{"status":"ok","report":{"price_analysis":{"current":4.25,"change_1d":-1.6,"change_7d":-2.7,"change_30d":-17.8,"high_30d":5.52,"low_30d":4.2024,"position_in_range":4.0,"support":4.33,"resistance":5.39},"summary":"The Beachbody Company, Inc. Class A Common Stock(BODI)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 1917.94만. 현재가 $4.25, 전일 대비 -1.6%, 30일 -17.8%. ROE 3.7%. 기술적 시그널: RSI 26(과매도), MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 3.7%입니다. 시가총액 1917.94만. 매출 2.19억, 영업이익 1794.80만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.61,"roe":3.72,"eps":-0.57,"revenue":219320000.0,"operating_income":17948000.0,"net_income":12458000.0,"market_cap":19179400,"profit_margin":5.68,"roa":1.01,"operating_margin":8.18,"gross_margin":73.82,"debt_ratio":0.09228287173971497,"total_assets":136509000.0,"total_equity":37190000.0,"total_debt":3432000.0,"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) 25.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.32)가 시그널선(-0.35)을 상회합니다(골든크로스). 현재가가 SMA20(5)과 SMA60(6) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4~5 (현재 위치 9%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 26","rsi_14":25.641025641025706,"macd":-0.3215002640607816,"macd_signal":-0.34838841329555753,"sma_20":4.60775,"sma_60":5.877666666666666,"bb_upper":5.045613848701854,"bb_lower":4.169886151298146,"atr_14":0.19250714285714293},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1, PBR 0.61x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1원"}]},"growth":{"grade":"D","percentile":30,"summary":"매출 -8.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-8.6,"unit":"%","percentile":39,"direction":"higher_better"},{"name":"영업이익 성장률","value":-46.4,"unit":"%","percentile":20,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.7%","metrics":[{"name":"ROE","value":3.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":25.6,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-17.8,"unit":"%","percentile":27,"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":54,"summary":"유동비율 0.8x, 순차입금비율 -0.8x","metrics":[{"name":"유동비율","value":0.79,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.78,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":17.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-1.81,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 0.61x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -8.6%"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":44.18,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.09,"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":0.59,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":73.82,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":8.18,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.68,"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":["특별한 경고 요인 없음"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.61,"per_5y_high":16.24,"per_5y_low":10.77,"per_5y_avg":13.5,"per_percentile":null,"pbr_5y_high":8.44,"pbr_5y_low":2.5,"pbr_5y_avg":6.01,"pbr_percentile":0.0,"per_5y_median":13.5,"pbr_5y_median":6.12,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.22},{"quarter":"2024-Q3","per":null,"pbr":2.5},{"quarter":"2024-Q4","per":null,"pbr":5.57},{"quarter":"2025-Q1","per":null,"pbr":7.95},{"quarter":"2025-Q2","per":null,"pbr":5.22},{"quarter":"2025-Q3","per":null,"pbr":6.12},{"quarter":"2025-Q4","per":null,"pbr":8.44},{"quarter":"2026-Q1","per":16.24,"pbr":8.07},{"quarter":"2026-Q2","per":10.77,"pbr":7.01},{"quarter":"현재","per":null,"pbr":0.61}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8.43,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5.72,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6.15,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7.49,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4.12,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5.92,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":10.36,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10.86,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10.22,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"INTERNET CONTENT & INFORMATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-03","per":16.24,"eps":0.6688,"close":10.86,"source":"reported"},{"date":"2026-04","per":22.37,"eps":0.6688,"close":14.96,"source":"reported"},{"date":"2026-05","per":16.36,"eps":0.6688,"close":10.94,"source":"reported"},{"date":"2026-06","per":10.77,"eps":0.9488,"close":10.22,"source":"reported"},{"date":"2026-07","per":10.28,"eps":0.9488,"close":9.75,"source":"reported"},{"date":"2026-08","per":6.17,"eps":0.9488,"close":5.85,"source":"reported"},{"date":"2026-09","per":4.96,"eps":0.9488,"close":4.71,"source":"reported"},{"date":"2026-10","per":4.48,"eps":0.9488,"close":4.25,"source":"reported"}],"trailing_per_history_meta":{"avg":11.45,"std":5.99,"upper_1sd":17.44,"lower_1sd":5.47,"current":4.48,"count":8},"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":"0.6배"},{"label":"ROE","value":"3.7%"}],"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":"2026-10-23T22:53:21.586221+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0372143049206776,"dividend_yield":null,"eps":-0.57,"revenue":49613000.0,"operating_income":1668000.0,"net_income":1384000.0,"market_cap":null,"profit_margin":0.02789591437728015,"operating_margin":0.03362022050672203,"roa":0.01013852566497447,"gross_margin":0.73815330659303,"total_equity":37190000.0,"total_assets":136509000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.463,"roe":0.0665482809816308,"dividend_yield":null,"eps":0.2988,"revenue":54284000.0,"operating_income":3114000.0,"net_income":2286000.0,"market_cap":108455000.0,"profit_margin":0.04211185616387886,"operating_margin":0.05736496942008695,"roa":0.015971494445608886,"gross_margin":0.7022879669884312,"total_equity":34351000.0,"total_assets":143130000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.16663473818646232,"dividend_yield":null,"eps":0.71,"revenue":55536000.0,"operating_income":8180000.0,"net_income":5219000.0,"market_cap":null,"profit_margin":0.09397507922788821,"operating_margin":0.14729184673004897,"roa":0.035494950181929476,"gross_margin":0.7445260731777585,"total_equity":31320000.0,"total_assets":147035000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.14455245038477116,"dividend_yield":null,"eps":0.51,"revenue":59887000.0,"operating_income":4986000.0,"net_income":3569000.0,"market_cap":null,"profit_margin":0.059595571659959594,"operating_margin":0.08325680030724532,"roa":0.024376417233560092,"gross_margin":0.7455541269390685,"total_equity":24690000.0,"total_assets":146412000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.2926877666435162,"dividend_yield":null,"eps":-0.85,"revenue":63941000.0,"operating_income":-1472000.0,"net_income":-5900000.0,"market_cap":null,"profit_margin":-0.09227256376972522,"operating_margin":-0.023021222689667036,"roa":-0.04044031968415425,"gross_margin":0.7231353904380601,"total_equity":20158000.0,"total_assets":145894000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.23915123777824007,"dividend_yield":null,"eps":-0.84,"revenue":72363000.0,"operating_income":-3674000.0,"net_income":-5748000.0,"market_cap":null,"profit_margin":-0.07943285933419013,"operating_margin":-0.05077180326962674,"roa":-0.03768216652790434,"gross_margin":0.712366817296132,"total_equity":24035000.0,"total_assets":152539000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-1.2267660631877884,"dividend_yield":null,"eps":-1.2938,"revenue":86374000.0,"operating_income":-32893000.0,"net_income":-34558000.0,"market_cap":null,"profit_margin":-0.4000972514877162,"operating_margin":-0.38082061731539585,"roa":-0.19797658058158987,"gross_margin":0.7047838469909926,"total_equity":28170000.0,"total_assets":174556000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.2056188436830835,"dividend_yield":null,"eps":-1.04,"revenue":102193000.0,"operating_income":-13010000.0,"net_income":-12003000.0,"market_cap":null,"profit_margin":-0.11745422876322253,"operating_margin":-0.12730813265096436,"roa":-0.05323664426851174,"gross_margin":0.6733435753916609,"total_equity":58375000.0,"total_assets":225465000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.16274959181533577,"dividend_yield":null,"eps":-0.8014383845834678,"revenue":110183000.0,"operating_income":-9482000.0,"net_income":-10865000.0,"market_cap":null,"profit_margin":-0.09860867828975432,"operating_margin":-0.08605683272374141,"roa":-0.04435436134210215,"gross_margin":0.6931740831162702,"total_equity":66759000.0,"total_assets":244959000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.19543311200011,"dividend_yield":null,"eps":-1.0486192430040109,"revenue":120046000.0,"operating_income":-10823000.0,"net_income":-14216000.0,"market_cap":null,"profit_margin":-0.11842127184579244,"operating_margin":-0.09015710644253036,"roa":-0.05404871075423349,"gross_margin":0.6770904486613465,"total_equity":72741000.0,"total_assets":263022000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.7858748187530208,"dividend_yield":null,"eps":-4.797492047392928,"revenue":119010000.0,"operating_income":-60371000.0,"net_income":-65039000.0,"market_cap":null,"profit_margin":-0.5465002940929333,"operating_margin":-0.5072766994370221,"roa":-0.23493438424499438,"gross_margin":0.6215612133434165,"total_equity":82760000.0,"total_assets":276839000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.23155715916098984,"dividend_yield":null,"eps":-2.4095523489004655,"revenue":128250000.0,"operating_income":-29004000.0,"net_income":-32666000.0,"market_cap":null,"profit_margin":-0.2547056530214425,"operating_margin":-0.22615204678362574,"roa":-0.09405051191394778,"gross_margin":0.585037037037037,"total_equity":141071000.0,"total_assets":347324000.0}],"current_price":4.25,"change_pct":-1.62,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-03-04","close":8.16},{"date":"2024-03-05","close":8.06},{"date":"2024-03-06","close":8.74},{"date":"2024-03-07","close":9.48},{"date":"2024-03-08","close":9.34},{"date":"2024-03-11","close":9.09},{"date":"2024-03-12","close":10.37},{"date":"2024-03-13","close":9.77},{"date":"2024-03-14","close":8.97},{"date":"2024-03-15","close":8.54},{"date":"2024-03-18","close":8.32},{"date":"2024-03-19","close":8.27},{"date":"2024-03-20","close":9.0},{"date":"2024-03-21","close":9.6},{"date":"2024-03-22","close":9.18},{"date":"2024-03-25","close":9.14},{"date":"2024-03-26","close":9.28},{"date":"2024-03-27","close":9.7},{"date":"2024-03-28","close":9.6},{"date":"2024-04-01","close":9.56},{"date":"2024-04-02","close":9.52},{"date":"2024-04-03","close":9.6},{"date":"2024-04-04","close":9.7},{"date":"2024-04-05","close":9.57},{"date":"2024-04-08","close":9.76},{"date":"2024-04-09","close":9.75},{"date":"2024-04-10","close":10.8},{"date":"2024-04-11","close":10.2},{"date":"2024-04-12","close":9.5},{"date":"2024-04-15","close":9.05},{"date":"2024-04-16","close":9.06},{"date":"2024-04-17","close":8.99},{"date":"2024-04-18","close":9.16},{"date":"2024-04-19","close":9.03},{"date":"2024-04-22","close":8.75},{"date":"2024-04-23","close":9.0},{"date":"2024-04-24","close":9.23},{"date":"2024-04-25","close":9.5},{"date":"2024-04-26","close":9.22},{"date":"2024-04-29","close":9.24},{"date":"2024-04-30","close":9.5},{"date":"2024-05-01","close":9.3},{"date":"2024-05-02","close":9.75},{"date":"2024-05-03","close":9.77},{"date":"2024-05-06","close":9.44},{"date":"2024-05-07","close":8.8},{"date":"2024-05-08","close":8.36},{"date":"2024-05-09","close":9.42},{"date":"2024-05-10","close":9.43},{"date":"2024-05-13","close":9.33},{"date":"2024-05-14","close":9.16},{"date":"2024-05-15","close":8.87},{"date":"2024-05-16","close":8.64},{"date":"2024-05-17","close":9.06},{"date":"2024-05-20","close":9.48},{"date":"2024-05-21","close":9.3},{"date":"2024-05-22","close":8.72},{"date":"2024-05-23","close":8.53},{"date":"2024-05-24","close":8.34},{"date":"2024-05-28","close":8.64},{"date":"2024-05-29","close":8.59},{"date":"2024-05-30","close":8.35},{"date":"2024-05-31","close":8.75},{"date":"2024-06-03","close":9.41},{"date":"2024-06-04","close":9.3},{"date":"2024-06-05","close":8.51},{"date":"2024-06-06","close":8.7},{"date":"2024-06-07","close":8.75},{"date":"2024-06-10","close":8.65},{"date":"2024-06-11","close":8.87},{"date":"2024-06-12","close":8.72},{"date":"2024-06-13","close":8.95},{"date":"2024-06-14","close":8.84},{"date":"2024-06-17","close":8.653},{"date":"2024-06-18","close":8.6},{"date":"2024-06-20","close":8.8},{"date":"2024-06-21","close":8.74},{"date":"2024-06-24","close":8.74},{"date":"2024-06-25","close":8.74},{"date":"2024-06-26","close":8.66},{"date":"2024-06-27","close":8.7},{"date":"2024-06-28","close":8.43},{"date":"2024-07-01","close":8.6},{"date":"2024-07-02","close":8.34},{"date":"2024-07-03","close":8.58},{"date":"2024-07-05","close":8.21},{"date":"2024-07-08","close":8.56},{"date":"2024-07-09","close":8.5},{"date":"2024-07-10","close":8.54},{"date":"2024-07-11","close":8.5},{"date":"2024-07-12","close":8.41},{"date":"2024-07-15","close":8.0},{"date":"2024-07-16","close":7.93},{"date":"2024-07-17","close":7.8},{"date":"2024-07-18","close":7.71},{"date":"2024-07-19","close":7.88},{"date":"2024-07-22","close":7.59},{"date":"2024-07-23","close":7.63},{"date":"2024-07-24","close":7.68},{"date":"2024-07-25","close":7.79},{"date":"2024-07-26","close":7.86},{"date":"2024-07-29","close":7.65},{"date":"2024-07-30","close":7.73},{"date":"2024-07-31","close":7.51},{"date":"2024-08-01","close":7.49},{"date":"2024-08-02","close":7.0},{"date":"2024-08-05","close":7.01},{"date":"2024-08-06","close":7.57},{"date":"2024-08-07","close":6.82},{"date":"2024-08-08","close":6.96},{"date":"2024-08-09","close":7.09},{"date":"2024-08-12","close":6.85},{"date":"2024-08-13","close":6.77},{"date":"2024-08-14","close":6.83},{"date":"2024-08-15","close":7.0},{"date":"2024-08-16","close":6.9},{"date":"2024-08-19","close":6.85},{"date":"2024-08-20","close":7.17},{"date":"2024-08-21","close":6.86},{"date":"2024-08-22","close":6.9},{"date":"2024-08-23","close":7.02},{"date":"2024-08-26","close":7.07},{"date":"2024-08-27","close":6.9},{"date":"2024-08-28","close":6.78},{"date":"2024-08-29","close":6.75},{"date":"2024-08-30","close":6.68},{"date":"2024-09-03","close":6.6},{"date":"2024-09-04","close":6.6},{"date":"2024-09-05","close":6.6},{"date":"2024-09-06","close":5.84},{"date":"2024-09-09","close":6.18},{"date":"2024-09-10","close":5.92},{"date":"2024-09-11","close":6.01},{"date":"2024-09-12","close":6.01},{"date":"2024-09-13","close":6.1},{"date":"2024-09-16","close":6.12},{"date":"2024-09-17","close":6.1},{"date":"2024-09-18","close":5.99},{"date":"2024-09-19","close":6.065},{"date":"2024-09-20","close":6.12},{"date":"2024-09-23","close":5.877},{"date":"2024-09-24","close":5.99},{"date":"2024-09-25","close":5.85},{"date":"2024-09-26","close":5.61},{"date":"2024-09-27","close":5.75},{"date":"2024-09-30","close":5.72},{"date":"2024-10-01","close":5.4},{"date":"2024-10-02","close":6.79},{"date":"2024-10-03","close":7.14},{"date":"2024-10-04","close":6.94},{"date":"2024-10-07","close":7.15},{"date":"2024-10-08","close":6.89},{"date":"2024-10-09","close":7.01},{"date":"2024-10-10","close":6.83},{"date":"2024-10-11","close":7.05},{"date":"2024-10-14","close":6.76},{"date":"2024-10-15","close":6.71},{"date":"2024-10-16","close":6.83},{"date":"2024-10-17","close":6.66},{"date":"2024-10-18","close":6.76},{"date":"2024-10-21","close":6.46},{"date":"2024-10-22","close":6.56},{"date":"2024-10-23","close":6.46},{"date":"2024-10-24","close":6.39},{"date":"2024-10-25","close":6.43},{"date":"2024-10-28","close":6.69},{"date":"2024-10-29","close":6.64},{"date":"2024-10-30","close":6.43},{"date":"2024-10-31","close":6.11},{"date":"2024-11-01","close":6.0},{"date":"2024-11-04","close":6.27},{"date":"2024-11-05","close":6.21},{"date":"2024-11-06","close":6.02},{"date":"2024-11-07","close":6.2},{"date":"2024-11-08","close":6.56},{"date":"2024-11-11","close":6.66},{"date":"2024-11-12","close":6.47},{"date":"2024-11-13","close":6.43},{"date":"2024-11-14","close":6.81},{"date":"2024-11-15","close":6.61},{"date":"2024-11-18","close":6.26},{"date":"2024-11-19","close":6.2},{"date":"2024-11-20","close":6.33},{"date":"2024-11-21","close":6.11},{"date":"2024-11-22","close":6.16},{"date":"2024-11-25","close":6.35},{"date":"2024-11-26","close":6.34},{"date":"2024-11-27","close":6.37},{"date":"2024-11-29","close":6.42},{"date":"2024-12-02","close":6.31},{"date":"2024-12-03","close":6.36},{"date":"2024-12-04","close":6.16},{"date":"2024-12-05","close":6.11},{"date":"2024-12-06","close":6.264},{"date":"2024-12-09","close":6.35},{"date":"2024-12-10","close":6.29},{"date":"2024-12-11","close":6.31},{"date":"2024-12-12","close":6.53},{"date":"2024-12-13","close":6.53},{"date":"2024-12-16","close":6.83},{"date":"2024-12-17","close":6.87},{"date":"2024-12-18","close":6.25},{"date":"2024-12-19","close":6.18},{"date":"2024-12-20","close":6.22},{"date":"2024-12-23","close":6.09},{"date":"2024-12-24","close":6.109},{"date":"2024-12-26","close":6.12},{"date":"2024-12-27","close":6.07},{"date":"2024-12-30","close":6.08},{"date":"2024-12-31","close":6.15},{"date":"2025-01-02","close":6.16},{"date":"2025-01-03","close":6.58},{"date":"2025-01-06","close":6.41},{"date":"2025-01-07","close":6.7},{"date":"2025-01-08","close":6.24},{"date":"2025-01-10","close":6.5},{"date":"2025-01-13","close":6.2},{"date":"2025-01-14","close":5.94},{"date":"2025-01-15","close":5.7},{"date":"2025-01-16","close":7.3},{"date":"2025-01-17","close":6.51},{"date":"2025-01-21","close":6.69},{"date":"2025-01-22","close":6.71},{"date":"2025-01-23","close":6.95},{"date":"2025-01-24","close":7.33},{"date":"2025-01-27","close":7.45},{"date":"2025-01-28","close":7.7},{"date":"2025-01-29","close":7.211},{"date":"2025-01-30","close":7.43},{"date":"2025-01-31","close":7.41},{"date":"2025-02-03","close":7.69},{"date":"2025-02-04","close":7.79},{"date":"2025-02-05","close":7.7},{"date":"2025-02-06","close":7.114},{"date":"2025-02-07","close":6.54},{"date":"2025-02-10","close":6.57},{"date":"2025-02-11","close":6.71},{"date":"2025-02-12","close":6.6},{"date":"2025-02-13","close":6.71},{"date":"2025-02-14","close":6.65},{"date":"2025-02-18","close":7.15},{"date":"2025-02-19","close":7.83},{"date":"2025-02-20","close":7.98},{"date":"2025-02-21","close":7.94},{"date":"2025-02-24","close":8.36},{"date":"2025-02-25","close":7.86},{"date":"2025-02-26","close":7.8},{"date":"2025-02-27","close":7.75},{"date":"2025-02-28","close":7.87},{"date":"2025-03-03","close":7.88},{"date":"2025-03-04","close":7.703},{"date":"2025-03-05","close":7.39},{"date":"2025-03-06","close":7.08},{"date":"2025-03-07","close":6.51},{"date":"2025-03-10","close":6.88},{"date":"2025-03-11","close":7.06},{"date":"2025-03-12","close":6.9},{"date":"2025-03-13","close":7.1},{"date":"2025-03-14","close":6.88},{"date":"2025-03-17","close":7.51},{"date":"2025-03-18","close":7.6},{"date":"2025-03-19","close":7.35},{"date":"2025-03-20","close":7.75},{"date":"2025-03-21","close":7.11},{"date":"2025-03-24","close":7.86},{"date":"2025-03-25","close":7.95},{"date":"2025-03-26","close":7.54},{"date":"2025-03-27","close":8.0},{"date":"2025-03-28","close":7.42},{"date":"2025-03-31","close":7.49},{"date":"2025-04-01","close":7.25},{"date":"2025-04-02","close":6.37},{"date":"2025-04-03","close":6.01},{"date":"2025-04-04","close":5.45},{"date":"2025-04-07","close":5.0},{"date":"2025-04-08","close":5.06},{"date":"2025-04-09","close":5.43},{"date":"2025-04-10","close":4.9},{"date":"2025-04-11","close":4.9},{"date":"2025-04-14","close":4.44},{"date":"2025-04-15","close":4.05},{"date":"2025-04-16","close":3.87},{"date":"2025-04-17","close":3.86},{"date":"2025-04-21","close":3.82},{"date":"2025-04-22","close":3.9},{"date":"2025-04-23","close":4.7},{"date":"2025-04-24","close":4.6},{"date":"2025-04-25","close":4.37},{"date":"2025-04-28","close":4.28},{"date":"2025-04-29","close":4.25},{"date":"2025-04-30","close":3.75},{"date":"2025-05-01","close":3.81},{"date":"2025-05-02","close":4.15},{"date":"2025-05-05","close":4.2},{"date":"2025-05-06","close":4.17},{"date":"2025-05-07","close":4.91},{"date":"2025-05-08","close":5.16},{"date":"2025-05-09","close":4.95},{"date":"2025-05-12","close":5.17},{"date":"2025-05-13","close":5.155},{"date":"2025-05-14","close":4.71},{"date":"2025-05-15","close":4.6},{"date":"2025-05-16","close":3.91},{"date":"2025-05-19","close":3.68},{"date":"2025-05-20","close":3.94},{"date":"2025-05-21","close":3.77},{"date":"2025-05-22","close":3.84},{"date":"2025-05-23","close":3.65},{"date":"2025-05-27","close":3.5},{"date":"2025-05-28","close":3.59},{"date":"2025-05-29","close":3.7},{"date":"2025-05-30","close":3.688},{"date":"2025-06-02","close":3.63},{"date":"2025-06-03","close":3.61},{"date":"2025-06-04","close":3.67},{"date":"2025-06-05","close":3.72},{"date":"2025-06-06","close":3.65},{"date":"2025-06-09","close":3.63},{"date":"2025-06-10","close":4.6},{"date":"2025-06-11","close":3.93},{"date":"2025-06-12","close":4.08},{"date":"2025-06-13","close":3.78},{"date":"2025-06-16","close":3.81},{"date":"2025-06-17","close":3.74},{"date":"2025-06-18","close":3.74},{"date":"2025-06-20","close":3.71},{"date":"2025-06-23","close":3.67},{"date":"2025-06-24","close":3.62},{"date":"2025-06-25","close":3.73},{"date":"2025-06-26","close":3.8},{"date":"2025-06-27","close":3.9},{"date":"2025-06-30","close":4.12},{"date":"2025-07-01","close":4.11},{"date":"2025-07-02","close":4.26},{"date":"2025-07-03","close":4.22},{"date":"2025-07-07","close":3.9},{"date":"2025-07-08","close":3.95},{"date":"2025-07-09","close":4.15},{"date":"2025-07-10","close":4.1},{"date":"2025-07-11","close":4.01},{"date":"2025-07-14","close":4.05},{"date":"2025-07-15","close":4.0},{"date":"2025-07-16","close":3.96},{"date":"2025-07-17","close":3.9},{"date":"2025-07-18","close":4.01},{"date":"2025-07-21","close":3.99},{"date":"2025-07-22","close":4.22},{"date":"2025-07-23","close":4.69},{"date":"2025-07-24","close":4.67},{"date":"2025-07-25","close":4.61},{"date":"2025-07-28","close":4.57},{"date":"2025-07-29","close":4.5},{"date":"2025-07-30","close":4.55},{"date":"2025-07-31","close":4.35},{"date":"2025-08-01","close":3.91},{"date":"2025-08-04","close":3.9},{"date":"2025-08-05","close":3.82},{"date":"2025-08-06","close":4.51},{"date":"2025-08-07","close":4.35},{"date":"2025-08-08","close":4.61},{"date":"2025-08-11","close":4.55},{"date":"2025-08-12","close":4.65},{"date":"2025-08-13","close":5.04},{"date":"2025-08-14","close":4.97},{"date":"2025-08-15","close":5.22},{"date":"2025-08-18","close":5.65},{"date":"2025-08-19","close":5.32},{"date":"2025-08-20","close":5.14},{"date":"2025-08-21","close":5.4},{"date":"2025-08-22","close":5.41},{"date":"2025-08-25","close":5.69},{"date":"2025-08-26","close":5.62},{"date":"2025-08-27","close":5.58},{"date":"2025-08-28","close":5.56},{"date":"2025-08-29","close":5.51},{"date":"2025-09-02","close":5.36},{"date":"2025-09-03","close":5.68},{"date":"2025-09-04","close":5.76},{"date":"2025-09-05","close":5.77},{"date":"2025-09-08","close":5.53},{"date":"2025-09-09","close":5.74},{"date":"2025-09-10","close":5.86},{"date":"2025-09-11","close":5.98},{"date":"2025-09-12","close":6.45},{"date":"2025-09-15","close":6.74},{"date":"2025-09-16","close":7.29},{"date":"2025-09-17","close":6.9},{"date":"2025-09-18","close":6.8},{"date":"2025-09-19","close":6.72},{"date":"2025-09-22","close":7.03},{"date":"2025-09-23","close":6.63},{"date":"2025-09-24","close":6.0},{"date":"2025-09-25","close":5.9},{"date":"2025-09-26","close":5.97},{"date":"2025-09-29","close":5.9},{"date":"2025-09-30","close":5.92},{"date":"2025-10-01","close":5.7},{"date":"2025-10-02","close":5.92},{"date":"2025-10-03","close":5.84},{"date":"2025-10-06","close":5.83},{"date":"2025-10-07","close":5.68},{"date":"2025-10-08","close":5.82},{"date":"2025-10-09","close":5.76},{"date":"2025-10-10","close":5.45},{"date":"2025-10-13","close":5.4},{"date":"2025-10-14","close":5.31},{"date":"2025-10-15","close":5.755},{"date":"2025-10-16","close":5.39},{"date":"2025-10-17","close":5.18},{"date":"2025-10-20","close":5.45},{"date":"2025-10-21","close":5.67},{"date":"2025-10-22","close":5.57},{"date":"2025-10-23","close":5.55},{"date":"2025-10-24","close":5.68},{"date":"2025-10-27","close":5.075},{"date":"2025-10-28","close":4.94},{"date":"2025-10-29","close":4.77},{"date":"2025-10-30","close":4.96},{"date":"2025-10-31","close":4.85},{"date":"2025-11-03","close":4.77},{"date":"2025-11-04","close":4.6},{"date":"2025-11-05","close":4.33},{"date":"2025-11-06","close":4.25},{"date":"2025-11-07","close":5.0},{"date":"2025-11-10","close":5.02},{"date":"2025-11-11","close":5.92},{"date":"2025-11-12","close":5.89},{"date":"2025-11-13","close":6.11},{"date":"2025-11-14","close":6.27},{"date":"2025-11-17","close":7.56},{"date":"2025-11-18","close":8.04},{"date":"2025-11-19","close":8.14},{"date":"2025-11-20","close":7.905},{"date":"2025-11-21","close":8.17},{"date":"2025-11-24","close":9.5},{"date":"2025-11-25","close":9.0},{"date":"2025-11-26","close":8.47},{"date":"2025-11-28","close":8.83},{"date":"2025-12-01","close":9.98},{"date":"2025-12-02","close":9.52},{"date":"2025-12-03","close":10.125},{"date":"2025-12-04","close":10.3},{"date":"2025-12-05","close":11.14},{"date":"2025-12-08","close":11.88},{"date":"2025-12-09","close":11.78},{"date":"2025-12-10","close":12.09},{"date":"2025-12-11","close":11.9},{"date":"2025-12-12","close":11.58},{"date":"2025-12-15","close":10.33},{"date":"2025-12-16","close":10.68},{"date":"2025-12-17","close":10.88},{"date":"2025-12-18","close":11.77},{"date":"2025-12-19","close":11.3},{"date":"2025-12-22","close":10.57},{"date":"2025-12-23","close":10.72},{"date":"2025-12-24","close":10.81},{"date":"2025-12-26","close":10.05},{"date":"2025-12-29","close":9.94},{"date":"2025-12-30","close":10.29},{"date":"2025-12-31","close":10.36},{"date":"2026-01-02","close":9.42},{"date":"2026-01-05","close":10.29},{"date":"2026-01-06","close":10.28},{"date":"2026-01-07","close":10.19},{"date":"2026-01-08","close":9.87},{"date":"2026-01-09","close":9.68},{"date":"2026-01-12","close":10.585},{"date":"2026-01-13","close":9.93},{"date":"2026-01-14","close":10.19},{"date":"2026-01-15","close":10.4},{"date":"2026-01-16","close":9.7},{"date":"2026-01-20","close":9.48},{"date":"2026-01-21","close":9.7},{"date":"2026-01-22","close":10.63},{"date":"2026-01-23","close":10.75},{"date":"2026-01-26","close":10.295},{"date":"2026-01-27","close":11.11},{"date":"2026-01-28","close":11.52},{"date":"2026-01-29","close":11.55},{"date":"2026-01-30","close":11.38},{"date":"2026-02-02","close":12.31},{"date":"2026-02-03","close":11.65},{"date":"2026-02-04","close":11.13},{"date":"2026-02-05","close":10.67},{"date":"2026-02-06","close":10.84},{"date":"2026-02-09","close":9.99},{"date":"2026-02-10","close":9.8},{"date":"2026-02-11","close":9.685},{"date":"2026-02-12","close":9.19},{"date":"2026-02-13","close":8.86},{"date":"2026-02-17","close":8.6},{"date":"2026-02-18","close":8.83},{"date":"2026-02-19","close":8.3},{"date":"2026-02-20","close":8.01},{"date":"2026-02-23","close":7.7},{"date":"2026-02-24","close":7.28},{"date":"2026-02-25","close":7.42},{"date":"2026-02-26","close":7.44},{"date":"2026-02-27","close":6.96},{"date":"2026-03-02","close":8.01},{"date":"2026-03-03","close":8.68},{"date":"2026-03-04","close":8.335},{"date":"2026-03-05","close":8.695},{"date":"2026-03-06","close":8.27},{"date":"2026-03-09","close":8.195},{"date":"2026-03-10","close":8.33},{"date":"2026-03-11","close":10.91},{"date":"2026-03-12","close":10.74},{"date":"2026-03-13","close":10.56},{"date":"2026-03-16","close":11.16},{"date":"2026-03-17","close":11.73},{"date":"2026-03-18","close":11.7},{"date":"2026-03-19","close":11.13},{"date":"2026-03-20","close":11.16},{"date":"2026-03-23","close":11.635},{"date":"2026-03-24","close":11.23},{"date":"2026-03-25","close":11.61},{"date":"2026-03-26","close":11.53},{"date":"2026-03-27","close":10.23},{"date":"2026-03-30","close":11.16},{"date":"2026-03-31","close":10.86},{"date":"2026-04-01","close":11.52},{"date":"2026-04-02","close":11.9},{"date":"2026-04-06","close":11.59},{"date":"2026-04-07","close":9.72},{"date":"2026-04-08","close":10.02},{"date":"2026-04-09","close":10.4},{"date":"2026-04-10","close":10.26},{"date":"2026-04-13","close":11.37},{"date":"2026-04-14","close":11.12},{"date":"2026-04-15","close":11.0},{"date":"2026-04-16","close":10.99},{"date":"2026-04-17","close":12.22},{"date":"2026-04-20","close":12.49},{"date":"2026-04-21","close":14.06},{"date":"2026-04-22","close":14.41},{"date":"2026-04-23","close":15.055},{"date":"2026-04-24","close":15.49},{"date":"2026-04-27","close":15.29},{"date":"2026-04-28","close":16.05},{"date":"2026-04-29","close":15.27},{"date":"2026-04-30","close":14.96},{"date":"2026-05-01","close":14.99},{"date":"2026-05-04","close":13.68},{"date":"2026-05-05","close":15.11},{"date":"2026-05-06","close":13.91},{"date":"2026-05-07","close":14.07},{"date":"2026-05-08","close":13.61},{"date":"2026-05-11","close":12.58},{"date":"2026-05-12","close":12.95},{"date":"2026-05-13","close":12.61},{"date":"2026-05-14","close":12.64},{"date":"2026-05-15","close":11.31},{"date":"2026-05-18","close":10.17},{"date":"2026-05-19","close":10.41},{"date":"2026-05-20","close":10.25},{"date":"2026-05-21","close":10.92},{"date":"2026-05-22","close":10.69},{"date":"2026-05-26","close":10.25},{"date":"2026-05-27","close":9.91},{"date":"2026-05-28","close":10.69},{"date":"2026-05-29","close":10.94},{"date":"2026-06-01","close":10.8},{"date":"2026-06-02","close":10.89},{"date":"2026-06-03","close":10.88},{"date":"2026-06-04","close":11.06},{"date":"2026-06-05","close":10.18},{"date":"2026-06-08","close":9.86},{"date":"2026-06-09","close":9.67},{"date":"2026-06-10","close":9.39},{"date":"2026-06-11","close":9.345},{"date":"2026-06-12","close":9.44},{"date":"2026-06-15","close":9.23},{"date":"2026-06-16","close":8.79},{"date":"2026-06-17","close":8.3},{"date":"2026-06-18","close":8.76},{"date":"2026-06-22","close":8.92},{"date":"2026-06-23","close":9.48},{"date":"2026-06-24","close":9.69},{"date":"2026-06-25","close":9.63},{"date":"2026-06-26","close":10.12},{"date":"2026-06-29","close":10.25},{"date":"2026-06-30","close":10.22},{"date":"2026-07-01","close":10.11},{"date":"2026-07-02","close":10.79},{"date":"2026-07-06","close":10.13},{"date":"2026-07-07","close":10.04},{"date":"2026-07-08","close":10.55},{"date":"2026-07-09","close":11.24},{"date":"2026-07-10","close":11.16},{"date":"2026-07-13","close":11.165},{"date":"2026-07-14","close":11.16},{"date":"2026-07-15","close":11.1},{"date":"2026-07-16","close":11.17},{"date":"2026-07-17","close":10.37},{"date":"2026-07-20","close":10.66},{"date":"2026-07-21","close":11.01},{"date":"2026-07-22","close":10.48},{"date":"2026-07-23","close":10.72},{"date":"2026-07-24","close":10.9},{"date":"2026-07-27","close":10.92},{"date":"2026-07-28","close":10.82},{"date":"2026-07-29","close":9.92},{"date":"2026-07-30","close":9.99},{"date":"2026-07-31","close":9.75},{"date":"2026-08-03","close":10.02},{"date":"2026-08-04","close":10.795},{"date":"2026-08-05","close":10.94},{"date":"2026-08-06","close":9.99},{"date":"2026-08-07","close":10.33},{"date":"2026-08-10","close":10.22},{"date":"2026-08-11","close":6.29},{"date":"2026-08-12","close":6.4},{"date":"2026-08-13","close":6.53},{"date":"2026-08-14","close":7.03},{"date":"2026-08-17","close":6.4},{"date":"2026-08-18","close":6.13},{"date":"2026-08-19","close":6.41},{"date":"2026-08-20","close":6.5},{"date":"2026-08-21","close":6.37},{"date":"2026-08-24","close":6.09},{"date":"2026-08-25","close":6.15},{"date":"2026-08-26","close":6.14},{"date":"2026-08-27","close":5.99},{"date":"2026-08-28","close":5.84},{"date":"2026-08-31","close":5.85},{"date":"2026-09-01","close":5.69},{"date":"2026-09-02","close":5.83},{"date":"2026-09-03","close":5.77},{"date":"2026-09-04","close":5.745},{"date":"2026-09-08","close":5.7},{"date":"2026-09-09","close":5.57},{"date":"2026-09-10","close":5.55},{"date":"2026-09-11","close":5.23},{"date":"2026-09-14","close":5.17},{"date":"2026-09-15","close":4.96},{"date":"2026-09-16","close":5.02},{"date":"2026-09-17","close":4.94},{"date":"2026-09-18","close":4.935},{"date":"2026-09-21","close":4.99},{"date":"2026-09-22","close":4.98},{"date":"2026-09-23","close":4.9},{"date":"2026-09-24","close":4.8},{"date":"2026-09-25","close":4.56},{"date":"2026-09-28","close":4.735},{"date":"2026-09-29","close":4.71},{"date":"2026-09-30","close":4.71},{"date":"2026-10-01","close":4.75},{"date":"2026-10-02","close":4.92},{"date":"2026-10-05","close":4.82},{"date":"2026-10-06","close":4.94},{"date":"2026-10-07","close":4.87},{"date":"2026-10-08","close":4.6},{"date":"2026-10-09","close":4.71},{"date":"2026-10-12","close":4.73},{"date":"2026-10-13","close":4.72},{"date":"2026-10-14","close":4.57},{"date":"2026-10-15","close":4.45},{"date":"2026-10-16","close":4.41},{"date":"2026-10-19","close":4.37},{"date":"2026-10-20","close":4.3},{"date":"2026-10-21","close":4.27},{"date":"2026-10-22","close":4.32},{"date":"2026-10-23","close":4.25}],"chart_data":[{"date":"2024-10-23","open":6.56,"high":6.56,"low":6.3,"close":6.46,"volume":7487,"rsi_14":35.95,"sma_20":6.57,"sma_60":6.6,"sma_120":7.6},{"date":"2024-10-24","open":6.35,"high":6.52,"low":6.3,"close":6.39,"volume":6710,"rsi_14":37.99,"sma_20":6.61,"sma_60":6.59,"sma_120":7.57},{"date":"2024-10-25","open":6.4,"high":6.47,"low":6.39,"close":6.43,"volume":5792,"rsi_14":33.02,"sma_20":6.65,"sma_60":6.57,"sma_120":7.54},{"date":"2024-10-28","open":6.43,"high":6.77,"low":6.35,"close":6.69,"volume":11968,"rsi_14":45.28,"sma_20":6.7,"sma_60":6.56,"sma_120":7.52},{"date":"2024-10-29","open":6.6,"high":6.72,"low":6.6,"close":6.64,"volume":6467,"rsi_14":40.98,"sma_20":6.76,"sma_60":6.56,"sma_120":7.51},{"date":"2024-10-30","open":6.6,"high":6.79,"low":6.3,"close":6.43,"volume":15268,"rsi_14":40.38,"sma_20":6.74,"sma_60":6.54,"sma_120":7.49},{"date":"2024-10-31","open":6.43,"high":6.5,"low":5.9,"close":6.11,"volume":31953,"rsi_14":28.44,"sma_20":6.69,"sma_60":6.53,"sma_120":7.46},{"date":"2024-11-01","open":6.15,"high":6.31,"low":5.9,"close":6.0,"volume":4565,"rsi_14":31.0,"sma_20":6.64,"sma_60":6.51,"sma_120":7.43},{"date":"2024-11-04","open":6.19,"high":6.32,"low":6.0,"close":6.27,"volume":20159,"rsi_14":40.09,"sma_20":6.6,"sma_60":6.5,"sma_120":7.41},{"date":"2024-11-05","open":6.27,"high":6.37,"low":6.07,"close":6.21,"volume":8226,"rsi_14":35.65,"sma_20":6.56,"sma_60":6.49,"sma_120":7.38},{"date":"2024-11-06","open":6.37,"high":6.49,"low":5.44,"close":6.02,"volume":40282,"rsi_14":35.32,"sma_20":6.51,"sma_60":6.47,"sma_120":7.36},{"date":"2024-11-07","open":6.03,"high":6.38,"low":6.01,"close":6.2,"volume":6615,"rsi_14":37.61,"sma_20":6.48,"sma_60":6.46,"sma_120":7.34},{"date":"2024-11-08","open":6.2,"high":6.56,"low":6.11,"close":6.56,"volume":15533,"rsi_14":52.16,"sma_20":6.46,"sma_60":6.45,"sma_120":7.31},{"date":"2024-11-11","open":6.46,"high":6.7,"low":6.19,"close":6.66,"volume":21248,"rsi_14":52.16,"sma_20":6.45,"sma_60":6.45,"sma_120":7.29},{"date":"2024-11-12","open":6.46,"high":6.79,"low":6.35,"close":6.47,"volume":18464,"rsi_14":50.21,"sma_20":6.44,"sma_60":6.44,"sma_120":7.27},{"date":"2024-11-13","open":6.48,"high":6.64,"low":6.31,"close":6.43,"volume":12715,"rsi_14":50.84,"sma_20":6.42,"sma_60":6.43,"sma_120":7.26},{"date":"2024-11-14","open":6.51,"high":7.15,"low":6.29,"close":6.81,"volume":35811,"rsi_14":56.99,"sma_20":6.43,"sma_60":6.43,"sma_120":7.24},{"date":"2024-11-15","open":6.61,"high":6.88,"low":6.52,"close":6.61,"volume":54795,"rsi_14":48.5,"sma_20":6.42,"sma_60":6.43,"sma_120":7.23},{"date":"2024-11-18","open":6.6,"high":6.66,"low":6.23,"close":6.26,"volume":17408,"rsi_14":43.58,"sma_20":6.41,"sma_60":6.41,"sma_120":7.21},{"date":"2024-11-19","open":6.35,"high":6.46,"low":6.15,"close":6.2,"volume":12808,"rsi_14":45.91,"sma_20":6.39,"sma_60":6.4,"sma_120":7.19},{"date":"2024-11-20","open":6.15,"high":6.48,"low":6.15,"close":6.33,"volume":8123,"rsi_14":54.2,"sma_20":6.39,"sma_60":6.39,"sma_120":7.17},{"date":"2024-11-21","open":6.2,"high":6.58,"low":6.1,"close":6.11,"volume":15501,"rsi_14":52.01,"sma_20":6.37,"sma_60":6.38,"sma_120":7.14},{"date":"2024-11-22","open":6.08,"high":6.27,"low":6.08,"close":6.16,"volume":5322,"rsi_14":47.81,"sma_20":6.36,"sma_60":6.37,"sma_120":7.11},{"date":"2024-11-25","open":6.15,"high":6.57,"low":6.08,"close":6.35,"volume":16062,"rsi_14":52.65,"sma_20":6.34,"sma_60":6.36,"sma_120":7.1},{"date":"2024-11-26","open":6.6,"high":6.6,"low":6.27,"close":6.34,"volume":5594,"rsi_14":56.5,"sma_20":6.33,"sma_60":6.36,"sma_120":7.08},{"date":"2024-11-27","open":6.27,"high":6.45,"low":6.27,"close":6.37,"volume":3874,"rsi_14":53.68,"sma_20":6.32,"sma_60":6.36,"sma_120":7.06},{"date":"2024-11-29","open":6.42,"high":6.42,"low":6.42,"close":6.42,"volume":873,"rsi_14":46.5,"sma_20":6.34,"sma_60":6.35,"sma_120":7.04},{"date":"2024-12-02","open":6.32,"high":6.41,"low":6.26,"close":6.31,"volume":5149,"rsi_14":41.29,"sma_20":6.35,"sma_60":6.36,"sma_120":7.02},{"date":"2024-12-03","open":6.45,"high":6.47,"low":6.25,"close":6.36,"volume":7595,"rsi_14":47.06,"sma_20":6.36,"sma_60":6.36,"sma_120":7.0},{"date":"2024-12-04","open":6.26,"high":6.36,"low":6.1,"close":6.16,"volume":24050,"rsi_14":43.35,"sma_20":6.36,"sma_60":6.37,"sma_120":6.97},{"date":"2024-12-05","open":6.17,"high":6.24,"low":6.09,"close":6.11,"volume":4831,"rsi_14":29.41,"sma_20":6.36,"sma_60":6.37,"sma_120":6.95},{"date":"2024-12-06","open":6.11,"high":6.26,"low":6.08,"close":6.26,"volume":3713,"rsi_14":39.55,"sma_20":6.36,"sma_60":6.37,"sma_120":6.93},{"date":"2024-12-09","open":6.2,"high":6.42,"low":6.2,"close":6.35,"volume":14550,"rsi_14":53.24,"sma_20":6.35,"sma_60":6.38,"sma_120":6.91},{"date":"2024-12-10","open":6.26,"high":6.38,"low":6.13,"close":6.29,"volume":5366,"rsi_14":53.24,"sma_20":6.34,"sma_60":6.38,"sma_120":6.89},{"date":"2024-12-11","open":6.08,"high":6.31,"low":6.08,"close":6.31,"volume":5212,"rsi_14":49.22,"sma_20":6.33,"sma_60":6.38,"sma_120":6.87},{"date":"2024-12-12","open":6.38,"high":6.64,"low":6.31,"close":6.53,"volume":27829,"rsi_14":66.41,"sma_20":6.33,"sma_60":6.39,"sma_120":6.85},{"date":"2024-12-13","open":6.51,"high":6.63,"low":6.39,"close":6.53,"volume":14193,"rsi_14":65.04,"sma_20":6.32,"sma_60":6.4,"sma_120":6.83},{"date":"2024-12-16","open":6.53,"high":6.83,"low":6.53,"close":6.83,"volume":12139,"rsi_14":67.91,"sma_20":6.33,"sma_60":6.41,"sma_120":6.82},{"date":"2024-12-17","open":6.83,"high":7.0,"low":6.69,"close":6.87,"volume":4460,"rsi_14":69.34,"sma_20":6.36,"sma_60":6.43,"sma_120":6.8},{"date":"2024-12-18","open":6.9,"high":6.91,"low":6.25,"close":6.25,"volume":27057,"rsi_14":46.94,"sma_20":6.36,"sma_60":6.43,"sma_120":6.79},{"date":"2024-12-19","open":6.8,"high":6.8,"low":6.1,"close":6.18,"volume":11289,"rsi_14":43.94,"sma_20":6.35,"sma_60":6.44,"sma_120":6.77},{"date":"2024-12-20","open":6.08,"high":6.3,"low":6.08,"close":6.22,"volume":5589,"rsi_14":47.64,"sma_20":6.36,"sma_60":6.45,"sma_120":6.75},{"date":"2024-12-23","open":6.1,"high":6.19,"low":6.08,"close":6.09,"volume":5751,"rsi_14":43.22,"sma_20":6.36,"sma_60":6.45,"sma_120":6.73},{"date":"2024-12-24","open":6.09,"high":6.21,"low":6.08,"close":6.11,"volume":12495,"rsi_14":48.6,"sma_20":6.34,"sma_60":6.46,"sma_120":6.71},{"date":"2024-12-26","open":6.07,"high":6.22,"low":6.04,"close":6.12,"volume":8412,"rsi_14":50.28,"sma_20":6.33,"sma_60":6.47,"sma_120":6.69},{"date":"2024-12-27","open":6.01,"high":6.31,"low":6.01,"close":6.07,"volume":16858,"rsi_14":44.17,"sma_20":6.32,"sma_60":6.46,"sma_120":6.67},{"date":"2024-12-30","open":6.0,"high":6.2,"low":6.0,"close":6.08,"volume":8840,"rsi_14":41.51,"sma_20":6.3,"sma_60":6.44,"sma_120":6.65},{"date":"2024-12-31","open":6.02,"high":6.29,"low":6.02,"close":6.15,"volume":10667,"rsi_14":45.63,"sma_20":6.29,"sma_60":6.43,"sma_120":6.63},{"date":"2025-01-02","open":6.29,"high":6.29,"low":6.07,"close":6.16,"volume":3790,"rsi_14":45.28,"sma_20":6.28,"sma_60":6.41,"sma_120":6.61},{"date":"2025-01-03","open":6.26,"high":6.58,"low":6.08,"close":6.58,"volume":10747,"rsi_14":51.4,"sma_20":6.3,"sma_60":6.41,"sma_120":6.6},{"date":"2025-01-06","open":6.2,"high":6.58,"low":6.14,"close":6.41,"volume":7766,"rsi_14":46.94,"sma_20":6.32,"sma_60":6.4,"sma_120":6.59},{"date":"2025-01-07","open":6.26,"high":7.0,"low":6.14,"close":6.7,"volume":56392,"rsi_14":46.67,"sma_20":6.34,"sma_60":6.4,"sma_120":6.58},{"date":"2025-01-08","open":6.6,"high":6.72,"low":6.08,"close":6.24,"volume":27775,"rsi_14":36.71,"sma_20":6.34,"sma_60":6.38,"sma_120":6.56},{"date":"2025-01-10","open":6.1,"high":6.59,"low":5.99,"close":6.5,"volume":19502,"rsi_14":56.22,"sma_20":6.35,"sma_60":6.38,"sma_120":6.55},{"date":"2025-01-13","open":6.49,"high":6.49,"low":6.07,"close":6.2,"volume":15178,"rsi_14":50.45,"sma_20":6.34,"sma_60":6.37,"sma_120":6.54},{"date":"2025-01-14","open":6.18,"high":6.18,"low":5.87,"close":5.94,"volume":11472,"rsi_14":44.31,"sma_20":6.31,"sma_60":6.35,"sma_120":6.53},{"date":"2025-01-15","open":5.86,"high":6.22,"low":5.7,"close":5.7,"volume":12080,"rsi_14":42.41,"sma_20":6.27,"sma_60":6.34,"sma_120":6.51},{"date":"2025-01-16","open":5.55,"high":7.5,"low":5.45,"close":7.3,"volume":57168,"rsi_14":64.34,"sma_20":6.29,"sma_60":6.35,"sma_120":6.51},{"date":"2025-01-17","open":7.3,"high":7.33,"low":6.51,"close":6.51,"volume":19824,"rsi_14":53.96,"sma_20":6.28,"sma_60":6.35,"sma_120":6.5},{"date":"2025-01-21","open":6.5,"high":6.82,"low":6.5,"close":6.69,"volume":6437,"rsi_14":56.13,"sma_20":6.3,"sma_60":6.35,"sma_120":6.49},{"date":"2025-01-22","open":6.61,"high":6.84,"low":6.56,"close":6.71,"volume":3577,"rsi_14":56.21,"sma_20":6.32,"sma_60":6.35,"sma_120":6.48},{"date":"2025-01-23","open":6.79,"high":7.0,"low":6.51,"close":6.95,"volume":24522,"rsi_14":57.63,"sma_20":6.36,"sma_60":6.36,"sma_120":6.47},{"date":"2025-01-24","open":7.02,"high":7.57,"low":6.95,"close":7.33,"volume":8666,"rsi_14":60.43,"sma_20":6.42,"sma_60":6.38,"sma_120":6.47},{"date":"2025-01-27","open":7.27,"high":7.8,"low":6.82,"close":7.45,"volume":15268,"rsi_14":58.19,"sma_20":6.49,"sma_60":6.39,"sma_120":6.48},{"date":"2025-01-28","open":7.5,"high":7.86,"low":7.26,"close":7.7,"volume":15707,"rsi_14":61.97,"sma_20":6.57,"sma_60":6.41,"sma_120":6.48},{"date":"2025-01-29","open":7.82,"high":7.82,"low":7.09,"close":7.21,"volume":12458,"rsi_14":54.57,"sma_20":6.63,"sma_60":6.42,"sma_120":6.48},{"date":"2025-01-30","open":7.05,"high":7.43,"low":7.04,"close":7.43,"volume":4695,"rsi_14":61.12,"sma_20":6.69,"sma_60":6.44,"sma_120":6.48},{"date":"2025-01-31","open":7.12,"high":7.41,"low":7.12,"close":7.41,"volume":3708,"rsi_14":58.91,"sma_20":6.76,"sma_60":6.47,"sma_120":6.49},{"date":"2025-02-03","open":7.82,"high":8.36,"low":7.56,"close":7.69,"volume":44945,"rsi_14":64.64,"sma_20":6.83,"sma_60":6.49,"sma_120":6.49},{"date":"2025-02-04","open":7.53,"high":7.96,"low":7.53,"close":7.79,"volume":2418,"rsi_14":68.77,"sma_20":6.89,"sma_60":6.52,"sma_120":6.5},{"date":"2025-02-05","open":7.78,"high":8.01,"low":7.57,"close":7.7,"volume":5788,"rsi_14":70.93,"sma_20":6.96,"sma_60":6.55,"sma_120":6.51},{"date":"2025-02-06","open":7.69,"high":7.89,"low":7.01,"close":7.11,"volume":9594,"rsi_14":47.53,"sma_20":6.98,"sma_60":6.56,"sma_120":6.51},{"date":"2025-02-07","open":7.05,"high":7.25,"low":6.2,"close":6.54,"volume":25936,"rsi_14":50.42,"sma_20":6.99,"sma_60":6.56,"sma_120":6.51},{"date":"2025-02-10","open":6.38,"high":6.77,"low":6.31,"close":6.57,"volume":13212,"rsi_14":48.23,"sma_20":7.0,"sma_60":6.56,"sma_120":6.51},{"date":"2025-02-11","open":6.66,"high":6.71,"low":6.36,"close":6.71,"volume":8636,"rsi_14":50.0,"sma_20":7.02,"sma_60":6.56,"sma_120":6.5},{"date":"2025-02-12","open":6.46,"high":6.6,"low":6.41,"close":6.6,"volume":2639,"rsi_14":44.84,"sma_20":7.06,"sma_60":6.57,"sma_120":6.5},{"date":"2025-02-13","open":6.53,"high":6.87,"low":6.53,"close":6.71,"volume":4502,"rsi_14":40.06,"sma_20":7.11,"sma_60":6.56,"sma_120":6.5},{"date":"2025-02-14","open":6.93,"high":6.93,"low":6.65,"close":6.65,"volume":2410,"rsi_14":36.92,"sma_20":7.07,"sma_60":6.57,"sma_120":6.5},{"date":"2025-02-18","open":6.51,"high":7.53,"low":6.51,"close":7.15,"volume":18195,"rsi_14":41.69,"sma_20":7.11,"sma_60":6.58,"sma_120":6.5},{"date":"2025-02-19","open":6.52,"high":7.89,"low":6.52,"close":7.83,"volume":11553,"rsi_14":58.85,"sma_20":7.16,"sma_60":6.61,"sma_120":6.5},{"date":"2025-02-20","open":7.6,"high":8.15,"low":7.55,"close":7.98,"volume":16144,"rsi_14":58.02,"sma_20":7.23,"sma_60":6.63,"sma_120":6.51},{"date":"2025-02-21","open":7.78,"high":8.16,"low":7.52,"close":7.94,"volume":8630,"rsi_14":57.68,"sma_20":7.28,"sma_60":6.67,"sma_120":6.52},{"date":"2025-02-24","open":8.71,"high":8.71,"low":8.01,"close":8.36,"volume":42232,"rsi_14":59.33,"sma_20":7.33,"sma_60":6.7,"sma_120":6.54},{"date":"2025-02-25","open":8.44,"high":8.44,"low":7.28,"close":7.86,"volume":8471,"rsi_14":50.88,"sma_20":7.35,"sma_60":6.73,"sma_120":6.55},{"date":"2025-02-26","open":8.15,"high":8.38,"low":7.57,"close":7.8,"volume":31956,"rsi_14":51.26,"sma_20":7.35,"sma_60":6.75,"sma_120":6.56},{"date":"2025-02-27","open":7.4,"high":7.85,"low":7.4,"close":7.75,"volume":4191,"rsi_14":59.28,"sma_20":7.38,"sma_60":6.77,"sma_120":6.56},{"date":"2025-02-28","open":7.75,"high":7.98,"low":7.38,"close":7.87,"volume":18824,"rsi_14":72.39,"sma_20":7.4,"sma_60":6.8,"sma_120":6.58},{"date":"2025-03-03","open":8.28,"high":8.6,"low":7.57,"close":7.88,"volume":26302,"rsi_14":72.2,"sma_20":7.42,"sma_60":6.82,"sma_120":6.59},{"date":"2025-03-04","open":7.4,"high":7.72,"low":6.88,"close":7.7,"volume":9300,"rsi_14":66.63,"sma_20":7.43,"sma_60":6.85,"sma_120":6.61},{"date":"2025-03-05","open":7.47,"high":7.56,"low":7.12,"close":7.39,"volume":6285,"rsi_14":62.38,"sma_20":7.41,"sma_60":6.87,"sma_120":6.62},{"date":"2025-03-06","open":7.32,"high":7.38,"low":6.98,"close":7.08,"volume":4367,"rsi_14":55.46,"sma_20":7.37,"sma_60":6.88,"sma_120":6.63},{"date":"2025-03-07","open":7.17,"high":7.17,"low":6.21,"close":6.51,"volume":18729,"rsi_14":48.21,"sma_20":7.34,"sma_60":6.89,"sma_120":6.63},{"date":"2025-03-10","open":6.17,"high":7.13,"low":6.17,"close":6.88,"volume":23731,"rsi_14":46.42,"sma_20":7.36,"sma_60":6.9,"sma_120":6.64},{"date":"2025-03-11","open":6.7,"high":7.06,"low":6.49,"close":7.06,"volume":6107,"rsi_14":38.23,"sma_20":7.39,"sma_60":6.91,"sma_120":6.64},{"date":"2025-03-12","open":6.78,"high":7.2,"low":6.78,"close":6.9,"volume":11065,"rsi_14":33.54,"sma_20":7.4,"sma_60":6.92,"sma_120":6.65},{"date":"2025-03-13","open":6.9,"high":7.25,"low":6.7,"close":7.1,"volume":9469,"rsi_14":37.79,"sma_20":7.42,"sma_60":6.93,"sma_120":6.66},{"date":"2025-03-14","open":6.75,"high":7.4,"low":6.75,"close":6.88,"volume":7917,"rsi_14":27.16,"sma_20":7.43,"sma_60":6.93,"sma_120":6.67},{"date":"2025-03-17","open":7.4,"high":7.7,"low":7.15,"close":7.51,"volume":29645,"rsi_14":44.81,"sma_20":7.47,"sma_60":6.95,"sma_120":6.68},{"date":"2025-03-18","open":7.0,"high":7.6,"low":7.0,"close":7.6,"volume":3202,"rsi_14":47.06,"sma_20":7.49,"sma_60":6.96,"sma_120":6.69},{"date":"2025-03-19","open":7.7,"high":7.75,"low":7.35,"close":7.35,"volume":5002,"rsi_14":44.44,"sma_20":7.47,"sma_60":6.98,"sma_120":6.7},{"date":"2025-03-20","open":7.05,"high":7.89,"low":7.05,"close":7.75,"volume":11006,"rsi_14":48.45,"sma_20":7.46,"sma_60":7.0,"sma_120":6.72},{"date":"2025-03-21","open":7.85,"high":7.85,"low":6.61,"close":7.11,"volume":14556,"rsi_14":41.46,"sma_20":7.42,"sma_60":7.02,"sma_120":6.73},{"date":"2025-03-24","open":7.1,"high":7.9,"low":7.08,"close":7.86,"volume":13073,"rsi_14":51.54,"sma_20":7.39,"sma_60":7.05,"sma_120":6.75},{"date":"2025-03-25","open":7.59,"high":8.2,"low":7.4,"close":7.95,"volume":16454,"rsi_14":55.76,"sma_20":7.4,"sma_60":7.08,"sma_120":6.77},{"date":"2025-03-26","open":7.93,"high":7.93,"low":7.5,"close":7.54,"volume":7699,"rsi_14":54.64,"sma_20":7.38,"sma_60":7.1,"sma_120":6.79},{"date":"2025-03-27","open":7.77,"high":8.16,"low":7.59,"close":8.0,"volume":34348,"rsi_14":65.36,"sma_20":7.4,"sma_60":7.13,"sma_120":6.8},{"date":"2025-03-28","open":7.76,"high":7.93,"low":7.18,"close":7.42,"volume":13655,"rsi_14":55.34,"sma_20":7.37,"sma_60":7.16,"sma_120":6.8},{"date":"2025-03-31","open":7.2,"high":7.49,"low":7.16,"close":7.49,"volume":6952,"rsi_14":54.34,"sma_20":7.35,"sma_60":7.18,"sma_120":6.8},{"date":"2025-04-01","open":7.55,"high":7.55,"low":7.05,"close":7.25,"volume":7647,"rsi_14":53.48,"sma_20":7.33,"sma_60":7.2,"sma_120":6.8},{"date":"2025-04-02","open":7.2,"high":7.2,"low":6.11,"close":6.37,"volume":27012,"rsi_14":43.61,"sma_20":7.28,"sma_60":7.19,"sma_120":6.8},{"date":"2025-04-03","open":6.49,"high":6.8,"low":6.01,"close":6.01,"volume":6766,"rsi_14":42.56,"sma_20":7.23,"sma_60":7.19,"sma_120":6.79},{"date":"2025-04-04","open":6.0,"high":6.0,"low":5.03,"close":5.45,"volume":24942,"rsi_14":32.18,"sma_20":7.17,"sma_60":7.17,"sma_120":6.78},{"date":"2025-04-07","open":5.29,"high":5.55,"low":4.9,"close":5.0,"volume":23144,"rsi_14":28.83,"sma_20":7.08,"sma_60":7.14,"sma_120":6.76},{"date":"2025-04-08","open":5.0,"high":5.4,"low":5.0,"close":5.06,"volume":15320,"rsi_14":30.76,"sma_20":6.98,"sma_60":7.12,"sma_120":6.75},{"date":"2025-04-09","open":5.05,"high":5.54,"low":4.87,"close":5.43,"volume":27001,"rsi_14":30.41,"sma_20":6.91,"sma_60":7.11,"sma_120":6.74},{"date":"2025-04-10","open":5.27,"high":5.29,"low":4.81,"close":4.9,"volume":15508,"rsi_14":30.98,"sma_20":6.8,"sma_60":7.09,"sma_120":6.72},{"date":"2025-04-11","open":4.9,"high":5.23,"low":4.86,"close":4.9,"volume":6393,"rsi_14":20.75,"sma_20":6.7,"sma_60":7.08,"sma_120":6.71},{"date":"2025-04-14","open":4.86,"high":4.98,"low":4.4,"close":4.44,"volume":25809,"rsi_14":17.68,"sma_20":6.54,"sma_60":7.03,"sma_120":6.69},{"date":"2025-04-15","open":4.49,"high":4.78,"low":3.73,"close":4.05,"volume":25700,"rsi_14":17.74,"sma_20":6.37,"sma_60":6.99,"sma_120":6.67},{"date":"2025-04-16","open":4.01,"high":4.06,"low":3.72,"close":3.87,"volume":13031,"rsi_14":9.75,"sma_20":6.19,"sma_60":6.94,"sma_120":6.65},{"date":"2025-04-17","open":4.08,"high":4.15,"low":3.77,"close":3.86,"volume":19615,"rsi_14":10.96,"sma_20":6.0,"sma_60":6.89,"sma_120":6.62},{"date":"2025-04-21","open":3.77,"high":4.0,"low":3.77,"close":3.82,"volume":21101,"rsi_14":9.49,"sma_20":5.83,"sma_60":6.84,"sma_120":6.6},{"date":"2025-04-22","open":3.84,"high":4.08,"low":3.77,"close":3.9,"volume":66423,"rsi_14":11.67,"sma_20":5.64,"sma_60":6.78,"sma_120":6.58},{"date":"2025-04-23","open":3.93,"high":5.0,"low":3.92,"close":4.7,"volume":30863,"rsi_14":30.54,"sma_20":5.47,"sma_60":6.74,"sma_120":6.57},{"date":"2025-04-24","open":4.71,"high":4.71,"low":4.31,"close":4.6,"volume":14336,"rsi_14":32.51,"sma_20":5.33,"sma_60":6.69,"sma_120":6.55},{"date":"2025-04-25","open":4.5,"high":4.52,"low":4.23,"close":4.37,"volume":6880,"rsi_14":35.41,"sma_20":5.14,"sma_60":6.64,"sma_120":6.53},{"date":"2025-04-28","open":4.34,"high":4.38,"low":4.15,"close":4.28,"volume":8954,"rsi_14":39.22,"sma_20":4.99,"sma_60":6.59,"sma_120":6.52},{"date":"2025-04-29","open":4.3,"high":4.3,"low":4.17,"close":4.25,"volume":7893,"rsi_14":37.76,"sma_20":4.83,"sma_60":6.53,"sma_120":6.5},{"date":"2025-04-30","open":4.23,"high":4.28,"low":3.7,"close":3.75,"volume":19089,"rsi_14":25.58,"sma_20":4.65,"sma_60":6.47,"sma_120":6.48},{"date":"2025-05-01","open":3.81,"high":3.88,"low":3.75,"close":3.81,"volume":7160,"rsi_14":31.65,"sma_20":4.52,"sma_60":6.4,"sma_120":6.46},{"date":"2025-05-02","open":3.93,"high":4.17,"low":3.85,"close":4.15,"volume":20276,"rsi_14":38.67,"sma_20":4.43,"sma_60":6.34,"sma_120":6.44},{"date":"2025-05-05","open":4.1,"high":4.44,"low":3.79,"close":4.2,"volume":45010,"rsi_14":45.86,"sma_20":4.37,"sma_60":6.3,"sma_120":6.43},{"date":"2025-05-06","open":4.17,"high":4.26,"low":4.05,"close":4.17,"volume":5153,"rsi_14":52.36,"sma_20":4.33,"sma_60":6.26,"sma_120":6.41},{"date":"2025-05-07","open":4.4,"high":5.0,"low":4.13,"close":4.91,"volume":139471,"rsi_14":66.77,"sma_20":4.32,"sma_60":6.23,"sma_120":6.39},{"date":"2025-05-08","open":4.82,"high":5.46,"low":4.82,"close":5.16,"volume":11008,"rsi_14":69.46,"sma_20":4.3,"sma_60":6.2,"sma_120":6.38},{"date":"2025-05-09","open":5.19,"high":5.22,"low":4.95,"close":4.95,"volume":5302,"rsi_14":66.1,"sma_20":4.31,"sma_60":6.17,"sma_120":6.37},{"date":"2025-05-12","open":4.95,"high":5.29,"low":4.86,"close":5.17,"volume":5616,"rsi_14":67.4,"sma_20":4.32,"sma_60":6.15,"sma_120":6.36},{"date":"2025-05-13","open":5.12,"high":5.36,"low":4.85,"close":5.16,"volume":4636,"rsi_14":57.94,"sma_20":4.36,"sma_60":6.12,"sma_120":6.34},{"date":"2025-05-14","open":4.88,"high":5.07,"low":4.71,"close":4.71,"volume":17355,"rsi_14":51.71,"sma_20":4.39,"sma_60":6.08,"sma_120":6.33},{"date":"2025-05-15","open":5.3,"high":5.3,"low":4.42,"close":4.6,"volume":26405,"rsi_14":53.72,"sma_20":4.43,"sma_60":6.03,"sma_120":6.32},{"date":"2025-05-16","open":4.6,"high":4.6,"low":3.91,"close":3.91,"volume":30788,"rsi_14":44.99,"sma_20":4.43,"sma_60":5.96,"sma_120":6.3},{"date":"2025-05-19","open":4.17,"high":4.17,"low":3.6,"close":3.68,"volume":34403,"rsi_14":42.67,"sma_20":4.42,"sma_60":5.89,"sma_120":6.28},{"date":"2025-05-20","open":3.68,"high":4.5,"low":3.68,"close":3.94,"volume":146994,"rsi_14":52.6,"sma_20":4.42,"sma_60":5.82,"sma_120":6.26},{"date":"2025-05-21","open":3.95,"high":4.11,"low":3.72,"close":3.77,"volume":80736,"rsi_14":49.47,"sma_20":4.38,"sma_60":5.75,"sma_120":6.24},{"date":"2025-05-22","open":3.77,"high":3.96,"low":3.71,"close":3.84,"volume":11858,"rsi_14":45.56,"sma_20":4.34,"sma_60":5.68,"sma_120":6.22},{"date":"2025-05-23","open":3.9,"high":3.9,"low":3.61,"close":3.65,"volume":25771,"rsi_14":42.42,"sma_20":4.3,"sma_60":5.61,"sma_120":6.19},{"date":"2025-05-27","open":3.72,"high":3.75,"low":3.38,"close":3.5,"volume":31740,"rsi_14":41.07,"sma_20":4.26,"sma_60":5.54,"sma_120":6.17},{"date":"2025-05-28","open":3.5,"high":3.65,"low":3.5,"close":3.59,"volume":6925,"rsi_14":28.71,"sma_20":4.23,"sma_60":5.47,"sma_120":6.15},{"date":"2025-05-29","open":3.63,"high":3.75,"low":3.63,"close":3.7,"volume":5229,"rsi_14":25.34,"sma_20":4.23,"sma_60":5.4,"sma_120":6.13},{"date":"2025-05-30","open":3.64,"high":3.7,"low":3.41,"close":3.69,"volume":49699,"rsi_14":27.16,"sma_20":4.22,"sma_60":5.34,"sma_120":6.1},{"date":"2025-06-02","open":3.63,"high":3.67,"low":3.55,"close":3.63,"volume":6486,"rsi_14":20.38,"sma_20":4.2,"sma_60":5.28,"sma_120":6.08},{"date":"2025-06-03","open":3.65,"high":3.7,"low":3.5,"close":3.61,"volume":23161,"rsi_14":20.35,"sma_20":4.17,"sma_60":5.24,"sma_120":6.06},{"date":"2025-06-04","open":3.61,"high":3.72,"low":3.51,"close":3.67,"volume":7385,"rsi_14":26.58,"sma_20":4.14,"sma_60":5.18,"sma_120":6.04},{"date":"2025-06-05","open":3.66,"high":3.89,"low":3.66,"close":3.72,"volume":5448,"rsi_14":29.63,"sma_20":4.08,"sma_60":5.13,"sma_120":6.02},{"date":"2025-06-06","open":3.76,"high":3.76,"low":3.5,"close":3.65,"volume":14660,"rsi_14":41.56,"sma_20":4.01,"sma_60":5.07,"sma_120":6.0},{"date":"2025-06-09","open":3.7,"high":3.88,"low":3.53,"close":3.63,"volume":5681,"rsi_14":48.12,"sma_20":3.94,"sma_60":5.01,"sma_120":5.97},{"date":"2025-06-10","open":3.61,"high":5.45,"low":3.58,"close":4.6,"volume":1337980,"rsi_14":66.18,"sma_20":3.91,"sma_60":4.98,"sma_120":5.96},{"date":"2025-06-11","open":4.63,"high":4.63,"low":3.8,"close":3.93,"volume":111803,"rsi_14":53.15,"sma_20":3.85,"sma_60":4.92,"sma_120":5.93},{"date":"2025-06-12","open":4.02,"high":4.28,"low":3.93,"close":4.08,"volume":33099,"rsi_14":54.58,"sma_20":3.82,"sma_60":4.86,"sma_120":5.91},{"date":"2025-06-13","open":4.14,"high":4.14,"low":3.55,"close":3.78,"volume":46787,"rsi_14":52.38,"sma_20":3.78,"sma_60":4.8,"sma_120":5.89},{"date":"2025-06-16","open":3.85,"high":3.88,"low":3.7,"close":3.81,"volume":25836,"rsi_14":55.94,"sma_20":3.77,"sma_60":4.73,"sma_120":5.87},{"date":"2025-06-17","open":3.85,"high":4.0,"low":3.65,"close":3.74,"volume":26700,"rsi_14":52.9,"sma_20":3.78,"sma_60":4.68,"sma_120":5.85},{"date":"2025-06-18","open":3.7,"high":3.83,"low":3.7,"close":3.74,"volume":19682,"rsi_14":50.81,"sma_20":3.77,"sma_60":4.61,"sma_120":5.83},{"date":"2025-06-20","open":3.74,"high":3.86,"low":3.65,"close":3.71,"volume":10672,"rsi_14":50.43,"sma_20":3.76,"sma_60":4.54,"sma_120":5.81},{"date":"2025-06-23","open":3.62,"high":3.8,"low":3.56,"close":3.67,"volume":33900,"rsi_14":50.81,"sma_20":3.75,"sma_60":4.47,"sma_120":5.79},{"date":"2025-06-24","open":3.64,"high":3.68,"low":3.51,"close":3.62,"volume":9438,"rsi_14":50.2,"sma_20":3.75,"sma_60":4.4,"sma_120":5.77},{"date":"2025-06-25","open":3.6,"high":3.77,"low":3.6,"close":3.73,"volume":19924,"rsi_14":51.17,"sma_20":3.76,"sma_60":4.34,"sma_120":5.75},{"date":"2025-06-26","open":3.7,"high":3.9,"low":3.63,"close":3.8,"volume":23671,"rsi_14":51.55,"sma_20":3.78,"sma_60":4.28,"sma_120":5.73},{"date":"2025-06-27","open":3.81,"high":4.01,"low":3.8,"close":3.9,"volume":38461,"rsi_14":54.79,"sma_20":3.79,"sma_60":4.22,"sma_120":5.71},{"date":"2025-06-30","open":3.9,"high":4.22,"low":3.9,"close":4.12,"volume":53933,"rsi_14":58.72,"sma_20":3.81,"sma_60":4.18,"sma_120":5.69},{"date":"2025-07-01","open":4.09,"high":4.25,"low":3.92,"close":4.11,"volume":11464,"rsi_14":36.76,"sma_20":3.83,"sma_60":4.15,"sma_120":5.67},{"date":"2025-07-02","open":4.1,"high":4.43,"low":3.97,"close":4.26,"volume":67572,"rsi_14":62.41,"sma_20":3.86,"sma_60":4.13,"sma_120":5.65},{"date":"2025-07-03","open":4.2,"high":4.35,"low":4.0,"close":4.22,"volume":10526,"rsi_14":55.74,"sma_20":3.89,"sma_60":4.12,"sma_120":5.63},{"date":"2025-07-07","open":4.2,"high":4.2,"low":3.75,"close":3.9,"volume":14290,"rsi_14":54.84,"sma_20":3.9,"sma_60":4.1,"sma_120":5.61},{"date":"2025-07-08","open":3.81,"high":4.0,"low":3.81,"close":3.95,"volume":7526,"rsi_14":55.56,"sma_20":3.92,"sma_60":4.08,"sma_120":5.59},{"date":"2025-07-09","open":3.87,"high":4.15,"low":3.87,"close":4.15,"volume":5778,"rsi_14":64.75,"sma_20":3.94,"sma_60":4.06,"sma_120":5.58},{"date":"2025-07-10","open":4.11,"high":4.15,"low":3.97,"close":4.1,"volume":8911,"rsi_14":62.5,"sma_20":3.92,"sma_60":4.05,"sma_120":5.56},{"date":"2025-07-11","open":4.01,"high":4.15,"low":3.81,"close":4.01,"volume":5313,"rsi_14":60.0,"sma_20":3.92,"sma_60":4.04,"sma_120":5.54},{"date":"2025-07-14","open":3.96,"high":4.05,"low":3.96,"close":4.05,"volume":1630,"rsi_14":62.67,"sma_20":3.92,"sma_60":4.04,"sma_120":5.52},{"date":"2025-07-15","open":3.98,"high":4.15,"low":3.97,"close":4.0,"volume":6087,"rsi_14":62.67,"sma_20":3.93,"sma_60":4.04,"sma_120":5.49},{"date":"2025-07-16","open":4.01,"high":4.12,"low":3.81,"close":3.96,"volume":11878,"rsi_14":58.04,"sma_20":3.94,"sma_60":4.05,"sma_120":5.47},{"date":"2025-07-17","open":3.91,"high":3.99,"low":3.85,"close":3.9,"volume":22867,"rsi_14":53.52,"sma_20":3.94,"sma_60":4.05,"sma_120":5.44},{"date":"2025-07-18","open":3.86,"high":4.07,"low":3.86,"close":4.01,"volume":11067,"rsi_14":53.85,"sma_20":3.96,"sma_60":4.05,"sma_120":5.42},{"date":"2025-07-21","open":3.93,"high":4.07,"low":3.93,"close":3.99,"volume":12831,"rsi_14":44.72,"sma_20":3.97,"sma_60":4.04,"sma_120":5.39},{"date":"2025-07-22","open":4.06,"high":4.36,"low":3.98,"close":4.22,"volume":43583,"rsi_14":53.79,"sma_20":4.0,"sma_60":4.03,"sma_120":5.36},{"date":"2025-07-23","open":4.3,"high":4.91,"low":4.3,"close":4.69,"volume":39174,"rsi_14":62.15,"sma_20":4.05,"sma_60":4.04,"sma_120":5.34},{"date":"2025-07-24","open":4.66,"high":4.91,"low":4.34,"close":4.67,"volume":19313,"rsi_14":62.86,"sma_20":4.1,"sma_60":4.04,"sma_120":5.32},{"date":"2025-07-25","open":4.66,"high":4.76,"low":4.47,"close":4.61,"volume":18534,"rsi_14":73.83,"sma_20":4.14,"sma_60":4.05,"sma_120":5.29},{"date":"2025-07-28","open":4.64,"high":4.79,"low":4.4,"close":4.57,"volume":10849,"rsi_14":70.95,"sma_20":4.17,"sma_60":4.06,"sma_120":5.27},{"date":"2025-07-29","open":4.58,"high":4.69,"low":4.3,"close":4.5,"volume":10318,"rsi_14":62.96,"sma_20":4.19,"sma_60":4.07,"sma_120":5.24},{"date":"2025-07-30","open":4.55,"high":4.63,"low":4.42,"close":4.55,"volume":2713,"rsi_14":66.67,"sma_20":4.22,"sma_60":4.08,"sma_120":5.21},{"date":"2025-07-31","open":4.4,"high":4.5,"low":4.35,"close":4.35,"volume":1594,"rsi_14":61.64,"sma_20":4.22,"sma_60":4.08,"sma_120":5.19},{"date":"2025-08-01","open":4.33,"high":4.43,"low":3.91,"close":3.91,"volume":8726,"rsi_14":46.24,"sma_20":4.2,"sma_60":4.08,"sma_120":5.17},{"date":"2025-08-04","open":3.89,"high":4.16,"low":3.89,"close":3.9,"volume":8633,"rsi_14":47.25,"sma_20":4.2,"sma_60":4.06,"sma_120":5.15},{"date":"2025-08-05","open":4.03,"high":4.03,"low":3.76,"close":3.82,"volume":12251,"rsi_14":46.24,"sma_20":4.2,"sma_60":4.04,"sma_120":5.12},{"date":"2025-08-06","open":4.2,"high":5.75,"low":4.19,"close":4.51,"volume":271888,"rsi_14":62.25,"sma_20":4.22,"sma_60":4.03,"sma_120":5.1},{"date":"2025-08-07","open":4.51,"high":4.55,"low":4.24,"close":4.35,"volume":8380,"rsi_14":56.69,"sma_20":4.23,"sma_60":4.02,"sma_120":5.08},{"date":"2025-08-08","open":4.47,"high":4.68,"low":4.09,"close":4.61,"volume":24321,"rsi_14":61.15,"sma_20":4.26,"sma_60":4.01,"sma_120":5.07},{"date":"2025-08-11","open":4.71,"high":4.71,"low":4.4,"close":4.55,"volume":11726,"rsi_14":56.32,"sma_20":4.28,"sma_60":4.01,"sma_120":5.05},{"date":"2025-08-12","open":4.65,"high":4.79,"low":4.55,"close":4.65,"volume":6508,"rsi_14":49.11,"sma_20":4.32,"sma_60":4.01,"sma_120":5.02},{"date":"2025-08-13","open":4.77,"high":5.12,"low":4.76,"close":5.04,"volume":20503,"rsi_14":57.09,"sma_20":4.37,"sma_60":4.03,"sma_120":4.99},{"date":"2025-08-14","open":4.96,"high":5.03,"low":4.89,"close":4.97,"volume":4345,"rsi_14":56.87,"sma_20":4.42,"sma_60":4.05,"sma_120":4.97},{"date":"2025-08-15","open":5.07,"high":5.33,"low":4.96,"close":5.22,"volume":27992,"rsi_14":61.48,"sma_20":4.48,"sma_60":4.07,"sma_120":4.94},{"date":"2025-08-18","open":5.19,"high":5.97,"low":5.19,"close":5.65,"volume":35443,"rsi_14":68.03,"sma_20":4.57,"sma_60":4.1,"sma_120":4.92},{"date":"2025-08-19","open":5.63,"high":5.64,"low":5.2,"close":5.32,"volume":9838,"rsi_14":61.1,"sma_20":4.62,"sma_60":4.13,"sma_120":4.9},{"date":"2025-08-20","open":5.25,"high":5.29,"low":5.0,"close":5.14,"volume":13805,"rsi_14":61.45,"sma_20":4.64,"sma_60":4.15,"sma_120":4.88},{"date":"2025-08-21","open":5.04,"high":5.48,"low":4.85,"close":5.4,"volume":7181,"rsi_14":72.78,"sma_20":4.68,"sma_60":4.18,"sma_120":4.86},{"date":"2025-08-22","open":5.37,"high":5.52,"low":5.15,"close":5.41,"volume":23019,"rsi_14":73.09,"sma_20":4.72,"sma_60":4.21,"sma_120":4.84},{"date":"2025-08-25","open":5.52,"high":6.42,"low":5.46,"close":5.69,"volume":46744,"rsi_14":76.95,"sma_20":4.78,"sma_60":4.25,"sma_120":4.82},{"date":"2025-08-26","open":5.64,"high":5.76,"low":5.52,"close":5.62,"volume":11136,"rsi_14":69.47,"sma_20":4.83,"sma_60":4.28,"sma_120":4.81},{"date":"2025-08-27","open":5.6,"high":5.6,"low":5.52,"close":5.58,"volume":4623,"rsi_14":72.53,"sma_20":4.88,"sma_60":4.31,"sma_120":4.8},{"date":"2025-08-28","open":5.54,"high":5.65,"low":5.44,"close":5.56,"volume":4041,"rsi_14":69.08,"sma_20":4.94,"sma_60":4.34,"sma_120":4.79},{"date":"2025-08-29","open":5.47,"high":5.66,"low":5.41,"close":5.51,"volume":4736,"rsi_14":69.35,"sma_20":5.03,"sma_60":4.37,"sma_120":4.78},{"date":"2025-09-02","open":5.49,"high":5.5,"low":5.12,"close":5.36,"volume":7403,"rsi_14":64.03,"sma_20":5.1,"sma_60":4.4,"sma_120":4.76},{"date":"2025-09-03","open":5.53,"high":5.9,"low":5.32,"close":5.68,"volume":22068,"rsi_14":63.01,"sma_20":5.19,"sma_60":4.43,"sma_120":4.75},{"date":"2025-09-04","open":5.68,"high":6.42,"low":5.54,"close":5.76,"volume":14855,"rsi_14":65.99,"sma_20":5.25,"sma_60":4.47,"sma_120":4.74},{"date":"2025-09-05","open":5.62,"high":5.99,"low":5.61,"close":5.77,"volume":9536,"rsi_14":62.33,"sma_20":5.32,"sma_60":4.49,"sma_120":4.73},{"date":"2025-09-08","open":5.55,"high":5.76,"low":5.3,"close":5.53,"volume":24071,"rsi_14":47.06,"sma_20":5.37,"sma_60":4.52,"sma_120":4.72},{"date":"2025-09-09","open":5.51,"high":5.94,"low":5.51,"close":5.74,"volume":12293,"rsi_14":60.94,"sma_20":5.43,"sma_60":4.54,"sma_120":4.7},{"date":"2025-09-10","open":5.99,"high":6.12,"low":5.62,"close":5.86,"volume":22252,"rsi_14":69.35,"sma_20":5.49,"sma_60":4.58,"sma_120":4.69},{"date":"2025-09-11","open":5.91,"high":6.15,"low":5.91,"close":5.98,"volume":9913,"rsi_14":66.86,"sma_20":5.54,"sma_60":4.61,"sma_120":4.67},{"date":"2025-09-12","open":6.02,"high":6.45,"low":6.01,"close":6.45,"volume":11179,"rsi_14":73.85,"sma_20":5.61,"sma_60":4.66,"sma_120":4.67},{"date":"2025-09-15","open":6.45,"high":6.87,"low":6.22,"close":6.74,"volume":10325,"rsi_14":73.97,"sma_20":5.69,"sma_60":4.71,"sma_120":4.66},{"date":"2025-09-16","open":6.96,"high":7.29,"low":6.48,"close":7.29,"volume":29282,"rsi_14":81.27,"sma_20":5.77,"sma_60":4.77,"sma_120":4.65},{"date":"2025-09-17","open":7.0,"high":7.24,"low":6.81,"close":6.9,"volume":11707,"rsi_14":71.85,"sma_20":5.85,"sma_60":4.82,"sma_120":4.65},{"date":"2025-09-18","open":6.95,"high":6.95,"low":6.2,"close":6.8,"volume":8672,"rsi_14":70.0,"sma_20":5.93,"sma_60":4.88,"sma_120":4.64},{"date":"2025-09-19","open":6.6,"high":6.76,"low":6.5,"close":6.72,"volume":12899,"rsi_14":69.33,"sma_20":6.0,"sma_60":4.93,"sma_120":4.63},{"date":"2025-09-22","open":6.7,"high":7.15,"low":6.66,"close":7.03,"volume":11185,"rsi_14":75.38,"sma_20":6.08,"sma_60":4.98,"sma_120":4.63},{"date":"2025-09-23","open":7.0,"high":7.0,"low":6.49,"close":6.63,"volume":10694,"rsi_14":64.09,"sma_20":6.13,"sma_60":5.03,"sma_120":4.62},{"date":"2025-09-24","open":6.65,"high":6.65,"low":5.66,"close":6.0,"volume":18139,"rsi_14":53.06,"sma_20":6.14,"sma_60":5.06,"sma_120":4.62},{"date":"2025-09-25","open":6.05,"high":6.05,"low":5.8,"close":5.9,"volume":6144,"rsi_14":51.62,"sma_20":6.16,"sma_60":5.09,"sma_120":4.62},{"date":"2025-09-26","open":5.85,"high":6.06,"low":5.78,"close":5.97,"volume":7133,"rsi_14":55.73,"sma_20":6.18,"sma_60":5.12,"sma_120":4.62},{"date":"2025-09-29","open":5.94,"high":6.26,"low":5.9,"close":5.9,"volume":8315,"rsi_14":52.16,"sma_20":6.2,"sma_60":5.14,"sma_120":4.63},{"date":"2025-09-30","open":5.99,"high":6.14,"low":5.91,"close":5.92,"volume":6102,"rsi_14":50.83,"sma_20":6.23,"sma_60":5.18,"sma_120":4.64},{"date":"2025-10-01","open":5.91,"high":6.05,"low":5.4,"close":5.7,"volume":16430,"rsi_14":46.22,"sma_20":6.23,"sma_60":5.21,"sma_120":4.64},{"date":"2025-10-02","open":5.61,"high":5.92,"low":5.61,"close":5.92,"volume":11600,"rsi_14":42.32,"sma_20":6.24,"sma_60":5.24,"sma_120":4.65},{"date":"2025-10-03","open":5.94,"high":5.94,"low":5.72,"close":5.84,"volume":6600,"rsi_14":36.11,"sma_20":6.24,"sma_60":5.26,"sma_120":4.66},{"date":"2025-10-06","open":5.72,"high":5.9,"low":5.6,"close":5.83,"volume":30661,"rsi_14":22.96,"sma_20":6.26,"sma_60":5.29,"sma_120":4.67},{"date":"2025-10-07","open":5.8,"high":5.88,"low":5.42,"close":5.68,"volume":15288,"rsi_14":25.2,"sma_20":6.25,"sma_60":5.32,"sma_120":4.68},{"date":"2025-10-08","open":5.47,"high":5.94,"low":5.34,"close":5.82,"volume":12923,"rsi_14":30.4,"sma_20":6.25,"sma_60":5.35,"sma_120":4.7},{"date":"2025-10-09","open":5.78,"high":5.87,"low":5.55,"close":5.76,"volume":2963,"rsi_14":30.65,"sma_20":6.24,"sma_60":5.38,"sma_120":4.71},{"date":"2025-10-10","open":5.8,"high":5.8,"low":5.18,"close":5.45,"volume":13719,"rsi_14":18.15,"sma_20":6.19,"sma_60":5.41,"sma_120":4.73},{"date":"2025-10-13","open":5.42,"high":5.42,"low":5.1,"close":5.4,"volume":13103,"rsi_14":21.13,"sma_20":6.12,"sma_60":5.43,"sma_120":4.74},{"date":"2025-10-14","open":5.01,"high":5.38,"low":5.01,"close":5.31,"volume":14710,"rsi_14":28.3,"sma_20":6.02,"sma_60":5.45,"sma_120":4.75},{"date":"2025-10-15","open":5.28,"high":5.77,"low":5.18,"close":5.75,"volume":26829,"rsi_14":46.25,"sma_20":5.97,"sma_60":5.48,"sma_120":4.76},{"date":"2025-10-16","open":5.7,"high":5.8,"low":5.22,"close":5.39,"volume":22030,"rsi_14":37.0,"sma_20":5.9,"sma_60":5.49,"sma_120":4.76},{"date":"2025-10-17","open":5.5,"high":5.6,"low":5.18,"close":5.18,"volume":14042,"rsi_14":34.81,"sma_20":5.82,"sma_60":5.5,"sma_120":4.77},{"date":"2025-10-20","open":5.18,"high":5.63,"low":5.01,"close":5.45,"volume":11177,"rsi_14":41.03,"sma_20":5.74,"sma_60":5.51,"sma_120":4.78},{"date":"2025-10-21","open":5.42,"high":5.8,"low":5.35,"close":5.67,"volume":8612,"rsi_14":49.43,"sma_20":5.69,"sma_60":5.53,"sma_120":4.8},{"date":"2025-10-22","open":5.37,"high":5.74,"low":5.37,"close":5.57,"volume":8668,"rsi_14":43.0,"sma_20":5.67,"sma_60":5.55,"sma_120":4.81},{"date":"2025-10-23","open":5.57,"high":5.73,"low":5.4,"close":5.55,"volume":16276,"rsi_14":44.06,"sma_20":5.65,"sma_60":5.57,"sma_120":4.82},{"date":"2025-10-24","open":5.43,"high":5.71,"low":5.4,"close":5.68,"volume":8533,"rsi_14":47.07,"sma_20":5.64,"sma_60":5.59,"sma_120":4.84},{"date":"2025-10-27","open":5.59,"high":5.6,"low":5.0,"close":5.08,"volume":28812,"rsi_14":39.97,"sma_20":5.6,"sma_60":5.61,"sma_120":4.84},{"date":"2025-10-28","open":5.09,"high":5.2,"low":4.75,"close":4.94,"volume":18441,"rsi_14":35.38,"sma_20":5.55,"sma_60":5.62,"sma_120":4.84},{"date":"2025-10-29","open":4.96,"high":5.11,"low":4.61,"close":4.77,"volume":38700,"rsi_14":34.13,"sma_20":5.5,"sma_60":5.64,"sma_120":4.84},{"date":"2025-10-30","open":4.84,"high":5.0,"low":4.67,"close":4.96,"volume":8946,"rsi_14":41.83,"sma_20":5.45,"sma_60":5.65,"sma_120":4.84},{"date":"2025-10-31","open":5.18,"high":5.31,"low":4.84,"close":4.85,"volume":7554,"rsi_14":41.01,"sma_20":5.4,"sma_60":5.66,"sma_120":4.84},{"date":"2025-11-03","open":4.87,"high":4.96,"low":4.72,"close":4.77,"volume":3416,"rsi_14":41.15,"sma_20":5.35,"sma_60":5.66,"sma_120":4.83},{"date":"2025-11-04","open":4.7,"high":4.89,"low":4.6,"close":4.6,"volume":4056,"rsi_14":29.19,"sma_20":5.3,"sma_60":5.66,"sma_120":4.83},{"date":"2025-11-05","open":4.6,"high":4.6,"low":4.33,"close":4.33,"volume":4896,"rsi_14":30.22,"sma_20":5.22,"sma_60":5.65,"sma_120":4.83},{"date":"2025-11-06","open":4.44,"high":4.45,"low":4.06,"close":4.25,"volume":13752,"rsi_14":31.76,"sma_20":5.15,"sma_60":5.64,"sma_120":4.83},{"date":"2025-11-07","open":4.05,"high":5.0,"low":4.05,"close":5.0,"volume":44072,"rsi_14":42.57,"sma_20":5.12,"sma_60":5.64,"sma_120":4.85},{"date":"2025-11-10","open":4.91,"high":5.7,"low":4.52,"close":5.02,"volume":465971,"rsi_14":38.52,"sma_20":5.11,"sma_60":5.64,"sma_120":4.85},{"date":"2025-11-11","open":6.03,"high":6.35,"low":5.12,"close":5.92,"volume":9947501,"rsi_14":54.82,"sma_20":5.14,"sma_60":5.64,"sma_120":4.87},{"date":"2025-11-12","open":5.69,"high":6.29,"low":5.52,"close":5.89,"volume":332163,"rsi_14":54.67,"sma_20":5.14,"sma_60":5.65,"sma_120":4.89},{"date":"2025-11-13","open":6.04,"high":6.47,"low":5.84,"close":6.11,"volume":172358,"rsi_14":55.76,"sma_20":5.18,"sma_60":5.67,"sma_120":4.91},{"date":"2025-11-14","open":6.31,"high":6.9,"low":6.12,"close":6.27,"volume":142986,"rsi_14":68.19,"sma_20":5.23,"sma_60":5.68,"sma_120":4.93},{"date":"2025-11-17","open":6.7,"high":7.69,"low":6.61,"close":7.56,"volume":247486,"rsi_14":79.5,"sma_20":5.34,"sma_60":5.72,"sma_120":4.97},{"date":"2025-11-18","open":7.6,"high":8.11,"low":7.28,"close":8.04,"volume":133753,"rsi_14":84.42,"sma_20":5.46,"sma_60":5.76,"sma_120":5.0},{"date":"2025-11-19","open":8.11,"high":8.24,"low":7.69,"close":8.14,"volume":70985,"rsi_14":84.12,"sma_20":5.59,"sma_60":5.8,"sma_120":5.04},{"date":"2025-11-20","open":8.12,"high":8.27,"low":7.44,"close":7.91,"volume":65703,"rsi_14":81.92,"sma_20":5.7,"sma_60":5.84,"sma_120":5.07},{"date":"2025-11-21","open":8.04,"high":8.27,"low":7.54,"close":8.17,"volume":79899,"rsi_14":84.21,"sma_20":5.83,"sma_60":5.88,"sma_120":5.11},{"date":"2025-11-24","open":8.25,"high":10.99,"low":8.18,"close":9.5,"volume":331564,"rsi_14":89.97,"sma_20":6.05,"sma_60":5.95,"sma_120":5.16},{"date":"2025-11-25","open":9.6,"high":10.03,"low":8.67,"close":9.0,"volume":162500,"rsi_14":86.71,"sma_20":6.25,"sma_60":6.01,"sma_120":5.21},{"date":"2025-11-26","open":9.03,"high":9.71,"low":8.46,"close":8.47,"volume":47041,"rsi_14":80.98,"sma_20":6.44,"sma_60":6.06,"sma_120":5.25},{"date":"2025-11-28","open":8.53,"high":9.09,"low":8.53,"close":8.83,"volume":31838,"rsi_14":79.83,"sma_20":6.63,"sma_60":6.11,"sma_120":5.29},{"date":"2025-12-01","open":9.11,"high":10.01,"low":8.96,"close":9.98,"volume":150389,"rsi_14":82.85,"sma_20":6.89,"sma_60":6.18,"sma_120":5.33},{"date":"2025-12-02","open":10.03,"high":10.6,"low":9.48,"close":9.52,"volume":130790,"rsi_14":75.32,"sma_20":7.13,"sma_60":6.24,"sma_120":5.38},{"date":"2025-12-03","open":9.62,"high":10.84,"low":9.45,"close":10.12,"volume":97051,"rsi_14":77.55,"sma_20":7.4,"sma_60":6.32,"sma_120":5.43},{"date":"2025-12-04","open":10.16,"high":10.48,"low":9.91,"close":10.3,"volume":72277,"rsi_14":77.42,"sma_20":7.7,"sma_60":6.39,"sma_120":5.49},{"date":"2025-12-05","open":10.3,"high":11.56,"low":10.18,"close":11.14,"volume":113833,"rsi_14":79.27,"sma_20":8.04,"sma_60":6.48,"sma_120":5.55},{"date":"2025-12-08","open":11.3,"high":12.22,"low":11.3,"close":11.88,"volume":123718,"rsi_14":77.8,"sma_20":8.39,"sma_60":6.57,"sma_120":5.61},{"date":"2025-12-09","open":11.77,"high":12.03,"low":11.14,"close":11.78,"volume":68387,"rsi_14":75.3,"sma_20":8.73,"sma_60":6.65,"sma_120":5.68},{"date":"2025-12-10","open":11.72,"high":12.28,"low":11.7,"close":12.09,"volume":142239,"rsi_14":75.99,"sma_20":9.04,"sma_60":6.73,"sma_120":5.75},{"date":"2025-12-11","open":12.02,"high":12.05,"low":10.66,"close":11.9,"volume":76150,"rsi_14":76.44,"sma_20":9.34,"sma_60":6.82,"sma_120":5.82},{"date":"2025-12-12","open":11.97,"high":12.33,"low":11.58,"close":11.58,"volume":57748,"rsi_14":72.4,"sma_20":9.61,"sma_60":6.89,"sma_120":5.89},{"date":"2025-12-15","open":11.57,"high":12.01,"low":10.18,"close":10.33,"volume":96752,"rsi_14":55.51,"sma_20":9.81,"sma_60":6.95,"sma_120":5.94},{"date":"2025-12-16","open":10.24,"high":11.0,"low":10.24,"close":10.68,"volume":34778,"rsi_14":61.38,"sma_20":9.97,"sma_60":7.02,"sma_120":6.0},{"date":"2025-12-17","open":10.71,"high":11.46,"low":10.69,"close":10.88,"volume":41668,"rsi_14":67.09,"sma_20":10.11,"sma_60":7.09,"sma_120":6.06},{"date":"2025-12-18","open":10.88,"high":12.2,"low":10.82,"close":11.77,"volume":67846,"rsi_14":69.39,"sma_20":10.29,"sma_60":7.18,"sma_120":6.12},{"date":"2025-12-19","open":11.87,"high":12.33,"low":11.06,"close":11.3,"volume":125662,"rsi_14":59.57,"sma_20":10.46,"sma_60":7.27,"sma_120":6.18},{"date":"2025-12-22","open":11.25,"high":11.53,"low":10.57,"close":10.57,"volume":85847,"rsi_14":57.32,"sma_20":10.58,"sma_60":7.35,"sma_120":6.23},{"date":"2025-12-23","open":10.52,"high":11.28,"low":10.52,"close":10.72,"volume":29309,"rsi_14":54.43,"sma_20":10.64,"sma_60":7.43,"sma_120":6.29},{"date":"2025-12-24","open":10.71,"high":11.16,"low":10.62,"close":10.81,"volume":11886,"rsi_14":53.85,"sma_20":10.73,"sma_60":7.51,"sma_120":6.34},{"date":"2025-12-26","open":10.7,"high":10.78,"low":10.02,"close":10.05,"volume":39567,"rsi_14":41.68,"sma_20":10.81,"sma_60":7.58,"sma_120":6.4},{"date":"2025-12-29","open":9.92,"high":10.12,"low":8.98,"close":9.94,"volume":120469,"rsi_14":33.61,"sma_20":10.87,"sma_60":7.65,"sma_120":6.44},{"date":"2025-12-30","open":9.8,"high":10.81,"low":9.42,"close":10.29,"volume":63874,"rsi_14":37.93,"sma_20":10.88,"sma_60":7.72,"sma_120":6.49},{"date":"2025-12-31","open":10.24,"high":10.53,"low":10.19,"close":10.36,"volume":34834,"rsi_14":35.41,"sma_20":10.92,"sma_60":7.8,"sma_120":6.55},{"date":"2026-01-02","open":10.36,"high":10.62,"low":9.39,"close":9.42,"volume":39095,"rsi_14":31.44,"sma_20":10.89,"sma_60":7.86,"sma_120":6.59},{"date":"2026-01-05","open":9.46,"high":10.86,"low":9.46,"close":10.29,"volume":70983,"rsi_14":41.08,"sma_20":10.89,"sma_60":7.94,"sma_120":6.64},{"date":"2026-01-06","open":10.32,"high":10.65,"low":10.21,"close":10.28,"volume":18424,"rsi_14":49.58,"sma_20":10.85,"sma_60":8.01,"sma_120":6.7},{"date":"2026-01-07","open":10.33,"high":10.76,"low":10.14,"close":10.19,"volume":42502,"rsi_14":45.72,"sma_20":10.76,"sma_60":8.09,"sma_120":6.75},{"date":"2026-01-08","open":10.25,"high":10.53,"low":9.87,"close":9.87,"volume":17467,"rsi_14":41.37,"sma_20":10.67,"sma_60":8.17,"sma_120":6.8},{"date":"2026-01-09","open":9.81,"high":10.11,"low":9.61,"close":9.68,"volume":23669,"rsi_14":29.71,"sma_20":10.55,"sma_60":8.24,"sma_120":6.85},{"date":"2026-01-12","open":9.82,"high":10.75,"low":9.76,"close":10.59,"volume":68426,"rsi_14":43.6,"sma_20":10.48,"sma_60":8.32,"sma_120":6.9},{"date":"2026-01-13","open":10.46,"high":10.57,"low":9.93,"close":9.93,"volume":40437,"rsi_14":44.19,"sma_20":10.4,"sma_60":8.4,"sma_120":6.94},{"date":"2026-01-14","open":9.97,"high":10.39,"low":9.9,"close":10.19,"volume":48550,"rsi_14":45.28,"sma_20":10.39,"sma_60":8.48,"sma_120":6.99},{"date":"2026-01-15","open":10.2,"high":10.72,"low":10.01,"close":10.4,"volume":55144,"rsi_14":46.43,"sma_20":10.38,"sma_60":8.56,"sma_120":7.04},{"date":"2026-01-16","open":10.35,"high":10.35,"low":9.62,"close":9.7,"volume":83188,"rsi_14":46.92,"sma_20":10.32,"sma_60":8.63,"sma_120":7.08},{"date":"2026-01-20","open":9.65,"high":10.37,"low":9.3,"close":9.48,"volume":96905,"rsi_14":46.03,"sma_20":10.2,"sma_60":8.69,"sma_120":7.12},{"date":"2026-01-21","open":9.48,"high":10.07,"low":9.34,"close":9.7,"volume":43723,"rsi_14":44.79,"sma_20":10.12,"sma_60":8.76,"sma_120":7.16},{"date":"2026-01-22","open":9.87,"high":10.74,"low":9.87,"close":10.63,"volume":14951,"rsi_14":52.07,"sma_20":10.13,"sma_60":8.85,"sma_120":7.22},{"date":"2026-01-23","open":10.66,"high":10.97,"low":10.04,"close":10.75,"volume":32900,"rsi_14":61.67,"sma_20":10.13,"sma_60":8.94,"sma_120":7.27},{"date":"2026-01-26","open":10.48,"high":10.65,"low":10.03,"close":10.29,"volume":49700,"rsi_14":50.05,"sma_20":10.1,"sma_60":9.03,"sma_120":7.33},{"date":"2026-01-27","open":10.25,"high":11.18,"low":10.25,"close":11.11,"volume":23900,"rsi_14":56.81,"sma_20":10.15,"sma_60":9.13,"sma_120":7.39},{"date":"2026-01-28","open":11.2,"high":11.9,"low":11.02,"close":11.52,"volume":30900,"rsi_14":60.37,"sma_20":10.23,"sma_60":9.24,"sma_120":7.45},{"date":"2026-01-29","open":11.54,"high":11.86,"low":10.98,"close":11.55,"volume":55900,"rsi_14":63.73,"sma_20":10.3,"sma_60":9.36,"sma_120":7.51},{"date":"2026-01-30","open":11.45,"high":11.54,"low":11.29,"close":11.38,"volume":21600,"rsi_14":63.93,"sma_20":10.35,"sma_60":9.47,"sma_120":7.56},{"date":"2026-02-02","open":11.41,"high":12.66,"low":11.38,"close":12.31,"volume":120500,"rsi_14":64.08,"sma_20":10.49,"sma_60":9.59,"sma_120":7.63},{"date":"2026-02-03","open":12.22,"high":12.62,"low":11.0,"close":11.65,"volume":46200,"rsi_14":64.03,"sma_20":10.56,"sma_60":9.72,"sma_120":7.69},{"date":"2026-02-04","open":11.44,"high":11.92,"low":10.67,"close":11.13,"volume":41000,"rsi_14":57.36,"sma_20":10.6,"sma_60":9.83,"sma_120":7.74},{"date":"2026-02-05","open":10.97,"high":11.36,"low":10.49,"close":10.67,"volume":43000,"rsi_14":52.03,"sma_20":10.63,"sma_60":9.93,"sma_120":7.78},{"date":"2026-02-06","open":10.69,"high":11.16,"low":10.65,"close":10.84,"volume":49100,"rsi_14":59.33,"sma_20":10.67,"sma_60":10.02,"sma_120":7.83},{"date":"2026-02-09","open":10.52,"high":10.58,"low":9.65,"close":9.99,"volume":81000,"rsi_14":53.78,"sma_20":10.69,"sma_60":10.09,"sma_120":7.87},{"date":"2026-02-10","open":10.02,"high":10.15,"low":9.8,"close":9.8,"volume":31979,"rsi_14":52.96,"sma_20":10.08,"sma_60":8.92,"sma_120":7.27},{"date":"2026-02-11","open":9.95,"high":9.95,"low":9.46,"close":9.69,"volume":23791,"rsi_14":44.65,"sma_20":10.02,"sma_60":9.0,"sma_120":7.31},{"date":"2026-02-12","open":9.54,"high":9.67,"low":8.95,"close":9.19,"volume":18686,"rsi_14":41.12,"sma_20":9.98,"sma_60":9.08,"sma_120":7.36},{"date":"2026-02-13","open":9.25,"high":9.4,"low":8.83,"close":8.86,"volume":14962,"rsi_14":39.58,"sma_20":9.93,"sma_60":9.14,"sma_120":7.39},{"date":"2026-02-17","open":8.96,"high":9.01,"low":8.28,"close":8.6,"volume":26327,"rsi_14":27.55,"sma_20":10.46,"sma_60":10.29,"sma_120":8.03},{"date":"2026-02-18","open":8.46,"high":9.02,"low":8.46,"close":8.83,"volume":13500,"rsi_14":25.14,"sma_20":10.42,"sma_60":10.31,"sma_120":8.05},{"date":"2026-02-19","open":8.68,"high":8.7,"low":7.84,"close":8.3,"volume":41600,"rsi_14":22.5,"sma_20":10.35,"sma_60":10.31,"sma_120":8.08},{"date":"2026-02-20","open":8.12,"high":8.59,"low":7.96,"close":8.01,"volume":14264,"rsi_14":22.06,"sma_20":10.22,"sma_60":10.31,"sma_120":8.1},{"date":"2026-02-23","open":8.0,"high":8.09,"low":7.03,"close":7.7,"volume":72700,"rsi_14":7.39,"sma_20":10.07,"sma_60":10.28,"sma_120":8.11},{"date":"2026-02-24","open":7.6,"high":7.87,"low":7.08,"close":7.28,"volume":25479,"rsi_14":24.75,"sma_20":9.62,"sma_60":9.3,"sma_120":7.48},{"date":"2026-02-25","open":7.41,"high":7.64,"low":7.13,"close":7.42,"volume":10949,"rsi_14":11.27,"sma_20":9.74,"sma_60":10.23,"sma_120":8.15},{"date":"2026-02-26","open":7.44,"high":7.68,"low":7.28,"close":7.44,"volume":6068,"rsi_14":26.25,"sma_20":9.33,"sma_60":9.41,"sma_120":7.52},{"date":"2026-02-27","open":7.28,"high":7.45,"low":6.82,"close":6.96,"volume":17563,"rsi_14":21.62,"sma_20":9.17,"sma_60":9.44,"sma_120":7.54},{"date":"2026-03-02","open":6.78,"high":8.42,"low":6.77,"close":8.01,"volume":61430,"rsi_14":29.63,"sma_20":9.13,"sma_60":10.14,"sma_120":8.19},{"date":"2026-03-03","open":8.09,"high":8.7,"low":7.53,"close":8.68,"volume":25038,"rsi_14":39.51,"sma_20":8.95,"sma_60":10.11,"sma_120":8.21},{"date":"2026-03-04","open":8.75,"high":8.75,"low":8.02,"close":8.34,"volume":18278,"rsi_14":40.23,"sma_20":8.92,"sma_60":9.58,"sma_120":7.61},{"date":"2026-03-05","open":8.3,"high":8.95,"low":8.3,"close":8.7,"volume":24370,"rsi_14":34.92,"sma_20":8.85,"sma_60":9.62,"sma_120":7.64},{"date":"2026-03-06","open":8.5,"high":9.17,"low":8.22,"close":8.27,"volume":19873,"rsi_14":37.27,"sma_20":8.76,"sma_60":9.65,"sma_120":7.67},{"date":"2026-03-09","open":8.19,"high":8.2,"low":7.8,"close":8.2,"volume":23403,"rsi_14":46.21,"sma_20":8.41,"sma_60":9.92,"sma_120":8.28},{"date":"2026-03-10","open":8.21,"high":8.43,"low":7.94,"close":8.33,"volume":24511,"rsi_14":45.24,"sma_20":8.33,"sma_60":9.86,"sma_120":8.29},{"date":"2026-03-11","open":9.99,"high":11.5,"low":9.78,"close":10.91,"volume":257171,"rsi_14":63.04,"sma_20":8.65,"sma_60":9.71,"sma_120":7.76},{"date":"2026-03-12","open":11.16,"high":11.69,"low":10.74,"close":10.74,"volume":63595,"rsi_14":69.01,"sma_20":8.44,"sma_60":9.82,"sma_120":8.36},{"date":"2026-03-13","open":11.0,"high":11.44,"low":10.56,"close":10.56,"volume":53025,"rsi_14":67.32,"sma_20":8.7,"sma_60":9.8,"sma_120":7.84},{"date":"2026-03-16","open":10.73,"high":12.05,"low":10.73,"close":11.16,"volume":70809,"rsi_14":76.83,"sma_20":8.77,"sma_60":9.83,"sma_120":7.89},{"date":"2026-03-17","open":11.96,"high":12.65,"low":11.32,"close":11.73,"volume":166333,"rsi_14":78.13,"sma_20":8.87,"sma_60":9.88,"sma_120":7.94},{"date":"2026-03-18","open":12.08,"high":12.29,"low":11.55,"close":11.7,"volume":85063,"rsi_14":77.77,"sma_20":8.99,"sma_60":9.93,"sma_120":7.99},{"date":"2026-03-19","open":11.51,"high":11.69,"low":10.73,"close":11.13,"volume":60418,"rsi_14":76.87,"sma_20":9.11,"sma_60":9.97,"sma_120":8.04},{"date":"2026-03-20","open":11.16,"high":11.65,"low":10.3,"close":11.16,"volume":61511,"rsi_14":73.37,"sma_20":9.24,"sma_60":9.99,"sma_120":8.08},{"date":"2026-03-23","open":11.18,"high":12.39,"low":10.46,"close":11.63,"volume":129013,"rsi_14":72.57,"sma_20":9.42,"sma_60":10.02,"sma_120":8.13},{"date":"2026-03-24","open":11.6,"high":11.84,"low":11.1,"close":11.23,"volume":40550,"rsi_14":71.92,"sma_20":9.61,"sma_60":10.04,"sma_120":8.18},{"date":"2026-03-25","open":11.28,"high":12.35,"low":11.26,"close":11.61,"volume":68160,"rsi_14":72.0,"sma_20":9.82,"sma_60":10.06,"sma_120":8.23},{"date":"2026-03-26","open":11.78,"high":12.08,"low":11.21,"close":11.53,"volume":60330,"rsi_14":75.96,"sma_20":10.03,"sma_60":10.07,"sma_120":8.27},{"date":"2026-03-27","open":11.7,"high":11.7,"low":9.8,"close":10.23,"volume":105966,"rsi_14":63.56,"sma_20":10.19,"sma_60":10.04,"sma_120":8.3},{"date":"2026-03-30","open":10.49,"high":11.49,"low":10.49,"close":11.16,"volume":81466,"rsi_14":67.05,"sma_20":10.35,"sma_60":10.03,"sma_120":8.34},{"date":"2026-03-31","open":11.26,"high":11.29,"low":10.4,"close":10.86,"volume":58792,"rsi_14":49.58,"sma_20":10.46,"sma_60":10.01,"sma_120":8.37},{"date":"2026-04-01","open":11.13,"high":12.2,"low":11.13,"close":11.52,"volume":118029,"rsi_14":55.99,"sma_20":10.62,"sma_60":10.0,"sma_120":8.41},{"date":"2026-04-02","open":11.33,"high":12.0,"low":11.3,"close":11.9,"volume":145903,"rsi_14":59.99,"sma_20":10.78,"sma_60":10.01,"sma_120":8.45},{"date":"2026-04-06","open":11.9,"high":12.13,"low":11.31,"close":11.59,"volume":100223,"rsi_14":53.35,"sma_20":10.94,"sma_60":10.03,"sma_120":8.49},{"date":"2026-04-07","open":11.34,"high":11.56,"low":9.71,"close":9.72,"volume":129637,"rsi_14":36.98,"sma_20":11.02,"sma_60":10.01,"sma_120":8.52},{"date":"2026-04-08","open":10.03,"high":10.28,"low":9.5,"close":10.02,"volume":83125,"rsi_14":39.49,"sma_20":11.1,"sma_60":10.0,"sma_120":8.54},{"date":"2026-04-09","open":10.25,"high":10.54,"low":10.0,"close":10.4,"volume":59092,"rsi_14":45.32,"sma_20":11.08,"sma_60":9.98,"sma_120":8.58},{"date":"2026-04-10","open":10.4,"high":10.47,"low":9.85,"close":10.26,"volume":37327,"rsi_14":44.31,"sma_20":11.06,"sma_60":9.96,"sma_120":8.62},{"date":"2026-04-13","open":10.13,"high":11.49,"low":10.0,"close":11.37,"volume":64777,"rsi_14":48.45,"sma_20":11.1,"sma_60":9.97,"sma_120":8.66},{"date":"2026-04-14","open":11.27,"high":11.59,"low":11.05,"close":11.12,"volume":32219,"rsi_14":49.34,"sma_20":11.09,"sma_60":9.98,"sma_120":8.7},{"date":"2026-04-15","open":11.02,"high":11.58,"low":10.81,"close":11.0,"volume":43051,"rsi_14":46.25,"sma_20":11.06,"sma_60":9.98,"sma_120":8.75},{"date":"2026-04-16","open":10.91,"high":11.1,"low":10.65,"close":10.99,"volume":25871,"rsi_14":46.65,"sma_20":11.02,"sma_60":10.0,"sma_120":8.79},{"date":"2026-04-17","open":11.11,"high":12.52,"low":11.03,"close":12.22,"volume":116857,"rsi_14":62.45,"sma_20":11.08,"sma_60":10.04,"sma_120":8.84},{"date":"2026-04-20","open":12.0,"high":12.49,"low":11.6,"close":12.49,"volume":92734,"rsi_14":59.07,"sma_20":11.14,"sma_60":10.07,"sma_120":8.9},{"date":"2026-04-21","open":12.52,"high":14.33,"low":12.47,"close":14.06,"volume":120570,"rsi_14":68.6,"sma_20":11.26,"sma_60":10.14,"sma_120":8.97},{"date":"2026-04-22","open":14.4,"high":14.74,"low":13.5,"close":14.41,"volume":94544,"rsi_14":67.43,"sma_20":11.42,"sma_60":10.22,"sma_120":9.04},{"date":"2026-04-23","open":14.38,"high":15.46,"low":14.08,"close":15.05,"volume":83971,"rsi_14":68.44,"sma_20":11.6,"sma_60":10.3,"sma_120":9.12},{"date":"2026-04-24","open":15.54,"high":15.73,"low":14.39,"close":15.49,"volume":79144,"rsi_14":72.47,"sma_20":11.79,"sma_60":10.38,"sma_120":9.2},{"date":"2026-04-27","open":15.66,"high":16.48,"low":14.85,"close":15.29,"volume":118911,"rsi_14":89.73,"sma_20":12.05,"sma_60":10.47,"sma_120":9.28},{"date":"2026-04-28","open":15.16,"high":16.45,"low":14.91,"close":16.05,"volume":85402,"rsi_14":90.36,"sma_20":12.29,"sma_60":10.57,"sma_120":9.37},{"date":"2026-04-29","open":15.99,"high":16.68,"low":15.0,"close":15.27,"volume":76266,"rsi_14":80.94,"sma_20":12.51,"sma_60":10.67,"sma_120":9.45},{"date":"2026-04-30","open":15.39,"high":15.63,"low":14.76,"close":14.96,"volume":32289,"rsi_14":79.23,"sma_20":12.68,"sma_60":10.74,"sma_120":9.53},{"date":"2026-05-01","open":15.19,"high":16.87,"low":14.0,"close":14.99,"volume":114823,"rsi_14":76.01,"sma_20":12.84,"sma_60":10.82,"sma_120":9.61},{"date":"2026-05-04","open":15.03,"high":15.03,"low":13.38,"close":13.68,"volume":102056,"rsi_14":65.96,"sma_20":12.94,"sma_60":10.88,"sma_120":9.68},{"date":"2026-05-05","open":13.68,"high":15.26,"low":13.68,"close":15.11,"volume":60041,"rsi_14":72.03,"sma_20":13.21,"sma_60":10.96,"sma_120":9.76},{"date":"2026-05-06","open":15.11,"high":15.29,"low":13.78,"close":13.91,"volume":52337,"rsi_14":63.88,"sma_20":13.41,"sma_60":11.03,"sma_120":9.83},{"date":"2026-05-07","open":14.01,"high":14.53,"low":13.5,"close":14.07,"volume":41297,"rsi_14":59.79,"sma_20":13.59,"sma_60":11.11,"sma_120":9.9},{"date":"2026-05-08","open":14.2,"high":14.2,"low":13.06,"close":13.61,"volume":72075,"rsi_14":55.81,"sma_20":13.76,"sma_60":11.17,"sma_120":9.97},{"date":"2026-05-11","open":13.75,"high":13.75,"low":11.76,"close":12.58,"volume":196051,"rsi_14":41.87,"sma_20":13.82,"sma_60":11.2,"sma_120":10.02},{"date":"2026-05-12","open":13.32,"high":13.8,"low":12.1,"close":12.95,"volume":139187,"rsi_14":42.0,"sma_20":13.91,"sma_60":11.26,"sma_120":10.09},{"date":"2026-05-13","open":13.02,"high":13.92,"low":12.38,"close":12.61,"volume":65713,"rsi_14":36.13,"sma_20":13.99,"sma_60":11.31,"sma_120":10.15},{"date":"2026-05-14","open":12.72,"high":13.51,"low":12.26,"close":12.64,"volume":97233,"rsi_14":33.06,"sma_20":14.07,"sma_60":11.36,"sma_120":10.22},{"date":"2026-05-15","open":12.47,"high":12.47,"low":10.7,"close":11.31,"volume":145223,"rsi_14":29.14,"sma_20":14.03,"sma_60":11.4,"sma_120":10.27},{"date":"2026-05-18","open":10.99,"high":11.3,"low":10.12,"close":10.17,"volume":118894,"rsi_14":20.36,"sma_20":13.91,"sma_60":11.43,"sma_120":10.32},{"date":"2026-05-19","open":10.25,"high":11.16,"low":10.16,"close":10.41,"volume":53253,"rsi_14":24.09,"sma_20":13.73,"sma_60":11.47,"sma_120":10.36},{"date":"2026-05-20","open":10.41,"high":10.56,"low":10.07,"close":10.25,"volume":48591,"rsi_14":24.49,"sma_20":13.52,"sma_60":11.52,"sma_120":10.41},{"date":"2026-05-21","open":10.17,"high":11.22,"low":9.78,"close":10.92,"volume":105850,"rsi_14":29.38,"sma_20":13.31,"sma_60":11.58,"sma_120":10.47},{"date":"2026-05-22","open":10.91,"high":11.15,"low":10.27,"close":10.69,"volume":42161,"rsi_14":32.99,"sma_20":13.07,"sma_60":11.63,"sma_120":10.52},{"date":"2026-05-26","open":10.71,"high":11.03,"low":10.25,"close":10.25,"volume":34715,"rsi_14":18.85,"sma_20":12.82,"sma_60":11.69,"sma_120":10.56},{"date":"2026-05-27","open":10.26,"high":10.5,"low":9.78,"close":9.91,"volume":40825,"rsi_14":21.18,"sma_20":12.51,"sma_60":11.72,"sma_120":10.6},{"date":"2026-05-28","open":9.8,"high":11.35,"low":9.51,"close":10.69,"volume":95856,"rsi_14":27.65,"sma_20":12.29,"sma_60":11.75,"sma_120":10.64},{"date":"2026-05-29","open":10.66,"high":11.49,"low":10.36,"close":10.94,"volume":65075,"rsi_14":31.84,"sma_20":12.08,"sma_60":11.8,"sma_120":10.69},{"date":"2026-06-01","open":11.08,"high":11.14,"low":10.55,"close":10.8,"volume":35276,"rsi_14":36.22,"sma_20":11.88,"sma_60":11.83,"sma_120":10.73},{"date":"2026-06-02","open":10.8,"high":11.34,"low":10.8,"close":10.89,"volume":33283,"rsi_14":33.33,"sma_20":11.74,"sma_60":11.87,"sma_120":10.76},{"date":"2026-06-03","open":10.78,"high":10.98,"low":10.5,"close":10.88,"volume":24393,"rsi_14":35.21,"sma_20":11.52,"sma_60":11.92,"sma_120":10.79},{"date":"2026-06-04","open":10.86,"high":11.44,"low":10.86,"close":11.06,"volume":31215,"rsi_14":36.83,"sma_20":11.38,"sma_60":11.96,"sma_120":10.82},{"date":"2026-06-05","open":10.96,"high":11.19,"low":10.0,"close":10.18,"volume":30361,"rsi_14":39.82,"sma_20":11.19,"sma_60":11.95,"sma_120":10.83},{"date":"2026-06-08","open":10.16,"high":10.32,"low":9.82,"close":9.86,"volume":33197,"rsi_14":46.72,"sma_20":11.0,"sma_60":11.94,"sma_120":10.85},{"date":"2026-06-09","open":9.93,"high":10.25,"low":9.67,"close":9.67,"volume":19086,"rsi_14":42.09,"sma_20":10.85,"sma_60":11.92,"sma_120":10.86},{"date":"2026-06-10","open":9.77,"high":10.0,"low":9.35,"close":9.39,"volume":13612,"rsi_14":41.04,"sma_20":10.68,"sma_60":11.89,"sma_120":10.86},{"date":"2026-06-11","open":9.31,"high":9.47,"low":8.73,"close":9.35,"volume":68898,"rsi_14":31.14,"sma_20":10.51,"sma_60":11.85,"sma_120":10.86},{"date":"2026-06-12","open":9.4,"high":9.8,"low":9.2,"close":9.44,"volume":21362,"rsi_14":34.53,"sma_20":10.35,"sma_60":11.82,"sma_120":10.87},{"date":"2026-06-15","open":9.58,"high":9.85,"low":9.05,"close":9.23,"volume":37501,"rsi_14":36.61,"sma_20":10.25,"sma_60":11.78,"sma_120":10.88},{"date":"2026-06-16","open":9.35,"high":9.4,"low":8.67,"close":8.79,"volume":36149,"rsi_14":35.68,"sma_20":10.18,"sma_60":11.74,"sma_120":10.87},{"date":"2026-06-17","open":8.67,"high":8.92,"low":8.2,"close":8.3,"volume":54171,"rsi_14":16.99,"sma_20":10.07,"sma_60":11.69,"sma_120":10.86},{"date":"2026-06-18","open":8.56,"high":9.08,"low":8.0,"close":8.76,"volume":46152,"rsi_14":21.54,"sma_20":10.0,"sma_60":11.65,"sma_120":10.84},{"date":"2026-06-22","open":8.99,"high":9.27,"low":8.76,"close":8.92,"volume":20166,"rsi_14":25.58,"sma_20":9.9,"sma_60":11.6,"sma_120":10.83},{"date":"2026-06-23","open":8.78,"high":9.48,"low":8.78,"close":9.48,"volume":30553,"rsi_14":33.68,"sma_20":9.84,"sma_60":11.57,"sma_120":10.82},{"date":"2026-06-24","open":9.44,"high":10.08,"low":9.44,"close":9.69,"volume":21518,"rsi_14":36.84,"sma_20":9.81,"sma_60":11.56,"sma_120":10.8},{"date":"2026-06-25","open":9.71,"high":10.42,"low":9.5,"close":9.63,"volume":16444,"rsi_14":33.75,"sma_20":9.8,"sma_60":11.53,"sma_120":10.78},{"date":"2026-06-26","open":9.75,"high":10.49,"low":9.48,"close":10.12,"volume":42670,"rsi_14":49.25,"sma_20":9.77,"sma_60":11.52,"sma_120":10.77},{"date":"2026-06-29","open":10.09,"high":10.37,"low":10.09,"close":10.25,"volume":18457,"rsi_14":55.1,"sma_20":9.73,"sma_60":11.5,"sma_120":10.75},{"date":"2026-06-30","open":10.16,"high":10.3,"low":9.81,"close":10.22,"volume":12942,"rsi_14":57.51,"sma_20":9.71,"sma_60":11.47,"sma_120":10.74},{"date":"2026-07-01","open":10.22,"high":10.52,"low":10.03,"close":10.11,"volume":29039,"rsi_14":60.32,"sma_20":9.67,"sma_60":11.45,"sma_120":10.74},{"date":"2026-07-02","open":10.26,"high":10.82,"low":10.14,"close":10.79,"volume":54235,"rsi_14":67.52,"sma_20":9.66,"sma_60":11.47,"sma_120":10.74},{"date":"2026-07-06","open":10.87,"high":11.11,"low":9.66,"close":10.13,"volume":48830,"rsi_14":57.36,"sma_20":9.62,"sma_60":11.47,"sma_120":10.73},{"date":"2026-07-07","open":10.22,"high":10.24,"low":9.94,"close":10.04,"volume":12659,"rsi_14":58.86,"sma_20":9.61,"sma_60":11.46,"sma_120":10.72},{"date":"2026-07-08","open":9.9,"high":10.68,"low":9.9,"close":10.55,"volume":25138,"rsi_14":68.97,"sma_20":9.64,"sma_60":11.47,"sma_120":10.71},{"date":"2026-07-09","open":10.6,"high":11.4,"low":10.31,"close":11.24,"volume":28859,"rsi_14":80.37,"sma_20":9.72,"sma_60":11.46,"sma_120":10.72},{"date":"2026-07-10","open":11.35,"high":11.75,"low":11.02,"close":11.16,"volume":20453,"rsi_14":76.91,"sma_20":9.81,"sma_60":11.46,"sma_120":10.72},{"date":"2026-07-13","open":11.16,"high":11.27,"low":10.83,"close":11.16,"volume":24966,"rsi_14":76.07,"sma_20":9.9,"sma_60":11.47,"sma_120":10.73},{"date":"2026-07-14","open":11.12,"high":11.55,"low":11.11,"close":11.16,"volume":12850,"rsi_14":72.4,"sma_20":9.99,"sma_60":11.47,"sma_120":10.73},{"date":"2026-07-15","open":11.26,"high":11.82,"low":10.97,"close":11.1,"volume":24489,"rsi_14":69.58,"sma_20":10.08,"sma_60":11.45,"sma_120":10.74},{"date":"2026-07-16","open":11.11,"high":11.43,"low":10.89,"close":11.17,"volume":33174,"rsi_14":71.33,"sma_20":10.2,"sma_60":11.43,"sma_120":10.75},{"date":"2026-07-17","open":10.98,"high":11.0,"low":10.05,"close":10.37,"volume":17172,"rsi_14":53.19,"sma_20":10.3,"sma_60":11.37,"sma_120":10.75},{"date":"2026-07-20","open":10.34,"high":10.8,"low":10.26,"close":10.66,"volume":21838,"rsi_14":55.02,"sma_20":10.4,"sma_60":11.31,"sma_120":10.76},{"date":"2026-07-21","open":10.56,"high":11.2,"low":10.52,"close":11.01,"volume":32365,"rsi_14":58.98,"sma_20":10.5,"sma_60":11.24,"sma_120":10.77},{"date":"2026-07-22","open":10.95,"high":10.95,"low":10.31,"close":10.48,"volume":16684,"rsi_14":53.84,"sma_20":10.55,"sma_60":11.15,"sma_120":10.77},{"date":"2026-07-23","open":10.2,"high":10.85,"low":10.05,"close":10.72,"volume":37717,"rsi_14":49.2,"sma_20":10.6,"sma_60":11.08,"sma_120":10.77},{"date":"2026-07-24","open":10.66,"high":11.0,"low":10.64,"close":10.9,"volume":9623,"rsi_14":59.87,"sma_20":10.67,"sma_60":10.99,"sma_120":10.78},{"date":"2026-07-27","open":11.01,"high":11.4,"low":10.74,"close":10.92,"volume":36428,"rsi_14":61.49,"sma_20":10.71,"sma_60":10.92,"sma_120":10.79},{"date":"2026-07-28","open":10.82,"high":10.96,"low":10.73,"close":10.82,"volume":16172,"rsi_14":53.95,"sma_20":10.74,"sma_60":10.85,"sma_120":10.8},{"date":"2026-07-29","open":10.8,"high":10.84,"low":9.71,"close":9.92,"volume":13185,"rsi_14":31.82,"sma_20":10.72,"sma_60":10.77,"sma_120":10.79},{"date":"2026-07-30","open":9.92,"high":10.06,"low":9.74,"close":9.99,"volume":8802,"rsi_14":33.84,"sma_20":10.71,"sma_60":10.71,"sma_120":10.79},{"date":"2026-07-31","open":9.86,"high":10.04,"low":9.75,"close":9.75,"volume":13079,"rsi_14":31.65,"sma_20":10.66,"sma_60":10.62,"sma_120":10.79},{"date":"2026-08-03","open":9.91,"high":10.13,"low":9.8,"close":10.02,"volume":12091,"rsi_14":36.17,"sma_20":10.66,"sma_60":10.55,"sma_120":10.75},{"date":"2026-08-04","open":9.99,"high":10.88,"low":9.99,"close":10.79,"volume":44215,"rsi_14":46.85,"sma_20":10.7,"sma_60":10.5,"sma_120":10.76},{"date":"2026-08-05","open":10.93,"high":11.19,"low":10.69,"close":10.94,"volume":18605,"rsi_14":47.66,"sma_20":10.71,"sma_60":10.45,"sma_120":10.77},{"date":"2026-08-06","open":11.0,"high":11.0,"low":9.99,"close":9.99,"volume":22447,"rsi_14":46.25,"sma_20":10.65,"sma_60":10.41,"sma_120":10.77},{"date":"2026-08-07","open":10.09,"high":10.5,"low":10.05,"close":10.33,"volume":45773,"rsi_14":46.77,"sma_20":10.61,"sma_60":10.37,"sma_120":10.79},{"date":"2026-08-10","open":10.25,"high":10.54,"low":10.04,"close":10.22,"volume":31156,"rsi_14":41.89,"sma_20":10.56,"sma_60":10.33,"sma_120":10.8},{"date":"2026-08-11","open":8.93,"high":9.14,"low":5.87,"close":6.29,"volume":446098,"rsi_14":24.67,"sma_20":10.32,"sma_60":10.22,"sma_120":10.78},{"date":"2026-08-12","open":6.51,"high":7.0,"low":6.25,"close":6.4,"volume":113515},{"date":"2026-08-13","open":6.49,"high":6.59,"low":6.23,"close":6.53,"volume":58249,"rsi_14":22.99,"sma_20":9.85,"sma_60":10.08,"sma_120":10.75},{"date":"2026-08-14","open":6.54,"high":7.15,"low":6.44,"close":7.03,"volume":56063,"rsi_14":27.3,"sma_20":9.69,"sma_60":10.02,"sma_120":10.75},{"date":"2026-08-17","open":7.03,"high":7.03,"low":6.37,"close":6.4,"volume":119939,"rsi_14":25.71,"sma_20":9.47,"sma_60":9.96,"sma_120":10.74},{"date":"2026-08-18","open":6.32,"high":6.45,"low":6.0,"close":6.13,"volume":109378,"rsi_14":27.63,"sma_20":9.23,"sma_60":9.88,"sma_120":10.73},{"date":"2026-08-19","open":6.17,"high":6.48,"low":6.0,"close":6.41,"volume":37705,"rsi_14":29.38,"sma_20":9.03,"sma_60":9.81,"sma_120":10.72},{"date":"2026-08-20","open":6.42,"high":6.5,"low":6.02,"close":6.5,"volume":13992,"rsi_14":30.95,"sma_20":8.81,"sma_60":9.74,"sma_120":10.71},{"date":"2026-08-21","open":6.59,"high":6.75,"low":6.32,"close":6.37,"volume":92503,"rsi_14":28.25,"sma_20":8.59,"sma_60":9.68,"sma_120":10.7},{"date":"2026-08-24","open":6.24,"high":6.29,"low":6.06,"close":6.09,"volume":53622,"rsi_14":20.2,"sma_20":8.35,"sma_60":9.61,"sma_120":10.68},{"date":"2026-08-25","open":6.12,"high":6.48,"low":6.1,"close":6.15,"volume":76441,"rsi_14":19.33,"sma_20":8.11,"sma_60":9.53,"sma_120":10.66},{"date":"2026-08-26","open":6.16,"high":6.27,"low":6.11,"close":6.14,"volume":43571},{"date":"2026-08-27","open":6.18,"high":6.2,"low":5.95,"close":5.99,"volume":59150,"rsi_14":17.51,"sma_20":7.72,"sma_60":9.37,"sma_120":10.62},{"date":"2026-08-28","open":5.99,"high":6.08,"low":5.79,"close":5.84,"volume":34642,"rsi_14":17.41,"sma_20":7.53,"sma_60":9.28,"sma_120":10.6},{"date":"2026-08-31","open":5.93,"high":6.01,"low":5.51,"close":5.85,"volume":41288,"rsi_14":42.14,"sma_20":7.32,"sma_60":9.2,"sma_120":10.58},{"date":"2026-09-01","open":5.75,"high":5.86,"low":5.64,"close":5.69,"volume":43310,"rsi_14":37.54,"sma_20":7.06,"sma_60":9.12,"sma_120":10.54},{"date":"2026-09-02","open":5.69,"high":5.94,"low":5.69,"close":5.83,"volume":24134},{"date":"2026-09-03","open":5.85,"high":6.06,"low":5.65,"close":5.77,"volume":31096,"rsi_14":23.97,"sma_20":6.6,"sma_60":8.99,"sma_120":10.46},{"date":"2026-09-04","open":5.8,"high":5.87,"low":5.69,"close":5.75,"volume":20897,"rsi_14":31.96,"sma_20":6.37,"sma_60":8.93,"sma_120":10.41},{"date":"2026-09-08","open":5.72,"high":6.0,"low":5.66,"close":5.7,"volume":53775,"rsi_14":36.48,"sma_20":6.14,"sma_60":8.87,"sma_120":10.36},{"date":"2026-09-09","open":5.66,"high":5.96,"low":5.57,"close":5.57,"volume":34689,"rsi_14":20.83,"sma_20":6.11,"sma_60":8.8,"sma_120":10.31},{"date":"2026-09-10","open":5.53,"high":5.65,"low":5.53,"close":5.55,"volume":25071},{"date":"2026-09-11","open":5.58,"high":5.62,"low":5.12,"close":5.23,"volume":30009,"rsi_14":13.46,"sma_20":6.0,"sma_60":8.68,"sma_120":10.21},{"date":"2026-09-14","open":5.24,"high":5.52,"low":5.16,"close":5.17,"volume":46350,"rsi_14":15.67,"sma_20":5.91,"sma_60":8.63,"sma_120":10.16},{"date":"2026-09-15","open":5.31,"high":5.4,"low":4.92,"close":4.96,"volume":21522,"rsi_14":10.07,"sma_20":5.83,"sma_60":8.57,"sma_120":10.11},{"date":"2026-09-16","open":4.96,"high":5.12,"low":4.84,"close":5.02,"volume":24573},{"date":"2026-09-17","open":5.27,"high":5.27,"low":4.9,"close":4.94,"volume":16865,"rsi_14":14.29,"sma_20":5.71,"sma_60":8.43,"sma_120":10.0},{"date":"2026-09-18","open":4.9,"high":5.04,"low":4.87,"close":4.93,"volume":21378,"rsi_14":15.85,"sma_20":5.63,"sma_60":8.35,"sma_120":9.95},{"date":"2026-09-21","open":5.0,"high":5.18,"low":4.92,"close":4.99,"volume":10840,"rsi_14":18.61,"sma_20":5.56,"sma_60":8.27,"sma_120":9.9},{"date":"2026-09-22","open":5.0,"high":5.07,"low":4.98,"close":4.98,"volume":10463,"rsi_14":20.9,"sma_20":5.5,"sma_60":8.19,"sma_120":9.85},{"date":"2026-09-23","open":5.0,"high":5.23,"low":4.9,"close":4.9,"volume":13971},{"date":"2026-09-24","open":4.9,"high":4.99,"low":4.8,"close":4.8,"volume":32888,"rsi_14":9.58,"sma_20":5.37,"sma_60":8.01,"sma_120":9.74},{"date":"2026-09-25","open":4.8,"high":4.85,"low":4.54,"close":4.56,"volume":53171,"rsi_14":8.13,"sma_20":5.3,"sma_60":7.91,"sma_120":9.68},{"date":"2026-09-28","open":4.6,"high":5.07,"low":4.59,"close":4.74,"volume":17949},{"date":"2026-09-29","open":4.81,"high":4.81,"low":4.65,"close":4.71,"volume":7858,"rsi_14":20.14,"sma_20":5.19,"sma_60":7.72,"sma_120":9.59},{"date":"2026-09-30","open":4.71,"high":4.77,"low":4.7,"close":4.71,"volume":5270,"rsi_14":20.42,"sma_20":5.14,"sma_60":7.63,"sma_120":9.55},{"date":"2026-10-01","open":4.77,"high":4.93,"low":4.65,"close":4.75,"volume":33418},{"date":"2026-10-02","open":4.92,"high":5.11,"low":4.82,"close":4.92,"volume":6525,"rsi_14":40.0,"sma_20":5.04,"sma_60":7.43,"sma_120":9.45},{"date":"2026-10-05","open":4.9,"high":5.09,"low":4.8,"close":4.82,"volume":9258},{"date":"2026-10-06","open":4.88,"high":5.04,"low":4.85,"close":4.94,"volume":5006,"rsi_14":46.67,"sma_20":4.96,"sma_60":7.22,"sma_120":9.34},{"date":"2026-10-07","open":4.95,"high":4.99,"low":4.87,"close":4.87,"volume":4723,"rsi_14":47.06,"sma_20":4.92,"sma_60":7.12,"sma_120":9.29},{"date":"2026-10-08","open":4.81,"high":4.88,"low":4.43,"close":4.6,"volume":44726,"rsi_14":38.49,"sma_20":4.88,"sma_60":7.01,"sma_120":9.23},{"date":"2026-10-09","open":4.8,"high":4.92,"low":4.64,"close":4.71,"volume":5877,"rsi_14":40.73,"sma_20":4.85,"sma_60":6.9,"sma_120":9.17},{"date":"2026-10-12","open":4.75,"high":4.81,"low":4.72,"close":4.73,"volume":2705,"rsi_14":41.78,"sma_20":4.83,"sma_60":6.81,"sma_120":9.09},{"date":"2026-10-13","open":4.74,"high":4.81,"low":4.72,"close":4.72,"volume":6318,"rsi_14":43.79,"sma_20":4.82,"sma_60":6.71,"sma_120":9.01},{"date":"2026-10-14","open":4.72,"high":4.81,"low":4.57,"close":4.57,"volume":8711,"rsi_14":42.33,"sma_20":4.79,"sma_60":6.6,"sma_120":8.92},{"date":"2026-10-15","open":4.57,"high":4.6,"low":4.4,"close":4.45,"volume":33128,"rsi_14":46.01,"sma_20":4.77,"sma_60":6.5,"sma_120":8.83},{"date":"2026-10-16","open":4.51,"high":4.62,"low":4.41,"close":4.41,"volume":11994,"rsi_14":36.95,"sma_20":4.74,"sma_60":6.4,"sma_120":8.74},{"date":"2026-10-19","open":4.42,"high":4.48,"low":4.37,"close":4.37,"volume":5196,"rsi_14":36.51,"sma_20":4.71,"sma_60":6.29,"sma_120":8.64},{"date":"2026-10-20","open":4.37,"high":4.44,"low":4.2,"close":4.3,"volume":15898,"rsi_14":34.59,"sma_20":4.68,"sma_60":6.18,"sma_120":8.55},{"date":"2026-10-21","open":4.29,"high":4.32,"low":4.25,"close":4.27,"volume":8150,"rsi_14":31.82,"sma_20":4.65,"sma_60":6.07,"sma_120":8.46},{"date":"2026-10-22","open":4.25,"high":4.44,"low":4.25,"close":4.32,"volume":2853,"rsi_14":25.0,"sma_20":4.62,"sma_60":5.97,"sma_120":8.37},{"date":"2026-10-23","open":4.34,"high":4.38,"low":4.25,"close":4.25,"volume":7766,"rsi_14":25.64,"sma_20":4.61,"sma_60":5.88,"sma_120":8.29}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.22,"ttm_eps":null,"close":8.43},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.5,"ttm_eps":null,"close":5.72},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":5.57,"ttm_eps":null,"close":6.15},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":7.95,"ttm_eps":null,"close":7.49},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.22,"ttm_eps":null,"close":4.12},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":6.12,"ttm_eps":null,"close":5.92},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":8.44,"ttm_eps":null,"close":10.36},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":16.24,"pbr":8.07,"ttm_eps":null,"close":10.86},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.77,"pbr":7.01,"ttm_eps":null,"close":10.22}],"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":"The Beachbody Company, Inc. Class A Common Stock","phase":"above-fold","symbol_resolved":true}