.56},{"date":"2024-11-15","open":6.65,"high":6.69,"low":6.31,"close":6.49,"volume":57625,"rsi_14":70.16,"sma_20":5.41,"sma_60":2.63,"sma_120":1.61},{"date":"2024-11-18","open":6.55,"high":6.68,"low":6.41,"close":6.67,"volume":136658,"rsi_14":69.68,"sma_20":5.5,"sma_60":2.73,"sma_120":1.66},{"date":"2024-11-19","open":6.55,"high":6.69,"low":6.2,"close":6.65,"volume":103860,"rsi_14":67.19,"sma_20":5.62,"sma_60":2.83,"sma_120":1.71},{"date":"2024-11-20","open":6.6,"high":6.6,"low":6.07,"close":6.44,"volume":95114,"rsi_14":69.58,"sma_20":5.72,"sma_60":2.93,"sma_120":1.76},{"date":"2024-11-21","open":6.51,"high":6.65,"low":6.22,"close":6.43,"volume":100771,"rsi_14":68.63,"sma_20":5.79,"sma_60":3.03,"sma_120":1.81},{"date":"2024-11-22","open":6.4,"high":7.0,"low":6.3,"close":6.94,"volume":192522,"rsi_14":78.48,"sma_20":5.87,"sma_60":3.13,"sma_120":1.87},{"date":"2024-11-25","open":7.11,"high":7.17,"low":6.49,"close":6.64,"volume":168604,"rsi_14":71.75,"sma_20":5.95,"sma_60":3.23,"sma_120":1.92},{"date":"2024-11-26","open":6.61,"high":6.7,"low":6.48,"close":6.64,"volume":73702,"rsi_14":68.02,"sma_20":6.02,"sma_60":3.33,"sma_120":1.97},{"date":"2024-11-27","open":6.74,"high":6.88,"low":6.3,"close":6.69,"volume":55417,"rsi_14":71.89,"sma_20":6.08,"sma_60":3.43,"sma_120":2.02},{"date":"2024-11-29","open":6.64,"high":6.96,"low":6.54,"close":6.92,"volume":21034,"rsi_14":67.45,"sma_20":6.17,"sma_60":3.54,"sma_120":2.08},{"date":"2024-12-02","open":6.97,"high":7.1,"low":6.31,"close":6.69,"volume":91833,"rsi_14":67.2,"sma_20":6.25,"sma_60":3.64,"sma_120":2.13},{"date":"2024-12-03","open":6.72,"high":6.78,"low":6.2,"close":6.59,"volume":131041,"rsi_14":53.23,"sma_20":6.33,"sma_60":3.74,"sma_120":2.18},{"date":"2024-12-04","open":6.59,"high":6.59,"low":6.22,"close":6.52,"volume":79264,"rsi_14":52.26,"sma_20":6.41,"sma_60":3.84,"sma_120":2.23},{"date":"2024-12-05","open":6.6,"high":6.78,"low":6.33,"close":6.7,"volume":45036,"rsi_14":52.26,"sma_20":6.47,"sma_60":3.94,"sma_120":2.29},{"date":"2024-12-06","open":6.7,"high":6.84,"low":6.43,"close":6.84,"volume":53659,"rsi_14":57.81,"sma_20":6.55,"sma_60":4.04,"sma_120":2.34},{"date":"2024-12-09","open":6.84,"high":7.38,"low":6.78,"close":7.0,"volume":115924,"rsi_14":57.43,"sma_20":6.6,"sma_60":4.15,"sma_120":2.4},{"date":"2024-12-10","open":7.07,"high":7.24,"low":6.38,"close":6.59,"volume":110022,"rsi_14":48.85,"sma_20":6.65,"sma_60":4.24,"sma_120":2.45},{"date":"2024-12-11","open":6.64,"high":6.78,"low":6.43,"close":6.7,"volume":71738,"rsi_14":55.09,"sma_20":6.66,"sma_60":4.34,"sma_120":2.5},{"date":"2024-12-12","open":6.72,"high":6.9,"low":6.51,"close":6.8,"volume":56095,"rsi_14":57.23,"sma_20":6.68,"sma_60":4.45,"sma_120":2.55},{"date":"2024-12-13","open":6.85,"high":7.17,"low":6.81,"close":7.04,"volume":196332,"rsi_14":52.16,"sma_20":6.7,"sma_60":4.55,"sma_120":2.61},{"date":"2024-12-16","open":7.2,"high":7.3,"low":6.9,"close":7.21,"volume":129364,"rsi_14":63.01,"sma_20":6.73,"sma_60":4.66,"sma_120":2.67},{"date":"2024-12-17","open":7.25,"high":7.48,"low":7.03,"close":7.3,"volume":87573,"rsi_14":64.47,"sma_20":6.77,"sma_60":4.77,"sma_120":2.73},{"date":"2024-12-18","open":7.28,"high":7.4,"low":6.55,"close":6.71,"volume":149205,"rsi_14":50.35,"sma_20":6.77,"sma_60":4.87,"sma_120":2.78},{"date":"2024-12-19","open":6.86,"high":7.1,"low":6.66,"close":6.88,"volume":114944,"rsi_14":49.28,"sma_20":6.79,"sma_60":4.96,"sma_120":2.83},{"date":"2024-12-20","open":6.61,"high":7.24,"low":6.58,"close":7.2,"volume":68499,"rsi_14":58.95,"sma_20":6.83,"sma_60":5.07,"sma_120":2.89},{"date":"2024-12-23","open":7.15,"high":7.15,"low":6.89,"close":7.15,"volume":110571,"rsi_14":60.0,"sma_20":6.84,"sma_60":5.18,"sma_120":2.94},{"date":"2024-12-24","open":7.15,"high":7.15,"low":6.91,"close":7.09,"volume":20753,"rsi_14":60.22,"sma_20":6.86,"sma_60":5.28,"sma_120":3.0},{"date":"2024-12-26","open":6.99,"high":7.15,"low":6.85,"close":7.0,"volume":36003,"rsi_14":55.56,"sma_20":6.88,"sma_60":5.38,"sma_120":3.05},{"date":"2024-12-27","open":6.9,"high":7.35,"low":6.54,"close":6.85,"volume":75561,"rsi_14":50.18,"sma_20":6.89,"sma_60":5.49,"sma_120":3.11},{"date":"2024-12-30","open":6.81,"high":6.81,"low":6.15,"close":6.49,"volume":112554,"rsi_14":41.24,"sma_20":6.87,"sma_60":5.58,"sma_120":3.16},{"date":"2024-12-31","open":6.55,"high":6.65,"low":6.26,"close":6.62,"volume":66266,"rsi_14":50.57,"sma_20":6.86,"sma_60":5.68,"sma_120":3.21},{"date":"2025-01-02","open":6.78,"high":6.85,"low":6.21,"close":6.45,"volume":27406,"rsi_14":45.45,"sma_20":6.86,"sma_60":5.77,"sma_120":3.25},{"date":"2025-01-03","open":6.58,"high":6.93,"low":6.41,"close":6.93,"volume":42521,"rsi_14":52.12,"sma_20":6.88,"sma_60":5.86,"sma_120":3.3},{"date":"2025-01-06","open":6.93,"high":7.13,"low":6.5,"close":7.0,"volume":78023,"rsi_14":49.31,"sma_20":6.89,"sma_60":5.94,"sma_120":3.36},{"date":"2025-01-07","open":6.8,"high":7.09,"low":6.59,"close":6.83,"volume":35977,"rsi_14":43.45,"sma_20":6.89,"sma_60":6.01,"sma_120":3.4},{"date":"2025-01-08","open":6.85,"high":6.87,"low":6.25,"close":6.74,"volume":44564,"rsi_14":40.34,"sma_20":6.88,"sma_60":6.07,"sma_120":3.45},{"date":"2025-01-10","open":6.62,"high":6.93,"low":6.38,"close":6.79,"volume":41127,"rsi_14":51.69,"sma_20":6.89,"sma_60":6.14,"sma_120":3.5},{"date":"2025-01-13","open":6.74,"high":6.75,"low":6.44,"close":6.66,"volume":46483,"rsi_14":45.26,"sma_20":6.89,"sma_60":6.2,"sma_120":3.55},{"date":"2025-01-14","open":6.74,"high":6.85,"low":6.1,"close":6.32,"volume":99648,"rsi_14":31.26,"sma_20":6.86,"sma_60":6.24,"sma_120":3.6},{"date":"2025-01-15","open":6.33,"high":6.52,"low":6.2,"close":6.38,"volume":46265,"rsi_14":33.55,"sma_20":6.83,"sma_60":6.28,"sma_120":3.64},{"date":"2025-01-16","open":6.29,"high":6.98,"low":6.29,"close":6.98,"volume":60676,"rsi_14":48.09,"sma_20":6.82,"sma_60":6.32,"sma_120":3.7},{"date":"2025-01-17","open":6.93,"high":7.0,"low":6.75,"close":7.0,"volume":49481,"rsi_14":50.0,"sma_20":6.8,"sma_60":6.36,"sma_120":3.75},{"date":"2025-01-21","open":7.0,"high":7.15,"low":6.78,"close":6.8,"volume":136193,"rsi_14":49.13,"sma_20":6.81,"sma_60":6.4,"sma_120":3.8},{"date":"2025-01-22","open":7.12,"high":7.12,"low":6.4,"close":6.5,"volume":59248,"rsi_14":50.18,"sma_20":6.79,"sma_60":6.43,"sma_120":3.85},{"date":"2025-01-23","open":6.56,"high":6.67,"low":6.42,"close":6.58,"volume":48408,"rsi_14":49.27,"sma_20":6.76,"sma_60":6.46,"sma_120":3.89},{"date":"2025-01-24","open":6.61,"high":6.64,"low":6.32,"close":6.52,"volume":89845,"rsi_14":51.33,"sma_20":6.73,"sma_60":6.48,"sma_120":3.94},{"date":"2025-01-27","open":6.38,"high":7.07,"low":6.38,"close":6.7,"volume":205857,"rsi_14":45.09,"sma_20":6.71,"sma_60":6.51,"sma_120":3.99},{"date":"2025-01-28","open":6.8,"high":7.16,"low":6.66,"close":7.15,"volume":368599,"rsi_14":52.76,"sma_20":6.71,"sma_60":6.54,"sma_120":4.05},{"date":"2025-01-29","open":7.2,"high":7.62,"low":7.13,"close":7.55,"volume":366958,"rsi_14":62.2,"sma_20":6.75,"sma_60":6.57,"sma_120":4.1},{"date":"2025-01-30","open":7.71,"high":7.8,"low":7.25,"close":7.4,"volume":130563,"rsi_14":60.96,"sma_20":6.8,"sma_60":6.61,"sma_120":4.16},{"date":"2025-01-31","open":7.4,"high":7.69,"low":7.25,"close":7.4,"volume":61905,"rsi_14":60.3,"sma_20":6.83,"sma_60":6.65,"sma_120":4.21},{"date":"2025-02-03","open":7.25,"high":7.34,"low":6.61,"close":7.1,"volume":102728,"rsi_14":57.03,"sma_20":6.87,"sma_60":6.69,"sma_120":4.27},{"date":"2025-02-04","open":7.1,"high":7.24,"low":6.68,"close":6.85,"volume":61969,"rsi_14":58.63,"sma_20":6.86,"sma_60":6.72,"sma_120":4.32},{"date":"2025-02-05","open":6.87,"high":7.0,"low":6.66,"close":6.8,"volume":41698,"rsi_14":56.91,"sma_20":6.85,"sma_60":6.74,"sma_120":4.37},{"date":"2025-02-06","open":6.85,"high":6.85,"low":6.33,"close":6.4,"volume":106866,"rsi_14":39.79,"sma_20":6.83,"sma_60":6.76,"sma_120":4.42},{"date":"2025-02-07","open":6.4,"high":6.6,"low":6.31,"close":6.48,"volume":44992,"rsi_14":41.03,"sma_20":6.82,"sma_60":6.77,"sma_120":4.47},{"date":"2025-02-10","open":6.47,"high":6.61,"low":6.39,"close":6.4,"volume":35782,"rsi_14":42.81,"sma_20":6.8,"sma_60":6.78,"sma_120":4.51},{"date":"2025-02-11","open":6.25,"high":6.5,"low":6.16,"close":6.43,"volume":117175,"rsi_14":48.61,"sma_20":6.79,"sma_60":6.78,"sma_120":4.56},{"date":"2025-02-12","open":6.38,"high":6.64,"low":6.38,"close":6.61,"volume":89666,"rsi_14":50.57,"sma_20":6.8,"sma_60":6.78,"sma_120":4.61},{"date":"2025-02-13","open":6.7,"high":6.7,"low":6.41,"close":6.56,"volume":61274,"rsi_14":50.77,"sma_20":6.81,"sma_60":6.78,"sma_120":4.66},{"date":"2025-02-14","open":6.5,"high":6.8,"low":6.5,"close":6.75,"volume":127245,"rsi_14":50.96,"sma_20":6.8,"sma_60":6.78,"sma_120":4.71},{"date":"2025-02-18","open":6.87,"high":6.95,"low":6.44,"close":6.55,"volume":154262,"rsi_14":37.29,"sma_20":6.78,"sma_60":6.78,"sma_120":4.76},{"date":"2025-02-19","open":6.5,"high":7.13,"low":6.47,"close":6.87,"volume":93394,"rsi_14":35.06,"sma_20":6.78,"sma_60":6.79,"sma_120":4.81},{"date":"2025-02-20","open":6.83,"high":7.3,"low":6.7,"close":7.2,"volume":277053,"rsi_14":45.93,"sma_20":6.81,"sma_60":6.8,"sma_120":4.86},{"date":"2025-02-21","open":7.2,"high":7.58,"low":7.2,"close":7.38,"volume":270096,"rsi_14":49.62,"sma_20":6.85,"sma_60":6.81,"sma_120":4.92},{"date":"2025-02-24","open":7.68,"high":8.28,"low":7.1,"close":8.25,"volume":395257,"rsi_14":67.91,"sma_20":6.94,"sma_60":6.84,"sma_120":4.98},{"date":"2025-02-25","open":8.25,"high":8.27,"low":7.02,"close":7.48,"volume":288448,"rsi_14":58.45,"sma_20":6.98,"sma_60":6.85,"sma_120":5.04},{"date":"2025-02-26","open":7.47,"high":7.94,"low":7.47,"close":7.77,"volume":104118,"rsi_14":62.22,"sma_20":7.01,"sma_60":6.87,"sma_120":5.1},{"date":"2025-02-27","open":7.8,"high":7.8,"low":7.32,"close":7.38,"volume":161399,"rsi_14":62.37,"sma_20":7.0,"sma_60":6.88,"sma_120":5.16},{"date":"2025-02-28","open":7.3,"high":7.59,"low":7.15,"close":7.59,"volume":128599,"rsi_14":63.57,"sma_20":7.01,"sma_60":6.89,"sma_120":5.21},{"date":"2025-03-03","open":7.51,"high":7.51,"low":6.54,"close":6.99,"volume":191810,"rsi_14":56.4,"sma_20":6.99,"sma_60":6.9,"sma_120":5.27},{"date":"2025-03-04","open":6.88,"high":7.6,"low":6.45,"close":7.51,"volume":166974,"rsi_14":60.55,"sma_20":7.01,"sma_60":6.91,"sma_120":5.33},{"date":"2025-03-05","open":7.28,"high":7.5,"low":7.12,"close":7.2,"volume":33955,"rsi_14":55.65,"sma_20":7.03,"sma_60":6.92,"sma_120":5.38},{"date":"2025-03-06","open":7.06,"high":7.45,"low":6.89,"close":7.15,"volume":67371,"rsi_14":55.65,"sma_20":7.05,"sma_60":6.93,"sma_120":5.43},{"date":"2025-03-07","open":7.2,"high":7.2,"low":6.64,"close":6.94,"volume":89218,"rsi_14":51.81,"sma_20":7.07,"sma_60":6.93,"sma_120":5.49},{"date":"2025-03-10","open":6.82,"high":6.82,"low":6.25,"close":6.36,"volume":148442,"rsi_14":48.31,"sma_20":7.07,"sma_60":6.92,"sma_120":5.53},{"date":"2025-03-11","open":6.36,"high":6.42,"low":5.75,"close":5.98,"volume":291662,"rsi_14":42.18,"sma_20":7.05,"sma_60":6.91,"sma_120":5.58},{"date":"2025-03-12","open":5.94,"high":6.14,"low":5.64,"close":5.96,"volume":293088,"rsi_14":38.45,"sma_20":7.02,"sma_60":6.9,"sma_120":5.62},{"date":"2025-03-13","open":5.89,"high":6.83,"low":5.82,"close":6.53,"volume":232947,"rsi_14":42.62,"sma_20":7.02,"sma_60":6.89,"sma_120":5.67},{"date":"2025-03-14","open":6.53,"high":6.97,"low":6.52,"close":6.75,"volume":141684,"rsi_14":35.32,"sma_20":7.03,"sma_60":6.89,"sma_120":5.72},{"date":"2025-03-17","open":6.79,"high":7.0,"low":6.39,"close":6.91,"volume":68738,"rsi_14":43.67,"sma_20":7.04,"sma_60":6.88,"sma_120":5.77},{"date":"2025-03-18","open":6.8,"high":7.15,"low":6.25,"close":6.9,"volume":96217,"rsi_14":39.69,"sma_20":7.05,"sma_60":6.88,"sma_120":5.82},{"date":"2025-03-19","open":6.9,"high":7.5,"low":6.8,"close":7.35,"volume":94645,"rsi_14":49.65,"sma_20":7.08,"sma_60":6.89,"sma_120":5.88},{"date":"2025-03-20","open":7.18,"high":7.38,"low":7.01,"close":7.34,"volume":28998,"rsi_14":46.94,"sma_20":7.09,"sma_60":6.9,"sma_120":5.93},{"date":"2025-03-21","open":7.36,"high":7.49,"low":7.06,"close":7.33,"volume":45197,"rsi_14":54.87,"sma_20":7.08,"sma_60":6.9,"sma_120":5.98},{"date":"2025-03-24","open":7.33,"high":7.5,"low":7.1,"close":7.12,"volume":81880,"rsi_14":43.96,"sma_20":7.03,"sma_60":6.9,"sma_120":6.04},{"date":"2025-03-25","open":7.22,"high":7.44,"low":7.05,"close":7.29,"volume":48926,"rsi_14":51.48,"sma_20":7.02,"sma_60":6.9,"sma_120":6.09},{"date":"2025-03-26","open":7.59,"high":8.2,"low":7.05,"close":7.52,"volume":276786,"rsi_14":55.73,"sma_20":7.0,"sma_60":6.91,"sma_120":6.15},{"date":"2025-03-27","open":7.65,"high":7.96,"low":7.41,"close":7.42,"volume":77137,"rsi_14":57.69,"sma_20":7.01,"sma_60":6.92,"sma_120":6.2},{"date":"2025-03-28","open":7.42,"high":7.48,"low":7.02,"close":7.31,"volume":94458,"rsi_14":67.92,"sma_20":6.99,"sma_60":6.93,"sma_120":6.26},{"date":"2025-03-31","open":7.2,"high":7.2,"low":6.75,"close":7.06,"volume":157537,"rsi_14":71.43,"sma_20":7.0,"sma_60":6.94,"sma_120":6.31},{"date":"2025-04-01","open":7.5,"high":7.5,"low":6.77,"close":6.91,"volume":65514,"rsi_14":67.92,"sma_20":6.97,"sma_60":6.95,"sma_120":6.36},{"date":"2025-04-02","open":6.76,"high":6.84,"low":6.53,"close":6.67,"volume":78203,"rsi_14":53.02,"sma_20":6.94,"sma_60":6.94,"sma_120":6.4},{"date":"2025-04-03","open":6.48,"high":7.12,"low":6.25,"close":6.8,"volume":95569,"rsi_14":51.12,"sma_20":6.92,"sma_60":6.94,"sma_120":6.44},{"date":"2025-04-04","open":6.57,"high":6.99,"low":6.35,"close":6.85,"volume":85309,"rsi_14":48.58,"sma_20":6.92,"sma_60":6.94,"sma_120":6.47},{"date":"2025-04-07","open":6.67,"high":7.15,"low":6.25,"close":7.1,"volume":107379,"rsi_14":54.24,"sma_20":6.96,"sma_60":6.95,"sma_120":6.51},{"date":"2025-04-08","open":7.16,"high":7.3,"low":6.6,"close":6.78,"volume":125057,"rsi_14":37.22,"sma_20":7.0,"sma_60":6.95,"sma_120":6.54},{"date":"2025-04-09","open":6.58,"high":7.23,"low":6.58,"close":7.05,"volume":128547,"rsi_14":44.18,"sma_20":7.05,"sma_60":6.95,"sma_120":6.58},{"date":"2025-04-10","open":7.07,"high":7.25,"low":6.87,"close":6.97,"volume":47467,"rsi_14":42.88,"sma_20":7.07,"sma_60":6.96,"sma_120":6.6},{"date":"2025-04-11","open":6.91,"high":8.05,"low":6.91,"close":8.0,"volume":139915,"rsi_14":62.98,"sma_20":7.13,"sma_60":6.99,"sma_120":6.64},{"date":"2025-04-14","open":8.17,"high":8.19,"low":7.44,"close":7.75,"volume":146391,"rsi_14":56.63,"sma_20":7.18,"sma_60":7.0,"sma_120":6.66},{"date":"2025-04-15","open":7.69,"high":8.17,"low":7.5,"close":7.68,"volume":46656,"rsi_14":52.42,"sma_20":7.21,"sma_60":7.02,"sma_120":6.69},{"date":"2025-04-16","open":7.54,"high":7.86,"low":7.36,"close":7.55,"volume":24027,"rsi_14":51.95,"sma_20":7.22,"sma_60":7.03,"sma_120":6.71},{"date":"2025-04-17","open":7.51,"high":7.81,"low":7.47,"close":7.74,"volume":59019,"rsi_14":56.22,"sma_20":7.24,"sma_60":7.05,"sma_120":6.74},{"date":"2025-04-21","open":7.74,"high":7.98,"low":7.55,"close":7.83,"volume":98838,"rsi_14":61.81,"sma_20":7.27,"sma_60":7.07,"sma_120":6.76},{"date":"2025-04-22","open":7.86,"high":8.48,"low":7.13,"close":7.91,"volume":393446,"rsi_14":65.73,"sma_20":7.31,"sma_60":7.09,"sma_120":6.79},{"date":"2025-04-23","open":8.13,"high":8.13,"low":7.09,"close":7.34,"volume":188285,"rsi_14":59.57,"sma_20":7.31,"sma_60":7.1,"sma_120":6.81},{"date":"2025-04-24","open":7.43,"high":7.58,"low":7.2,"close":7.47,"volume":51322,"rsi_14":59.52,"sma_20":7.31,"sma_60":7.11,"sma_120":6.82},{"date":"2025-04-25","open":7.46,"high":7.53,"low":7.25,"close":7.33,"volume":79428,"rsi_14":56.65,"sma_20":7.31,"sma_60":7.1,"sma_120":6.84},{"date":"2025-04-28","open":7.3,"high":7.67,"low":7.28,"close":7.45,"volume":68244,"rsi_14":55.03,"sma_20":7.31,"sma_60":7.11,"sma_120":6.86},{"date":"2025-04-29","open":7.44,"high":7.45,"low":7.1,"close":7.26,"volume":180222,"rsi_14":57.16,"sma_20":7.32,"sma_60":7.1,"sma_120":6.88},{"date":"2025-04-30","open":7.12,"high":7.68,"low":7.02,"close":7.57,"volume":99297,"rsi_14":57.67,"sma_20":7.35,"sma_60":7.11,"sma_120":6.9},{"date":"2025-05-01","open":7.62,"high":7.95,"low":7.16,"close":7.86,"volume":104688,"rsi_14":62.45,"sma_20":7.41,"sma_60":7.13,"sma_120":6.92},{"date":"2025-05-02","open":7.91,"high":7.91,"low":7.47,"close":7.66,"volume":65874,"rsi_14":43.84,"sma_20":7.46,"sma_60":7.14,"sma_120":6.94},{"date":"2025-05-05","open":7.78,"high":7.9,"low":7.55,"close":7.73,"volume":106182,"rsi_14":49.61,"sma_20":7.5,"sma_60":7.16,"sma_120":6.96},{"date":"2025-05-06","open":7.8,"high":7.95,"low":7.6,"close":7.85,"volume":102616,"rsi_14":53.23,"sma_20":7.54,"sma_60":7.19,"sma_120":6.98},{"date":"2025-05-07","open":7.93,"high":8.22,"low":7.45,"close":7.8,"volume":178908,"rsi_14":55.01,"sma_20":7.59,"sma_60":7.21,"sma_120":6.99},{"date":"2025-05-08","open":7.89,"high":8.5,"low":7.89,"close":8.09,"volume":284919,"rsi_14":56.71,"sma_20":7.64,"sma_60":7.24,"sma_120":7.01},{"date":"2025-05-09","open":8.25,"high":8.74,"low":8.0,"close":8.65,"volume":317857,"rsi_14":63.18,"sma_20":7.73,"sma_60":7.27,"sma_120":7.03},{"date":"2025-05-12","open":8.9,"high":8.9,"low":8.31,"close":8.49,"volume":191622,"rsi_14":59.03,"sma_20":7.75,"sma_60":7.3,"sma_120":7.04},{"date":"2025-05-13","open":8.49,"high":9.43,"low":8.43,"close":9.07,"volume":269923,"rsi_14":77.0,"sma_20":7.82,"sma_60":7.34,"sma_120":7.06},{"date":"2025-05-14","open":9.23,"high":9.93,"low":8.81,"close":9.39,"volume":635210,"rsi_14":78.32,"sma_20":7.9,"sma_60":7.39,"sma_120":7.09},{"date":"2025-05-15","open":9.35,"high":9.85,"low":8.3,"close":8.43,"volume":244644,"rsi_14":63.06,"sma_20":7.95,"sma_60":7.42,"sma_120":7.1},{"date":"2025-05-16","open":8.46,"high":9.63,"low":8.45,"close":9.33,"volume":216091,"rsi_14":68.84,"sma_20":8.03,"sma_60":7.45,"sma_120":7.13},{"date":"2025-05-19","open":9.2,"high":9.55,"low":9.11,"close":9.31,"volume":235507,"rsi_14":71.27,"sma_20":8.1,"sma_60":7.48,"sma_120":7.15},{"date":"2025-05-20","open":9.21,"high":9.6,"low":8.82,"close":9.12,"volume":83589,"rsi_14":66.56,"sma_20":8.16,"sma_60":7.5,"sma_120":7.17},{"date":"2025-05-21","open":9.24,"high":9.24,"low":8.76,"close":8.91,"volume":97422,"rsi_14":61.36,"sma_20":8.24,"sma_60":7.52,"sma_120":7.19},{"date":"2025-05-22","open":8.78,"high":9.4,"low":8.55,"close":9.09,"volume":155097,"rsi_14":65.54,"sma_20":8.32,"sma_60":7.54,"sma_120":7.21},{"date":"2025-05-23","open":8.98,"high":9.21,"low":8.7,"close":9.0,"volume":139355,"rsi_14":63.74,"sma_20":8.4,"sma_60":7.57,"sma_120":7.23},{"date":"2025-05-27","open":9.12,"high":9.84,"low":8.95,"close":9.45,"volume":139496,"rsi_14":66.16,"sma_20":8.5,"sma_60":7.6,"sma_120":7.25},{"date":"2025-05-28","open":9.43,"high":9.58,"low":9.31,"close":9.44,"volume":76476,"rsi_14":66.63,"sma_20":8.61,"sma_60":7.64,"sma_120":7.27},{"date":"2025-05-29","open":9.5,"high":9.5,"low":8.97,"close":9.2,"volume":110171,"rsi_14":61.4,"sma_20":8.69,"sma_60":7.67,"sma_120":7.29},{"date":"2025-05-30","open":9.29,"high":9.45,"low":8.75,"close":9.43,"volume":106806,"rsi_14":58.59,"sma_20":8.77,"sma_60":7.71,"sma_120":7.32},{"date":"2025-06-02","open":9.35,"high":9.5,"low":8.36,"close":9.28,"volume":317645,"rsi_14":58.72,"sma_20":8.85,"sma_60":7.74,"sma_120":7.34},{"date":"2025-06-03","open":9.5,"high":9.5,"low":8.79,"close":9.06,"volume":117203,"rsi_14":49.88,"sma_20":8.92,"sma_60":7.78,"sma_120":7.36},{"date":"2025-06-04","open":9.1,"high":9.12,"low":8.79,"close":8.88,"volume":101997,"rsi_14":43.67,"sma_20":8.97,"sma_60":7.82,"sma_120":7.37},{"date":"2025-06-05","open":8.94,"high":9.15,"low":8.57,"close":8.57,"volume":146546,"rsi_14":52.07,"sma_20":9.01,"sma_60":7.86,"sma_120":7.39},{"date":"2025-06-06","open":8.69,"high":9.0,"low":8.43,"close":8.98,"volume":145641,"rsi_14":43.94,"sma_20":9.05,"sma_60":7.92,"sma_120":7.41},{"date":"2025-06-09","open":8.97,"high":9.08,"low":8.66,"close":9.06,"volume":104589,"rsi_14":45.76,"sma_20":9.07,"sma_60":7.96,"sma_120":7.43},{"date":"2025-06-10","open":9.15,"high":9.39,"low":8.7,"close":9.27,"volume":127703,"rsi_14":52.44,"sma_20":9.11,"sma_60":8.0,"sma_120":7.44},{"date":"2025-06-11","open":9.21,"high":9.8,"low":8.82,"close":9.2,"volume":169010,"rsi_14":55.12,"sma_20":9.12,"sma_60":8.04,"sma_120":7.46},{"date":"2025-06-12","open":9.1,"high":9.7,"low":9.1,"close":9.39,"volume":131158,"rsi_14":55.28,"sma_20":9.12,"sma_60":8.08,"sma_120":7.48},{"date":"2025-06-13","open":9.34,"high":9.5,"low":9.1,"close":9.13,"volume":118403,"rsi_14":52.16,"sma_20":9.16,"sma_60":8.11,"sma_120":7.5},{"date":"2025-06-16","open":9.41,"high":9.62,"low":9.21,"close":9.27,"volume":66668,"rsi_14":46.67,"sma_20":9.15,"sma_60":8.14,"sma_120":7.52},{"date":"2025-06-17","open":9.21,"high":11.0,"low":9.21,"close":10.9,"volume":1355394,"rsi_14":66.86,"sma_20":9.23,"sma_60":8.2,"sma_120":7.55},{"date":"2025-06-18","open":10.93,"high":10.95,"low":10.18,"close":10.43,"volume":531106,"rsi_14":63.55,"sma_20":9.3,"sma_60":8.26,"sma_120":7.58},{"date":"2025-06-20","open":10.21,"high":10.52,"low":9.71,"close":10.36,"volume":344032,"rsi_14":60.62,"sma_20":9.37,"sma_60":8.31,"sma_120":7.6},{"date":"2025-06-23","open":10.04,"high":10.6,"low":10.01,"close":10.27,"volume":242060,"rsi_14":61.39,"sma_20":9.43,"sma_60":8.35,"sma_120":7.63},{"date":"2025-06-24","open":10.38,"high":10.49,"low":10.07,"close":10.36,"volume":162190,"rsi_14":65.48,"sma_20":9.5,"sma_60":8.4,"sma_120":7.66},{"date":"2025-06-25","open":10.49,"high":10.49,"low":9.76,"close":9.8,"volume":178946,"rsi_14":59.98,"sma_20":9.51,"sma_60":8.44,"sma_120":7.69},{"date":"2025-06-26","open":9.83,"high":10.18,"low":9.44,"close":10.03,"volume":283686,"rsi_14":66.19,"sma_20":9.54,"sma_60":8.49,"sma_120":7.72},{"date":"2025-06-27","open":10.15,"high":10.8,"low":10.08,"close":10.57,"volume":293797,"rsi_14":67.13,"sma_20":9.61,"sma_60":8.55,"sma_120":7.75},{"date":"2025-06-30","open":10.56,"high":10.97,"low":10.2,"close":10.57,"volume":239961,"rsi_14":66.56,"sma_20":9.67,"sma_60":8.62,"sma_120":7.78},{"date":"2025-07-01","open":10.6,"high":10.68,"low":9.75,"close":9.77,"volume":227353,"rsi_14":54.85,"sma_20":9.69,"sma_60":8.67,"sma_120":7.8},{"date":"2025-07-02","open":9.85,"high":10.16,"low":9.45,"close":9.86,"volume":236354,"rsi_14":56.38,"sma_20":9.73,"sma_60":8.72,"sma_120":7.83},{"date":"2025-07-03","open":9.9,"high":10.0,"low":9.77,"close":9.88,"volume":79194,"rsi_14":54.9,"sma_20":9.78,"sma_60":8.76,"sma_120":7.86},{"date":"2025-07-07","open":9.97,"high":10.0,"low":9.5,"close":9.95,"volume":183468,"rsi_14":58.52,"sma_20":9.85,"sma_60":8.82,"sma_120":7.88},{"date":"2025-07-08","open":9.89,"high":10.27,"low":9.51,"close":10.24,"volume":130976,"rsi_14":59.78,"sma_20":9.91,"sma_60":8.87,"sma_120":7.91},{"date":"2025-07-09","open":10.35,"high":10.79,"low":10.22,"close":10.44,"volume":216150,"rsi_14":43.48,"sma_20":9.98,"sma_60":8.93,"sma_120":7.95},{"date":"2025-07-10","open":10.34,"high":11.2,"low":10.25,"close":11.19,"volume":491850,"rsi_14":59.95,"sma_20":10.08,"sma_60":8.98,"sma_120":7.99},{"date":"2025-07-11","open":11.2,"high":11.75,"low":11.03,"close":11.42,"volume":540275,"rsi_14":63.32,"sma_20":10.19,"sma_60":9.04,"sma_120":8.02},{"date":"2025-07-14","open":11.5,"high":12.36,"low":11.19,"close":11.9,"volume":785631,"rsi_14":68.73,"sma_20":10.32,"sma_60":9.11,"sma_120":8.06},{"date":"2025-07-15","open":11.9,"high":11.9,"low":10.93,"close":11.22,"volume":326816,"rsi_14":58.69,"sma_20":10.42,"sma_60":9.17,"sma_120":8.1},{"date":"2025-07-16","open":11.05,"high":11.46,"low":10.9,"close":11.33,"volume":248688,"rsi_14":67.07,"sma_20":10.52,"sma_60":9.23,"sma_120":8.14},{"date":"2025-07-17","open":11.35,"high":11.42,"low":10.81,"close":11.12,"volume":216187,"rsi_14":62.26,"sma_20":10.54,"sma_60":9.29,"sma_120":8.18},{"date":"2025-07-18","open":11.11,"high":11.52,"low":10.8,"close":11.39,"volume":248803,"rsi_14":59.79,"sma_20":10.58,"sma_60":9.35,"sma_120":8.22},{"date":"2025-07-21","open":11.4,"high":11.62,"low":10.88,"close":10.89,"volume":222886,"rsi_14":53.41,"sma_20":10.61,"sma_60":9.41,"sma_120":8.25},{"date":"2025-07-22","open":10.87,"high":11.07,"low":10.1,"close":10.96,"volume":373703,"rsi_14":65.03,"sma_20":10.64,"sma_60":9.46,"sma_120":8.29},{"date":"2025-07-23","open":10.96,"high":11.4,"low":10.75,"close":10.84,"volume":186963,"rsi_14":62.28,"sma_20":10.67,"sma_60":9.52,"sma_120":8.31},{"date":"2025-07-24","open":10.69,"high":10.98,"low":10.38,"close":10.63,"volume":221501,"rsi_14":58.97,"sma_20":10.71,"sma_60":9.58,"sma_120":8.34},{"date":"2025-07-25","open":10.7,"high":11.04,"low":10.42,"close":10.45,"volume":188430,"rsi_14":55.83,"sma_20":10.73,"sma_60":9.63,"sma_120":8.37},{"date":"2025-07-28","open":10.46,"high":10.71,"low":10.15,"close":10.31,"volume":193302,"rsi_14":50.85,"sma_20":10.72,"sma_60":9.67,"sma_120":8.39},{"date":"2025-07-29","open":10.19,"high":10.3,"low":9.8,"close":9.93,"volume":211745,"rsi_14":44.16,"sma_20":10.69,"sma_60":9.71,"sma_120":8.42},{"date":"2025-07-30","open":9.99,"high":10.08,"low":9.51,"close":9.7,"volume":293891,"rsi_14":30.39,"sma_20":10.68,"sma_60":9.74,"sma_120":8.44},{"date":"2025-07-31","open":9.53,"high":10.43,"low":9.53,"close":10.19,"volume":169601,"rsi_14":34.85,"sma_20":10.7,"sma_60":9.78,"sma_120":8.47},{"date":"2025-08-01","open":10.01,"high":10.38,"low":9.61,"close":10.08,"volume":199270,"rsi_14":25.34,"sma_20":10.71,"sma_60":9.82,"sma_120":8.5},{"date":"2025-08-04","open":10.03,"high":10.34,"low":9.8,"close":9.88,"volume":231088,"rsi_14":29.13,"sma_20":10.71,"sma_60":9.86,"sma_120":8.53},{"date":"2025-08-05","open":9.93,"high":9.99,"low":9.55,"close":9.68,"volume":113948,"rsi_14":25.0,"sma_20":10.68,"sma_60":9.88,"sma_120":8.56},{"date":"2025-08-06","open":9.75,"high":9.76,"low":9.5,"close":9.68,"volume":103303,"rsi_14":26.66,"sma_20":10.64,"sma_60":9.9,"sma_120":8.59},{"date":"2025-08-07","open":9.76,"high":9.82,"low":9.25,"close":9.44,"volume":170395,"rsi_14":18.24,"sma_20":10.55,"sma_60":9.92,"sma_120":8.61},{"date":"2025-08-08","open":9.41,"high":9.58,"low":9.3,"close":9.45,"volume":114866,"rsi_14":22.09,"sma_20":10.45,"sma_60":9.92,"sma_120":8.63},{"date":"2025-08-11","open":9.42,"high":9.99,"low":9.42,"close":9.82,"volume":153743,"rsi_14":30.21,"sma_20":10.35,"sma_60":9.93,"sma_120":8.66},{"date":"2025-08-12","open":9.93,"high":10.22,"low":9.61,"close":10.1,"volume":171995,"rsi_14":37.83,"sma_20":10.29,"sma_60":9.96,"sma_120":8.69},{"date":"2025-08-13","open":10.14,"high":10.14,"low":9.61,"close":9.82,"volume":118118,"rsi_14":36.98,"sma_20":10.22,"sma_60":9.96,"sma_120":8.71},{"date":"2025-08-14","open":9.87,"high":9.96,"low":9.5,"close":9.62,"volume":158256,"rsi_14":36.74,"sma_20":10.14,"sma_60":9.97,"sma_120":8.73},{"date":"2025-08-15","open":9.62,"high":9.72,"low":9.41,"close":9.41,"volume":81379,"rsi_14":35.94,"sma_20":10.04,"sma_60":9.97,"sma_120":8.74},{"date":"2025-08-18","open":9.43,"high":9.53,"low":8.85,"close":9.22,"volume":284708,"rsi_14":38.21,"sma_20":9.96,"sma_60":9.98,"sma_120":8.75},{"date":"2025-08-19","open":9.17,"high":9.26,"low":8.64,"close":8.67,"volume":220356,"rsi_14":34.53,"sma_20":9.85,"sma_60":9.97,"sma_120":8.76},{"date":"2025-08-20","open":8.63,"high":9.13,"low":8.52,"close":9.06,"volume":263373,"rsi_14":32.51,"sma_20":9.76,"sma_60":9.97,"sma_120":8.77},{"date":"2025-08-21","open":9.0,"high":9.19,"low":8.78,"close":8.91,"volume":146860,"rsi_14":32.11,"sma_20":9.67,"sma_60":9.96,"sma_120":8.78},{"date":"2025-08-22","open":8.88,"high":9.39,"low":8.88,"close":9.26,"volume":120893,"rsi_14":40.94,"sma_20":9.61,"sma_60":9.96,"sma_120":8.8},{"date":"2025-08-25","open":9.21,"high":9.58,"low":9.19,"close":9.32,"volume":117965,"rsi_14":44.51,"sma_20":9.56,"sma_60":9.96,"sma_120":8.82},{"date":"2025-08-26","open":9.32,"high":9.55,"low":9.01,"close":9.23,"volume":169478,"rsi_14":43.32,"sma_20":9.53,"sma_60":9.96,"sma_120":8.83},{"date":"2025-08-27","open":9.21,"high":9.41,"low":8.9,"close":8.9,"volume":202684,"rsi_14":42.2,"sma_20":9.49,"sma_60":9.95,"sma_120":8.85},{"date":"2025-08-28","open":8.9,"high":9.01,"low":8.54,"close":8.68,"volume":347373,"rsi_14":39.51,"sma_20":9.41,"sma_60":9.95,"sma_120":8.86},{"date":"2025-08-29","open":8.65,"high":8.96,"low":8.57,"close":8.87,"volume":179587,"rsi_14":36.39,"sma_20":9.35,"sma_60":9.95,"sma_120":8.88},{"date":"2025-09-02","open":8.82,"high":9.23,"low":8.79,"close":9.1,"volume":187892,"rsi_14":35.47,"sma_20":9.31,"sma_60":9.96,"sma_120":8.91},{"date":"2025-09-03","open":9.73,"high":9.82,"low":8.45,"close":8.61,"volume":588646,"rsi_14":33.42,"sma_20":9.26,"sma_60":9.95,"sma_120":8.93},{"date":"2025-09-04","open":8.91,"high":8.91,"low":8.49,"close":8.7,"volume":324077,"rsi_14":37.01,"sma_20":9.21,"sma_60":9.94,"sma_120":8.95},{"date":"2025-09-05","open":8.63,"high":8.99,"low":8.31,"close":8.54,"volume":157668,"rsi_14":37.54,"sma_20":9.16,"sma_60":9.93,"sma_120":8.97},{"date":"2025-09-08","open":8.64,"high":8.64,"low":7.83,"close":7.89,"volume":384570,"rsi_14":33.16,"sma_20":9.09,"sma_60":9.91,"sma_120":8.97},{"date":"2025-09-09","open":7.99,"high":8.22,"low":7.7,"close":8.11,"volume":397393,"rsi_14":42.27,"sma_20":9.0,"sma_60":9.89,"sma_120":8.98},{"date":"2025-09-10","open":8.11,"high":8.66,"low":7.95,"close":8.05,"volume":160683,"rsi_14":34.65,"sma_20":8.9,"sma_60":9.87,"sma_120":8.99},{"date":"2025-09-11","open":7.99,"high":8.8,"low":7.99,"close":8.61,"volume":330107,"rsi_14":45.95,"sma_20":8.84,"sma_60":9.86,"sma_120":9.0},{"date":"2025-09-12","open":8.55,"high":8.71,"low":8.12,"close":8.32,"volume":286265,"rsi_14":37.09,"sma_20":8.77,"sma_60":9.82,"sma_120":9.01},{"date":"2025-09-15","open":8.38,"high":8.7,"low":8.15,"close":8.6,"volume":149306,"rsi_14":40.67,"sma_20":8.73,"sma_60":9.79,"sma_120":9.02},{"date":"2025-09-16","open":8.68,"high":8.75,"low":8.36,"close":8.59,"volume":278295,"rsi_14":41.53,"sma_20":8.7,"sma_60":9.76,"sma_120":9.03},{"date":"2025-09-17","open":8.48,"high":8.86,"low":8.13,"close":8.21,"volume":1887051,"rsi_14":40.99,"sma_20":8.68,"sma_60":9.72,"sma_120":9.04},{"date":"2025-09-18","open":8.21,"high":8.39,"low":7.92,"close":8.11,"volume":571527,"rsi_14":42.32,"sma_20":8.63,"sma_60":9.69,"sma_120":9.04},{"date":"2025-09-19","open":8.15,"high":8.8,"low":8.12,"close":8.66,"volume":444631,"rsi_14":47.42,"sma_20":8.62,"sma_60":9.67,"sma_120":9.05},{"date":"2025-09-22","open":8.53,"high":9.02,"low":8.48,"close":8.81,"volume":493278,"rsi_14":46.37,"sma_20":8.6,"sma_60":9.65,"sma_120":9.07},{"date":"2025-09-23","open":8.71,"high":9.12,"low":8.56,"close":8.57,"volume":371211,"rsi_14":49.47,"sma_20":8.56,"sma_60":9.61,"sma_120":9.08},{"date":"2025-09-24","open":8.7,"high":8.71,"low":8.33,"close":8.4,"volume":295236,"rsi_14":46.07,"sma_20":8.52,"sma_60":9.58,"sma_120":9.1},{"date":"2025-09-25","open":8.33,"high":8.63,"low":8.16,"close":8.19,"volume":621348,"rsi_14":45.48,"sma_20":8.48,"sma_60":9.55,"sma_120":9.11},{"date":"2025-09-26","open":8.16,"high":8.25,"low":7.82,"close":8.18,"volume":358413,"rsi_14":54.49,"sma_20":8.46,"sma_60":9.52,"sma_120":9.12},{"date":"2025-09-29","open":8.25,"high":8.32,"low":7.87,"close":7.95,"volume":278518,"rsi_14":47.53,"sma_20":8.41,"sma_60":9.49,"sma_120":9.13},{"date":"2025-09-30","open":7.97,"high":8.12,"low":7.6,"close":7.99,"volume":362856,"rsi_14":49.07,"sma_20":8.35,"sma_60":9.46,"sma_120":9.14},{"date":"2025-10-01","open":7.98,"high":8.4,"low":7.38,"close":7.54,"volume":607540,"rsi_14":32.8,"sma_20":8.3,"sma_60":9.41,"sma_120":9.14},{"date":"2025-10-02","open":7.55,"high":7.8,"low":7.4,"close":7.49,"volume":268671,"rsi_14":35.54,"sma_20":8.24,"sma_60":9.36,"sma_120":9.15},{"date":"2025-10-03","open":7.43,"high":7.91,"low":7.35,"close":7.85,"volume":468738,"rsi_14":37.29,"sma_20":8.21,"sma_60":9.31,"sma_120":9.14},{"date":"2025-10-06","open":7.87,"high":7.93,"low":7.4,"close":7.57,"volume":330885,"rsi_14":34.16,"sma_20":8.19,"sma_60":9.24,"sma_120":9.14},{"date":"2025-10-07","open":7.58,"high":7.72,"low":7.4,"close":7.62,"volume":286823,"rsi_14":39.79,"sma_20":8.17,"sma_60":9.17,"sma_120":9.14},{"date":"2025-10-08","open":7.54,"high":7.77,"low":7.35,"close":7.51,"volume":293753,"rsi_14":39.66,"sma_20":8.14,"sma_60":9.11,"sma_120":9.14},{"date":"2025-10-09","open":7.57,"high":7.64,"low":7.28,"close":7.33,"volume":298903,"rsi_14":23.72,"sma_20":8.07,"sma_60":9.04,"sma_120":9.14},{"date":"2025-10-10","open":7.33,"high":7.64,"low":6.84,"close":6.98,"volume":470191,"rsi_14":16.48,"sma_20":8.01,"sma_60":8.97,"sma_120":9.13},{"date":"2025-10-13","open":6.98,"high":7.29,"low":6.88,"close":7.05,"volume":187835,"rsi_14":20.31,"sma_20":7.93,"sma_60":8.9,"sma_120":9.12},{"date":"2025-10-14","open":7.01,"high":7.26,"low":6.86,"close":6.91,"volume":282316,"rsi_14":20.55,"sma_20":7.85,"sma_60":8.84,"sma_120":9.12},{"date":"2025-10-15","open":6.93,"high":7.12,"low":6.43,"close":6.86,"volume":883496,"rsi_14":21.94,"sma_20":7.78,"sma_60":8.77,"sma_120":9.12},{"date":"2025-10-16","open":6.83,"high":7.02,"low":6.54,"close":6.64,"volume":697799,"rsi_14":20.16,"sma_20":7.71,"sma_60":8.7,"sma_120":9.11},{"date":"2025-10-17","open":6.59,"high":6.89,"low":6.25,"close":6.59,"volume":1131373,"rsi_14":21.67,"sma_20":7.6,"sma_60":8.63,"sma_120":9.1},{"date":"2025-10-20","open":6.68,"high":7.16,"low":6.49,"close":7.15,"volume":532806,"rsi_14":35.62,"sma_20":7.52,"sma_60":8.58,"sma_120":9.1},{"date":"2025-10-21","open":7.12,"high":7.12,"low":6.6,"close":6.71,"volume":339283,"rsi_14":35.74,"sma_20":7.43,"sma_60":8.52,"sma_120":9.09},{"date":"2025-10-22","open":6.72,"high":6.76,"low":6.41,"close":6.53,"volume":277143,"rsi_14":34.21,"sma_20":7.33,"sma_60":8.46,"sma_120":9.08},{"date":"2025-10-23","open":6.58,"high":7.0,"low":6.49,"close":6.96,"volume":268050,"rsi_14":35.69,"sma_20":7.27,"sma_60":8.41,"sma_120":9.08},{"date":"2025-10-24","open":7.06,"high":7.55,"low":6.98,"close":7.43,"volume":404935,"rsi_14":47.88,"sma_20":7.23,"sma_60":8.37,"sma_120":9.08},{"date":"2025-10-27","open":7.55,"high":7.7,"low":7.32,"close":7.43,"volume":385828,"rsi_14":47.08,"sma_20":7.21,"sma_60":8.32,"sma_120":9.07},{"date":"2025-10-28","open":7.44,"high":7.68,"low":7.14,"close":7.22,"volume":474507,"rsi_14":45.67,"sma_20":7.17,"sma_60":8.28,"sma_120":9.07},{"date":"2025-10-29","open":7.22,"high":7.43,"low":7.07,"close":7.25,"volume":258982,"rsi_14":48.75,"sma_20":7.15,"sma_60":8.24,"sma_120":9.06},{"date":"2025-10-30","open":7.25,"high":7.27,"low":7.03,"close":7.15,"volume":226828,"rsi_14":52.88,"sma_20":7.14,"sma_60":8.2,"sma_120":9.05},{"date":"2025-10-31","open":7.15,"high":7.46,"low":7.04,"close":7.42,"volume":236773,"rsi_14":55.87,"sma_20":7.12,"sma_60":8.16,"sma_120":9.04},{"date":"2025-11-03","open":7.42,"high":7.48,"low":6.9,"close":6.98,"volume":259690,"rsi_14":51.01,"sma_20":7.09,"sma_60":8.12,"sma_120":9.02},{"date":"2025-11-04","open":6.88,"high":6.88,"low":6.3,"close":6.33,"volume":450076,"rsi_14":43.46,"sma_20":7.02,"sma_60":8.06,"sma_120":9.0},{"date":"2025-11-05","open":6.33,"high":6.56,"low":6.0,"close":6.53,"volume":486147,"rsi_14":48.64,"sma_20":6.97,"sma_60":8.0,"sma_120":8.98},{"date":"2025-11-06","open":6.52,"high":6.56,"low":5.54,"close":5.6,"volume":574650,"rsi_14":39.92,"sma_20":6.89,"sma_60":7.93,"sma_120":8.95},{"date":"2025-11-07","open":5.59,"high":5.83,"low":5.29,"close":5.72,"volume":682181,"rsi_14":34.0,"sma_20":6.82,"sma_60":7.87,"sma_120":8.92},{"date":"2025-11-10","open":5.85,"high":5.96,"low":5.53,"close":5.55,"volume":244442,"rsi_14":36.19,"sma_20":6.75,"sma_60":7.8,"sma_120":8.89},{"date":"2025-11-11","open":5.54,"high":5.63,"low":5.36,"close":5.51,"volume":185026,"rsi_14":37.44,"sma_20":6.68,"sma_60":7.74,"sma_120":8.86},{"date":"2025-11-12","open":5.51,"high":5.68,"low":5.43,"close":5.51,"volume":200695,"rsi_14":30.03,"sma_20":6.61,"sma_60":7.69,"sma_120":8.83},{"date":"2025-11-13","open":5.38,"high":5.49,"low":5.02,"close":5.2,"volume":479011,"rsi_14":17.87,"sma_20":6.54,"sma_60":7.62,"sma_120":8.8},{"date":"2025-11-14","open":5.21,"high":5.45,"low":5.16,"close":5.23,"volume":213119,"rsi_14":18.57,"sma_20":6.47,"sma_60":7.56,"sma_120":8.76},{"date":"2025-11-17","open":5.18,"high":5.49,"low":5.15,"close":5.34,"volume":388126,"rsi_14":22.35,"sma_20":6.38,"sma_60":7.5,"sma_120":8.73},{"date":"2025-11-18","open":5.1,"high":5.45,"low":5.0,"close":5.35,"volume":626430,"rsi_14":21.89,"sma_20":6.31,"sma_60":7.43,"sma_120":8.7},{"date":"2025-11-19","open":5.34,"high":5.72,"low":5.25,"close":5.66,"volume":385969,"rsi_14":29.25,"sma_20":6.27,"sma_60":7.37,"sma_120":8.67},{"date":"2025-11-20","open":5.73,"high":5.87,"low":5.24,"close":5.27,"volume":283173,"rsi_14":21.02,"sma_20":6.18,"sma_60":7.31,"sma_120":8.63},{"date":"2025-11-21","open":5.27,"high":5.57,"low":5.12,"close":5.34,"volume":336655,"rsi_14":25.45,"sma_20":6.08,"sma_60":7.26,"sma_120":8.6},{"date":"2025-11-24","open":5.38,"high":5.56,"low":5.19,"close":5.55,"volume":382069,"rsi_14":36.55,"sma_20":5.99,"sma_60":7.2,"sma_120":8.57},{"date":"2025-11-25","open":5.65,"high":6.59,"low":5.56,"close":6.49,"volume":1084126,"rsi_14":49.45,"sma_20":5.95,"sma_60":7.16,"sma_120":8.56},{"date":"2025-11-26","open":6.53,"high":7.12,"low":6.53,"close":6.96,"volume":843131,"rsi_14":71.38,"sma_20":5.93,"sma_60":7.13,"sma_120":8.54},{"date":"2025-11-28","open":7.05,"high":7.15,"low":6.88,"close":6.99,"volume":264874,"rsi_14":70.55,"sma_20":5.93,"sma_60":7.1,"sma_120":8.52},{"date":"2025-12-01","open":6.94,"high":7.06,"low":6.63,"close":7.02,"volume":507234,"rsi_14":74.92,"sma_20":5.91,"sma_60":7.08,"sma_120":8.5},{"date":"2025-12-02","open":6.93,"high":7.23,"low":6.04,"close":6.52,"volume":1358160,"rsi_14":64.81,"sma_20":5.88,"sma_60":7.05,"sma_120":8.48},{"date":"2025-12-03","open":6.61,"high":6.85,"low":6.46,"close":6.58,"volume":418048,"rsi_14":65.42,"sma_20":5.9,"sma_60":7.03,"sma_120":8.46},{"date":"2025-12-04","open":6.62,"high":6.79,"low":6.46,"close":6.71,"volume":362355,"rsi_14":72.95,"sma_20":5.9,"sma_60":7.01,"sma_120":8.44},{"date":"2025-12-05","open":6.68,"high":6.83,"low":6.31,"close":6.47,"volume":205760,"rsi_14":67.71,"sma_20":5.95,"sma_60":6.97,"sma_120":8.41},{"date":"2025-12-08","open":6.46,"high":6.46,"low":5.61,"close":6.17,"volume":413366,"rsi_14":61.25,"sma_20":5.97,"sma_60":6.93,"sma_120":8.38},{"date":"2025-12-09","open":6.17,"high":6.4,"low":6.0,"close":6.18,"volume":319996,"rsi_14":61.25,"sma_20":6.0,"sma_60":6.89,"sma_120":8.34},{"date":"2025-12-10","open":6.15,"high":6.85,"low":5.8,"close":6.01,"volume":764403,"rsi_14":54.93,"sma_20":6.03,"sma_60":6.85,"sma_120":8.3},{"date":"2025-12-11","open":5.95,"high":6.03,"low":5.7,"close":5.74,"volume":407524,"rsi_14":56.85,"sma_20":6.04,"sma_60":6.81,"sma_120":8.27},{"date":"2025-12-12","open":5.74,"high":6.0,"low":5.63,"close":5.93,"volume":282299,"rsi_14":58.31,"sma_20":6.08,"sma_60":6.77,"sma_120":8.23},{"date":"2025-12-15","open":5.95,"high":6.0,"low":5.44,"close":5.45,"volume":337581,"rsi_14":48.69,"sma_20":6.09,"sma_60":6.72,"sma_120":8.19},{"date":"2025-12-16","open":5.43,"high":5.77,"low":5.21,"close":5.59,"volume":476310,"rsi_14":35.1,"sma_20":6.1,"sma_60":6.67,"sma_120":8.16},{"date":"2025-12-17","open":5.55,"high":5.9,"low":5.31,"close":5.43,"volume":1409684,"rsi_14":21.77,"sma_20":6.1,"sma_60":6.61,"sma_120":8.11},{"date":"2025-12-18","open":5.48,"high":5.8,"low":5.3,"close":5.49,"volume":376781,"rsi_14":22.63,"sma_20":6.09,"sma_60":6.56,"sma_120":8.07},{"date":"2025-12-19","open":5.5,"high":5.85,"low":5.38,"close":5.68,"volume":357001,"rsi_14":26.9,"sma_20":6.11,"sma_60":6.52,"sma_120":8.04},{"date":"2025-12-22","open":5.75,"high":5.88,"low":5.68,"close":5.85,"volume":345400,"rsi_14":36.96,"sma_20":6.14,"sma_60":6.48,"sma_120":8.0},{"date":"2025-12-23","open":5.84,"high":6.05,"low":5.64,"close":6.05,"volume":359197,"rsi_14":40.22,"sma_20":6.17,"sma_60":6.45,"sma_120":7.97},{"date":"2025-12-24","open":6.02,"high":6.59,"low":6.02,"close":6.51,"volume":341364,"rsi_14":46.71,"sma_20":6.17,"sma_60":6.43,"sma_120":7.94},{"date":"2025-12-26","open":6.5,"high":6.51,"low":6.26,"close":6.4,"volume":209377,"rsi_14":48.8,"sma_20":6.14,"sma_60":6.41,"sma_120":7.91},{"date":"2025-12-29","open":6.36,"high":6.63,"low":6.3,"close":6.4,"volume":241205,"rsi_14":54.41,"sma_20":6.11,"sma_60":6.39,"sma_120":7.88},{"date":"2025-12-30","open":6.44,"high":6.54,"low":6.22,"close":6.43,"volume":408251,"rsi_14":54.75,"sma_20":6.08,"sma_60":6.37,"sma_120":7.84},{"date":"2025-12-31","open":6.47,"high":6.73,"low":6.31,"close":6.51,"volume":639183,"rsi_14":59.84,"sma_20":6.08,"sma_60":6.35,"sma_120":7.8},{"date":"2026-01-02","open":6.61,"high":6.91,"low":6.51,"close":6.83,"volume":420874,"rsi_14":71.04,"sma_20":6.09,"sma_60":6.34,"sma_120":7.75},{"date":"2026-01-05","open":6.98,"high":7.99,"low":6.96,"close":7.75,"volume":1118884,"rsi_14":77.41,"sma_20":6.14,"sma_60":6.34,"sma_120":7.73},{"date":"2026-01-06","open":7.77,"high":7.97,"low":7.52,"close":7.8,"volume":378652,"rsi_14":90.66,"sma_20":6.21,"sma_60":6.35,"sma_120":7.7},{"date":"2026-01-07","open":8.2,"high":8.66,"low":8.02,"close":8.04,"volume":1148043,"rsi_14":90.97,"sma_20":6.3,"sma_60":6.37,"sma_120":7.67},{"date":"2026-01-08","open":8.1,"high":8.13,"low":7.38,"close":7.68,"volume":565568,"rsi_14":85.27,"sma_20":6.38,"sma_60":6.38,"sma_120":7.64},{"date":"2026-01-09","open":7.68,"high":8.71,"low":7.47,"close":7.7,"volume":1197113,"rsi_14":85.08,"sma_20":6.46,"sma_60":6.39,"sma_120":7.61},{"date":"2026-01-12","open":7.7,"high":8.0,"low":7.43,"close":7.85,"volume":629678,"rsi_14":84.89,"sma_20":6.57,"sma_60":6.41,"sma_120":7.59},{"date":"2026-01-13","open":7.85,"high":8.0,"low":7.43,"close":7.6,"volume":337525,"rsi_14":77.43,"sma_20":6.65,"sma_60":6.42,"sma_120":7.56},{"date":"2026-01-14","open":7.66,"high":7.75,"low":7.14,"close":7.66,"volume":616761,"rsi_14":76.39,"sma_20":6.76,"sma_60":6.44,"sma_120":7.54},{"date":"2026-01-15","open":7.66,"high":7.7,"low":7.2,"close":7.24,"volume":319020,"rsi_14":62.13,"sma_20":6.85,"sma_60":6.44,"sma_120":7.51},{"date":"2026-01-16","open":7.3,"high":7.45,"low":6.91,"close":7.35,"volume":369506,"rsi_14":65.78,"sma_20":6.94,"sma_60":6.45,"sma_120":7.48},{"date":"2026-01-20","open":7.21,"high":7.45,"low":6.95,"close":6.98,"volume":366828,"rsi_14":58.58,"sma_20":7.02,"sma_60":6.46,"sma_120":7.46},{"date":"2026-01-21","open":7.04,"high":7.48,"low":6.97,"close":7.06,"volume":309495,"rsi_14":59.18,"sma_20":7.08,"sma_60":6.46,"sma_120":7.44},{"date":"2026-01-22","open":7.14,"high":7.64,"low":7.05,"close":7.61,"volume":486086,"rsi_14":64.1,"sma_20":7.17,"sma_60":6.46,"sma_120":7.42},{"date":"2026-01-23","open":7.66,"high":7.79,"low":7.24,"close":7.43,"volume":365300,"rsi_14":57.98,"sma_20":7.24,"sma_60":6.46,"sma_120":7.39},{"date":"2026-01-26","open":7.43,"high":7.54,"low":7.18,"close":7.48,"volume":307300,"rsi_14":45.33,"sma_20":7.29,"sma_60":6.47,"sma_120":7.37},{"date":"2026-01-27","open":7.49,"high":8.05,"low":7.41,"close":7.75,"volume":587800,"rsi_14":49.2,"sma_20":7.36,"sma_60":6.48,"sma_120":7.36},{"date":"2026-01-28","open":7.75,"high":7.88,"low":7.28,"close":7.44,"volume":224800,"rsi_14":40.57,"sma_20":7.41,"sma_60":6.48,"sma_120":7.34},{"date":"2026-01-29","open":7.39,"high":7.57,"low":7.14,"close":7.36,"volume":297300,"rsi_14":44.48,"sma_20":7.46,"sma_60":6.48,"sma_120":7.32},{"date":"2026-01-30","open":7.25,"high":7.45,"low":6.62,"close":6.79,"volume":573100,"rsi_14":36.81,"sma_20":7.47,"sma_60":6.48,"sma_120":7.3},{"date":"2026-02-02","open":6.8,"high":6.92,"low":6.44,"close":6.46,"volume":574200,"rsi_14":30.9,"sma_20":7.45,"sma_60":6.48,"sma_120":7.27},{"date":"2026-02-03","open":6.53,"high":6.6,"low":6.02,"close":6.17,"volume":489500,"rsi_14":30.52,"sma_20":7.37,"sma_60":6.47,"sma_120":7.24},{"date":"2026-02-04","open":6.17,"high":6.37,"low":6.01,"close":6.23,"volume":778300,"rsi_14":30.52,"sma_20":7.29,"sma_60":6.48,"sma_120":7.21},{"date":"2026-02-05","open":6.11,"high":6.16,"low":5.9,"close":5.92,"volume":630200,"rsi_14":31.46,"sma_20":7.19,"sma_60":6.49,"sma_120":7.18},{"date":"2026-02-06","open":6.07,"high":6.39,"low":5.99,"close":6.35,"volume":387100,"rsi_14":37.11,"sma_20":7.12,"sma_60":6.5,"sma_120":7.15},{"date":"2026-02-09","open":6.36,"high":6.54,"low":6.07,"close":6.45,"volume":483310,"rsi_14":45.99,"sma_20":7.19,"sma_60":6.45,"sma_120":7.39},{"date":"2026-02-10","open":6.42,"high":6.63,"low":6.26,"close":6.38,"volume":438290,"rsi_14":32.39,"sma_20":7.19,"sma_60":6.43,"sma_120":7.36},{"date":"2026-02-11","open":6.39,"high":6.39,"low":5.86,"close":6.0,"volume":798924,"rsi_14":28.67,"sma_20":7.17,"sma_60":6.41,"sma_120":7.33},{"date":"2026-02-12","open":6.1,"high":6.1,"low":5.64,"close":6.01,"volume":1012161,"rsi_14":24.56,"sma_20":7.15,"sma_60":6.39,"sma_120":7.29},{"date":"2026-02-13","open":6.02,"high":6.3,"low":5.88,"close":6.05,"volume":490073,"rsi_14":27.79,"sma_20":7.13,"sma_60":6.37,"sma_120":7.27},{"date":"2026-02-17","open":6.04,"high":6.04,"low":5.66,"close":5.88,"volume":400814,"rsi_14":26.18,"sma_20":7.1,"sma_60":6.35,"sma_120":7.24},{"date":"2026-02-18","open":5.66,"high":5.97,"low":5.66,"close":5.79,"volume":381800,"rsi_14":21.84,"sma_20":6.63,"sma_60":6.58,"sma_120":6.98},{"date":"2026-02-19","open":5.77,"high":5.83,"low":5.34,"close":5.51,"volume":318200,"rsi_14":20.45,"sma_20":6.55,"sma_60":6.58,"sma_120":6.95},{"date":"2026-02-20","open":5.54,"high":5.63,"low":5.41,"close":5.52,"volume":180230,"rsi_14":25.29,"sma_20":6.45,"sma_60":6.59,"sma_120":6.92},{"date":"2026-02-23","open":5.76,"high":5.89,"low":5.3,"close":5.4,"volume":578000,"rsi_14":27.48,"sma_20":6.35,"sma_60":6.58,"sma_120":6.89},{"date":"2026-02-24","open":5.36,"high":5.6,"low":5.12,"close":5.39,"volume":391184,"rsi_14":21.74,"sma_20":6.91,"sma_60":6.32,"sma_120":7.16},{"date":"2026-02-25","open":5.48,"high":5.76,"low":5.28,"close":5.46,"volume":358792,"rsi_14":21.94,"sma_20":6.8,"sma_60":6.32,"sma_120":7.13},{"date":"2026-02-26","open":5.44,"high":5.58,"low":5.19,"close":5.28,"volume":287281,"rsi_14":23.37,"sma_20":6.66,"sma_60":6.31,"sma_120":7.09},{"date":"2026-02-27","open":5.2,"high":5.33,"low":5.11,"close":5.23,"volume":230209,"rsi_14":20.72,"sma_20":6.53,"sma_60":6.31,"sma_120":7.05},{"date":"2026-03-02","open":5.1,"high":5.53,"low":5.08,"close":5.42,"volume":308191,"rsi_14":27.33,"sma_20":6.42,"sma_60":6.3,"sma_120":7.02},{"date":"2026-03-03","open":5.28,"high":5.5,"low":5.08,"close":5.2,"volume":184136,"rsi_14":24.02,"sma_20":6.29,"sma_60":6.3,"sma_120":6.99},{"date":"2026-03-04","open":5.24,"high":5.63,"low":5.24,"close":5.53,"volume":318053,"rsi_14":19.05,"sma_20":6.19,"sma_60":6.3,"sma_120":6.96},{"date":"2026-03-05","open":5.47,"high":5.65,"low":5.42,"close":5.48,"volume":228938,"rsi_14":28.44,"sma_20":6.08,"sma_60":6.31,"sma_120":6.94},{"date":"2026-03-06","open":5.36,"high":5.49,"low":5.27,"close":5.43,"volume":141050,"rsi_14":28.7,"sma_20":5.99,"sma_60":6.31,"sma_120":6.9},{"date":"2026-03-09","open":5.36,"high":5.63,"low":5.26,"close":5.41,"volume":317941,"rsi_14":34.22,"sma_20":5.89,"sma_60":6.31,"sma_120":6.87},{"date":"2026-03-10","open":5.44,"high":5.79,"low":5.31,"close":5.43,"volume":352911,"rsi_14":34.57,"sma_20":5.81,"sma_60":6.31,"sma_120":6.84},{"date":"2026-03-11","open":5.37,"high":5.48,"low":5.29,"close":5.37,"volume":206808,"rsi_14":32.11,"sma_20":5.73,"sma_60":6.31,"sma_120":6.81},{"date":"2026-03-12","open":5.39,"high":5.68,"low":5.12,"close":5.12,"volume":276391,"rsi_14":30.81,"sma_20":5.6,"sma_60":6.3,"sma_120":6.78},{"date":"2026-03-13","open":5.2,"high":5.71,"low":5.08,"close":5.32,"volume":327758,"rsi_14":44.51,"sma_20":5.55,"sma_60":6.3,"sma_120":6.75},{"date":"2026-03-16","open":5.4,"high":5.7,"low":5.35,"close":5.53,"volume":308224,"rsi_14":53.68,"sma_20":5.5,"sma_60":6.29,"sma_120":6.72},{"date":"2026-03-17","open":5.59,"high":6.17,"low":5.59,"close":6.17,"volume":529373,"rsi_14":64.37,"sma_20":5.51,"sma_60":6.27,"sma_120":6.7},{"date":"2026-03-18","open":6.06,"high":6.12,"low":5.4,"close":5.41,"volume":800341,"rsi_14":52.13,"sma_20":5.48,"sma_60":6.25,"sma_120":6.67},{"date":"2026-03-19","open":5.31,"high":5.67,"low":5.05,"close":5.58,"volume":714687,"rsi_14":55.52,"sma_20":5.46,"sma_60":6.22,"sma_120":6.65},{"date":"2026-03-20","open":5.54,"high":5.76,"low":5.38,"close":5.75,"volume":449801,"rsi_14":55.24,"sma_20":5.45,"sma_60":6.21,"sma_120":6.63},{"date":"2026-03-23","open":5.8,"high":6.59,"low":5.8,"close":6.48,"volume":794916,"rsi_14":67.49,"sma_20":5.5,"sma_60":6.21,"sma_120":6.62},{"date":"2026-03-24","open":6.38,"high":6.72,"low":6.31,"close":6.56,"volume":392611,"rsi_14":65.1,"sma_20":5.56,"sma_60":6.2,"sma_120":6.6},{"date":"2026-03-25","open":6.64,"high":7.05,"low":6.51,"close":6.97,"volume":379485,"rsi_14":69.76,"sma_20":5.63,"sma_60":6.21,"sma_120":6.59},{"date":"2026-03-26","open":6.91,"high":7.04,"low":6.53,"close":6.64,"volume":305973,"rsi_14":64.94,"sma_20":5.7,"sma_60":6.22,"sma_120":6.58},{"date":"2026-03-27","open":7.04,"high":7.23,"low":6.56,"close":6.59,"volume":299667,"rsi_14":64.46,"sma_20":5.77,"sma_60":6.23,"sma_120":6.56},{"date":"2026-03-30","open":6.59,"high":6.8,"low":6.19,"close":6.32,"volume":298454,"rsi_14":60.28,"sma_20":5.81,"sma_60":6.23,"sma_120":6.54},{"date":"2026-03-31","open":6.4,"high":6.72,"low":6.11,"close":6.67,"volume":208496,"rsi_14":64.07,"sma_20":5.89,"sma_60":6.25,"sma_120":6.53},{"date":"2026-04-01","open":6.67,"high":7.53,"low":6.6,"close":7.48,"volume":741855,"rsi_14":72.78,"sma_20":5.99,"sma_60":6.27,"sma_120":6.52},{"date":"2026-04-02","open":7.25,"high":7.51,"low":6.84,"close":7.48,"volume":354795,"rsi_14":71.69,"sma_20":6.09,"sma_60":6.31,"sma_120":6.51},{"date":"2026-04-06","open":7.53,"high":8.46,"low":7.53,"close":7.81,"volume":686903,"rsi_14":72.35,"sma_20":6.2,"sma_60":6.34,"sma_120":6.51},{"date":"2026-04-07","open":7.81,"high":8.35,"low":7.74,"close":8.25,"volume":420044,"rsi_14":71.22,"sma_20":6.35,"sma_60":6.39,"sma_120":6.5},{"date":"2026-04-08","open":8.57,"high":8.72,"low":8.04,"close":8.08,"volume":584488,"rsi_14":80.97,"sma_20":6.48,"sma_60":6.44,"sma_120":6.5},{"date":"2026-04-09","open":8.08,"high":8.44,"low":8.04,"close":8.38,"volume":273388,"rsi_14":81.53,"sma_20":6.63,"sma_60":6.48,"sma_120":6.5},{"date":"2026-04-10","open":8.39,"high":8.58,"low":7.86,"close":7.96,"volume":457230,"rsi_14":73.56,"sma_20":6.77,"sma_60":6.52,"sma_120":6.5},{"date":"2026-04-13","open":7.8,"high":8.2,"low":7.64,"close":8.03,"volume":301620,"rsi_14":69.23,"sma_20":6.91,"sma_60":6.55,"sma_120":6.5},{"date":"2026-04-14","open":8.03,"high":8.49,"low":7.89,"close":7.94,"volume":290493,"rsi_14":67.08,"sma_20":7.03,"sma_60":6.57,"sma_120":6.5},{"date":"2026-04-15","open":8.19,"high":8.72,"low":8.0,"close":8.6,"volume":755227,"rsi_14":69.0,"sma_20":7.15,"sma_60":6.61,"sma_120":6.51},{"date":"2026-04-16","open":8.6,"high":8.65,"low":8.29,"close":8.39,"volume":266341,"rsi_14":70.98,"sma_20":7.3,"sma_60":6.64,"sma_120":6.52},{"date":"2026-04-17","open":8.38,"high":8.72,"low":8.16,"close":8.3,"volume":500173,"rsi_14":70.31,"sma_20":7.43,"sma_60":6.67,"sma_120":6.52},{"date":"2026-04-20","open":8.3,"high":8.32,"low":7.91,"close":8.17,"volume":318041,"rsi_14":72.73,"sma_20":7.55,"sma_60":6.7,"sma_120":6.53},{"date":"2026-04-21","open":8.18,"high":8.2,"low":7.58,"close":7.63,"volume":287908,"rsi_14":61.27,"sma_20":7.61,"sma_60":6.71,"sma_120":6.53},{"date":"2026-04-22","open":7.8,"high":7.99,"low":7.5,"close":7.72,"volume":186231,"rsi_14":53.39,"sma_20":7.67,"sma_60":6.71,"sma_120":6.53},{"date":"2026-04-23","open":7.69,"high":7.86,"low":7.42,"close":7.57,"volume":290803,"rsi_14":51.22,"sma_20":7.7,"sma_60":6.71,"sma_120":6.53},{"date":"2026-04-24","open":7.64,"high":7.81,"low":7.56,"close":7.59,"volume":266071,"rsi_14":46.75,"sma_20":7.75,"sma_60":6.7,"sma_120":6.53},{"date":"2026-04-27","open":7.54,"high":7.96,"low":7.28,"close":7.37,"volume":239420,"rsi_14":36.08,"sma_20":7.79,"sma_60":6.7,"sma_120":6.54},{"date":"2026-04-28","open":7.29,"high":7.65,"low":7.12,"close":7.21,"volume":312684,"rsi_14":36.19,"sma_20":7.83,"sma_60":6.69,"sma_120":6.54},{"date":"2026-04-29","open":7.22,"high":7.28,"low":6.97,"close":7.26,"volume":369734,"rsi_14":30.69,"sma_20":7.86,"sma_60":6.68,"sma_120":6.54},{"date":"2026-04-30","open":7.37,"high":7.53,"low":7.1,"close":7.12,"volume":384010,"rsi_14":33.97,"sma_20":7.84,"sma_60":6.67,"sma_120":6.55},{"date":"2026-05-01","open":7.16,"high":7.65,"low":7.11,"close":7.41,"volume":389995,"rsi_14":39.08,"sma_20":7.84,"sma_60":6.67,"sma_120":6.55},{"date":"2026-05-04","open":7.55,"high":7.79,"low":7.0,"close":7.02,"volume":416194,"rsi_14":35.35,"sma_20":7.8,"sma_60":6.66,"sma_120":6.55},{"date":"2026-05-05","open":7.13,"high":7.22,"low":6.69,"close":7.13,"volume":451500,"rsi_14":21.62,"sma_20":7.74,"sma_60":6.66,"sma_120":6.56},{"date":"2026-05-06","open":7.24,"high":7.36,"low":7.01,"close":7.29,"volume":292822,"rsi_14":28.35,"sma_20":7.7,"sma_60":6.66,"sma_120":6.56},{"date":"2026-05-07","open":7.33,"high":7.38,"low":6.81,"close":6.93,"volume":460216,"rsi_14":25.62,"sma_20":7.63,"sma_60":6.66,"sma_120":6.56},{"date":"2026-05-08","open":7.0,"high":7.18,"low":6.78,"close":7.14,"volume":512988,"rsi_14":32.18,"sma_20":7.59,"sma_60":6.65,"sma_120":6.56},{"date":"2026-05-11","open":7.12,"high":7.47,"low":6.97,"close":7.39,"volume":789369,"rsi_14":45.38,"sma_20":7.56,"sma_60":6.67,"sma_120":6.56},{"date":"2026-05-12","open":7.33,"high":7.47,"low":6.8,"close":6.85,"volume":450480,"rsi_14":35.74,"sma_20":7.5,"sma_60":6.68,"sma_120":6.56},{"date":"2026-05-13","open":7.02,"high":7.02,"low":6.46,"close":6.47,"volume":731751,"rsi_14":33.23,"sma_20":7.4,"sma_60":6.69,"sma_120":6.55},{"date":"2026-05-14","open":6.58,"high":6.82,"low":6.3,"close":6.72,"volume":805635,"rsi_14":37.61,"sma_20":7.31,"sma_60":6.7,"sma_120":6.55},{"date":"2026-05-15","open":6.38,"high":6.46,"low":4.97,"close":5.88,"volume":3949507,"rsi_14":31.96,"sma_20":7.19,"sma_60":6.7,"sma_120":6.53},{"date":"2026-05-18","open":5.9,"high":6.55,"low":5.85,"close":6.23,"volume":1023949,"rsi_14":38.66,"sma_20":7.1,"sma_60":6.7,"sma_120":6.53},{"date":"2026-05-19","open":6.15,"high":6.21,"low":5.87,"close":5.93,"volume":333697,"rsi_14":35.45,"sma_20":7.01,"sma_60":6.71,"sma_120":6.52},{"date":"2026-05-20","open":6.02,"high":6.23,"low":5.85,"close":6.12,"volume":215451,"rsi_14":39.18,"sma_20":6.93,"sma_60":6.72,"sma_120":6.52},{"date":"2026-05-21","open":6.08,"high":6.29,"low":5.9,"close":6.07,"volume":170392,"rsi_14":34.7,"sma_20":6.86,"sma_60":6.73,"sma_120":6.52},{"date":"2026-05-22","open":6.07,"high":6.37,"low":6.07,"close":6.33,"volume":223457,"rsi_14":41.88,"sma_20":6.79,"sma_60":6.75,"sma_120":6.53},{"date":"2026-05-26","open":6.38,"high":6.61,"low":6.27,"close":6.58,"volume":298069,"rsi_14":43.74,"sma_20":6.75,"sma_60":6.77,"sma_120":6.54},{"date":"2026-05-27","open":6.62,"high":6.89,"low":6.4,"close":6.72,"volume":220127,"rsi_14":43.48,"sma_20":6.73,"sma_60":6.79,"sma_120":6.55},{"date":"2026-05-28","open":6.74,"high":6.96,"low":6.62,"close":6.68,"volume":309516,"rsi_14":46.91,"sma_20":6.7,"sma_60":6.82,"sma_120":6.56},{"date":"2026-05-29","open":6.68,"high":7.25,"low":6.5,"close":7.03,"volume":438221,"rsi_14":48.69,"sma_20":6.7,"sma_60":6.84,"sma_120":6.57},{"date":"2026-06-01","open":7.01,"high":7.4,"low":6.8,"close":6.87,"volume":442219,"rsi_14":43.66,"sma_20":6.67,"sma_60":6.86,"sma_120":6.59},{"date":"2026-06-02","open":6.91,"high":7.16,"low":6.8,"close":7.03,"volume":493990,"rsi_14":52.42,"sma_20":6.67,"sma_60":6.89,"sma_120":6.64},{"date":"2026-06-03","open":6.98,"high":6.99,"low":6.4,"close":6.55,"volume":484573,"rsi_14":51.05,"sma_20":6.64,"sma_60":6.91,"sma_120":6.61},{"date":"2026-06-04","open":6.56,"high":6.85,"low":6.47,"close":6.77,"volume":127273,"rsi_14":50.66,"sma_20":6.61,"sma_60":6.93,"sma_120":6.62},{"date":"2026-06-05","open":6.67,"high":6.9,"low":6.31,"close":6.42,"volume":216737,"rsi_14":58.18,"sma_20":6.59,"sma_60":6.95,"sma_120":6.63},{"date":"2026-06-08","open":6.63,"high":6.83,"low":6.32,"close":6.32,"volume":219316,"rsi_14":51.48,"sma_20":6.55,"sma_60":6.97,"sma_120":6.64},{"date":"2026-06-09","open":6.35,"high":6.59,"low":5.88,"close":6.0,"volume":451281,"rsi_14":51.14,"sma_20":6.48,"sma_60":6.98,"sma_120":6.67},{"date":"2026-06-10","open":5.88,"high":6.12,"low":5.87,"close":5.93,"volume":399314,"rsi_14":46.78,"sma_20":6.43,"sma_60":6.99,"sma_120":6.64},{"date":"2026-06-11","open":6.04,"high":6.21,"low":5.83,"close":5.95,"volume":340741,"rsi_14":47.95,"sma_20":6.41,"sma_60":6.98,"sma_120":6.63},{"date":"2026-06-12","open":5.98,"high":6.18,"low":5.87,"close":6.07,"volume":220636,"rsi_14":45.32,"sma_20":6.37,"sma_60":7.0,"sma_120":6.62},{"date":"2026-06-15","open":6.14,"high":6.32,"low":5.8,"close":5.82,"volume":295620,"rsi_14":36.33,"sma_20":6.37,"sma_60":7.0,"sma_120":6.61},{"date":"2026-06-16","open":5.82,"high":5.91,"low":5.7,"close":5.79,"volume":240047,"rsi_14":32.58,"sma_20":6.35,"sma_60":7.0,"sma_120":6.6},{"date":"2026-06-17","open":5.82,"high":5.98,"low":5.63,"close":5.65,"volume":260293,"rsi_14":31.41,"sma_20":6.33,"sma_60":6.99,"sma_120":6.6},{"date":"2026-06-18","open":5.73,"high":5.96,"low":5.56,"close":5.72,"volume":252365,"rsi_14":23.69,"sma_20":6.31,"sma_60":6.97,"sma_120":6.59},{"date":"2026-06-22","open":5.74,"high":5.99,"low":5.43,"close":5.5,"volume":477227,"rsi_14":23.14,"sma_20":6.29,"sma_60":6.95,"sma_120":6.58},{"date":"2026-06-23","open":5.3,"high":5.59,"low":5.25,"close":5.26,"volume":468751,"rsi_14":16.35,"sma_20":6.23,"sma_60":6.92,"sma_120":6.57},{"date":"2026-06-24","open":5.24,"high":5.5,"low":5.2,"close":5.4,"volume":328258,"rsi_14":24.89,"sma_20":6.17,"sma_60":6.91,"sma_120":6.57},{"date":"2026-06-25","open":5.56,"high":5.69,"low":5.23,"close":5.29,"volume":490470,"rsi_14":16.06,"sma_20":6.1,"sma_60":6.89,"sma_120":6.56},{"date":"2026-06-26","open":5.22,"high":5.41,"low":5.17,"close":5.31,"volume":249795,"rsi_14":20.0,"sma_20":6.03,"sma_60":6.87,"sma_120":6.56},{"date":"2026-06-29","open":5.31,"high":5.63,"low":5.21,"close":5.52,"volume":310017,"rsi_14":29.59,"sma_20":5.96,"sma_60":6.83,"sma_120":6.55},{"date":"2026-06-30","open":5.5,"high":5.83,"low":5.5,"close":5.82,"volume":363105,"rsi_14":45.36,"sma_20":5.91,"sma_60":6.8,"sma_120":6.56},{"date":"2026-07-01","open":5.76,"high":6.32,"low":5.63,"close":6.28,"volume":444181,"rsi_14":57.51,"sma_20":5.87,"sma_60":6.78,"sma_120":6.56},{"date":"2026-07-02","open":6.35,"high":6.66,"low":6.03,"close":6.26,"volume":383111,"rsi_14":56.65,"sma_20":5.85,"sma_60":6.75,"sma_120":6.57},{"date":"2026-07-06","open":6.45,"high":6.7,"low":6.16,"close":6.21,"volume":263505,"rsi_14":53.1,"sma_20":5.83,"sma_60":6.71,"sma_120":6.58},{"date":"2026-07-07","open":6.17,"high":6.25,"low":5.84,"close":6.01,"volume":136055,"rsi_14":54.3,"sma_20":5.81,"sma_60":6.68,"sma_120":6.58},{"date":"2026-07-08","open":5.96,"high":6.14,"low":5.81,"close":6.05,"volume":153199,"rsi_14":55.86,"sma_20":5.79,"sma_60":6.64,"sma_120":6.58},{"date":"2026-07-09","open":6.05,"high":6.13,"low":5.77,"close":5.79,"volume":164984,"rsi_14":52.99,"sma_20":5.78,"sma_60":6.61,"sma_120":6.58},{"date":"2026-07-10","open":5.84,"high":5.85,"low":5.57,"close":5.64,"volume":279567,"rsi_14":48.35,"sma_20":5.77,"sma_60":6.57,"sma_120":6.57},{"date":"2026-07-13","open":5.55,"high":5.68,"low":5.28,"close":5.57,"volume":271157,"rsi_14":51.54,"sma_20":5.75,"sma_60":6.52,"sma_120":6.56},{"date":"2026-07-14","open":5.57,"high":5.67,"low":5.54,"close":5.54,"volume":132658,"rsi_14":56.8,"sma_20":5.72,"sma_60":6.47,"sma_120":6.56},{"date":"2026-07-15","open":5.6,"high":5.66,"low":5.45,"close":5.48,"volume":108886,"rsi_14":52.02,"sma_20":5.7,"sma_60":6.42,"sma_120":6.55},{"date":"2026-07-16","open":5.45,"high":5.71,"low":5.32,"close":5.69,"volume":210564,"rsi_14":59.62,"sma_20":5.7,"sma_60":6.38,"sma_120":6.54},{"date":"2026-07-17","open":5.62,"high":5.69,"low":5.42,"close":5.51,"volume":117993,"rsi_14":54.46,"sma_20":5.69,"sma_60":6.35,"sma_120":6.53},{"date":"2026-07-20","open":5.51,"high":5.58,"low":5.33,"close":5.56,"volume":210711,"rsi_14":50.96,"sma_20":5.68,"sma_60":6.31,"sma_120":6.51},{"date":"2026-07-21","open":5.58,"high":5.68,"low":5.5,"close":5.57,"volume":96879,"rsi_14":43.02,"sma_20":5.69,"sma_60":6.28,"sma_120":6.49},{"date":"2026-07-22","open":5.53,"high":5.66,"low":5.38,"close":5.38,"volume":144960,"rsi_14":20.39,"sma_20":5.69,"sma_60":6.24,"sma_120":6.47},{"date":"2026-07-23","open":5.33,"high":5.38,"low":5.16,"close":5.31,"volume":137959,"rsi_14":19.75,"sma_20":5.69,"sma_60":6.21,"sma_120":6.45},{"date":"2026-07-24","open":5.39,"high":5.69,"low":5.2,"close":5.59,"volume":252104,"rsi_14":32.78,"sma_20":5.7,"sma_60":6.18,"sma_120":6.43},{"date":"2026-07-27","open":5.66,"high":5.8,"low":5.51,"close":5.75,"volume":141121,"rsi_14":42.61,"sma_20":5.73,"sma_60":6.15,"sma_120":6.42},{"date":"2026-07-28","open":5.79,"high":5.99,"low":5.56,"close":5.9,"volume":203396,"rsi_14":45.99,"sma_20":5.75,"sma_60":6.13,"sma_120":6.4},{"date":"2026-07-29","open":5.93,"high":5.98,"low":5.36,"close":5.41,"volume":178124,"rsi_14":40.95,"sma_20":5.72,"sma_60":6.1,"sma_120":6.38},{"date":"2026-07-30","open":5.47,"high":5.65,"low":5.41,"close":5.62,"volume":162507,"rsi_14":49.54,"sma_20":5.69,"sma_60":6.08,"sma_120":6.37},{"date":"2026-07-31","open":5.62,"high":6.17,"low":5.48,"close":6.15,"volume":202666,"rsi_14":61.07,"sma_20":5.69,"sma_60":6.06,"sma_120":6.36},{"date":"2026-08-03","open":6.06,"high":6.4,"low":5.75,"close":5.91,"volume":387313,"rsi_14":56.54,"sma_20":5.67,"sma_60":6.04,"sma_120":6.31},{"date":"2026-08-04","open":5.91,"high":6.24,"low":5.88,"close":5.89,"volume":229938,"rsi_14":57.35,"sma_20":5.67,"sma_60":6.02,"sma_120":6.31},{"date":"2026-08-05","open":5.86,"high":6.04,"low":5.7,"close":6.03,"volume":201017,"rsi_14":56.25,"sma_20":5.66,"sma_60":6.0,"sma_120":6.31},{"date":"2026-08-06","open":6.04,"high":6.22,"low":5.9,"close":5.98,"volume":139251,"rsi_14":59.07,"sma_20":5.67,"sma_60":5.98,"sma_120":6.31},{"date":"2026-08-07","open":5.94,"high":6.51,"low":5.9,"close":6.22,"volume":176494,"rsi_14":61.87,"sma_20":5.7,"sma_60":5.97,"sma_120":6.31},{"date":"2026-08-10","open":6.23,"high":6.95,"low":5.9,"close":6.47,"volume":492101,"rsi_14":64.9,"sma_20":5.75,"sma_60":5.97,"sma_120":6.32},{"date":"2026-08-11","open":6.56,"high":6.75,"low":6.3,"close":6.7,"volume":262984},{"date":"2026-08-12","open":6.7,"high":6.84,"low":6.4,"close":6.47,"volume":223575,"rsi_14":68.01,"sma_20":5.86,"sma_60":5.98,"sma_120":6.33},{"date":"2026-08-13","open":7.0,"high":8.2,"low":6.85,"close":8.1,"volume":3020691,"rsi_14":77.46,"sma_20":5.98,"sma_60":6.01,"sma_120":6.35},{"date":"2026-08-14","open":8.01,"high":8.1,"low":7.04,"close":7.33,"volume":1649862,"rsi_14":65.25,"sma_20":6.07,"sma_60":6.03,"sma_120":6.37},{"date":"2026-08-17","open":7.24,"high":7.5,"low":7.09,"close":7.28,"volume":563094,"rsi_14":63.58,"sma_20":6.15,"sma_60":6.05,"sma_120":6.39},{"date":"2026-08-18","open":7.29,"high":7.42,"low":7.02,"close":7.27,"volume":722463,"rsi_14":70.22,"sma_20":6.24,"sma_60":6.07,"sma_120":6.4},{"date":"2026-08-19","open":7.68,"high":7.7,"low":6.86,"close":7.48,"volume":1267841,"rsi_14":70.22,"sma_20":6.34,"sma_60":6.09,"sma_120":6.42},{"date":"2026-08-20","open":7.3,"high":7.47,"low":6.76,"close":6.88,"volume":927555},{"date":"2026-08-21","open":6.88,"high":7.32,"low":6.88,"close":7.16,"volume":487413,"rsi_14":63.27,"sma_20":6.5,"sma_60":6.1,"sma_120":6.45},{"date":"2026-08-24","open":7.14,"high":7.21,"low":7.01,"close":7.08,"volume":149874,"rsi_14":62.47,"sma_20":6.57,"sma_60":6.11,"sma_120":6.46},{"date":"2026-08-25","open":7.08,"high":7.14,"low":6.8,"close":6.91,"volume":400122,"rsi_14":59.17,"sma_20":6.62,"sma_60":6.11,"sma_120":6.47},{"date":"2026-08-26","open":6.82,"high":7.05,"low":6.62,"close":6.92,"volume":677659,"rsi_14":59.87,"sma_20":6.69,"sma_60":6.11,"sma_120":6.49},{"date":"2026-08-27","open":6.9,"high":7.07,"low":6.5,"close":6.63,"volume":654791,"rsi_14":54.26,"sma_20":6.74,"sma_60":6.1,"sma_120":6.5},{"date":"2026-08-28","open":6.57,"high":6.65,"low":6.17,"close":6.35,"volume":751911,"rsi_14":48.76,"sma_20":6.75,"sma_60":6.1,"sma_120":6.5},{"date":"2026-08-31","open":6.26,"high":6.42,"low":6.12,"close":6.38,"volume":486123,"rsi_14":46.55,"sma_20":6.78,"sma_60":6.09,"sma_120":6.51},{"date":"2026-09-01","open":6.31,"high":6.31,"low":6.0,"close":6.05,"volume":401419},{"date":"2026-09-02","open":6.15,"high":6.32,"low":5.87,"close":5.9,"volume":415022,"rsi_14":16.26,"sma_20":6.78,"sma_60":6.08,"sma_120":6.52},{"date":"2026-09-03","open":5.96,"high":6.23,"low":5.86,"close":5.99,"volume":478242},{"date":"2026-09-04","open":5.91,"high":6.2,"low":5.85,"close":6.15,"volume":268833,"rsi_14":29.0,"sma_20":6.78,"sma_60":6.08,"sma_120":6.53},{"date":"2026-09-08","open":6.12,"high":6.22,"low":5.93,"close":6.16,"volume":434538,"rsi_14":29.37,"sma_20":6.76,"sma_60":6.09,"sma_120":6.53},{"date":"2026-09-09","open":6.17,"high":6.17,"low":5.93,"close":6.03,"volume":235765,"rsi_14":22.22,"sma_20":6.73,"sma_60":6.08,"sma_120":6.54},{"date":"2026-09-10","open":5.97,"high":6.04,"low":5.67,"close":5.73,"volume":308366,"rsi_14":25.11,"sma_20":6.69,"sma_60":6.08,"sma_120":6.54},{"date":"2026-09-11","open":5.78,"high":5.91,"low":5.7,"close":5.79,"volume":258184,"rsi_14":17.22,"sma_20":6.57,"sma_60":6.08,"sma_120":6.54},{"date":"2026-09-14","open":5.7,"high":5.91,"low":5.59,"close":5.8,"volume":323162,"rsi_14":18.32,"sma_20":6.5,"sma_60":6.09,"sma_120":6.54},{"date":"2026-09-15","open":5.74,"high":5.74,"low":5.49,"close":5.55,"volume":307663},{"date":"2026-09-16","open":5.54,"high":5.88,"low":5.3,"close":5.6,"volume":569165,"rsi_14":19.16,"sma_20":6.33,"sma_60":6.08,"sma_120":6.52},{"date":"2026-09-17","open":5.79,"high":5.89,"low":5.56,"close":5.65,"volume":522586,"rsi_14":24.21,"sma_20":6.24,"sma_60":6.09,"sma_120":6.51},{"date":"2026-09-18","open":5.63,"high":5.79,"low":5.52,"close":5.65,"volume":423005,"rsi_14":28.4,"sma_20":6.17,"sma_60":6.09,"sma_120":6.5},{"date":"2026-09-21","open":5.73,"high":5.86,"low":5.56,"close":5.83,"volume":416635},{"date":"2026-09-22","open":5.88,"high":6.15,"low":5.57,"close":6.01,"volume":457288,"rsi_14":48.77,"sma_20":6.05,"sma_60":6.12,"sma_120":6.49},{"date":"2026-09-23","open":5.95,"high":6.0,"low":5.68,"close":5.75,"volume":162170,"rsi_14":45.66,"sma_20":6.0,"sma_60":6.12,"sma_120":6.48},{"date":"2026-09-24","open":5.72,"high":5.84,"low":5.57,"close":5.68,"volume":203525,"rsi_14":40.94,"sma_20":5.93,"sma_60":6.12,"sma_120":6.46},{"date":"2026-09-25","open":5.74,"high":5.81,"low":5.44,"close":5.45,"volume":149107,"rsi_14":30.34,"sma_20":5.88,"sma_60":6.1,"sma_120":6.44},{"date":"2026-09-28","open":5.4,"high":5.47,"low":5.18,"close":5.34,"volume":323208,"rsi_14":28.19,"sma_20":5.82,"sma_60":6.09,"sma_120":6.42},{"date":"2026-09-29","open":5.36,"high":5.66,"low":5.36,"close":5.54,"volume":455660},{"date":"2026-09-30","open":5.58,"high":5.8,"low":5.52,"close":5.75,"volume":403558,"rsi_14":50.54,"sma_20":5.77,"sma_60":6.07,"sma_120":6.37},{"date":"2026-10-01","open":5.69,"high":5.89,"low":5.58,"close":5.64,"volume":265863,"rsi_14":46.07,"sma_20":5.75,"sma_60":6.07,"sma_120":6.35},{"date":"2026-10-02","open":5.73,"high":6.32,"low":5.61,"close":6.19,"volume":721037,"rsi_14":57.96,"sma_20":5.76,"sma_60":6.07,"sma_120":6.34},{"date":"2026-10-05","open":6.19,"high":6.26,"low":6.02,"close":6.23,"volume":483716,"rsi_14":65.18,"sma_20":5.77,"sma_60":6.08,"sma_120":6.33},{"date":"2026-10-06","open":6.33,"high":6.38,"low":5.97,"close":5.97,"volume":730934,"rsi_14":57.55,"sma_20":5.76,"sma_60":6.09,"sma_120":6.3},{"date":"2026-10-07","open":5.87,"high":6.13,"low":5.72,"close":5.91,"volume":657758},{"date":"2026-10-08","open":5.86,"high":6.01,"low":5.76,"close":5.83,"volume":491326,"rsi_14":53.54,"sma_20":5.76,"sma_60":6.1,"sma_120":6.26},{"date":"2026-10-09","open":5.78,"high":5.95,"low":5.7,"close":5.77,"volume":561654,"rsi_14":48.76,"sma_20":5.76,"sma_60":6.1,"sma_120":6.24},{"date":"2026-10-12","open":5.77,"high":5.81,"low":5.66,"close":5.73,"volume":371446,"rsi_14":43.86,"sma_20":5.75,"sma_60":6.11,"sma_120":6.23},{"date":"2026-10-13","open":5.74,"high":5.87,"low":5.51,"close":5.7,"volume":611716,"rsi_14":48.78,"sma_20":5.76,"sma_60":6.11,"sma_120":6.21},{"date":"2026-10-14","open":5.61,"high":5.68,"low":5.36,"close":5.57,"volume":403623,"rsi_14":47.39,"sma_20":5.76,"sma_60":6.11,"sma_120":6.19},{"date":"2026-10-15","open":5.56,"high":5.81,"low":5.45,"close":5.76,"volume":254077,"rsi_14":57.49,"sma_20":5.76,"sma_60":6.11,"sma_120":6.18},{"date":"2026-10-16","open":5.81,"high":5.94,"low":5.63,"close":5.7,"volume":489494,"rsi_14":58.91,"sma_20":5.77,"sma_60":6.12,"sma_120":6.16},{"date":"2026-10-19","open":5.73,"high":5.97,"low":5.43,"close":5.92,"volume":713318,"rsi_14":59.31,"sma_20":5.77,"sma_60":6.13,"sma_120":6.15},{"date":"2026-10-20","open":5.88,"high":6.21,"low":5.77,"close":6.18,"volume":271819,"rsi_14":60.29,"sma_20":5.78,"sma_60":6.13,"sma_120":6.14},{"date":"2026-10-21","open":6.19,"high":6.27,"low":5.86,"close":5.91,"volume":617443,"rsi_14":56.0,"sma_20":5.79,"sma_60":6.13,"sma_120":6.13},{"date":"2026-10-22","open":5.8,"high":5.87,"low":5.6,"close":5.73,"volume":364262,"rsi_14":37.77,"sma_20":5.79,"sma_60":6.14,"sma_120":6.12},{"date":"2026-10-23","open":5.65,"high":5.8,"low":5.57,"close":5.6,"volume":497438,"rsi_14":34.01,"sma_20":5.8,"sma_60":6.14,"sma_120":6.11}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":4.17,"ttm_eps":null,"close":0.3978},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":8.16,"ttm_eps":null,"close":0.8},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":28.05,"ttm_eps":null,"close":6.62},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":12.82,"ttm_eps":null,"close":7.06},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":19.03,"ttm_eps":null,"close":10.57},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":6.49,"ttm_eps":null,"close":7.99},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":4.92,"ttm_eps":null,"close":6.51},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":5.66,"ttm_eps":null,"close":6.67},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":5.29,"ttm_eps":null,"close":5.82}],"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":"A2Z Smart Technologies Corp","phase":"above-fold","symbol_resolved":true}