{"status":"ok","report":{"price_analysis":{"current":1.1,"change_1d":0.0,"change_7d":-12.0,"change_30d":-17.9,"high_30d":1.49,"low_30d":1.08,"position_in_range":5.0,"support":1.121,"resistance":1.449},"summary":"Bragg Gaming Group Inc(BRAG)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 3390.83만. 현재가 $1.10, 전일 대비 -1.8%, 30일 -17.9%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 3390.83만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"eps":null,"revenue":null,"net_income":null,"operating_income":null,"roe":null,"roa":null,"profit_margin":null,"operating_margin":null,"gross_margin":null,"gross_profit":null,"total_assets":null,"total_equity":null,"total_debt":null,"debt_ratio":null,"current_ratio":null,"net_debt_to_equity":null,"market_cap":33908270,"eps_basis":null},"technical":{"analysis":"RSI(14) 40.2로 중립 구간입니다. MACD(-0.06)가 시그널선(-0.06)을 상회합니다(골든크로스). 현재가가 SMA20(1)과 SMA60(1) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1~1 (현재 위치 18%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 40","rsi_14":40.16909162406609,"macd":-0.060203374182516534,"macd_signal":-0.06181775397867942,"sma_20":1.1939650000000002,"sma_60":1.3844466666666664,"bb_upper":1.3404327886089635,"bb_lower":1.0474972113910368,"atr_14":0.07794999999999996},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"D","percentile":46,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.2,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-17.9,"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"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"GAMBLING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:46:16.317303+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":true,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":true,"reason":"reporting_currency_unverified_or_mismatch"},"fundamentals_history":[],"current_price":1.1,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-08-27","close":10.38},{"date":"2021-08-30","close":11.12},{"date":"2021-08-31","close":12.27},{"date":"2021-09-01","close":11.6},{"date":"2021-09-02","close":12.06},{"date":"2021-09-03","close":11.977},{"date":"2021-09-07","close":11.44},{"date":"2021-09-08","close":11.59},{"date":"2021-09-09","close":11.15},{"date":"2021-09-10","close":11.07},{"date":"2021-09-13","close":10.96},{"date":"2021-09-14","close":10.38},{"date":"2021-09-15","close":10.58},{"date":"2021-09-16","close":10.69},{"date":"2021-09-17","close":10.5},{"date":"2021-09-20","close":9.68},{"date":"2021-09-21","close":10.44},{"date":"2021-09-22","close":10.12},{"date":"2021-09-23","close":10.59},{"date":"2021-09-24","close":10.32},{"date":"2021-09-27","close":10.06},{"date":"2021-09-28","close":9.59},{"date":"2021-09-29","close":9.45},{"date":"2021-09-30","close":9.55},{"date":"2021-10-01","close":10.2},{"date":"2021-10-04","close":9.78},{"date":"2021-10-05","close":9.96},{"date":"2021-10-06","close":9.98},{"date":"2021-10-07","close":10.25},{"date":"2021-10-08","close":10.2},{"date":"2021-10-11","close":10.0},{"date":"2021-10-12","close":9.92},{"date":"2021-10-13","close":10.62},{"date":"2021-10-14","close":9.94},{"date":"2021-10-15","close":9.35},{"date":"2021-10-18","close":9.15},{"date":"2021-10-19","close":9.23},{"date":"2021-10-20","close":9.21},{"date":"2021-10-21","close":9.37},{"date":"2021-10-22","close":9.06},{"date":"2021-10-25","close":8.96},{"date":"2021-10-26","close":8.78},{"date":"2021-10-27","close":8.42},{"date":"2021-10-28","close":8.33},{"date":"2021-10-29","close":8.02},{"date":"2021-11-01","close":8.29},{"date":"2021-11-02","close":7.97},{"date":"2021-11-03","close":8.63},{"date":"2021-11-04","close":8.68},{"date":"2021-11-05","close":8.88},{"date":"2021-11-08","close":9.18},{"date":"2021-11-09","close":8.52},{"date":"2021-11-10","close":7.91},{"date":"2021-11-11","close":7.95},{"date":"2021-11-12","close":7.87},{"date":"2021-11-15","close":7.03},{"date":"2021-11-16","close":7.13},{"date":"2021-11-17","close":6.95},{"date":"2021-11-18","close":6.55},{"date":"2021-11-19","close":6.53},{"date":"2021-11-22","close":6.665},{"date":"2021-11-23","close":6.25},{"date":"2021-11-24","close":6.3},{"date":"2021-11-26","close":6.15},{"date":"2021-11-29","close":5.93},{"date":"2021-11-30","close":6.16},{"date":"2021-12-01","close":5.66},{"date":"2021-12-02","close":5.84},{"date":"2021-12-03","close":5.39},{"date":"2021-12-06","close":5.54},{"date":"2021-12-07","close":5.58},{"date":"2021-12-08","close":5.96},{"date":"2021-12-09","close":5.65},{"date":"2021-12-10","close":5.39},{"date":"2021-12-13","close":5.17},{"date":"2021-12-14","close":5.16},{"date":"2021-12-15","close":5.469},{"date":"2021-12-16","close":5.19},{"date":"2021-12-17","close":5.34},{"date":"2021-12-20","close":5.15},{"date":"2021-12-21","close":5.48},{"date":"2021-12-22","close":5.4},{"date":"2021-12-23","close":5.685},{"date":"2021-12-27","close":5.51},{"date":"2021-12-28","close":5.31},{"date":"2021-12-29","close":5.187},{"date":"2021-12-30","close":5.31},{"date":"2021-12-31","close":5.03},{"date":"2022-01-03","close":5.247},{"date":"2022-01-04","close":4.91},{"date":"2022-01-05","close":4.8},{"date":"2022-01-06","close":4.79},{"date":"2022-01-07","close":5.08},{"date":"2022-01-10","close":4.69},{"date":"2022-01-11","close":4.835},{"date":"2022-01-12","close":4.89},{"date":"2022-01-13","close":4.66},{"date":"2022-01-14","close":4.71},{"date":"2022-01-18","close":4.66},{"date":"2022-01-19","close":4.72},{"date":"2022-01-20","close":5.4},{"date":"2022-01-21","close":5.72},{"date":"2022-01-24","close":4.94},{"date":"2022-01-25","close":4.82},{"date":"2022-01-26","close":4.79},{"date":"2022-01-27","close":4.62},{"date":"2022-01-28","close":4.77},{"date":"2022-01-31","close":5.06},{"date":"2022-02-01","close":5.37},{"date":"2022-02-02","close":5.33},{"date":"2022-02-03","close":5.16},{"date":"2022-02-04","close":5.21},{"date":"2022-02-07","close":5.39},{"date":"2022-02-08","close":6.89},{"date":"2022-02-09","close":6.97},{"date":"2022-02-10","close":7.75},{"date":"2022-02-11","close":7.26},{"date":"2022-02-14","close":7.29},{"date":"2022-02-15","close":7.2},{"date":"2022-02-16","close":7.1},{"date":"2022-02-17","close":7.0},{"date":"2022-02-18","close":6.54},{"date":"2022-02-22","close":6.12},{"date":"2022-02-23","close":5.94},{"date":"2022-02-24","close":6.27},{"date":"2022-02-25","close":6.07},{"date":"2022-02-28","close":6.22},{"date":"2022-03-01","close":6.43},{"date":"2022-03-02","close":7.14},{"date":"2022-03-03","close":6.9},{"date":"2022-03-04","close":6.47},{"date":"2022-03-07","close":6.3},{"date":"2022-03-08","close":6.74},{"date":"2022-03-09","close":7.06},{"date":"2022-03-10","close":7.26},{"date":"2022-03-11","close":6.83},{"date":"2022-03-14","close":6.38},{"date":"2022-03-15","close":6.3},{"date":"2022-03-16","close":6.45},{"date":"2022-03-17","close":6.32},{"date":"2022-03-18","close":6.7},{"date":"2022-03-21","close":6.34},{"date":"2022-03-22","close":6.65},{"date":"2022-03-23","close":6.85},{"date":"2022-03-24","close":7.1},{"date":"2022-03-25","close":6.88},{"date":"2022-03-28","close":6.85},{"date":"2022-03-29","close":7.61},{"date":"2022-03-30","close":7.7},{"date":"2022-03-31","close":7.18},{"date":"2022-04-01","close":7.03},{"date":"2022-04-04","close":7.08},{"date":"2022-04-05","close":6.37},{"date":"2022-04-06","close":6.05},{"date":"2022-04-07","close":5.96},{"date":"2022-04-08","close":5.66},{"date":"2022-04-11","close":5.9},{"date":"2022-04-12","close":5.78},{"date":"2022-04-13","close":5.67},{"date":"2022-04-14","close":5.36},{"date":"2022-04-18","close":5.46},{"date":"2022-04-19","close":5.68},{"date":"2022-04-20","close":5.48},{"date":"2022-04-21","close":5.38},{"date":"2022-04-22","close":5.28},{"date":"2022-04-25","close":5.47},{"date":"2022-04-26","close":5.27},{"date":"2022-04-27","close":5.18},{"date":"2022-04-28","close":5.45},{"date":"2022-04-29","close":5.31},{"date":"2022-05-02","close":5.46},{"date":"2022-05-03","close":5.41},{"date":"2022-05-04","close":5.93},{"date":"2022-05-05","close":5.42},{"date":"2022-05-06","close":5.3},{"date":"2022-05-09","close":4.77},{"date":"2022-05-10","close":4.91},{"date":"2022-05-11","close":4.43},{"date":"2022-05-12","close":4.44},{"date":"2022-05-13","close":4.98},{"date":"2022-05-16","close":4.79},{"date":"2022-05-17","close":5.07},{"date":"2022-05-18","close":4.95},{"date":"2022-05-19","close":5.42},{"date":"2022-05-20","close":5.11},{"date":"2022-05-23","close":5.31},{"date":"2022-05-24","close":4.86},{"date":"2022-05-25","close":4.89},{"date":"2022-05-26","close":5.15},{"date":"2022-05-27","close":5.24},{"date":"2022-05-31","close":5.3},{"date":"2022-06-01","close":5.4},{"date":"2022-06-02","close":5.705},{"date":"2022-06-03","close":5.5},{"date":"2022-06-06","close":5.46},{"date":"2022-06-07","close":5.68},{"date":"2022-06-08","close":5.84},{"date":"2022-06-09","close":5.9},{"date":"2022-06-10","close":5.41},{"date":"2022-06-13","close":5.0},{"date":"2022-06-14","close":4.93},{"date":"2022-06-15","close":5.05},{"date":"2022-06-16","close":4.77},{"date":"2022-06-17","close":5.06},{"date":"2022-06-21","close":5.38},{"date":"2022-06-22","close":5.29},{"date":"2022-06-23","close":5.21},{"date":"2022-06-24","close":5.385},{"date":"2022-06-27","close":5.25},{"date":"2022-06-28","close":4.81},{"date":"2022-06-29","close":4.73},{"date":"2022-06-30","close":4.59},{"date":"2022-07-01","close":4.515},{"date":"2022-07-05","close":4.57},{"date":"2022-07-06","close":4.54},{"date":"2022-07-07","close":4.8},{"date":"2022-07-08","close":4.81},{"date":"2022-07-11","close":4.63},{"date":"2022-07-12","close":4.55},{"date":"2022-07-13","close":4.81},{"date":"2022-07-14","close":4.47},{"date":"2022-07-15","close":4.34},{"date":"2022-07-18","close":4.55},{"date":"2022-07-19","close":4.88},{"date":"2022-07-20","close":5.13},{"date":"2022-07-21","close":5.06},{"date":"2022-07-22","close":4.98},{"date":"2022-07-25","close":5.015},{"date":"2022-07-26","close":5.0},{"date":"2022-07-27","close":5.4},{"date":"2022-07-28","close":5.81},{"date":"2022-07-29","close":5.7},{"date":"2022-08-01","close":5.76},{"date":"2022-08-02","close":5.76},{"date":"2022-08-03","close":6.15},{"date":"2022-08-04","close":6.42},{"date":"2022-08-05","close":6.72},{"date":"2022-08-08","close":6.65},{"date":"2022-08-09","close":6.448},{"date":"2022-08-10","close":6.0},{"date":"2022-08-11","close":5.97},{"date":"2022-08-12","close":5.95},{"date":"2022-08-15","close":5.893},{"date":"2022-08-16","close":5.6},{"date":"2022-08-17","close":5.24},{"date":"2022-08-18","close":5.174},{"date":"2022-08-19","close":4.95},{"date":"2022-08-22","close":4.684},{"date":"2022-08-23","close":4.95},{"date":"2022-08-24","close":5.002},{"date":"2022-08-25","close":4.934},{"date":"2022-08-26","close":4.85},{"date":"2022-08-29","close":4.76},{"date":"2022-08-30","close":4.66},{"date":"2022-08-31","close":4.57},{"date":"2022-09-01","close":4.483},{"date":"2022-09-02","close":4.458},{"date":"2022-09-06","close":4.48},{"date":"2022-09-07","close":4.51},{"date":"2022-09-08","close":4.44},{"date":"2022-09-09","close":4.86},{"date":"2022-09-12","close":4.806},{"date":"2022-09-13","close":4.58},{"date":"2022-09-14","close":4.426},{"date":"2022-09-15","close":4.38},{"date":"2022-09-16","close":4.24},{"date":"2022-09-19","close":4.21},{"date":"2022-09-20","close":4.494},{"date":"2022-09-21","close":4.53},{"date":"2022-09-22","close":4.61},{"date":"2022-09-23","close":4.56},{"date":"2022-09-26","close":4.22},{"date":"2022-09-27","close":4.15},{"date":"2022-09-28","close":4.15},{"date":"2022-09-29","close":4.05},{"date":"2022-09-30","close":4.06},{"date":"2022-10-03","close":4.02},{"date":"2022-10-04","close":4.105},{"date":"2022-10-05","close":3.99},{"date":"2022-10-06","close":3.97},{"date":"2022-10-07","close":3.99},{"date":"2022-10-10","close":4.22},{"date":"2022-10-11","close":3.86},{"date":"2022-10-12","close":3.8},{"date":"2022-10-13","close":3.92},{"date":"2022-10-14","close":3.74},{"date":"2022-10-17","close":3.85},{"date":"2022-10-18","close":3.739},{"date":"2022-10-19","close":3.7},{"date":"2022-10-20","close":3.55},{"date":"2022-10-21","close":3.2},{"date":"2022-10-24","close":3.2},{"date":"2022-10-25","close":3.42},{"date":"2022-10-26","close":3.69},{"date":"2022-10-27","close":3.61},{"date":"2022-10-28","close":3.733},{"date":"2022-10-31","close":3.8},{"date":"2022-11-01","close":3.9},{"date":"2022-11-02","close":3.743},{"date":"2022-11-03","close":3.66},{"date":"2022-11-04","close":3.56},{"date":"2022-11-07","close":3.64},{"date":"2022-11-08","close":3.625},{"date":"2022-11-09","close":3.75},{"date":"2022-11-10","close":3.48},{"date":"2022-11-11","close":3.38},{"date":"2022-11-14","close":3.319},{"date":"2022-11-15","close":3.12},{"date":"2022-11-16","close":3.12},{"date":"2022-11-17","close":3.105},{"date":"2022-11-18","close":3.02},{"date":"2022-11-21","close":3.03},{"date":"2022-11-22","close":3.1},{"date":"2022-11-23","close":3.06},{"date":"2022-11-25","close":3.15},{"date":"2022-11-28","close":2.988},{"date":"2022-11-29","close":2.9},{"date":"2022-11-30","close":3.25},{"date":"2022-12-01","close":3.74},{"date":"2022-12-02","close":3.85},{"date":"2022-12-05","close":4.034},{"date":"2022-12-06","close":3.9},{"date":"2022-12-07","close":4.124},{"date":"2022-12-08","close":4.035},{"date":"2022-12-09","close":4.05},{"date":"2022-12-12","close":4.08},{"date":"2022-12-13","close":4.11},{"date":"2022-12-14","close":4.105},{"date":"2022-12-15","close":4.06},{"date":"2022-12-16","close":4.09},{"date":"2022-12-19","close":4.14},{"date":"2022-12-20","close":4.11},{"date":"2022-12-21","close":4.04},{"date":"2022-12-22","close":3.84},{"date":"2022-12-23","close":3.85},{"date":"2022-12-27","close":3.819},{"date":"2022-12-28","close":3.83},{"date":"2022-12-29","close":3.96},{"date":"2022-12-30","close":3.85},{"date":"2023-01-03","close":3.92},{"date":"2023-01-04","close":4.08},{"date":"2023-01-05","close":4.1},{"date":"2023-01-06","close":4.13},{"date":"2023-01-09","close":4.16},{"date":"2023-01-10","close":4.12},{"date":"2023-01-11","close":4.12},{"date":"2023-01-12","close":3.99},{"date":"2023-01-13","close":4.035},{"date":"2023-01-17","close":4.36},{"date":"2023-01-18","close":4.4},{"date":"2023-01-19","close":4.31},{"date":"2023-01-20","close":4.31},{"date":"2023-01-23","close":4.27},{"date":"2023-01-24","close":4.17},{"date":"2023-01-25","close":3.88},{"date":"2023-01-26","close":3.95},{"date":"2023-01-27","close":3.75},{"date":"2023-01-30","close":3.7},{"date":"2023-01-31","close":3.64},{"date":"2023-02-01","close":3.835},{"date":"2023-02-02","close":3.79},{"date":"2023-02-03","close":3.99},{"date":"2023-02-06","close":3.937},{"date":"2023-02-07","close":4.032},{"date":"2023-02-08","close":3.915},{"date":"2023-02-09","close":3.82},{"date":"2023-02-10","close":3.805},{"date":"2023-02-13","close":3.92},{"date":"2023-02-14","close":3.9},{"date":"2023-02-15","close":3.91},{"date":"2023-02-16","close":4.19},{"date":"2023-02-17","close":4.23},{"date":"2023-02-21","close":4.068},{"date":"2023-02-22","close":4.06},{"date":"2023-02-23","close":3.89},{"date":"2023-02-24","close":3.95},{"date":"2023-02-27","close":4.13},{"date":"2023-02-28","close":3.94},{"date":"2023-03-01","close":3.99},{"date":"2023-03-02","close":3.99},{"date":"2023-03-03","close":3.9},{"date":"2023-03-06","close":3.96},{"date":"2023-03-07","close":3.9},{"date":"2023-03-08","close":3.78},{"date":"2023-03-09","close":3.82},{"date":"2023-03-10","close":3.78},{"date":"2023-03-13","close":3.75},{"date":"2023-03-14","close":3.8},{"date":"2023-03-15","close":3.62},{"date":"2023-03-16","close":3.659},{"date":"2023-03-17","close":3.52},{"date":"2023-03-20","close":3.47},{"date":"2023-03-21","close":3.74},{"date":"2023-03-22","close":3.869},{"date":"2023-03-23","close":3.842},{"date":"2023-03-24","close":3.66},{"date":"2023-03-27","close":3.6},{"date":"2023-03-28","close":3.56},{"date":"2023-03-29","close":3.45},{"date":"2023-03-30","close":3.58},{"date":"2023-03-31","close":3.56},{"date":"2023-04-03","close":3.43},{"date":"2023-04-04","close":3.444},{"date":"2023-04-05","close":3.42},{"date":"2023-04-06","close":3.45},{"date":"2023-04-10","close":3.39},{"date":"2023-04-11","close":3.5},{"date":"2023-04-12","close":3.7},{"date":"2023-04-13","close":3.61},{"date":"2023-04-14","close":3.57},{"date":"2023-04-17","close":3.52},{"date":"2023-04-18","close":3.45},{"date":"2023-04-19","close":3.365},{"date":"2023-04-20","close":3.38},{"date":"2023-04-21","close":3.44},{"date":"2023-04-24","close":3.34},{"date":"2023-04-25","close":3.31},{"date":"2023-04-26","close":3.27},{"date":"2023-04-27","close":3.34},{"date":"2023-04-28","close":3.322},{"date":"2023-05-01","close":3.28},{"date":"2023-05-02","close":3.28},{"date":"2023-05-03","close":3.32},{"date":"2023-05-04","close":3.285},{"date":"2023-05-05","close":3.56},{"date":"2023-05-08","close":3.74},{"date":"2023-05-09","close":3.65},{"date":"2023-05-10","close":3.55},{"date":"2023-05-11","close":3.32},{"date":"2023-05-12","close":3.19},{"date":"2023-05-15","close":3.35},{"date":"2023-05-16","close":3.425},{"date":"2023-05-17","close":3.38},{"date":"2023-05-18","close":3.39},{"date":"2023-05-19","close":3.39},{"date":"2023-05-22","close":3.46},{"date":"2023-05-23","close":3.34},{"date":"2023-05-24","close":3.295},{"date":"2023-05-25","close":3.28},{"date":"2023-05-26","close":3.35},{"date":"2023-05-30","close":3.275},{"date":"2023-05-31","close":3.39},{"date":"2023-06-01","close":3.32},{"date":"2023-06-02","close":3.3},{"date":"2023-06-05","close":3.23},{"date":"2023-06-06","close":3.124},{"date":"2023-06-07","close":3.11},{"date":"2023-06-08","close":3.03},{"date":"2023-06-09","close":3.01},{"date":"2023-06-12","close":3.01},{"date":"2023-06-13","close":3.17},{"date":"2023-06-14","close":3.17},{"date":"2023-06-15","close":3.18},{"date":"2023-06-16","close":3.3},{"date":"2023-06-20","close":3.15},{"date":"2023-06-21","close":3.155},{"date":"2023-06-22","close":3.09},{"date":"2023-06-23","close":3.1},{"date":"2023-06-26","close":3.1},{"date":"2023-06-27","close":3.1},{"date":"2023-06-28","close":3.09},{"date":"2023-06-29","close":3.15},{"date":"2023-06-30","close":3.07},{"date":"2023-07-03","close":3.073},{"date":"2023-07-05","close":3.389},{"date":"2023-07-06","close":3.495},{"date":"2023-07-07","close":3.53},{"date":"2023-07-10","close":3.59},{"date":"2023-07-11","close":3.6},{"date":"2023-07-12","close":3.9},{"date":"2023-07-13","close":3.75},{"date":"2023-07-14","close":3.8},{"date":"2023-07-17","close":3.88},{"date":"2023-07-18","close":3.93},{"date":"2023-07-19","close":3.98},{"date":"2023-07-20","close":4.25},{"date":"2023-07-21","close":4.5},{"date":"2023-07-24","close":4.49},{"date":"2023-07-25","close":4.67},{"date":"2023-07-26","close":4.66},{"date":"2023-07-27","close":4.9},{"date":"2023-07-28","close":5.185},{"date":"2023-07-31","close":5.36},{"date":"2023-08-01","close":5.13},{"date":"2023-08-02","close":5.41},{"date":"2023-08-03","close":5.31},{"date":"2023-08-04","close":5.2},{"date":"2023-08-07","close":5.33},{"date":"2023-08-08","close":5.18},{"date":"2023-08-09","close":5.15},{"date":"2023-08-10","close":5.04},{"date":"2023-08-11","close":5.49},{"date":"2023-08-14","close":5.76},{"date":"2023-08-15","close":5.59},{"date":"2023-08-16","close":5.64},{"date":"2023-08-17","close":5.554},{"date":"2023-08-18","close":5.53},{"date":"2023-08-21","close":5.5},{"date":"2023-08-22","close":5.43},{"date":"2023-08-23","close":5.53},{"date":"2023-08-24","close":5.46},{"date":"2023-08-25","close":5.3},{"date":"2023-08-28","close":5.28},{"date":"2023-08-29","close":5.47},{"date":"2023-08-30","close":5.544},{"date":"2023-08-31","close":5.49},{"date":"2023-09-01","close":5.46},{"date":"2023-09-05","close":5.47},{"date":"2023-09-06","close":5.26},{"date":"2023-09-07","close":5.19},{"date":"2023-09-08","close":5.12},{"date":"2023-09-11","close":5.12},{"date":"2023-09-12","close":4.97},{"date":"2023-09-13","close":4.95},{"date":"2023-09-14","close":4.85},{"date":"2023-09-15","close":4.66},{"date":"2023-09-18","close":4.65},{"date":"2023-09-19","close":4.59},{"date":"2023-09-20","close":4.68},{"date":"2023-09-21","close":4.67},{"date":"2023-09-22","close":4.44},{"date":"2023-09-25","close":4.3},{"date":"2023-09-26","close":4.285},{"date":"2023-09-27","close":4.91},{"date":"2023-09-28","close":4.82},{"date":"2023-09-29","close":4.86},{"date":"2023-10-02","close":4.72},{"date":"2023-10-03","close":4.585},{"date":"2023-10-04","close":4.58},{"date":"2023-10-05","close":4.48},{"date":"2023-10-06","close":4.72},{"date":"2023-10-09","close":4.56},{"date":"2023-10-10","close":4.79},{"date":"2023-10-11","close":4.74},{"date":"2023-10-12","close":4.57},{"date":"2023-10-13","close":4.56},{"date":"2023-10-16","close":4.4},{"date":"2023-10-17","close":4.52},{"date":"2023-10-18","close":4.49},{"date":"2023-10-19","close":4.38},{"date":"2023-10-20","close":4.5},{"date":"2023-10-23","close":4.28},{"date":"2023-10-24","close":4.28},{"date":"2023-10-25","close":4.27},{"date":"2023-10-26","close":4.14},{"date":"2023-10-27","close":4.16},{"date":"2023-10-30","close":4.18},{"date":"2023-10-31","close":4.35},{"date":"2023-11-01","close":4.337},{"date":"2023-11-02","close":4.402},{"date":"2023-11-03","close":4.5},{"date":"2023-11-06","close":4.53},{"date":"2023-11-07","close":4.49},{"date":"2023-11-08","close":4.84},{"date":"2023-11-09","close":4.78},{"date":"2023-11-10","close":4.78},{"date":"2023-11-13","close":4.72},{"date":"2023-11-14","close":4.93},{"date":"2023-11-15","close":5.09},{"date":"2023-11-16","close":4.65},{"date":"2023-11-17","close":4.82},{"date":"2023-11-20","close":4.59},{"date":"2023-11-21","close":4.58},{"date":"2023-11-22","close":5.65},{"date":"2023-11-24","close":5.73},{"date":"2023-11-27","close":5.58},{"date":"2023-11-28","close":5.3},{"date":"2023-11-29","close":5.11},{"date":"2023-11-30","close":5.08},{"date":"2023-12-01","close":5.31},{"date":"2023-12-04","close":5.27},{"date":"2023-12-05","close":5.5},{"date":"2023-12-06","close":5.55},{"date":"2023-12-07","close":5.49},{"date":"2023-12-08","close":5.47},{"date":"2023-12-11","close":5.2},{"date":"2023-12-12","close":4.95},{"date":"2023-12-13","close":4.91},{"date":"2023-12-14","close":5.16},{"date":"2023-12-15","close":5.06},{"date":"2023-12-18","close":5.06},{"date":"2023-12-19","close":5.04},{"date":"2023-12-20","close":5.03},{"date":"2023-12-21","close":5.22},{"date":"2023-12-22","close":5.19},{"date":"2023-12-26","close":5.26},{"date":"2023-12-27","close":5.2},{"date":"2023-12-28","close":5.17},{"date":"2023-12-29","close":5.05},{"date":"2024-01-02","close":5.18},{"date":"2024-01-03","close":5.15},{"date":"2024-01-04","close":5.17},{"date":"2024-01-05","close":5.07},{"date":"2024-01-08","close":5.18},{"date":"2024-01-09","close":5.16},{"date":"2024-01-10","close":5.15},{"date":"2024-01-11","close":5.14},{"date":"2024-01-12","close":5.09},{"date":"2024-01-16","close":4.98},{"date":"2024-01-17","close":4.89},{"date":"2024-01-18","close":4.9},{"date":"2024-01-19","close":4.59},{"date":"2024-01-22","close":4.52},{"date":"2024-01-23","close":4.44},{"date":"2024-01-24","close":4.45},{"date":"2024-01-25","close":4.93},{"date":"2024-01-26","close":5.27},{"date":"2024-01-29","close":5.55},{"date":"2024-01-30","close":5.79},{"date":"2024-01-31","close":5.5},{"date":"2024-02-01","close":5.64},{"date":"2024-02-02","close":5.38},{"date":"2024-02-05","close":5.27},{"date":"2024-02-06","close":5.35},{"date":"2024-02-07","close":5.33},{"date":"2024-02-08","close":5.261},{"date":"2024-02-09","close":5.62},{"date":"2024-02-12","close":5.685},{"date":"2024-02-13","close":5.64},{"date":"2024-02-14","close":5.39},{"date":"2024-02-15","close":5.3},{"date":"2024-02-16","close":5.34},{"date":"2024-02-20","close":5.3},{"date":"2024-02-21","close":5.38},{"date":"2024-02-22","close":5.38},{"date":"2024-02-23","close":5.34},{"date":"2024-02-26","close":5.55},{"date":"2024-02-27","close":5.37},{"date":"2024-02-28","close":5.36},{"date":"2024-02-29","close":5.25},{"date":"2024-03-01","close":5.63},{"date":"2024-03-04","close":5.53},{"date":"2024-03-05","close":5.3},{"date":"2024-03-06","close":5.3},{"date":"2024-03-07","close":5.3},{"date":"2024-03-08","close":5.16},{"date":"2024-03-11","close":5.3},{"date":"2024-03-12","close":5.16},{"date":"2024-03-13","close":5.28},{"date":"2024-03-14","close":5.065},{"date":"2024-03-15","close":5.01},{"date":"2024-03-18","close":5.05},{"date":"2024-03-19","close":4.95},{"date":"2024-03-20","close":4.98},{"date":"2024-03-21","close":5.15},{"date":"2024-03-22","close":5.25},{"date":"2024-03-25","close":5.225},{"date":"2024-03-26","close":5.29},{"date":"2024-03-27","close":6.23},{"date":"2024-03-28","close":6.17},{"date":"2024-04-01","close":6.55},{"date":"2024-04-02","close":6.55},{"date":"2024-04-03","close":6.79},{"date":"2024-04-04","close":6.53},{"date":"2024-04-05","close":6.6},{"date":"2024-04-08","close":6.32},{"date":"2024-04-09","close":6.34},{"date":"2024-04-10","close":6.13},{"date":"2024-04-11","close":6.08},{"date":"2024-04-12","close":5.91},{"date":"2024-04-15","close":5.97},{"date":"2024-04-16","close":5.94},{"date":"2024-04-17","close":5.96},{"date":"2024-04-18","close":6.12},{"date":"2024-04-19","close":6.17},{"date":"2024-04-22","close":6.04},{"date":"2024-04-23","close":6.17},{"date":"2024-04-24","close":6.17},{"date":"2024-04-25","close":6.06},{"date":"2024-04-26","close":6.07},{"date":"2024-04-29","close":5.66},{"date":"2024-04-30","close":5.46},{"date":"2024-05-01","close":5.68},{"date":"2024-05-02","close":5.75},{"date":"2024-05-03","close":5.54},{"date":"2024-05-06","close":5.7},{"date":"2024-05-07","close":5.64},{"date":"2024-05-08","close":5.59},{"date":"2024-05-09","close":5.87},{"date":"2024-05-10","close":6.33},{"date":"2024-05-13","close":6.22},{"date":"2024-05-14","close":6.41},{"date":"2024-05-15","close":6.38},{"date":"2024-05-16","close":6.31},{"date":"2024-05-17","close":6.2},{"date":"2024-05-20","close":6.22},{"date":"2024-05-21","close":6.1},{"date":"2024-05-22","close":6.06},{"date":"2024-05-23","close":5.95},{"date":"2024-05-24","close":6.0},{"date":"2024-05-28","close":6.11},{"date":"2024-05-29","close":6.17},{"date":"2024-05-30","close":6.665},{"date":"2024-05-31","close":6.56},{"date":"2024-06-03","close":6.4},{"date":"2024-06-04","close":6.14},{"date":"2024-06-05","close":6.02},{"date":"2024-06-06","close":6.0},{"date":"2024-06-07","close":5.83},{"date":"2024-06-10","close":5.75},{"date":"2024-06-11","close":5.68},{"date":"2024-06-12","close":5.58},{"date":"2024-06-13","close":5.54},{"date":"2024-06-14","close":5.59},{"date":"2024-06-17","close":5.52},{"date":"2024-06-18","close":5.56},{"date":"2024-06-20","close":5.56},{"date":"2024-06-21","close":5.7},{"date":"2024-06-24","close":5.94},{"date":"2024-06-25","close":5.8},{"date":"2024-06-26","close":5.83},{"date":"2024-06-27","close":5.74},{"date":"2024-06-28","close":5.77},{"date":"2024-07-01","close":5.74},{"date":"2024-07-02","close":5.81},{"date":"2024-07-03","close":5.76},{"date":"2024-07-05","close":5.68},{"date":"2024-07-08","close":5.75},{"date":"2024-07-09","close":5.65},{"date":"2024-07-10","close":5.65},{"date":"2024-07-11","close":5.57},{"date":"2024-07-12","close":5.79},{"date":"2024-07-15","close":5.77},{"date":"2024-07-16","close":5.87},{"date":"2024-07-17","close":5.83},{"date":"2024-07-18","close":5.53},{"date":"2024-07-19","close":5.59},{"date":"2024-07-22","close":5.79},{"date":"2024-07-23","close":5.74},{"date":"2024-07-24","close":5.7},{"date":"2024-07-25","close":5.7},{"date":"2024-07-26","close":5.73},{"date":"2024-07-29","close":5.81},{"date":"2024-07-30","close":5.72},{"date":"2024-07-31","close":5.7},{"date":"2024-08-01","close":5.45},{"date":"2024-08-02","close":5.255},{"date":"2024-08-05","close":5.08},{"date":"2024-08-06","close":5.24},{"date":"2024-08-07","close":5.22},{"date":"2024-08-08","close":5.0},{"date":"2024-08-09","close":5.01},{"date":"2024-08-12","close":5.05},{"date":"2024-08-13","close":5.01},{"date":"2024-08-14","close":4.89},{"date":"2024-08-15","close":4.85},{"date":"2024-08-16","close":4.84},{"date":"2024-08-19","close":4.77},{"date":"2024-08-20","close":4.95},{"date":"2024-08-21","close":5.05},{"date":"2024-08-22","close":4.9},{"date":"2024-08-23","close":4.88},{"date":"2024-08-26","close":4.985},{"date":"2024-08-27","close":4.94},{"date":"2024-08-28","close":4.82},{"date":"2024-08-29","close":5.04},{"date":"2024-08-30","close":5.06},{"date":"2024-09-03","close":4.9},{"date":"2024-09-04","close":4.86},{"date":"2024-09-05","close":5.03},{"date":"2024-09-06","close":4.87},{"date":"2024-09-09","close":4.83},{"date":"2024-09-10","close":4.84},{"date":"2024-09-11","close":4.82},{"date":"2024-09-12","close":4.88},{"date":"2024-09-13","close":4.9},{"date":"2024-09-16","close":4.9},{"date":"2024-09-17","close":5.22},{"date":"2024-09-18","close":5.09},{"date":"2024-09-19","close":5.272},{"date":"2024-09-20","close":5.19},{"date":"2024-09-23","close":5.14},{"date":"2024-09-24","close":5.13},{"date":"2024-09-25","close":5.11},{"date":"2024-09-26","close":5.2},{"date":"2024-09-27","close":5.16},{"date":"2024-09-30","close":5.02},{"date":"2024-10-01","close":4.99},{"date":"2024-10-02","close":4.94},{"date":"2024-10-03","close":4.88},{"date":"2024-10-04","close":4.87},{"date":"2024-10-07","close":5.04},{"date":"2024-10-08","close":5.15},{"date":"2024-10-09","close":4.972},{"date":"2024-10-10","close":4.93},{"date":"2024-10-11","close":4.91},{"date":"2024-10-14","close":4.8},{"date":"2024-10-15","close":4.82},{"date":"2024-10-16","close":4.83},{"date":"2024-10-17","close":4.81},{"date":"2024-10-18","close":4.75},{"date":"2024-10-21","close":4.73},{"date":"2024-10-22","close":5.0},{"date":"2024-10-23","close":4.83},{"date":"2024-10-24","close":4.805},{"date":"2024-10-25","close":4.9},{"date":"2024-10-28","close":4.84},{"date":"2024-10-29","close":4.78},{"date":"2024-10-30","close":4.705},{"date":"2024-10-31","close":4.55},{"date":"2024-11-01","close":4.58},{"date":"2024-11-04","close":4.5},{"date":"2024-11-05","close":4.47},{"date":"2024-11-06","close":4.42},{"date":"2024-11-07","close":4.4},{"date":"2024-11-08","close":4.45},{"date":"2024-11-11","close":4.37},{"date":"2024-11-12","close":4.5},{"date":"2024-11-13","close":4.38},{"date":"2024-11-14","close":3.13},{"date":"2024-11-15","close":3.08},{"date":"2024-11-18","close":3.27},{"date":"2024-11-19","close":3.34},{"date":"2024-11-20","close":3.26},{"date":"2024-11-21","close":3.24},{"date":"2024-11-22","close":3.31},{"date":"2024-11-25","close":3.218},{"date":"2024-11-26","close":3.31},{"date":"2024-11-27","close":3.336},{"date":"2024-11-29","close":3.28},{"date":"2024-12-02","close":3.2},{"date":"2024-12-03","close":3.33},{"date":"2024-12-04","close":3.31},{"date":"2024-12-05","close":3.14},{"date":"2024-12-06","close":3.27},{"date":"2024-12-09","close":3.28},{"date":"2024-12-10","close":3.75},{"date":"2024-12-11","close":3.71},{"date":"2024-12-12","close":3.63},{"date":"2024-12-13","close":3.6},{"date":"2024-12-16","close":3.78},{"date":"2024-12-17","close":3.74},{"date":"2024-12-18","close":3.53},{"date":"2024-12-19","close":3.44},{"date":"2024-12-20","close":3.46},{"date":"2024-12-23","close":3.502},{"date":"2024-12-24","close":3.55},{"date":"2024-12-26","close":3.54},{"date":"2024-12-27","close":3.48},{"date":"2024-12-30","close":3.43},{"date":"2024-12-31","close":3.7},{"date":"2025-01-02","close":3.64},{"date":"2025-01-03","close":3.76},{"date":"2025-01-06","close":3.665},{"date":"2025-01-07","close":3.57},{"date":"2025-01-08","close":3.45},{"date":"2025-01-10","close":3.355},{"date":"2025-01-13","close":3.41},{"date":"2025-01-14","close":3.99},{"date":"2025-01-15","close":4.16},{"date":"2025-01-16","close":4.08},{"date":"2025-01-17","close":4.17},{"date":"2025-01-21","close":4.32},{"date":"2025-01-22","close":4.23},{"date":"2025-01-23","close":4.27},{"date":"2025-01-24","close":4.48},{"date":"2025-01-27","close":4.23},{"date":"2025-01-28","close":4.23},{"date":"2025-01-29","close":4.9},{"date":"2025-01-30","close":4.97},{"date":"2025-01-31","close":4.93},{"date":"2025-02-03","close":5.2},{"date":"2025-02-04","close":5.44},{"date":"2025-02-05","close":5.49},{"date":"2025-02-06","close":5.49},{"date":"2025-02-07","close":5.52},{"date":"2025-02-10","close":5.51},{"date":"2025-02-11","close":5.51},{"date":"2025-02-12","close":5.5},{"date":"2025-02-13","close":5.48},{"date":"2025-02-14","close":5.55},{"date":"2025-02-18","close":6.11},{"date":"2025-02-19","close":5.42},{"date":"2025-02-20","close":5.54},{"date":"2025-02-21","close":5.44},{"date":"2025-02-24","close":5.12},{"date":"2025-02-25","close":4.99},{"date":"2025-02-26","close":4.86},{"date":"2025-02-27","close":4.75},{"date":"2025-02-28","close":4.71},{"date":"2025-03-03","close":4.45},{"date":"2025-03-04","close":4.56},{"date":"2025-03-05","close":4.57},{"date":"2025-03-06","close":4.47},{"date":"2025-03-07","close":4.36},{"date":"2025-03-10","close":4.17},{"date":"2025-03-11","close":4.2},{"date":"2025-03-12","close":4.15},{"date":"2025-03-13","close":4.05},{"date":"2025-03-14","close":4.25},{"date":"2025-03-17","close":4.32},{"date":"2025-03-18","close":4.21},{"date":"2025-03-19","close":4.47},{"date":"2025-03-20","close":4.41},{"date":"2025-03-21","close":4.3},{"date":"2025-03-24","close":4.28},{"date":"2025-03-25","close":4.44},{"date":"2025-03-26","close":4.335},{"date":"2025-03-27","close":4.38},{"date":"2025-03-28","close":4.26},{"date":"2025-03-31","close":4.11},{"date":"2025-04-01","close":4.18},{"date":"2025-04-02","close":4.13},{"date":"2025-04-03","close":3.96},{"date":"2025-04-04","close":3.65},{"date":"2025-04-07","close":3.65},{"date":"2025-04-08","close":3.46},{"date":"2025-04-09","close":3.73},{"date":"2025-04-10","close":3.55},{"date":"2025-04-11","close":3.6},{"date":"2025-04-14","close":3.59},{"date":"2025-04-15","close":3.72},{"date":"2025-04-16","close":3.58},{"date":"2025-04-17","close":3.73},{"date":"2025-04-21","close":3.65},{"date":"2025-04-22","close":3.77},{"date":"2025-04-23","close":3.89},{"date":"2025-04-24","close":4.14},{"date":"2025-04-25","close":4.08},{"date":"2025-04-28","close":4.1},{"date":"2025-04-29","close":4.07},{"date":"2025-04-30","close":3.91},{"date":"2025-05-01","close":4.04},{"date":"2025-05-02","close":4.2},{"date":"2025-05-05","close":4.25},{"date":"2025-05-06","close":4.51},{"date":"2025-05-07","close":4.39},{"date":"2025-05-08","close":4.32},{"date":"2025-05-09","close":4.31},{"date":"2025-05-12","close":4.42},{"date":"2025-05-13","close":4.64},{"date":"2025-05-14","close":4.54},{"date":"2025-05-15","close":4.53},{"date":"2025-05-16","close":4.68},{"date":"2025-05-19","close":4.61},{"date":"2025-05-20","close":4.41},{"date":"2025-05-21","close":4.15},{"date":"2025-05-22","close":4.19},{"date":"2025-05-23","close":4.35},{"date":"2025-05-27","close":4.29},{"date":"2025-05-28","close":4.42},{"date":"2025-05-29","close":4.47},{"date":"2025-05-30","close":4.48},{"date":"2025-06-02","close":4.35},{"date":"2025-06-03","close":4.3},{"date":"2025-06-04","close":4.29},{"date":"2025-06-05","close":4.33},{"date":"2025-06-06","close":4.17},{"date":"2025-06-09","close":4.17},{"date":"2025-06-10","close":4.12},{"date":"2025-06-11","close":4.22},{"date":"2025-06-12","close":4.12},{"date":"2025-06-13","close":4.23},{"date":"2025-06-16","close":4.22},{"date":"2025-06-17","close":4.31},{"date":"2025-06-18","close":4.24},{"date":"2025-06-20","close":4.165},{"date":"2025-06-23","close":4.2},{"date":"2025-06-24","close":4.17},{"date":"2025-06-25","close":4.21},{"date":"2025-06-26","close":4.22},{"date":"2025-06-27","close":4.25},{"date":"2025-06-30","close":4.32},{"date":"2025-07-01","close":4.33},{"date":"2025-07-02","close":4.335},{"date":"2025-07-03","close":4.32},{"date":"2025-07-07","close":4.345},{"date":"2025-07-08","close":4.5},{"date":"2025-07-09","close":4.52},{"date":"2025-07-10","close":4.615},{"date":"2025-07-11","close":4.61},{"date":"2025-07-14","close":4.725},{"date":"2025-07-15","close":4.7},{"date":"2025-07-16","close":4.63},{"date":"2025-07-17","close":4.57},{"date":"2025-07-18","close":4.65},{"date":"2025-07-21","close":4.6},{"date":"2025-07-22","close":4.68},{"date":"2025-07-23","close":4.48},{"date":"2025-07-24","close":4.21},{"date":"2025-07-25","close":4.34},{"date":"2025-07-28","close":4.25},{"date":"2025-07-29","close":4.23},{"date":"2025-07-30","close":4.05},{"date":"2025-07-31","close":3.98},{"date":"2025-08-01","close":4.02},{"date":"2025-08-04","close":4.07},{"date":"2025-08-05","close":4.12},{"date":"2025-08-06","close":4.13},{"date":"2025-08-07","close":4.07},{"date":"2025-08-08","close":4.1},{"date":"2025-08-11","close":4.1},{"date":"2025-08-12","close":4.01},{"date":"2025-08-13","close":3.83},{"date":"2025-08-14","close":3.05},{"date":"2025-08-15","close":2.93},{"date":"2025-08-18","close":2.91},{"date":"2025-08-19","close":2.84},{"date":"2025-08-20","close":2.79},{"date":"2025-08-21","close":2.73},{"date":"2025-08-22","close":2.76},{"date":"2025-08-25","close":2.75},{"date":"2025-08-26","close":2.72},{"date":"2025-08-27","close":2.75},{"date":"2025-08-28","close":2.7},{"date":"2025-08-29","close":2.7},{"date":"2025-09-02","close":2.68},{"date":"2025-09-03","close":2.6},{"date":"2025-09-04","close":2.635},{"date":"2025-09-05","close":2.665},{"date":"2025-09-08","close":2.695},{"date":"2025-09-09","close":2.62},{"date":"2025-09-10","close":2.6},{"date":"2025-09-11","close":2.67},{"date":"2025-09-12","close":2.8},{"date":"2025-09-15","close":2.94},{"date":"2025-09-16","close":2.83},{"date":"2025-09-17","close":2.85},{"date":"2025-09-18","close":2.79},{"date":"2025-09-19","close":2.78},{"date":"2025-09-22","close":2.77},{"date":"2025-09-23","close":2.71},{"date":"2025-09-24","close":2.68},{"date":"2025-09-25","close":2.765},{"date":"2025-09-26","close":2.92},{"date":"2025-09-29","close":3.15},{"date":"2025-09-30","close":3.04},{"date":"2025-10-01","close":2.95},{"date":"2025-10-02","close":2.83},{"date":"2025-10-03","close":2.903},{"date":"2025-10-06","close":2.89},{"date":"2025-10-07","close":2.85},{"date":"2025-10-08","close":2.93},{"date":"2025-10-09","close":2.92},{"date":"2025-10-10","close":2.9},{"date":"2025-10-13","close":2.93},{"date":"2025-10-14","close":2.91},{"date":"2025-10-15","close":2.8558},{"date":"2025-10-16","close":2.84},{"date":"2025-10-17","close":2.73},{"date":"2025-10-20","close":2.65},{"date":"2025-10-21","close":2.68},{"date":"2025-10-22","close":2.63},{"date":"2025-10-23","close":2.64},{"date":"2025-10-24","close":2.58},{"date":"2025-10-27","close":2.59},{"date":"2025-10-28","close":2.59},{"date":"2025-10-29","close":2.45},{"date":"2025-10-30","close":2.49},{"date":"2025-10-31","close":2.38},{"date":"2025-11-03","close":2.24},{"date":"2025-11-04","close":2.17},{"date":"2025-11-05","close":2.09},{"date":"2025-11-06","close":2.08},{"date":"2025-11-07","close":2.07},{"date":"2025-11-10","close":2.12},{"date":"2025-11-11","close":2.1},{"date":"2025-11-12","close":2.07},{"date":"2025-11-13","close":2.44},{"date":"2025-11-14","close":2.15},{"date":"2025-11-17","close":2.15},{"date":"2025-11-18","close":2.15},{"date":"2025-11-19","close":2.1},{"date":"2025-11-20","close":2.14},{"date":"2025-11-21","close":2.15},{"date":"2025-11-24","close":2.1},{"date":"2025-11-25","close":2.18},{"date":"2025-11-26","close":2.15},{"date":"2025-11-28","close":2.26},{"date":"2025-12-01","close":2.2},{"date":"2025-12-02","close":2.2},{"date":"2025-12-03","close":2.1801},{"date":"2025-12-04","close":2.18},{"date":"2025-12-05","close":2.25},{"date":"2025-12-08","close":2.19},{"date":"2025-12-09","close":2.1799},{"date":"2025-12-10","close":2.16},{"date":"2025-12-11","close":2.19},{"date":"2025-12-12","close":2.255},{"date":"2025-12-15","close":2.22},{"date":"2025-12-16","close":2.29},{"date":"2025-12-17","close":2.23},{"date":"2025-12-18","close":2.21},{"date":"2025-12-19","close":2.18},{"date":"2025-12-22","close":2.16},{"date":"2025-12-23","close":2.13},{"date":"2025-12-24","close":2.13},{"date":"2025-12-26","close":1.95},{"date":"2025-12-29","close":1.99},{"date":"2025-12-30","close":2.05},{"date":"2025-12-31","close":2.1},{"date":"2026-01-02","close":2.11},{"date":"2026-01-05","close":2.15},{"date":"2026-01-06","close":2.12},{"date":"2026-01-07","close":2.175},{"date":"2026-01-08","close":2.23},{"date":"2026-01-09","close":2.585},{"date":"2026-01-12","close":2.54},{"date":"2026-01-13","close":2.5561},{"date":"2026-01-14","close":2.45},{"date":"2026-01-15","close":2.35},{"date":"2026-01-16","close":2.29},{"date":"2026-01-20","close":2.25},{"date":"2026-01-21","close":2.27},{"date":"2026-01-22","close":2.27},{"date":"2026-01-23","close":2.24},{"date":"2026-01-26","close":2.195},{"date":"2026-01-27","close":2.23},{"date":"2026-01-28","close":2.2},{"date":"2026-01-29","close":2.22},{"date":"2026-01-30","close":2.16},{"date":"2026-02-02","close":2.17},{"date":"2026-02-03","close":2.05},{"date":"2026-02-04","close":2.06},{"date":"2026-02-05","close":1.89},{"date":"2026-02-06","close":1.9},{"date":"2026-02-09","close":1.885},{"date":"2026-02-10","close":1.95},{"date":"2026-02-11","close":1.94},{"date":"2026-02-12","close":1.85},{"date":"2026-02-13","close":1.92},{"date":"2026-02-17","close":1.85},{"date":"2026-02-18","close":1.82},{"date":"2026-02-19","close":1.76},{"date":"2026-02-20","close":1.73},{"date":"2026-02-23","close":1.68},{"date":"2026-02-24","close":1.63},{"date":"2026-02-25","close":1.66},{"date":"2026-02-26","close":1.64},{"date":"2026-02-27","close":1.68},{"date":"2026-03-02","close":1.69},{"date":"2026-03-03","close":1.61},{"date":"2026-03-04","close":1.57},{"date":"2026-03-05","close":1.6},{"date":"2026-03-06","close":1.61},{"date":"2026-03-09","close":1.53},{"date":"2026-03-10","close":1.52},{"date":"2026-03-11","close":1.53},{"date":"2026-03-12","close":1.52},{"date":"2026-03-13","close":1.5},{"date":"2026-03-16","close":1.52},{"date":"2026-03-17","close":1.56},{"date":"2026-03-18","close":1.7},{"date":"2026-03-19","close":2.0},{"date":"2026-03-20","close":2.1},{"date":"2026-03-23","close":1.99},{"date":"2026-03-24","close":2.04},{"date":"2026-03-25","close":2.03},{"date":"2026-03-26","close":1.98},{"date":"2026-03-27","close":1.8401},{"date":"2026-03-30","close":1.67},{"date":"2026-03-31","close":1.72},{"date":"2026-04-01","close":1.86},{"date":"2026-04-02","close":1.84},{"date":"2026-04-06","close":1.83},{"date":"2026-04-07","close":1.74},{"date":"2026-04-08","close":1.74},{"date":"2026-04-09","close":1.79},{"date":"2026-04-10","close":1.79},{"date":"2026-04-13","close":1.88},{"date":"2026-04-14","close":1.85},{"date":"2026-04-15","close":1.87},{"date":"2026-04-16","close":1.9},{"date":"2026-04-17","close":2.08},{"date":"2026-04-20","close":2.03},{"date":"2026-04-21","close":2.042},{"date":"2026-04-22","close":2.03},{"date":"2026-04-23","close":1.965},{"date":"2026-04-24","close":1.95},{"date":"2026-04-27","close":1.92},{"date":"2026-04-28","close":1.95},{"date":"2026-04-29","close":1.99},{"date":"2026-04-30","close":2.04},{"date":"2026-05-01","close":2.02},{"date":"2026-05-04","close":2.11},{"date":"2026-05-05","close":2.045},{"date":"2026-05-06","close":2.1},{"date":"2026-05-07","close":2.22},{"date":"2026-05-08","close":2.15},{"date":"2026-05-11","close":2.2},{"date":"2026-05-12","close":2.07},{"date":"2026-05-13","close":2.12},{"date":"2026-05-14","close":1.81},{"date":"2026-05-15","close":1.64},{"date":"2026-05-18","close":1.72},{"date":"2026-05-19","close":1.64},{"date":"2026-05-20","close":1.76},{"date":"2026-05-21","close":1.66},{"date":"2026-05-22","close":1.65},{"date":"2026-05-26","close":1.79},{"date":"2026-05-27","close":1.69},{"date":"2026-05-28","close":1.69},{"date":"2026-05-29","close":1.73},{"date":"2026-06-01","close":1.73},{"date":"2026-06-02","close":1.75},{"date":"2026-06-03","close":1.76},{"date":"2026-06-04","close":1.72},{"date":"2026-06-05","close":1.62},{"date":"2026-06-08","close":1.7},{"date":"2026-06-09","close":1.69},{"date":"2026-06-10","close":1.65},{"date":"2026-06-11","close":1.68},{"date":"2026-06-12","close":1.63},{"date":"2026-06-15","close":1.64},{"date":"2026-06-16","close":1.67},{"date":"2026-06-17","close":1.7052},{"date":"2026-06-18","close":1.73},{"date":"2026-06-22","close":1.7},{"date":"2026-06-23","close":1.68},{"date":"2026-06-24","close":1.7},{"date":"2026-06-25","close":1.68},{"date":"2026-06-26","close":1.75},{"date":"2026-06-29","close":1.72},{"date":"2026-06-30","close":1.72},{"date":"2026-07-01","close":1.7214},{"date":"2026-07-02","close":1.75},{"date":"2026-07-06","close":1.81},{"date":"2026-07-07","close":1.83},{"date":"2026-07-08","close":1.83},{"date":"2026-07-09","close":1.85},{"date":"2026-07-10","close":2.01},{"date":"2026-07-13","close":1.81},{"date":"2026-07-14","close":1.74},{"date":"2026-07-15","close":1.77},{"date":"2026-07-16","close":1.72},{"date":"2026-07-17","close":1.7},{"date":"2026-07-20","close":1.63},{"date":"2026-07-21","close":1.52},{"date":"2026-07-22","close":1.68},{"date":"2026-07-23","close":1.61},{"date":"2026-07-24","close":1.63},{"date":"2026-07-27","close":1.56},{"date":"2026-07-28","close":1.62},{"date":"2026-07-29","close":1.6},{"date":"2026-07-30","close":1.65},{"date":"2026-07-31","close":1.64},{"date":"2026-08-03","close":1.66},{"date":"2026-08-04","close":1.68},{"date":"2026-08-05","close":1.7},{"date":"2026-08-06","close":1.63},{"date":"2026-08-07","close":1.68},{"date":"2026-08-10","close":1.66},{"date":"2026-08-11","close":1.64},{"date":"2026-08-12","close":1.79},{"date":"2026-08-13","close":1.5},{"date":"2026-08-14","close":1.53},{"date":"2026-08-17","close":1.46},{"date":"2026-08-18","close":1.45},{"date":"2026-08-19","close":1.47},{"date":"2026-08-20","close":1.44},{"date":"2026-08-21","close":1.51},{"date":"2026-08-24","close":1.48},{"date":"2026-08-25","close":1.45},{"date":"2026-08-26","close":1.4625},{"date":"2026-08-27","close":1.44},{"date":"2026-08-28","close":1.46},{"date":"2026-08-31","close":1.38},{"date":"2026-09-01","close":1.31},{"date":"2026-09-02","close":1.36},{"date":"2026-09-03","close":1.34},{"date":"2026-09-04","close":1.34},{"date":"2026-09-08","close":1.3},{"date":"2026-09-09","close":1.34},{"date":"2026-09-10","close":1.31},{"date":"2026-09-11","close":1.34},{"date":"2026-09-14","close":1.35},{"date":"2026-09-15","close":1.38},{"date":"2026-09-16","close":1.45},{"date":"2026-09-17","close":1.48},{"date":"2026-09-18","close":1.475},{"date":"2026-09-21","close":1.43},{"date":"2026-09-22","close":1.42},{"date":"2026-09-23","close":1.42},{"date":"2026-09-24","close":1.38},{"date":"2026-09-25","close":1.38},{"date":"2026-09-28","close":1.36},{"date":"2026-09-29","close":1.26},{"date":"2026-09-30","close":1.25},{"date":"2026-10-01","close":1.16},{"date":"2026-10-02","close":1.2},{"date":"2026-10-05","close":1.16},{"date":"2026-10-06","close":1.1693},{"date":"2026-10-07","close":1.135},{"date":"2026-10-08","close":1.115},{"date":"2026-10-09","close":1.16},{"date":"2026-10-12","close":1.15},{"date":"2026-10-13","close":1.21},{"date":"2026-10-14","close":1.16},{"date":"2026-10-15","close":1.22},{"date":"2026-10-16","close":1.25},{"date":"2026-10-19","close":1.16},{"date":"2026-10-20","close":1.16},{"date":"2026-10-21","close":1.12},{"date":"2026-10-22","close":1.1}],"chart_data":[{"date":"2024-10-23","open":4.97,"high":5.05,"low":4.8,"close":4.83,"volume":52275,"rsi_14":47.93,"sma_20":4.93,"sma_60":4.99,"sma_120":5.43},{"date":"2024-10-24","open":4.9,"high":4.9,"low":4.77,"close":4.8,"volume":20313,"rsi_14":47.35,"sma_20":4.91,"sma_60":4.98,"sma_120":5.43},{"date":"2024-10-25","open":4.81,"high":4.9,"low":4.75,"close":4.9,"volume":47546,"rsi_14":43.91,"sma_20":4.9,"sma_60":4.97,"sma_120":5.42},{"date":"2024-10-28","open":4.86,"high":5.03,"low":4.8,"close":4.84,"volume":33435,"rsi_14":35.91,"sma_20":4.89,"sma_60":4.96,"sma_120":5.41},{"date":"2024-10-29","open":4.82,"high":4.88,"low":4.69,"close":4.78,"volume":42498,"rsi_14":40.23,"sma_20":4.88,"sma_60":4.96,"sma_120":5.41},{"date":"2024-10-30","open":4.8,"high":4.8,"low":4.61,"close":4.7,"volume":20511,"rsi_14":38.92,"sma_20":4.87,"sma_60":4.95,"sma_120":5.4},{"date":"2024-10-31","open":4.73,"high":4.73,"low":4.49,"close":4.55,"volume":41613,"rsi_14":34.35,"sma_20":4.85,"sma_60":4.94,"sma_120":5.38},{"date":"2024-11-01","open":4.6,"high":4.65,"low":4.54,"close":4.58,"volume":32388,"rsi_14":39.72,"sma_20":4.84,"sma_60":4.93,"sma_120":5.37},{"date":"2024-11-04","open":4.5,"high":4.58,"low":4.47,"close":4.5,"volume":73301,"rsi_14":35.84,"sma_20":4.81,"sma_60":4.92,"sma_120":5.35},{"date":"2024-11-05","open":4.49,"high":4.51,"low":4.45,"close":4.47,"volume":31789,"rsi_14":34.35,"sma_20":4.78,"sma_60":4.91,"sma_120":5.34},{"date":"2024-11-06","open":4.43,"high":4.47,"low":4.39,"close":4.42,"volume":37546,"rsi_14":33.47,"sma_20":4.75,"sma_60":4.9,"sma_120":5.32},{"date":"2024-11-07","open":4.47,"high":4.47,"low":4.39,"close":4.4,"volume":33682,"rsi_14":34.65,"sma_20":4.72,"sma_60":4.89,"sma_120":5.3},{"date":"2024-11-08","open":4.55,"high":4.6,"low":4.41,"close":4.45,"volume":34517,"rsi_14":38.03,"sma_20":4.7,"sma_60":4.89,"sma_120":5.29},{"date":"2024-11-11","open":4.4,"high":4.45,"low":4.37,"close":4.37,"volume":23698,"rsi_14":17.86,"sma_20":4.68,"sma_60":4.88,"sma_120":5.28},{"date":"2024-11-12","open":4.36,"high":4.5,"low":4.36,"close":4.5,"volume":27627,"rsi_14":32.45,"sma_20":4.66,"sma_60":4.88,"sma_120":5.26},{"date":"2024-11-13","open":4.58,"high":4.59,"low":4.37,"close":4.38,"volume":30873,"rsi_14":29.47,"sma_20":4.64,"sma_60":4.87,"sma_120":5.25},{"date":"2024-11-14","open":3.99,"high":3.99,"low":2.95,"close":3.13,"volume":645970,"rsi_14":9.59,"sma_20":4.55,"sma_60":4.83,"sma_120":5.23},{"date":"2024-11-15","open":3.25,"high":3.3,"low":2.86,"close":3.08,"volume":241341,"rsi_14":9.63,"sma_20":4.47,"sma_60":4.8,"sma_120":5.2},{"date":"2024-11-18","open":3.08,"high":3.34,"low":3.08,"close":3.27,"volume":105180,"rsi_14":17.32,"sma_20":4.4,"sma_60":4.78,"sma_120":5.18},{"date":"2024-11-19","open":3.4,"high":3.41,"low":3.23,"close":3.34,"volume":73437,"rsi_14":20.39,"sma_20":4.31,"sma_60":4.75,"sma_120":5.15},{"date":"2024-11-20","open":3.37,"high":3.37,"low":3.26,"close":3.26,"volume":32057,"rsi_14":21.08,"sma_20":4.24,"sma_60":4.72,"sma_120":5.12},{"date":"2024-11-21","open":3.3,"high":3.31,"low":3.2,"close":3.24,"volume":22558,"rsi_14":19.82,"sma_20":4.16,"sma_60":4.69,"sma_120":5.09},{"date":"2024-11-22","open":3.35,"high":3.35,"low":3.26,"close":3.31,"volume":47451,"rsi_14":23.08,"sma_20":4.08,"sma_60":4.67,"sma_120":5.07},{"date":"2024-11-25","open":3.31,"high":3.32,"low":3.2,"close":3.22,"volume":47931,"rsi_14":22.45,"sma_20":4.0,"sma_60":4.64,"sma_120":5.05},{"date":"2024-11-26","open":3.21,"high":3.36,"low":3.2,"close":3.31,"volume":58953,"rsi_14":26.02,"sma_20":3.92,"sma_60":4.61,"sma_120":5.02},{"date":"2024-11-27","open":3.27,"high":3.6,"low":3.27,"close":3.34,"volume":54699,"rsi_14":27.07,"sma_20":3.86,"sma_60":4.58,"sma_120":5.0},{"date":"2024-11-29","open":3.36,"high":3.4,"low":3.22,"close":3.28,"volume":49837,"rsi_14":24.85,"sma_20":3.79,"sma_60":4.55,"sma_120":4.98},{"date":"2024-12-02","open":3.28,"high":3.3,"low":3.19,"close":3.2,"volume":35712,"rsi_14":24.85,"sma_20":3.72,"sma_60":4.53,"sma_120":4.96},{"date":"2024-12-03","open":3.24,"high":3.39,"low":3.18,"close":3.33,"volume":57937,"rsi_14":24.85,"sma_20":3.66,"sma_60":4.5,"sma_120":4.94},{"date":"2024-12-04","open":3.35,"high":3.44,"low":3.27,"close":3.31,"volume":24490,"rsi_14":25.97,"sma_20":3.61,"sma_60":4.48,"sma_120":4.93},{"date":"2024-12-05","open":3.35,"high":3.35,"low":3.14,"close":3.14,"volume":76446,"rsi_14":50.44,"sma_20":3.54,"sma_60":4.45,"sma_120":4.91},{"date":"2024-12-06","open":3.18,"high":3.28,"low":3.09,"close":3.27,"volume":169714,"rsi_14":57.75,"sma_20":3.49,"sma_60":4.42,"sma_120":4.89},{"date":"2024-12-09","open":3.33,"high":3.4,"low":3.27,"close":3.28,"volume":73337,"rsi_14":50.48,"sma_20":3.43,"sma_60":4.39,"sma_120":4.87},{"date":"2024-12-10","open":3.3,"high":3.84,"low":3.29,"close":3.75,"volume":189306,"rsi_14":64.18,"sma_20":3.4,"sma_60":4.37,"sma_120":4.85},{"date":"2024-12-11","open":3.75,"high":3.75,"low":3.56,"close":3.71,"volume":83776,"rsi_14":66.0,"sma_20":3.36,"sma_60":4.35,"sma_120":4.84},{"date":"2024-12-12","open":3.74,"high":3.75,"low":3.58,"close":3.63,"volume":65142,"rsi_14":63.3,"sma_20":3.32,"sma_60":4.33,"sma_120":4.82},{"date":"2024-12-13","open":3.67,"high":3.67,"low":3.49,"close":3.6,"volume":45278,"rsi_14":60.17,"sma_20":3.34,"sma_60":4.3,"sma_120":4.8},{"date":"2024-12-16","open":3.54,"high":3.89,"low":3.48,"close":3.78,"volume":214257,"rsi_14":68.56,"sma_20":3.38,"sma_60":4.27,"sma_120":4.78},{"date":"2024-12-17","open":3.64,"high":3.8,"low":3.63,"close":3.74,"volume":86671,"rsi_14":64.71,"sma_20":3.4,"sma_60":4.25,"sma_120":4.76},{"date":"2024-12-18","open":3.74,"high":3.83,"low":3.5,"close":3.53,"volume":86796,"rsi_14":55.89,"sma_20":3.41,"sma_60":4.22,"sma_120":4.75},{"date":"2024-12-19","open":3.58,"high":3.58,"low":3.44,"close":3.44,"volume":58599,"rsi_14":54.76,"sma_20":3.42,"sma_60":4.2,"sma_120":4.73},{"date":"2024-12-20","open":3.43,"high":3.55,"low":3.4,"close":3.46,"volume":42169,"rsi_14":58.02,"sma_20":3.43,"sma_60":4.17,"sma_120":4.71},{"date":"2024-12-23","open":3.47,"high":3.53,"low":3.44,"close":3.5,"volume":73922,"rsi_14":55.61,"sma_20":3.44,"sma_60":4.14,"sma_120":4.69},{"date":"2024-12-24","open":3.52,"high":3.63,"low":3.45,"close":3.55,"volume":30861,"rsi_14":57.69,"sma_20":3.46,"sma_60":4.11,"sma_120":4.67},{"date":"2024-12-26","open":3.68,"high":3.72,"low":3.52,"close":3.54,"volume":25400,"rsi_14":64.29,"sma_20":3.47,"sma_60":4.09,"sma_120":4.65},{"date":"2024-12-27","open":3.5,"high":3.57,"low":3.42,"close":3.48,"volume":71089,"rsi_14":57.89,"sma_20":3.48,"sma_60":4.07,"sma_120":4.63},{"date":"2024-12-30","open":3.45,"high":3.5,"low":3.37,"close":3.43,"volume":119377,"rsi_14":55.47,"sma_20":3.48,"sma_60":4.04,"sma_120":4.62},{"date":"2024-12-31","open":3.43,"high":3.71,"low":3.43,"close":3.7,"volume":118860,"rsi_14":47.86,"sma_20":3.51,"sma_60":4.02,"sma_120":4.6},{"date":"2025-01-02","open":3.74,"high":3.75,"low":3.59,"close":3.64,"volume":22429,"rsi_14":47.06,"sma_20":3.52,"sma_60":4.0,"sma_120":4.58},{"date":"2025-01-03","open":3.64,"high":3.78,"low":3.57,"close":3.76,"volume":20749,"rsi_14":55.28,"sma_20":3.55,"sma_60":3.98,"sma_120":4.57},{"date":"2025-01-06","open":3.72,"high":3.81,"low":3.63,"close":3.66,"volume":70747,"rsi_14":52.51,"sma_20":3.57,"sma_60":3.95,"sma_120":4.55},{"date":"2025-01-07","open":3.67,"high":3.78,"low":3.52,"close":3.57,"volume":36728,"rsi_14":41.32,"sma_20":3.59,"sma_60":3.93,"sma_120":4.53},{"date":"2025-01-08","open":3.55,"high":3.55,"low":3.42,"close":3.45,"volume":39074,"rsi_14":38.76,"sma_20":3.6,"sma_60":3.91,"sma_120":4.51},{"date":"2025-01-10","open":3.65,"high":3.65,"low":3.33,"close":3.36,"volume":51342,"rsi_14":42.55,"sma_20":3.58,"sma_60":3.88,"sma_120":4.49},{"date":"2025-01-13","open":3.42,"high":3.47,"low":3.29,"close":3.41,"volume":75774,"rsi_14":48.68,"sma_20":3.56,"sma_60":3.86,"sma_120":4.47},{"date":"2025-01-14","open":3.53,"high":3.99,"low":3.45,"close":3.99,"volume":267574,"rsi_14":65.59,"sma_20":3.58,"sma_60":3.85,"sma_120":4.46},{"date":"2025-01-15","open":4.0,"high":4.25,"low":3.93,"close":4.16,"volume":129686,"rsi_14":68.0,"sma_20":3.61,"sma_60":3.84,"sma_120":4.44},{"date":"2025-01-16","open":4.15,"high":4.15,"low":4.02,"close":4.08,"volume":30222,"rsi_14":64.25,"sma_20":3.62,"sma_60":3.82,"sma_120":4.43},{"date":"2025-01-17","open":4.19,"high":4.25,"low":4.09,"close":4.17,"volume":74667,"rsi_14":66.24,"sma_20":3.64,"sma_60":3.81,"sma_120":4.42},{"date":"2025-01-21","open":4.3,"high":4.38,"low":4.2,"close":4.32,"volume":129090,"rsi_14":70.69,"sma_20":3.68,"sma_60":3.8,"sma_120":4.41},{"date":"2025-01-22","open":4.3,"high":4.37,"low":4.15,"close":4.23,"volume":80810,"rsi_14":69.32,"sma_20":3.72,"sma_60":3.79,"sma_120":4.39},{"date":"2025-01-23","open":4.23,"high":4.28,"low":4.15,"close":4.27,"volume":47982,"rsi_14":65.49,"sma_20":3.76,"sma_60":3.78,"sma_120":4.38},{"date":"2025-01-24","open":4.25,"high":4.48,"low":4.24,"close":4.48,"volume":77544,"rsi_14":71.11,"sma_20":3.81,"sma_60":3.78,"sma_120":4.37},{"date":"2025-01-27","open":4.5,"high":4.51,"low":4.21,"close":4.23,"volume":58828,"rsi_14":61.08,"sma_20":3.85,"sma_60":3.77,"sma_120":4.36},{"date":"2025-01-28","open":4.3,"high":4.3,"low":4.18,"close":4.23,"volume":25343,"rsi_14":63.95,"sma_20":3.88,"sma_60":3.76,"sma_120":4.36},{"date":"2025-01-29","open":4.65,"high":5.03,"low":4.62,"close":4.9,"volume":191254,"rsi_14":75.58,"sma_20":3.95,"sma_60":3.76,"sma_120":4.35},{"date":"2025-01-30","open":4.96,"high":5.1,"low":4.75,"close":4.97,"volume":88637,"rsi_14":79.8,"sma_20":4.03,"sma_60":3.77,"sma_120":4.35},{"date":"2025-01-31","open":5.0,"high":5.08,"low":4.84,"close":4.93,"volume":75655,"rsi_14":81.56,"sma_20":4.09,"sma_60":3.77,"sma_120":4.35},{"date":"2025-02-03","open":4.84,"high":5.2,"low":4.7,"close":5.2,"volume":61809,"rsi_14":83.03,"sma_20":4.17,"sma_60":3.79,"sma_120":4.35},{"date":"2025-02-04","open":5.2,"high":5.59,"low":5.17,"close":5.44,"volume":117066,"rsi_14":80.59,"sma_20":4.25,"sma_60":3.8,"sma_120":4.36},{"date":"2025-02-05","open":5.56,"high":5.57,"low":5.32,"close":5.49,"volume":108815,"rsi_14":79.56,"sma_20":4.34,"sma_60":3.82,"sma_120":4.36},{"date":"2025-02-06","open":5.39,"high":5.49,"low":5.27,"close":5.49,"volume":39238,"rsi_14":82.49,"sma_20":4.44,"sma_60":3.84,"sma_120":4.37},{"date":"2025-02-07","open":5.6,"high":5.6,"low":5.31,"close":5.52,"volume":86522,"rsi_14":81.99,"sma_20":4.54,"sma_60":3.86,"sma_120":4.37},{"date":"2025-02-10","open":5.64,"high":5.64,"low":5.29,"close":5.51,"volume":79873,"rsi_14":80.2,"sma_20":4.65,"sma_60":3.87,"sma_120":4.38},{"date":"2025-02-11","open":5.39,"high":5.54,"low":5.38,"close":5.51,"volume":24397,"rsi_14":84.04,"sma_20":4.76,"sma_60":3.89,"sma_120":4.38},{"date":"2025-02-12","open":5.37,"high":5.51,"low":5.35,"close":5.5,"volume":24715,"rsi_14":83.24,"sma_20":4.83,"sma_60":3.91,"sma_120":4.39},{"date":"2025-02-13","open":5.52,"high":5.54,"low":5.33,"close":5.48,"volume":39885,"rsi_14":80.12,"sma_20":4.9,"sma_60":3.95,"sma_120":4.39},{"date":"2025-02-14","open":5.31,"high":5.64,"low":5.31,"close":5.55,"volume":73246,"rsi_14":94.59,"sma_20":4.97,"sma_60":3.99,"sma_120":4.4},{"date":"2025-02-18","open":5.6,"high":6.12,"low":5.57,"close":6.11,"volume":171280,"rsi_14":96.08,"sma_20":5.07,"sma_60":4.04,"sma_120":4.41},{"date":"2025-02-19","open":5.77,"high":5.85,"low":5.4,"close":5.42,"volume":188361,"rsi_14":62.62,"sma_20":5.12,"sma_60":4.07,"sma_120":4.41},{"date":"2025-02-20","open":5.37,"high":5.57,"low":5.11,"close":5.54,"volume":164282,"rsi_14":63.51,"sma_20":5.19,"sma_60":4.11,"sma_120":4.42},{"date":"2025-02-21","open":5.6,"high":5.64,"low":5.33,"close":5.44,"volume":94572,"rsi_14":61.75,"sma_20":5.25,"sma_60":4.15,"sma_120":4.42},{"date":"2025-02-24","open":5.44,"high":5.44,"low":5.12,"close":5.12,"volume":77276,"rsi_14":48.2,"sma_20":5.28,"sma_60":4.18,"sma_120":4.42},{"date":"2025-02-25","open":5.12,"high":5.12,"low":4.65,"close":4.99,"volume":80401,"rsi_14":39.34,"sma_20":5.32,"sma_60":4.21,"sma_120":4.42},{"date":"2025-02-26","open":4.97,"high":5.02,"low":4.75,"close":4.86,"volume":82714,"rsi_14":35.62,"sma_20":5.35,"sma_60":4.23,"sma_120":4.42},{"date":"2025-02-27","open":4.83,"high":4.89,"low":4.72,"close":4.75,"volume":50288,"rsi_14":33.91,"sma_20":5.34,"sma_60":4.26,"sma_120":4.42},{"date":"2025-02-28","open":4.75,"high":4.85,"low":4.64,"close":4.71,"volume":52929,"rsi_14":32.47,"sma_20":5.33,"sma_60":4.28,"sma_120":4.42},{"date":"2025-03-03","open":4.7,"high":4.71,"low":4.41,"close":4.45,"volume":102974,"rsi_14":29.3,"sma_20":5.3,"sma_60":4.3,"sma_120":4.41},{"date":"2025-03-04","open":4.4,"high":4.69,"low":4.17,"close":4.56,"volume":114919,"rsi_14":32.21,"sma_20":5.27,"sma_60":4.32,"sma_120":4.41},{"date":"2025-03-05","open":4.63,"high":4.63,"low":4.47,"close":4.57,"volume":14840,"rsi_14":32.58,"sma_20":5.23,"sma_60":4.34,"sma_120":4.41},{"date":"2025-03-06","open":4.54,"high":4.59,"low":4.34,"close":4.47,"volume":44719,"rsi_14":31.64,"sma_20":5.18,"sma_60":4.36,"sma_120":4.41},{"date":"2025-03-07","open":4.41,"high":4.49,"low":4.3,"close":4.36,"volume":25265,"rsi_14":28.67,"sma_20":5.12,"sma_60":4.38,"sma_120":4.4},{"date":"2025-03-10","open":4.3,"high":4.3,"low":4.15,"close":4.17,"volume":31408,"rsi_14":9.92,"sma_20":5.05,"sma_60":4.4,"sma_120":4.4},{"date":"2025-03-11","open":4.22,"high":4.31,"low":4.14,"close":4.2,"volume":21585,"rsi_14":15.34,"sma_20":4.99,"sma_60":4.41,"sma_120":4.39},{"date":"2025-03-12","open":4.28,"high":4.28,"low":4.15,"close":4.15,"volume":21732,"rsi_14":8.88,"sma_20":4.92,"sma_60":4.41,"sma_120":4.38},{"date":"2025-03-13","open":4.27,"high":4.27,"low":4.05,"close":4.05,"volume":15565,"rsi_14":8.88,"sma_20":4.85,"sma_60":4.42,"sma_120":4.37},{"date":"2025-03-14","open":4.1,"high":4.4,"low":4.1,"close":4.25,"volume":22870,"rsi_14":22.29,"sma_20":4.79,"sma_60":4.43,"sma_120":4.36},{"date":"2025-03-17","open":4.2,"high":4.38,"low":4.2,"close":4.32,"volume":26211,"rsi_14":27.81,"sma_20":4.72,"sma_60":4.44,"sma_120":4.36},{"date":"2025-03-18","open":4.37,"high":4.39,"low":4.21,"close":4.21,"volume":19761,"rsi_14":28.19,"sma_20":4.63,"sma_60":4.45,"sma_120":4.35},{"date":"2025-03-19","open":4.33,"high":4.48,"low":4.31,"close":4.47,"volume":40720,"rsi_14":41.46,"sma_20":4.58,"sma_60":4.46,"sma_120":4.34},{"date":"2025-03-20","open":4.29,"high":4.43,"low":4.15,"close":4.41,"volume":77174,"rsi_14":40.96,"sma_20":4.53,"sma_60":4.48,"sma_120":4.34},{"date":"2025-03-21","open":4.41,"high":4.41,"low":4.23,"close":4.3,"volume":58303,"rsi_14":45.03,"sma_20":4.47,"sma_60":4.49,"sma_120":4.33},{"date":"2025-03-24","open":4.3,"high":4.4,"low":4.22,"close":4.28,"volume":76082,"rsi_14":40.14,"sma_20":4.43,"sma_60":4.51,"sma_120":4.32},{"date":"2025-03-25","open":4.3,"high":4.48,"low":4.3,"close":4.44,"volume":62916,"rsi_14":45.86,"sma_20":4.4,"sma_60":4.52,"sma_120":4.32},{"date":"2025-03-26","open":4.5,"high":4.53,"low":4.32,"close":4.34,"volume":8364,"rsi_14":45.71,"sma_20":4.37,"sma_60":4.53,"sma_120":4.31},{"date":"2025-03-27","open":4.32,"high":4.44,"low":4.32,"close":4.38,"volume":6336,"rsi_14":50.66,"sma_20":4.35,"sma_60":4.55,"sma_120":4.31},{"date":"2025-03-28","open":4.45,"high":4.58,"low":4.21,"close":4.26,"volume":18656,"rsi_14":53.12,"sma_20":4.33,"sma_60":4.56,"sma_120":4.3},{"date":"2025-03-31","open":4.17,"high":4.22,"low":4.05,"close":4.11,"volume":71839,"rsi_14":47.12,"sma_20":4.31,"sma_60":4.57,"sma_120":4.3},{"date":"2025-04-01","open":4.09,"high":4.2,"low":4.07,"close":4.18,"volume":67628,"rsi_14":50.95,"sma_20":4.3,"sma_60":4.58,"sma_120":4.29},{"date":"2025-04-02","open":4.12,"high":4.2,"low":4.04,"close":4.13,"volume":119232,"rsi_14":52.61,"sma_20":4.27,"sma_60":4.58,"sma_120":4.28},{"date":"2025-04-03","open":4.0,"high":4.04,"low":3.9,"close":3.96,"volume":39564,"rsi_14":40.33,"sma_20":4.25,"sma_60":4.59,"sma_120":4.27},{"date":"2025-04-04","open":3.9,"high":3.9,"low":3.52,"close":3.65,"volume":101594,"rsi_14":30.75,"sma_20":4.21,"sma_60":4.59,"sma_120":4.26},{"date":"2025-04-07","open":3.65,"high":3.82,"low":3.41,"close":3.65,"volume":62012,"rsi_14":32.82,"sma_20":4.19,"sma_60":4.59,"sma_120":4.25},{"date":"2025-04-08","open":3.77,"high":3.77,"low":3.43,"close":3.46,"volume":82613,"rsi_14":17.63,"sma_20":4.15,"sma_60":4.6,"sma_120":4.24},{"date":"2025-04-09","open":3.42,"high":3.85,"low":3.42,"close":3.73,"volume":47497,"rsi_14":30.79,"sma_20":4.13,"sma_60":4.6,"sma_120":4.23},{"date":"2025-04-10","open":3.73,"high":3.8,"low":3.51,"close":3.55,"volume":23971,"rsi_14":29.62,"sma_20":4.1,"sma_60":4.59,"sma_120":4.22},{"date":"2025-04-11","open":3.6,"high":3.67,"low":3.5,"close":3.6,"volume":45427,"rsi_14":31.82,"sma_20":4.07,"sma_60":4.58,"sma_120":4.21},{"date":"2025-04-14","open":3.7,"high":3.74,"low":3.55,"close":3.59,"volume":37210,"rsi_14":25.29,"sma_20":4.03,"sma_60":4.58,"sma_120":4.2},{"date":"2025-04-15","open":3.68,"high":3.75,"low":3.63,"close":3.72,"volume":7923,"rsi_14":32.38,"sma_20":4.01,"sma_60":4.57,"sma_120":4.19},{"date":"2025-04-16","open":3.75,"high":3.75,"low":3.58,"close":3.58,"volume":144015,"rsi_14":28.26,"sma_20":3.97,"sma_60":4.56,"sma_120":4.18},{"date":"2025-04-17","open":3.74,"high":3.74,"low":3.58,"close":3.73,"volume":17887,"rsi_14":35.83,"sma_20":3.93,"sma_60":4.55,"sma_120":4.17},{"date":"2025-04-21","open":3.68,"high":3.72,"low":3.64,"close":3.65,"volume":57985,"rsi_14":37.22,"sma_20":3.9,"sma_60":4.54,"sma_120":4.16},{"date":"2025-04-22","open":3.62,"high":3.9,"low":3.62,"close":3.77,"volume":38807,"rsi_14":38.92,"sma_20":3.87,"sma_60":4.53,"sma_120":4.15},{"date":"2025-04-23","open":3.85,"high":3.96,"low":3.81,"close":3.89,"volume":21769,"rsi_14":43.75,"sma_20":3.85,"sma_60":4.52,"sma_120":4.14},{"date":"2025-04-24","open":3.96,"high":4.16,"low":3.95,"close":4.14,"volume":34441,"rsi_14":54.5,"sma_20":3.84,"sma_60":4.52,"sma_120":4.14},{"date":"2025-04-25","open":4.12,"high":4.19,"low":4.06,"close":4.08,"volume":7556,"rsi_14":62.29,"sma_20":3.82,"sma_60":4.51,"sma_120":4.13},{"date":"2025-04-28","open":4.05,"high":4.1,"low":3.98,"close":4.1,"volume":17602,"rsi_14":62.71,"sma_20":3.81,"sma_60":4.49,"sma_120":4.13},{"date":"2025-04-29","open":4.11,"high":4.11,"low":4.02,"close":4.07,"volume":17211,"rsi_14":68.94,"sma_20":3.81,"sma_60":4.48,"sma_120":4.13},{"date":"2025-04-30","open":4.05,"high":4.05,"low":3.87,"close":3.91,"volume":37006,"rsi_14":56.0,"sma_20":3.8,"sma_60":4.46,"sma_120":4.12},{"date":"2025-05-01","open":3.98,"high":4.04,"low":3.95,"close":4.04,"volume":17297,"rsi_14":66.9,"sma_20":3.79,"sma_60":4.43,"sma_120":4.12},{"date":"2025-05-02","open":4.13,"high":4.2,"low":3.92,"close":4.2,"volume":153475,"rsi_14":69.23,"sma_20":3.81,"sma_60":4.41,"sma_120":4.12},{"date":"2025-05-05","open":4.11,"high":4.44,"low":4.11,"close":4.25,"volume":37664,"rsi_14":70.63,"sma_20":3.84,"sma_60":4.39,"sma_120":4.11},{"date":"2025-05-06","open":4.25,"high":4.51,"low":4.25,"close":4.51,"volume":25577,"rsi_14":72.83,"sma_20":3.88,"sma_60":4.37,"sma_120":4.11},{"date":"2025-05-07","open":4.54,"high":4.59,"low":4.39,"close":4.39,"volume":21158,"rsi_14":73.68,"sma_20":3.93,"sma_60":4.35,"sma_120":4.11},{"date":"2025-05-08","open":4.32,"high":4.45,"low":4.27,"close":4.32,"volume":27602,"rsi_14":68.1,"sma_20":3.95,"sma_60":4.33,"sma_120":4.11},{"date":"2025-05-09","open":4.37,"high":4.37,"low":4.25,"close":4.31,"volume":12443,"rsi_14":71.15,"sma_20":3.99,"sma_60":4.31,"sma_120":4.11},{"date":"2025-05-12","open":4.41,"high":4.5,"low":4.32,"close":4.42,"volume":4642,"rsi_14":70.97,"sma_20":4.03,"sma_60":4.3,"sma_120":4.12},{"date":"2025-05-13","open":4.43,"high":4.65,"low":4.4,"close":4.64,"volume":11119,"rsi_14":72.73,"sma_20":4.09,"sma_60":4.28,"sma_120":4.14},{"date":"2025-05-14","open":4.51,"high":4.59,"low":4.4,"close":4.54,"volume":28859,"rsi_14":63.33,"sma_20":4.13,"sma_60":4.26,"sma_120":4.15},{"date":"2025-05-15","open":4.46,"high":4.75,"low":4.3,"close":4.53,"volume":147927,"rsi_14":65.52,"sma_20":4.17,"sma_60":4.24,"sma_120":4.16},{"date":"2025-05-16","open":4.7,"high":4.7,"low":4.5,"close":4.68,"volume":63551,"rsi_14":68.35,"sma_20":4.22,"sma_60":4.23,"sma_120":4.17},{"date":"2025-05-19","open":4.65,"high":4.82,"low":4.6,"close":4.61,"volume":12696,"rsi_14":66.67,"sma_20":4.27,"sma_60":4.21,"sma_120":4.18},{"date":"2025-05-20","open":4.58,"high":4.62,"low":4.4,"close":4.41,"volume":48061,"rsi_14":65.06,"sma_20":4.3,"sma_60":4.2,"sma_120":4.19},{"date":"2025-05-21","open":4.4,"high":4.41,"low":4.15,"close":4.15,"volume":34210,"rsi_14":53.07,"sma_20":4.31,"sma_60":4.19,"sma_120":4.2},{"date":"2025-05-22","open":4.15,"high":4.28,"low":4.0,"close":4.19,"volume":72478,"rsi_14":49.7,"sma_20":4.32,"sma_60":4.18,"sma_120":4.2},{"date":"2025-05-23","open":4.12,"high":4.35,"low":4.12,"close":4.35,"volume":19852,"rsi_14":52.81,"sma_20":4.33,"sma_60":4.17,"sma_120":4.21},{"date":"2025-05-27","open":4.41,"high":4.55,"low":4.29,"close":4.29,"volume":23709,"rsi_14":43.04,"sma_20":4.34,"sma_60":4.16,"sma_120":4.22},{"date":"2025-05-28","open":4.35,"high":4.45,"low":4.3,"close":4.42,"volume":25650,"rsi_14":50.94,"sma_20":4.36,"sma_60":4.16,"sma_120":4.23},{"date":"2025-05-29","open":4.43,"high":4.54,"low":4.43,"close":4.47,"volume":20968,"rsi_14":54.78,"sma_20":4.39,"sma_60":4.16,"sma_120":4.24},{"date":"2025-05-30","open":4.45,"high":4.48,"low":4.39,"close":4.48,"volume":11333,"rsi_14":55.41,"sma_20":4.41,"sma_60":4.16,"sma_120":4.25},{"date":"2025-06-02","open":4.48,"high":4.48,"low":4.19,"close":4.35,"volume":24544,"rsi_14":47.8,"sma_20":4.42,"sma_60":4.16,"sma_120":4.26},{"date":"2025-06-03","open":4.28,"high":4.39,"low":4.26,"close":4.3,"volume":8551,"rsi_14":38.03,"sma_20":4.42,"sma_60":4.16,"sma_120":4.27},{"date":"2025-06-04","open":4.35,"high":4.5,"low":4.25,"close":4.29,"volume":12770,"rsi_14":40.6,"sma_20":4.41,"sma_60":4.16,"sma_120":4.28},{"date":"2025-06-05","open":4.28,"high":4.42,"low":4.28,"close":4.33,"volume":23915,"rsi_14":42.65,"sma_20":4.4,"sma_60":4.16,"sma_120":4.28},{"date":"2025-06-06","open":4.4,"high":4.5,"low":4.1,"close":4.17,"volume":42406,"rsi_14":31.39,"sma_20":4.4,"sma_60":4.16,"sma_120":4.29},{"date":"2025-06-09","open":4.2,"high":4.33,"low":4.17,"close":4.17,"volume":31548,"rsi_14":33.08,"sma_20":4.39,"sma_60":4.16,"sma_120":4.29},{"date":"2025-06-10","open":4.2,"high":4.2,"low":4.12,"close":4.12,"volume":36581,"rsi_14":37.39,"sma_20":4.37,"sma_60":4.16,"sma_120":4.3},{"date":"2025-06-11","open":4.2,"high":4.36,"low":4.2,"close":4.22,"volume":91233,"rsi_14":53.54,"sma_20":4.35,"sma_60":4.16,"sma_120":4.3},{"date":"2025-06-12","open":4.21,"high":4.22,"low":4.11,"close":4.12,"volume":55097,"rsi_14":46.67,"sma_20":4.33,"sma_60":4.16,"sma_120":4.3},{"date":"2025-06-13","open":4.1,"high":4.23,"low":4.05,"close":4.23,"volume":154027,"rsi_14":44.0,"sma_20":4.32,"sma_60":4.15,"sma_120":4.31},{"date":"2025-06-16","open":4.28,"high":4.31,"low":4.17,"close":4.22,"volume":121630,"rsi_14":46.32,"sma_20":4.29,"sma_60":4.15,"sma_120":4.31},{"date":"2025-06-17","open":4.31,"high":4.39,"low":4.26,"close":4.31,"volume":41569,"rsi_14":43.96,"sma_20":4.28,"sma_60":4.15,"sma_120":4.32},{"date":"2025-06-18","open":4.31,"high":4.4,"low":4.22,"close":4.24,"volume":30374,"rsi_14":37.63,"sma_20":4.27,"sma_60":4.15,"sma_120":4.33},{"date":"2025-06-20","open":4.24,"high":4.24,"low":4.1,"close":4.16,"volume":52076,"rsi_14":34.17,"sma_20":4.27,"sma_60":4.14,"sma_120":4.33},{"date":"2025-06-23","open":4.16,"high":4.24,"low":4.15,"close":4.2,"volume":101233,"rsi_14":41.67,"sma_20":4.27,"sma_60":4.14,"sma_120":4.34},{"date":"2025-06-24","open":4.24,"high":4.3,"low":4.17,"close":4.17,"volume":36238,"rsi_14":42.61,"sma_20":4.26,"sma_60":4.14,"sma_120":4.34},{"date":"2025-06-25","open":4.16,"high":4.27,"low":4.16,"close":4.21,"volume":15207,"rsi_14":45.6,"sma_20":4.26,"sma_60":4.14,"sma_120":4.35},{"date":"2025-06-26","open":4.18,"high":4.25,"low":4.17,"close":4.22,"volume":17324,"rsi_14":43.75,"sma_20":4.25,"sma_60":4.14,"sma_120":4.35},{"date":"2025-06-27","open":4.18,"high":4.33,"low":4.18,"close":4.25,"volume":48774,"rsi_14":55.33,"sma_20":4.24,"sma_60":4.14,"sma_120":4.36},{"date":"2025-06-30","open":4.24,"high":4.33,"low":4.19,"close":4.32,"volume":21651,"rsi_14":59.15,"sma_20":4.23,"sma_60":4.14,"sma_120":4.36},{"date":"2025-07-01","open":4.25,"high":4.35,"low":4.24,"close":4.33,"volume":17167,"rsi_14":63.46,"sma_20":4.23,"sma_60":4.15,"sma_120":4.37},{"date":"2025-07-02","open":4.39,"high":4.5,"low":4.32,"close":4.34,"volume":35901,"rsi_14":58.39,"sma_20":4.23,"sma_60":4.16,"sma_120":4.38},{"date":"2025-07-03","open":4.36,"high":4.36,"low":4.23,"close":4.32,"volume":86359,"rsi_14":66.67,"sma_20":4.23,"sma_60":4.17,"sma_120":4.38},{"date":"2025-07-07","open":4.3,"high":4.39,"low":4.3,"close":4.34,"volume":22837,"rsi_14":61.17,"sma_20":4.23,"sma_60":4.19,"sma_120":4.39},{"date":"2025-07-08","open":4.35,"high":4.5,"low":4.33,"close":4.5,"volume":34209,"rsi_14":71.21,"sma_20":4.25,"sma_60":4.2,"sma_120":4.4},{"date":"2025-07-09","open":4.5,"high":4.52,"low":4.41,"close":4.52,"volume":26768,"rsi_14":67.8,"sma_20":4.27,"sma_60":4.22,"sma_120":4.41},{"date":"2025-07-10","open":4.49,"high":4.63,"low":4.49,"close":4.61,"volume":26973,"rsi_14":80.49,"sma_20":4.29,"sma_60":4.23,"sma_120":4.41},{"date":"2025-07-11","open":4.76,"high":4.77,"low":4.56,"close":4.61,"volume":38235,"rsi_14":90.83,"sma_20":4.31,"sma_60":4.25,"sma_120":4.41},{"date":"2025-07-14","open":4.63,"high":4.72,"low":4.52,"close":4.72,"volume":31118,"rsi_14":92.0,"sma_20":4.34,"sma_60":4.27,"sma_120":4.42},{"date":"2025-07-15","open":4.76,"high":4.78,"low":4.59,"close":4.7,"volume":19292,"rsi_14":92.74,"sma_20":4.37,"sma_60":4.29,"sma_120":4.42},{"date":"2025-07-16","open":4.67,"high":4.67,"low":4.57,"close":4.63,"volume":16569,"rsi_14":82.31,"sma_20":4.39,"sma_60":4.3,"sma_120":4.42},{"date":"2025-07-17","open":4.64,"high":4.64,"low":4.55,"close":4.57,"volume":7605,"rsi_14":75.0,"sma_20":4.4,"sma_60":4.32,"sma_120":4.43},{"date":"2025-07-18","open":4.53,"high":4.7,"low":4.53,"close":4.65,"volume":13911,"rsi_14":76.67,"sma_20":4.42,"sma_60":4.33,"sma_120":4.43},{"date":"2025-07-21","open":4.51,"high":4.72,"low":4.51,"close":4.6,"volume":19494,"rsi_14":69.18,"sma_20":4.44,"sma_60":4.34,"sma_120":4.43},{"date":"2025-07-22","open":4.58,"high":4.75,"low":4.58,"close":4.68,"volume":14098,"rsi_14":71.88,"sma_20":4.47,"sma_60":4.35,"sma_120":4.44},{"date":"2025-07-23","open":4.7,"high":4.7,"low":4.3,"close":4.48,"volume":120303,"rsi_14":57.29,"sma_20":4.48,"sma_60":4.36,"sma_120":4.43},{"date":"2025-07-24","open":4.42,"high":4.43,"low":4.2,"close":4.21,"volume":398230,"rsi_14":45.6,"sma_20":4.48,"sma_60":4.36,"sma_120":4.43},{"date":"2025-07-25","open":4.28,"high":4.4,"low":4.27,"close":4.34,"volume":52421,"rsi_14":49.82,"sma_20":4.49,"sma_60":4.36,"sma_120":4.42},{"date":"2025-07-28","open":4.32,"high":4.37,"low":4.25,"close":4.25,"volume":22339,"rsi_14":40.31,"sma_20":4.49,"sma_60":4.37,"sma_120":4.41},{"date":"2025-07-29","open":4.31,"high":4.31,"low":4.18,"close":4.23,"volume":72722,"rsi_14":38.76,"sma_20":4.48,"sma_60":4.37,"sma_120":4.4},{"date":"2025-07-30","open":4.21,"high":4.22,"low":4.03,"close":4.05,"volume":39309,"rsi_14":29.45,"sma_20":4.47,"sma_60":4.37,"sma_120":4.39},{"date":"2025-07-31","open":4.2,"high":4.2,"low":3.95,"close":3.98,"volume":69348,"rsi_14":28.12,"sma_20":4.45,"sma_60":4.37,"sma_120":4.38},{"date":"2025-08-01","open":3.97,"high":4.11,"low":3.95,"close":4.02,"volume":33886,"rsi_14":24.18,"sma_20":4.44,"sma_60":4.36,"sma_120":4.37},{"date":"2025-08-04","open":4.2,"high":4.21,"low":4.02,"close":4.07,"volume":55435,"rsi_14":27.34,"sma_20":4.42,"sma_60":4.35,"sma_120":4.35},{"date":"2025-08-05","open":4.11,"high":4.14,"low":4.04,"close":4.12,"volume":26215,"rsi_14":31.39,"sma_20":4.4,"sma_60":4.35,"sma_120":4.34},{"date":"2025-08-06","open":4.14,"high":4.2,"low":4.05,"close":4.13,"volume":29929,"rsi_14":33.33,"sma_20":4.38,"sma_60":4.35,"sma_120":4.33},{"date":"2025-08-07","open":4.18,"high":4.22,"low":4.04,"close":4.07,"volume":39019,"rsi_14":27.69,"sma_20":4.36,"sma_60":4.34,"sma_120":4.32},{"date":"2025-08-08","open":4.08,"high":4.12,"low":4.01,"close":4.1,"volume":18436,"rsi_14":30.47,"sma_20":4.33,"sma_60":4.33,"sma_120":4.31},{"date":"2025-08-11","open":4.14,"high":4.2,"low":4.07,"close":4.1,"volume":24807,"rsi_14":25.83,"sma_20":4.3,"sma_60":4.32,"sma_120":4.29},{"date":"2025-08-12","open":4.13,"high":4.13,"low":3.95,"close":4.01,"volume":91199,"rsi_14":28.44,"sma_20":4.26,"sma_60":4.32,"sma_120":4.28},{"date":"2025-08-13","open":4.08,"high":4.1,"low":3.77,"close":3.83,"volume":145194,"rsi_14":31.0,"sma_20":4.22,"sma_60":4.3,"sma_120":4.26},{"date":"2025-08-14","open":3.15,"high":3.3,"low":3.05,"close":3.05,"volume":488188,"rsi_14":10.91,"sma_20":4.15,"sma_60":4.28,"sma_120":4.24},{"date":"2025-08-15","open":3.06,"high":3.12,"low":2.9,"close":2.93,"volume":243882,"rsi_14":10.71,"sma_20":4.06,"sma_60":4.25,"sma_120":4.23},{"date":"2025-08-18","open":2.95,"high":2.99,"low":2.77,"close":2.91,"volume":384356,"rsi_14":10.71,"sma_20":3.98,"sma_60":4.23,"sma_120":4.21},{"date":"2025-08-19","open":2.9,"high":2.96,"low":2.8,"close":2.84,"volume":239352,"rsi_14":11.46,"sma_20":3.89,"sma_60":4.21,"sma_120":4.19},{"date":"2025-08-20","open":2.83,"high":2.85,"low":2.76,"close":2.79,"volume":77197,"rsi_14":11.61,"sma_20":3.8,"sma_60":4.18,"sma_120":4.18},{"date":"2025-08-21","open":2.79,"high":2.79,"low":2.71,"close":2.73,"volume":112710,"rsi_14":8.92,"sma_20":3.73,"sma_60":4.16,"sma_120":4.16},{"date":"2025-08-22","open":2.75,"high":2.8,"low":2.7,"close":2.76,"volume":51458,"rsi_14":7.74,"sma_20":3.65,"sma_60":4.13,"sma_120":4.14},{"date":"2025-08-25","open":2.75,"high":2.79,"low":2.73,"close":2.75,"volume":40267,"rsi_14":4.64,"sma_20":3.57,"sma_60":4.1,"sma_120":4.13},{"date":"2025-08-26","open":2.73,"high":2.75,"low":2.7,"close":2.72,"volume":27889,"rsi_14":3.92,"sma_20":3.5,"sma_60":4.07,"sma_120":4.11},{"date":"2025-08-27","open":2.72,"high":2.76,"low":2.67,"close":2.75,"volume":63594,"rsi_14":6.0,"sma_20":3.43,"sma_60":4.04,"sma_120":4.1},{"date":"2025-08-28","open":2.73,"high":2.75,"low":2.68,"close":2.7,"volume":24840,"rsi_14":3.95,"sma_20":3.37,"sma_60":4.02,"sma_120":4.09},{"date":"2025-08-29","open":2.71,"high":2.72,"low":2.66,"close":2.7,"volume":29117,"rsi_14":3.95,"sma_20":3.3,"sma_60":3.99,"sma_120":4.07},{"date":"2025-09-02","open":2.68,"high":2.74,"low":2.65,"close":2.68,"volume":38797,"rsi_14":4.14,"sma_20":3.23,"sma_60":3.96,"sma_120":4.06},{"date":"2025-09-03","open":2.71,"high":2.71,"low":2.59,"close":2.6,"volume":49647,"rsi_14":4.44,"sma_20":3.16,"sma_60":3.94,"sma_120":4.05},{"date":"2025-09-04","open":2.61,"high":2.65,"low":2.6,"close":2.63,"volume":57768,"rsi_14":15.7,"sma_20":3.08,"sma_60":3.91,"sma_120":4.04},{"date":"2025-09-05","open":2.68,"high":2.68,"low":2.61,"close":2.67,"volume":35638,"rsi_14":24.27,"sma_20":3.01,"sma_60":3.89,"sma_120":4.02},{"date":"2025-09-08","open":2.66,"high":2.71,"low":2.64,"close":2.69,"volume":40686,"rsi_14":29.52,"sma_20":2.94,"sma_60":3.86,"sma_120":4.01},{"date":"2025-09-09","open":2.7,"high":2.72,"low":2.61,"close":2.62,"volume":39576,"rsi_14":29.25,"sma_20":2.87,"sma_60":3.84,"sma_120":4.0},{"date":"2025-09-10","open":2.67,"high":2.71,"low":2.6,"close":2.6,"volume":56958,"rsi_14":31.0,"sma_20":2.8,"sma_60":3.81,"sma_120":3.98},{"date":"2025-09-11","open":2.63,"high":2.7,"low":2.6,"close":2.67,"volume":25809,"rsi_14":44.12,"sma_20":2.74,"sma_60":3.78,"sma_120":3.97},{"date":"2025-09-12","open":2.67,"high":2.8,"low":2.66,"close":2.8,"volume":150638,"rsi_14":53.28,"sma_20":2.73,"sma_60":3.76,"sma_120":3.95},{"date":"2025-09-15","open":2.8,"high":2.99,"low":2.8,"close":2.94,"volume":102172,"rsi_14":62.84,"sma_20":2.73,"sma_60":3.74,"sma_120":3.94},{"date":"2025-09-16","open":2.95,"high":2.97,"low":2.82,"close":2.83,"volume":51353,"rsi_14":56.71,"sma_20":2.72,"sma_60":3.71,"sma_120":3.93},{"date":"2025-09-17","open":2.88,"high":2.96,"low":2.81,"close":2.85,"volume":38832,"rsi_14":56.17,"sma_20":2.72,"sma_60":3.69,"sma_120":3.92},{"date":"2025-09-18","open":2.91,"high":2.91,"low":2.7,"close":2.79,"volume":74685,"rsi_14":55.49,"sma_20":2.72,"sma_60":3.67,"sma_120":3.9},{"date":"2025-09-19","open":2.8,"high":2.8,"low":2.76,"close":2.78,"volume":25028,"rsi_14":54.82,"sma_20":2.73,"sma_60":3.64,"sma_120":3.89},{"date":"2025-09-22","open":2.7,"high":2.88,"low":2.69,"close":2.77,"volume":54064,"rsi_14":55.49,"sma_20":2.73,"sma_60":3.62,"sma_120":3.88},{"date":"2025-09-23","open":2.76,"high":2.79,"low":2.68,"close":2.71,"volume":27434,"rsi_14":56.87,"sma_20":2.73,"sma_60":3.6,"sma_120":3.87},{"date":"2025-09-24","open":2.7,"high":2.73,"low":2.63,"close":2.68,"volume":85890,"rsi_14":52.83,"sma_20":2.72,"sma_60":3.57,"sma_120":3.86},{"date":"2025-09-25","open":2.67,"high":2.8,"low":2.65,"close":2.77,"volume":105039,"rsi_14":55.88,"sma_20":2.72,"sma_60":3.54,"sma_120":3.85},{"date":"2025-09-26","open":2.76,"high":2.97,"low":2.73,"close":2.92,"volume":179054,"rsi_14":61.54,"sma_20":2.74,"sma_60":3.52,"sma_120":3.84},{"date":"2025-09-29","open":2.97,"high":3.2,"low":2.94,"close":3.15,"volume":127364,"rsi_14":73.45,"sma_20":2.76,"sma_60":3.5,"sma_120":3.84},{"date":"2025-09-30","open":3.2,"high":3.2,"low":2.98,"close":3.04,"volume":42782,"rsi_14":68.03,"sma_20":2.78,"sma_60":3.48,"sma_120":3.83},{"date":"2025-10-01","open":3.01,"high":3.01,"low":2.92,"close":2.95,"volume":26758,"rsi_14":61.29,"sma_20":2.79,"sma_60":3.45,"sma_120":3.83},{"date":"2025-10-02","open":2.95,"high":2.95,"low":2.83,"close":2.83,"volume":18587,"rsi_14":51.22,"sma_20":2.8,"sma_60":3.42,"sma_120":3.82},{"date":"2025-10-03","open":2.84,"high":3.03,"low":2.84,"close":2.9,"volume":44082,"rsi_14":48.41,"sma_20":2.81,"sma_60":3.39,"sma_120":3.81},{"date":"2025-10-06","open":2.92,"high":2.95,"low":2.83,"close":2.89,"volume":48187,"rsi_14":52.81,"sma_20":2.82,"sma_60":3.37,"sma_120":3.81},{"date":"2025-10-07","open":2.91,"high":2.95,"low":2.83,"close":2.85,"volume":15513,"rsi_14":50.0,"sma_20":2.84,"sma_60":3.33,"sma_120":3.8},{"date":"2025-10-08","open":2.87,"high":2.94,"low":2.8,"close":2.93,"volume":24775,"rsi_14":56.33,"sma_20":2.85,"sma_60":3.3,"sma_120":3.8},{"date":"2025-10-09","open":2.94,"high":2.94,"low":2.85,"close":2.92,"volume":21001,"rsi_14":56.33,"sma_20":2.86,"sma_60":3.28,"sma_120":3.79},{"date":"2025-10-10","open":2.9,"high":2.98,"low":2.81,"close":2.9,"volume":24886,"rsi_14":55.82,"sma_20":2.87,"sma_60":3.25,"sma_120":3.78},{"date":"2025-10-13","open":2.98,"high":2.98,"low":2.78,"close":2.93,"volume":96754,"rsi_14":60.13,"sma_20":2.87,"sma_60":3.22,"sma_120":3.78},{"date":"2025-10-14","open":2.89,"high":2.93,"low":2.86,"close":2.91,"volume":18123,"rsi_14":60.69,"sma_20":2.87,"sma_60":3.19,"sma_120":3.77},{"date":"2025-10-15","open":2.92,"high":2.93,"low":2.83,"close":2.86,"volume":25674,"rsi_14":54.34,"sma_20":2.87,"sma_60":3.16,"sma_120":3.76},{"date":"2025-10-16","open":2.9,"high":2.93,"low":2.83,"close":2.84,"volume":38374,"rsi_14":45.58,"sma_20":2.88,"sma_60":3.13,"sma_120":3.75},{"date":"2025-10-17","open":2.83,"high":2.85,"low":2.73,"close":2.73,"volume":36214,"rsi_14":23.28,"sma_20":2.87,"sma_60":3.11,"sma_120":3.73},{"date":"2025-10-20","open":2.77,"high":2.78,"low":2.63,"close":2.65,"volume":65989,"rsi_14":24.21,"sma_20":2.87,"sma_60":3.08,"sma_120":3.72},{"date":"2025-10-21","open":2.67,"high":2.72,"low":2.65,"close":2.68,"volume":28888,"rsi_14":30.6,"sma_20":2.87,"sma_60":3.05,"sma_120":3.71},{"date":"2025-10-22","open":2.68,"high":2.7,"low":2.63,"close":2.63,"volume":36328,"rsi_14":34.03,"sma_20":2.86,"sma_60":3.03,"sma_120":3.7},{"date":"2025-10-23","open":2.65,"high":2.75,"low":2.63,"close":2.64,"volume":47533,"rsi_14":26.64,"sma_20":2.86,"sma_60":3.0,"sma_120":3.69},{"date":"2025-10-24","open":2.66,"high":2.75,"low":2.58,"close":2.58,"volume":92847,"rsi_14":24.59,"sma_20":2.84,"sma_60":2.98,"sma_120":3.67},{"date":"2025-10-27","open":2.58,"high":2.62,"low":2.54,"close":2.59,"volume":50556,"rsi_14":27.59,"sma_20":2.81,"sma_60":2.96,"sma_120":3.66},{"date":"2025-10-28","open":2.8,"high":2.8,"low":2.58,"close":2.59,"volume":17838,"rsi_14":16.0,"sma_20":2.79,"sma_60":2.93,"sma_120":3.64},{"date":"2025-10-29","open":2.58,"high":2.58,"low":2.45,"close":2.45,"volume":95619,"rsi_14":12.7,"sma_20":2.76,"sma_60":2.91,"sma_120":3.63},{"date":"2025-10-30","open":2.46,"high":2.63,"low":2.46,"close":2.49,"volume":62074,"rsi_14":18.46,"sma_20":2.75,"sma_60":2.88,"sma_120":3.61},{"date":"2025-10-31","open":2.54,"high":2.55,"low":2.22,"close":2.38,"volume":121548,"rsi_14":12.33,"sma_20":2.72,"sma_60":2.85,"sma_120":3.6},{"date":"2025-11-03","open":2.35,"high":2.39,"low":2.23,"close":2.24,"volume":61423,"rsi_14":10.59,"sma_20":2.69,"sma_60":2.82,"sma_120":3.58},{"date":"2025-11-04","open":2.24,"high":2.33,"low":2.07,"close":2.17,"volume":132947,"rsi_14":10.4,"sma_20":2.66,"sma_60":2.79,"sma_120":3.56},{"date":"2025-11-05","open":2.15,"high":2.18,"low":2.05,"close":2.09,"volume":150099,"rsi_14":9.68,"sma_20":2.61,"sma_60":2.75,"sma_120":3.54},{"date":"2025-11-06","open":2.09,"high":2.1,"low":1.96,"close":2.08,"volume":140799,"rsi_14":10.84,"sma_20":2.57,"sma_60":2.73,"sma_120":3.51},{"date":"2025-11-07","open":2.06,"high":2.07,"low":2.0,"close":2.07,"volume":17649,"rsi_14":11.84,"sma_20":2.53,"sma_60":2.71,"sma_120":3.49},{"date":"2025-11-10","open":2.08,"high":2.15,"low":2.05,"close":2.12,"volume":37351,"rsi_14":14.1,"sma_20":2.49,"sma_60":2.7,"sma_120":3.47},{"date":"2025-11-11","open":2.11,"high":2.12,"low":2.02,"close":2.1,"volume":22412,"rsi_14":14.67,"sma_20":2.45,"sma_60":2.68,"sma_120":3.46},{"date":"2025-11-12","open":2.08,"high":2.22,"low":2.07,"close":2.07,"volume":126738,"rsi_14":12.99,"sma_20":2.41,"sma_60":2.67,"sma_120":3.44},{"date":"2025-11-13","open":2.2,"high":2.55,"low":2.17,"close":2.44,"volume":358108,"rsi_14":43.52,"sma_20":2.39,"sma_60":2.66,"sma_120":3.42},{"date":"2025-11-14","open":2.44,"high":2.55,"low":2.1,"close":2.15,"volume":77363,"rsi_14":33.82,"sma_20":2.36,"sma_60":2.65,"sma_120":3.4},{"date":"2025-11-17","open":2.2,"high":2.2,"low":2.09,"close":2.15,"volume":51000,"rsi_14":33.82,"sma_20":2.34,"sma_60":2.64,"sma_120":3.39},{"date":"2025-11-18","open":2.15,"high":2.16,"low":2.06,"close":2.15,"volume":66150,"rsi_14":37.7,"sma_20":2.31,"sma_60":2.63,"sma_120":3.37},{"date":"2025-11-19","open":2.15,"high":2.15,"low":2.05,"close":2.1,"volume":20169,"rsi_14":34.15,"sma_20":2.28,"sma_60":2.62,"sma_120":3.35},{"date":"2025-11-20","open":2.15,"high":2.21,"low":2.04,"close":2.14,"volume":8038,"rsi_14":39.66,"sma_20":2.26,"sma_60":2.61,"sma_120":3.33},{"date":"2025-11-21","open":2.13,"high":2.2,"low":2.08,"close":2.15,"volume":11655,"rsi_14":45.63,"sma_20":2.24,"sma_60":2.6,"sma_120":3.31},{"date":"2025-11-24","open":2.15,"high":2.19,"low":2.06,"close":2.1,"volume":39095,"rsi_14":46.53,"sma_20":2.21,"sma_60":2.59,"sma_120":3.29},{"date":"2025-11-25","open":2.1,"high":2.18,"low":2.1,"close":2.18,"volume":21251,"rsi_14":54.46,"sma_20":2.19,"sma_60":2.59,"sma_120":3.27},{"date":"2025-11-26","open":2.15,"high":2.18,"low":2.11,"close":2.15,"volume":70946,"rsi_14":53.4,"sma_20":2.18,"sma_60":2.58,"sma_120":3.26},{"date":"2025-11-28","open":2.15,"high":2.26,"low":2.15,"close":2.26,"volume":34018,"rsi_14":58.41,"sma_20":2.16,"sma_60":2.57,"sma_120":3.24},{"date":"2025-12-01","open":2.23,"high":2.24,"low":2.2,"close":2.2,"volume":7722,"rsi_14":53.51,"sma_20":2.16,"sma_60":2.56,"sma_120":3.23},{"date":"2025-12-02","open":2.24,"high":2.25,"low":2.19,"close":2.2,"volume":11733,"rsi_14":54.46,"sma_20":2.15,"sma_60":2.56,"sma_120":3.21},{"date":"2025-12-03","open":2.17,"high":2.2,"low":2.13,"close":2.18,"volume":8070,"rsi_14":54.96,"sma_20":2.15,"sma_60":2.55,"sma_120":3.19},{"date":"2025-12-04","open":2.18,"high":2.19,"low":2.15,"close":2.18,"volume":8045,"rsi_14":32.43,"sma_20":2.16,"sma_60":2.54,"sma_120":3.18},{"date":"2025-12-05","open":2.2,"high":2.26,"low":2.19,"close":2.25,"volume":31386,"rsi_14":59.62,"sma_20":2.17,"sma_60":2.53,"sma_120":3.16},{"date":"2025-12-08","open":2.2,"high":2.23,"low":2.19,"close":2.19,"volume":9419,"rsi_14":53.45,"sma_20":2.17,"sma_60":2.52,"sma_120":3.14},{"date":"2025-12-09","open":2.18,"high":2.22,"low":2.17,"close":2.18,"volume":8959,"rsi_14":52.53,"sma_20":2.18,"sma_60":2.51,"sma_120":3.12},{"date":"2025-12-10","open":2.14,"high":2.22,"low":2.14,"close":2.16,"volume":21968,"rsi_14":55.36,"sma_20":2.18,"sma_60":2.5,"sma_120":3.11},{"date":"2025-12-11","open":2.19,"high":2.22,"low":2.17,"close":2.19,"volume":8581,"rsi_14":54.55,"sma_20":2.18,"sma_60":2.49,"sma_120":3.09},{"date":"2025-12-12","open":2.19,"high":2.26,"low":2.19,"close":2.25,"volume":21344,"rsi_14":58.68,"sma_20":2.18,"sma_60":2.48,"sma_120":3.07},{"date":"2025-12-15","open":2.28,"high":2.28,"low":2.21,"close":2.22,"volume":9497,"rsi_14":60.17,"sma_20":2.18,"sma_60":2.47,"sma_120":3.06},{"date":"2025-12-16","open":2.22,"high":2.29,"low":2.22,"close":2.29,"volume":19045,"rsi_14":59.48,"sma_20":2.19,"sma_60":2.46,"sma_120":3.04},{"date":"2025-12-17","open":2.29,"high":2.29,"low":2.23,"close":2.23,"volume":23836,"rsi_14":56.56,"sma_20":2.19,"sma_60":2.46,"sma_120":3.03},{"date":"2025-12-18","open":2.24,"high":2.28,"low":2.2,"close":2.21,"volume":9503,"rsi_14":45.19,"sma_20":2.2,"sma_60":2.45,"sma_120":3.01},{"date":"2025-12-19","open":2.15,"high":2.26,"low":2.15,"close":2.18,"volume":17132,"rsi_14":47.96,"sma_20":2.2,"sma_60":2.44,"sma_120":2.99},{"date":"2025-12-22","open":2.17,"high":2.25,"low":2.1,"close":2.16,"volume":73308,"rsi_14":46.08,"sma_20":2.2,"sma_60":2.42,"sma_120":2.97},{"date":"2025-12-23","open":2.16,"high":2.16,"low":2.11,"close":2.13,"volume":27052,"rsi_14":45.18,"sma_20":2.2,"sma_60":2.41,"sma_120":2.95},{"date":"2025-12-24","open":2.14,"high":2.21,"low":2.1,"close":2.13,"volume":83523,"rsi_14":45.19,"sma_20":2.2,"sma_60":2.39,"sma_120":2.93},{"date":"2025-12-26","open":2.15,"high":2.15,"low":1.95,"close":1.95,"volume":167497,"rsi_14":26.19,"sma_20":2.19,"sma_60":2.38,"sma_120":2.91},{"date":"2025-12-29","open":2.09,"high":2.1,"low":1.97,"close":1.99,"volume":73553,"rsi_14":33.61,"sma_20":2.17,"sma_60":2.36,"sma_120":2.89},{"date":"2025-12-30","open":1.99,"high":2.09,"low":1.99,"close":2.05,"volume":99091,"rsi_14":40.16,"sma_20":2.17,"sma_60":2.35,"sma_120":2.87},{"date":"2025-12-31","open":2.06,"high":2.11,"low":2.05,"close":2.1,"volume":34718,"rsi_14":45.65,"sma_20":2.16,"sma_60":2.33,"sma_120":2.85},{"date":"2026-01-02","open":2.12,"high":2.2,"low":2.1,"close":2.11,"volume":13934,"rsi_14":44.03,"sma_20":2.16,"sma_60":2.32,"sma_120":2.83},{"date":"2026-01-05","open":2.13,"high":2.17,"low":2.1,"close":2.15,"volume":52995,"rsi_14":41.86,"sma_20":2.16,"sma_60":2.31,"sma_120":2.81},{"date":"2026-01-06","open":2.16,"high":2.16,"low":2.09,"close":2.12,"volume":13061,"rsi_14":42.19,"sma_20":2.15,"sma_60":2.3,"sma_120":2.79},{"date":"2026-01-07","open":2.11,"high":2.18,"low":2.1,"close":2.17,"volume":11940,"rsi_14":40.8,"sma_20":2.15,"sma_60":2.28,"sma_120":2.77},{"date":"2026-01-08","open":2.17,"high":2.3,"low":2.17,"close":2.23,"volume":70530,"rsi_14":50.0,"sma_20":2.15,"sma_60":2.27,"sma_120":2.75},{"date":"2026-01-09","open":2.22,"high":2.69,"low":2.22,"close":2.58,"volume":136303,"rsi_14":69.63,"sma_20":2.17,"sma_60":2.27,"sma_120":2.73},{"date":"2026-01-12","open":2.62,"high":2.74,"low":2.52,"close":2.54,"volume":33615,"rsi_14":68.56,"sma_20":2.19,"sma_60":2.26,"sma_120":2.71},{"date":"2026-01-13","open":2.57,"high":2.63,"low":2.49,"close":2.56,"volume":82778,"rsi_14":70.5,"sma_20":2.21,"sma_60":2.26,"sma_120":2.7},{"date":"2026-01-14","open":2.52,"high":2.62,"low":2.44,"close":2.45,"volume":182766,"rsi_14":65.35,"sma_20":2.22,"sma_60":2.25,"sma_120":2.68},{"date":"2026-01-15","open":2.45,"high":2.51,"low":2.33,"close":2.35,"volume":42518,"rsi_14":59.63,"sma_20":2.22,"sma_60":2.25,"sma_120":2.66},{"date":"2026-01-16","open":2.4,"high":2.43,"low":2.29,"close":2.29,"volume":12676,"rsi_14":66.63,"sma_20":2.22,"sma_60":2.24,"sma_120":2.65},{"date":"2026-01-20","open":2.27,"high":2.34,"low":2.15,"close":2.25,"volume":25766,"rsi_14":62.72,"sma_20":2.22,"sma_60":2.23,"sma_120":2.63},{"date":"2026-01-21","open":2.27,"high":2.29,"low":2.26,"close":2.27,"volume":11939,"rsi_14":61.2,"sma_20":2.23,"sma_60":2.23,"sma_120":2.62},{"date":"2026-01-22","open":2.27,"high":2.34,"low":2.27,"close":2.27,"volume":15009,"rsi_14":59.12,"sma_20":2.23,"sma_60":2.22,"sma_120":2.6},{"date":"2026-01-23","open":2.27,"high":2.29,"low":2.24,"close":2.24,"volume":31000,"rsi_14":56.83,"sma_20":2.24,"sma_60":2.22,"sma_120":2.59},{"date":"2026-01-26","open":2.22,"high":2.24,"low":2.19,"close":2.19,"volume":14000,"rsi_14":52.35,"sma_20":2.24,"sma_60":2.21,"sma_120":2.57},{"date":"2026-01-27","open":2.18,"high":2.26,"low":2.17,"close":2.23,"volume":41900,"rsi_14":55.72,"sma_20":2.26,"sma_60":2.21,"sma_120":2.56},{"date":"2026-01-28","open":2.16,"high":2.33,"low":2.16,"close":2.2,"volume":2600,"rsi_14":51.33,"sma_20":2.27,"sma_60":2.2,"sma_120":2.54},{"date":"2026-01-29","open":2.2,"high":2.29,"low":2.11,"close":2.22,"volume":16800,"rsi_14":49.45,"sma_20":2.28,"sma_60":2.2,"sma_120":2.52},{"date":"2026-01-30","open":2.15,"high":2.23,"low":2.12,"close":2.16,"volume":50900,"rsi_14":15.0,"sma_20":2.28,"sma_60":2.2,"sma_120":2.51},{"date":"2026-02-02","open":2.17,"high":2.2,"low":2.04,"close":2.17,"volume":23200,"rsi_14":17.67,"sma_20":2.28,"sma_60":2.2,"sma_120":2.49},{"date":"2026-02-03","open":2.1,"high":2.16,"low":2.01,"close":2.05,"volume":38700,"rsi_14":12.57,"sma_20":2.28,"sma_60":2.2,"sma_120":2.48},{"date":"2026-02-04","open":2.13,"high":2.16,"low":2.0,"close":2.06,"volume":21800,"rsi_14":16.38,"sma_20":2.27,"sma_60":2.2,"sma_120":2.46},{"date":"2026-02-05","open":2.0,"high":2.03,"low":1.89,"close":1.89,"volume":30700,"rsi_14":14.62,"sma_20":2.26,"sma_60":2.19,"sma_120":2.45},{"date":"2026-02-06","open":1.88,"high":2.01,"low":1.81,"close":1.9,"volume":22400,"rsi_14":17.5,"sma_20":2.24,"sma_60":2.19,"sma_120":2.44},{"date":"2026-02-09","open":1.85,"high":1.92,"low":1.85,"close":1.89,"volume":6260,"rsi_14":41.39,"sma_20":2.22,"sma_60":2.21,"sma_120":2.58},{"date":"2026-02-10","open":1.87,"high":2.11,"low":1.86,"close":1.95,"volume":12132,"rsi_14":42.49,"sma_20":2.21,"sma_60":2.2,"sma_120":2.57},{"date":"2026-02-11","open":1.95,"high":1.98,"low":1.92,"close":1.94,"volume":8115,"rsi_14":43.47,"sma_20":2.21,"sma_60":2.19,"sma_120":2.55},{"date":"2026-02-12","open":1.87,"high":1.93,"low":1.83,"close":1.85,"volume":19495,"rsi_14":37.94,"sma_20":2.21,"sma_60":2.18,"sma_120":2.53},{"date":"2026-02-13","open":1.85,"high":2.04,"low":1.84,"close":1.92,"volume":28790,"rsi_14":38.62,"sma_20":2.2,"sma_60":2.17,"sma_120":2.51},{"date":"2026-02-17","open":1.92,"high":2.02,"low":1.84,"close":1.85,"volume":45367,"rsi_14":15.45,"sma_20":2.19,"sma_60":2.17,"sma_120":2.49},{"date":"2026-02-18","open":1.84,"high":1.93,"low":1.82,"close":1.82,"volume":14100,"rsi_14":24.67,"sma_20":2.05,"sma_60":2.16,"sma_120":2.39},{"date":"2026-02-19","open":1.84,"high":2.0,"low":1.73,"close":1.76,"volume":91800,"rsi_14":20.89,"sma_20":2.03,"sma_60":2.15,"sma_120":2.38},{"date":"2026-02-20","open":1.74,"high":1.83,"low":1.73,"close":1.73,"volume":27678,"rsi_14":21.71,"sma_20":2.0,"sma_60":2.14,"sma_120":2.37},{"date":"2026-02-23","open":1.73,"high":1.81,"low":1.58,"close":1.68,"volume":32400,"rsi_14":19.38,"sma_20":1.97,"sma_60":2.14,"sma_120":2.37},{"date":"2026-02-24","open":1.69,"high":1.7,"low":1.59,"close":1.63,"volume":38619,"rsi_14":12.54,"sma_20":2.14,"sma_60":2.15,"sma_120":2.45},{"date":"2026-02-25","open":1.64,"high":1.72,"low":1.63,"close":1.66,"volume":5446,"rsi_14":15.95,"sma_20":2.12,"sma_60":2.14,"sma_120":2.44},{"date":"2026-02-26","open":1.66,"high":1.71,"low":1.45,"close":1.64,"volume":36963,"rsi_14":17.29,"sma_20":2.09,"sma_60":2.14,"sma_120":2.42},{"date":"2026-02-27","open":1.66,"high":1.71,"low":1.66,"close":1.68,"volume":21792,"rsi_14":20.67,"sma_20":2.06,"sma_60":2.13,"sma_120":2.41},{"date":"2026-03-02","open":1.66,"high":1.7,"low":1.55,"close":1.69,"volume":18977,"rsi_14":22.28,"sma_20":2.02,"sma_60":2.12,"sma_120":2.4},{"date":"2026-03-03","open":1.65,"high":1.65,"low":1.56,"close":1.61,"volume":15197,"rsi_14":19.16,"sma_20":1.97,"sma_60":2.12,"sma_120":2.39},{"date":"2026-03-04","open":1.6,"high":1.72,"low":1.52,"close":1.57,"volume":62537,"rsi_14":18.47,"sma_20":1.92,"sma_60":2.1,"sma_120":2.38},{"date":"2026-03-05","open":1.57,"high":1.62,"low":1.46,"close":1.6,"volume":41685,"rsi_14":31.13,"sma_20":1.88,"sma_60":2.09,"sma_120":2.37},{"date":"2026-03-06","open":1.59,"high":1.62,"low":1.56,"close":1.61,"volume":7117,"rsi_14":25.71,"sma_20":1.84,"sma_60":2.08,"sma_120":2.36},{"date":"2026-03-09","open":1.6,"high":1.6,"low":1.5,"close":1.53,"volume":37379,"rsi_14":23.08,"sma_20":1.81,"sma_60":2.07,"sma_120":2.35},{"date":"2026-03-10","open":1.54,"high":1.56,"low":1.52,"close":1.52,"volume":2881,"rsi_14":26.09,"sma_20":1.77,"sma_60":2.06,"sma_120":2.34},{"date":"2026-03-11","open":1.54,"high":1.64,"low":1.52,"close":1.53,"volume":33995,"rsi_14":19.05,"sma_20":1.73,"sma_60":2.05,"sma_120":2.33},{"date":"2026-03-12","open":1.61,"high":1.61,"low":1.52,"close":1.52,"volume":25966,"rsi_14":22.22,"sma_20":1.7,"sma_60":2.04,"sma_120":2.32},{"date":"2026-03-13","open":1.51,"high":1.6,"low":1.5,"close":1.5,"volume":17383,"rsi_14":25.53,"sma_20":1.68,"sma_60":2.03,"sma_120":2.31},{"date":"2026-03-16","open":1.53,"high":1.57,"low":1.52,"close":1.52,"volume":16736,"rsi_14":35.9,"sma_20":1.65,"sma_60":2.02,"sma_120":2.3},{"date":"2026-03-17","open":1.56,"high":1.6,"low":1.48,"close":1.56,"volume":26797,"rsi_14":37.5,"sma_20":1.64,"sma_60":2.01,"sma_120":2.29},{"date":"2026-03-18","open":1.57,"high":1.83,"low":1.56,"close":1.7,"volume":89715,"rsi_14":54.72,"sma_20":1.63,"sma_60":2.0,"sma_120":2.29},{"date":"2026-03-19","open":1.7,"high":2.03,"low":1.62,"close":2.0,"volume":230943,"rsi_14":70.0,"sma_20":1.63,"sma_60":2.0,"sma_120":2.28},{"date":"2026-03-20","open":1.99,"high":2.18,"low":1.98,"close":2.1,"volume":101000,"rsi_14":73.03,"sma_20":1.65,"sma_60":2.0,"sma_120":2.28},{"date":"2026-03-23","open":2.15,"high":2.15,"low":1.94,"close":1.99,"volume":58587,"rsi_14":70.65,"sma_20":1.66,"sma_60":1.99,"sma_120":2.27},{"date":"2026-03-24","open":1.96,"high":2.14,"low":1.96,"close":2.04,"volume":15842,"rsi_14":75.27,"sma_20":1.68,"sma_60":1.99,"sma_120":2.27},{"date":"2026-03-25","open":2.05,"high":2.15,"low":1.96,"close":2.03,"volume":12665,"rsi_14":73.63,"sma_20":1.7,"sma_60":1.99,"sma_120":2.26},{"date":"2026-03-26","open":2.04,"high":2.05,"low":1.98,"close":1.98,"volume":3668,"rsi_14":69.47,"sma_20":1.71,"sma_60":1.98,"sma_120":2.25},{"date":"2026-03-27","open":1.97,"high":1.97,"low":1.78,"close":1.84,"volume":30753,"rsi_14":65.35,"sma_20":1.72,"sma_60":1.98,"sma_120":2.25},{"date":"2026-03-30","open":1.84,"high":1.91,"low":1.63,"close":1.67,"volume":35187,"rsi_14":56.41,"sma_20":1.72,"sma_60":1.97,"sma_120":2.24},{"date":"2026-03-31","open":1.85,"high":1.85,"low":1.69,"close":1.72,"volume":11274,"rsi_14":57.85,"sma_20":1.73,"sma_60":1.96,"sma_120":2.23},{"date":"2026-04-01","open":1.76,"high":1.9,"low":1.74,"close":1.86,"volume":37425,"rsi_14":62.69,"sma_20":1.74,"sma_60":1.96,"sma_120":2.22},{"date":"2026-04-02","open":1.84,"high":1.88,"low":1.82,"close":1.84,"volume":12025,"rsi_14":62.69,"sma_20":1.75,"sma_60":1.95,"sma_120":2.21},{"date":"2026-04-06","open":1.87,"high":1.9,"low":1.83,"close":1.83,"volume":2988,"rsi_14":61.65,"sma_20":1.76,"sma_60":1.94,"sma_120":2.2},{"date":"2026-04-07","open":1.8,"high":1.81,"low":1.7,"close":1.74,"volume":6836,"rsi_14":56.52,"sma_20":1.77,"sma_60":1.93,"sma_120":2.19},{"date":"2026-04-08","open":1.8,"high":1.98,"low":1.74,"close":1.74,"volume":11922,"rsi_14":51.61,"sma_20":1.79,"sma_60":1.93,"sma_120":2.19},{"date":"2026-04-09","open":1.76,"high":1.81,"low":1.76,"close":1.79,"volume":749,"rsi_14":35.42,"sma_20":1.8,"sma_60":1.92,"sma_120":2.18},{"date":"2026-04-10","open":1.81,"high":1.83,"low":1.71,"close":1.79,"volume":11086,"rsi_14":32.58,"sma_20":1.81,"sma_60":1.91,"sma_120":2.17},{"date":"2026-04-13","open":1.77,"high":1.9,"low":1.75,"close":1.88,"volume":10734,"rsi_14":43.68,"sma_20":1.83,"sma_60":1.91,"sma_120":2.16},{"date":"2026-04-14","open":1.88,"high":1.89,"low":1.84,"close":1.85,"volume":7680,"rsi_14":38.82,"sma_20":1.85,"sma_60":1.91,"sma_120":2.15},{"date":"2026-04-15","open":1.9,"high":1.9,"low":1.78,"close":1.87,"volume":5857,"rsi_14":40.7,"sma_20":1.86,"sma_60":1.9,"sma_120":2.14},{"date":"2026-04-16","open":1.84,"high":1.9,"low":1.78,"close":1.9,"volume":4748,"rsi_14":43.21,"sma_20":1.87,"sma_60":1.9,"sma_120":2.13},{"date":"2026-04-17","open":1.91,"high":2.09,"low":1.91,"close":2.08,"volume":21251,"rsi_14":63.63,"sma_20":1.88,"sma_60":1.9,"sma_120":2.13},{"date":"2026-04-20","open":2.15,"high":2.18,"low":1.98,"close":2.03,"volume":32890,"rsi_14":74.67,"sma_20":1.87,"sma_60":1.9,"sma_120":2.12},{"date":"2026-04-21","open":1.99,"high":2.04,"low":1.99,"close":2.04,"volume":2130,"rsi_14":69.86,"sma_20":1.87,"sma_60":1.9,"sma_120":2.11},{"date":"2026-04-22","open":2.05,"high":2.13,"low":1.99,"close":2.03,"volume":19189,"rsi_14":64.31,"sma_20":1.88,"sma_60":1.9,"sma_120":2.1},{"date":"2026-04-23","open":2.0,"high":2.0,"low":1.97,"close":1.97,"volume":2311,"rsi_14":55.85,"sma_20":1.87,"sma_60":1.9,"sma_120":2.1},{"date":"2026-04-24","open":2.0,"high":2.06,"low":1.95,"close":1.95,"volume":14980,"rsi_14":62.23,"sma_20":1.87,"sma_60":1.89,"sma_120":2.09},{"date":"2026-04-27","open":1.96,"high":2.0,"low":1.92,"close":1.92,"volume":15707,"rsi_14":65.41,"sma_20":1.87,"sma_60":1.89,"sma_120":2.08},{"date":"2026-04-28","open":1.89,"high":1.98,"low":1.83,"close":1.95,"volume":26356,"rsi_14":67.1,"sma_20":1.89,"sma_60":1.88,"sma_120":2.07},{"date":"2026-04-29","open":1.95,"high":2.03,"low":1.95,"close":1.99,"volume":5400,"rsi_14":65.99,"sma_20":1.9,"sma_60":1.87,"sma_120":2.06},{"date":"2026-04-30","open":2.0,"high":2.19,"low":2.0,"close":2.04,"volume":19056,"rsi_14":69.11,"sma_20":1.91,"sma_60":1.86,"sma_120":2.06},{"date":"2026-05-01","open":1.99,"high":2.07,"low":1.99,"close":2.02,"volume":20961,"rsi_14":61.99,"sma_20":1.92,"sma_60":1.85,"sma_120":2.05},{"date":"2026-05-04","open":2.1,"high":2.17,"low":2.05,"close":2.11,"volume":22911,"rsi_14":71.3,"sma_20":1.94,"sma_60":1.85,"sma_120":2.05},{"date":"2026-05-05","open":2.11,"high":2.11,"low":1.95,"close":2.04,"volume":11122,"rsi_14":60.5,"sma_20":1.95,"sma_60":1.84,"sma_120":2.04},{"date":"2026-05-06","open":2.1,"high":2.15,"low":1.99,"close":2.1,"volume":37645,"rsi_14":64.5,"sma_20":1.97,"sma_60":1.84,"sma_120":2.04},{"date":"2026-05-07","open":2.12,"high":2.29,"low":2.11,"close":2.22,"volume":38930,"rsi_14":60.7,"sma_20":1.99,"sma_60":1.84,"sma_120":2.03},{"date":"2026-05-08","open":2.25,"high":2.27,"low":2.13,"close":2.15,"volume":15520,"rsi_14":58.9,"sma_20":2.01,"sma_60":1.84,"sma_120":2.03},{"date":"2026-05-11","open":2.18,"high":2.3,"low":2.13,"close":2.2,"volume":7855,"rsi_14":59.38,"sma_20":2.02,"sma_60":1.84,"sma_120":2.03},{"date":"2026-05-12","open":2.13,"high":2.16,"low":2.05,"close":2.07,"volume":11142,"rsi_14":52.41,"sma_20":2.03,"sma_60":1.85,"sma_120":2.02},{"date":"2026-05-13","open":2.07,"high":2.24,"low":2.06,"close":2.12,"volume":21747,"rsi_14":59.01,"sma_20":2.05,"sma_60":1.85,"sma_120":2.02},{"date":"2026-05-14","open":2.14,"high":2.14,"low":1.72,"close":1.81,"volume":195730,"rsi_14":43.69,"sma_20":2.04,"sma_60":1.85,"sma_120":2.01},{"date":"2026-05-15","open":1.77,"high":1.88,"low":1.53,"close":1.64,"volume":219742,"rsi_14":38.8,"sma_20":2.02,"sma_60":1.84,"sma_120":2.01},{"date":"2026-05-18","open":1.78,"high":2.02,"low":1.67,"close":1.72,"volume":150094,"rsi_14":41.15,"sma_20":2.0,"sma_60":1.84,"sma_120":2.0},{"date":"2026-05-19","open":1.67,"high":1.7,"low":1.62,"close":1.64,"volume":43937,"rsi_14":36.94,"sma_20":1.98,"sma_60":1.84,"sma_120":2.0},{"date":"2026-05-20","open":1.48,"high":1.84,"low":1.42,"close":1.76,"volume":463437,"rsi_14":40.07,"sma_20":1.97,"sma_60":1.84,"sma_120":2.0},{"date":"2026-05-21","open":1.65,"high":1.77,"low":1.64,"close":1.66,"volume":33107,"rsi_14":37.92,"sma_20":1.96,"sma_60":1.84,"sma_120":1.99},{"date":"2026-05-22","open":1.61,"high":1.66,"low":1.6,"close":1.65,"volume":34867,"rsi_14":33.69,"sma_20":1.94,"sma_60":1.84,"sma_120":1.99},{"date":"2026-05-26","open":1.68,"high":1.79,"low":1.65,"close":1.79,"volume":7623,"rsi_14":41.41,"sma_20":1.93,"sma_60":1.84,"sma_120":1.99},{"date":"2026-05-27","open":1.76,"high":1.78,"low":1.69,"close":1.69,"volume":10871,"rsi_14":36.6,"sma_20":1.92,"sma_60":1.84,"sma_120":1.98},{"date":"2026-05-28","open":1.7,"high":1.76,"low":1.65,"close":1.69,"volume":5730,"rsi_14":33.1,"sma_20":1.91,"sma_60":1.85,"sma_120":1.98},{"date":"2026-05-29","open":1.71,"high":1.85,"low":1.71,"close":1.73,"volume":14744,"rsi_14":34.78,"sma_20":1.89,"sma_60":1.85,"sma_120":1.97},{"date":"2026-06-01","open":1.71,"high":1.76,"low":1.66,"close":1.73,"volume":12042,"rsi_14":32.33,"sma_20":1.88,"sma_60":1.85,"sma_120":1.97},{"date":"2026-06-02","open":1.7,"high":1.78,"low":1.7,"close":1.75,"volume":13922,"rsi_14":36.89,"sma_20":1.86,"sma_60":1.85,"sma_120":1.95},{"date":"2026-06-03","open":1.68,"high":1.77,"low":1.65,"close":1.76,"volume":17309,"rsi_14":34.75,"sma_20":1.84,"sma_60":1.86,"sma_120":1.96},{"date":"2026-06-04","open":1.73,"high":1.74,"low":1.67,"close":1.72,"volume":38836,"rsi_14":45.05,"sma_20":1.82,"sma_60":1.86,"sma_120":1.96},{"date":"2026-06-05","open":1.72,"high":1.72,"low":1.57,"close":1.62,"volume":51531,"rsi_14":48.81,"sma_20":1.79,"sma_60":1.86,"sma_120":1.96},{"date":"2026-06-08","open":1.65,"high":1.74,"low":1.63,"close":1.7,"volume":27571,"rsi_14":48.81,"sma_20":1.77,"sma_60":1.86,"sma_120":1.95},{"date":"2026-06-09","open":1.68,"high":1.71,"low":1.6,"close":1.69,"volume":16741,"rsi_14":53.25,"sma_20":1.75,"sma_60":1.87,"sma_120":1.95},{"date":"2026-06-10","open":1.64,"high":1.67,"low":1.64,"close":1.65,"volume":1766,"rsi_14":42.03,"sma_20":1.73,"sma_60":1.87,"sma_120":1.95},{"date":"2026-06-11","open":1.64,"high":1.68,"low":1.62,"close":1.68,"volume":27950,"rsi_14":51.61,"sma_20":1.7,"sma_60":1.87,"sma_120":1.94},{"date":"2026-06-12","open":1.7,"high":1.7,"low":1.62,"close":1.63,"volume":13375,"rsi_14":48.48,"sma_20":1.7,"sma_60":1.87,"sma_120":1.94},{"date":"2026-06-15","open":1.64,"high":1.7,"low":1.63,"close":1.64,"volume":4362,"rsi_14":35.85,"sma_20":1.69,"sma_60":1.86,"sma_120":1.93},{"date":"2026-06-16","open":1.6,"high":1.68,"low":1.6,"close":1.67,"volume":16207,"rsi_14":46.67,"sma_20":1.69,"sma_60":1.86,"sma_120":1.93},{"date":"2026-06-17","open":1.69,"high":1.75,"low":1.66,"close":1.71,"volume":37346,"rsi_14":53.85,"sma_20":1.7,"sma_60":1.85,"sma_120":1.92},{"date":"2026-06-18","open":1.75,"high":1.8,"low":1.73,"close":1.73,"volume":19817,"rsi_14":52.94,"sma_20":1.7,"sma_60":1.85,"sma_120":1.92},{"date":"2026-06-22","open":1.77,"high":1.78,"low":1.65,"close":1.7,"volume":80186,"rsi_14":47.06,"sma_20":1.7,"sma_60":1.84,"sma_120":1.91},{"date":"2026-06-23","open":1.68,"high":1.71,"low":1.61,"close":1.68,"volume":61049,"rsi_14":43.14,"sma_20":1.7,"sma_60":1.84,"sma_120":1.91},{"date":"2026-06-24","open":1.7,"high":1.71,"low":1.67,"close":1.7,"volume":40842,"rsi_14":44.23,"sma_20":1.69,"sma_60":1.83,"sma_120":1.91},{"date":"2026-06-25","open":1.59,"high":1.73,"low":1.59,"close":1.68,"volume":270126,"rsi_14":46.0,"sma_20":1.69,"sma_60":1.83,"sma_120":1.9},{"date":"2026-06-26","open":1.64,"high":1.78,"low":1.64,"close":1.75,"volume":34240,"rsi_14":63.83,"sma_20":1.7,"sma_60":1.83,"sma_120":1.9},{"date":"2026-06-29","open":1.76,"high":1.76,"low":1.68,"close":1.72,"volume":9472,"rsi_14":52.38,"sma_20":1.7,"sma_60":1.83,"sma_120":1.89},{"date":"2026-06-30","open":1.72,"high":1.72,"low":1.72,"close":1.72,"volume":753,"rsi_14":53.66,"sma_20":1.69,"sma_60":1.83,"sma_120":1.89},{"date":"2026-07-01","open":1.72,"high":1.76,"low":1.72,"close":1.72,"volume":9830,"rsi_14":59.46,"sma_20":1.69,"sma_60":1.83,"sma_120":1.89},{"date":"2026-07-02","open":1.75,"high":1.75,"low":1.7,"close":1.75,"volume":17020,"rsi_14":59.46,"sma_20":1.69,"sma_60":1.83,"sma_120":1.88},{"date":"2026-07-06","open":1.76,"high":1.81,"low":1.75,"close":1.81,"volume":20917,"rsi_14":73.68,"sma_20":1.7,"sma_60":1.83,"sma_120":1.88},{"date":"2026-07-07","open":1.8,"high":1.84,"low":1.8,"close":1.83,"volume":12771,"rsi_14":74.36,"sma_20":1.71,"sma_60":1.83,"sma_120":1.88},{"date":"2026-07-08","open":1.84,"high":1.87,"low":1.78,"close":1.83,"volume":22277,"rsi_14":72.97,"sma_20":1.71,"sma_60":1.83,"sma_120":1.87},{"date":"2026-07-09","open":1.81,"high":1.87,"low":1.77,"close":1.85,"volume":108518,"rsi_14":71.0,"sma_20":1.72,"sma_60":1.83,"sma_120":1.87},{"date":"2026-07-10","open":1.87,"high":2.01,"low":1.87,"close":2.01,"volume":50044,"rsi_14":79.17,"sma_20":1.74,"sma_60":1.83,"sma_120":1.87},{"date":"2026-07-13","open":2.01,"high":2.02,"low":1.79,"close":1.81,"volume":22941,"rsi_14":58.46,"sma_20":1.75,"sma_60":1.83,"sma_120":1.87},{"date":"2026-07-14","open":1.84,"high":1.84,"low":1.68,"close":1.74,"volume":12369,"rsi_14":54.29,"sma_20":1.75,"sma_60":1.83,"sma_120":1.87},{"date":"2026-07-15","open":1.79,"high":1.91,"low":1.75,"close":1.77,"volume":48612,"rsi_14":54.93,"sma_20":1.76,"sma_60":1.82,"sma_120":1.86},{"date":"2026-07-16","open":1.78,"high":1.82,"low":1.67,"close":1.72,"volume":23369,"rsi_14":52.7,"sma_20":1.76,"sma_60":1.82,"sma_120":1.86},{"date":"2026-07-17","open":1.74,"high":1.74,"low":1.67,"close":1.7,"volume":6938,"rsi_14":46.38,"sma_20":1.76,"sma_60":1.81,"sma_120":1.86},{"date":"2026-07-20","open":1.67,"high":1.7,"low":1.52,"close":1.63,"volume":22901,"rsi_14":43.84,"sma_20":1.76,"sma_60":1.81,"sma_120":1.85},{"date":"2026-07-21","open":1.46,"high":1.7,"low":1.45,"close":1.52,"volume":67317,"rsi_14":38.1,"sma_20":1.75,"sma_60":1.8,"sma_120":1.85},{"date":"2026-07-22","open":1.49,"high":1.75,"low":1.49,"close":1.68,"volume":48865,"rsi_14":46.31,"sma_20":1.75,"sma_60":1.79,"sma_120":1.84},{"date":"2026-07-23","open":1.65,"high":1.72,"low":1.56,"close":1.61,"volume":16633,"rsi_14":43.27,"sma_20":1.74,"sma_60":1.79,"sma_120":1.84},{"date":"2026-07-24","open":1.64,"high":1.83,"low":1.55,"close":1.63,"volume":14530,"rsi_14":41.0,"sma_20":1.74,"sma_60":1.78,"sma_120":1.83},{"date":"2026-07-27","open":1.65,"high":1.69,"low":1.55,"close":1.56,"volume":22744,"rsi_14":37.14,"sma_20":1.73,"sma_60":1.78,"sma_120":1.82},{"date":"2026-07-28","open":1.61,"high":1.68,"low":1.6,"close":1.62,"volume":32590,"rsi_14":40.54,"sma_20":1.73,"sma_60":1.77,"sma_120":1.81},{"date":"2026-07-29","open":1.55,"high":1.75,"low":1.55,"close":1.6,"volume":42619,"rsi_14":38.74,"sma_20":1.72,"sma_60":1.76,"sma_120":1.81},{"date":"2026-07-30","open":1.6,"high":1.69,"low":1.6,"close":1.65,"volume":13099,"rsi_14":32.0,"sma_20":1.72,"sma_60":1.76,"sma_120":1.8},{"date":"2026-07-31","open":1.62,"high":1.66,"low":1.61,"close":1.64,"volume":6871,"rsi_14":39.02,"sma_20":1.71,"sma_60":1.75,"sma_120":1.8},{"date":"2026-08-03","open":1.63,"high":1.73,"low":1.61,"close":1.66,"volume":7428,"rsi_14":44.37,"sma_20":1.7,"sma_60":1.74,"sma_120":1.78},{"date":"2026-08-04","open":1.64,"high":1.72,"low":1.6,"close":1.68,"volume":23227,"rsi_14":44.0,"sma_20":1.7,"sma_60":1.73,"sma_120":1.78},{"date":"2026-08-05","open":1.66,"high":1.7,"low":1.61,"close":1.7,"volume":2354,"rsi_14":45.83,"sma_20":1.69,"sma_60":1.72,"sma_120":1.78},{"date":"2026-08-06","open":1.65,"high":1.68,"low":1.61,"close":1.63,"volume":3851},{"date":"2026-08-07","open":1.73,"high":1.73,"low":1.63,"close":1.68,"volume":2523,"rsi_14":53.33,"sma_20":1.66,"sma_60":1.71,"sma_120":1.77},{"date":"2026-08-10","open":1.64,"high":1.71,"low":1.63,"close":1.66,"volume":8505,"rsi_14":60.61,"sma_20":1.65,"sma_60":1.7,"sma_120":1.77},{"date":"2026-08-11","open":1.68,"high":1.77,"low":1.64,"close":1.64,"volume":5339,"rsi_14":46.15,"sma_20":1.65,"sma_60":1.7,"sma_120":1.77},{"date":"2026-08-12","open":1.63,"high":1.81,"low":1.63,"close":1.79,"volume":18557,"rsi_14":65.0,"sma_20":1.65,"sma_60":1.7,"sma_120":1.77},{"date":"2026-08-13","open":1.8,"high":1.8,"low":1.45,"close":1.5,"volume":83323,"rsi_14":42.53,"sma_20":1.64,"sma_60":1.7,"sma_120":1.77},{"date":"2026-08-14","open":1.54,"high":1.56,"low":1.45,"close":1.53,"volume":35068,"rsi_14":47.56,"sma_20":1.63,"sma_60":1.7,"sma_120":1.77},{"date":"2026-08-17","open":1.54,"high":1.6,"low":1.46,"close":1.46,"volume":19828,"rsi_14":40.48,"sma_20":1.62,"sma_60":1.69,"sma_120":1.77},{"date":"2026-08-18","open":1.45,"high":1.51,"low":1.44,"close":1.45,"volume":27980,"rsi_14":40.96,"sma_20":1.62,"sma_60":1.69,"sma_120":1.76},{"date":"2026-08-19","open":1.53,"high":1.53,"low":1.42,"close":1.47,"volume":38817,"rsi_14":38.75,"sma_20":1.61,"sma_60":1.68,"sma_120":1.76},{"date":"2026-08-20","open":1.48,"high":1.5,"low":1.42,"close":1.44,"volume":27083},{"date":"2026-08-21","open":1.42,"high":1.53,"low":1.42,"close":1.51,"volume":29744,"rsi_14":41.38,"sma_20":1.59,"sma_60":1.68,"sma_120":1.76},{"date":"2026-08-24","open":1.48,"high":1.56,"low":1.44,"close":1.48,"volume":23500},{"date":"2026-08-25","open":1.47,"high":1.52,"low":1.44,"close":1.45,"volume":8873,"rsi_14":35.96,"sma_20":1.58,"sma_60":1.67,"sma_120":1.76},{"date":"2026-08-26","open":1.48,"high":1.52,"low":1.45,"close":1.46,"volume":7720,"rsi_14":39.94,"sma_20":1.57,"sma_60":1.66,"sma_120":1.76},{"date":"2026-08-27","open":1.45,"high":1.49,"low":1.44,"close":1.44,"volume":8579,"rsi_14":35.09,"sma_20":1.56,"sma_60":1.66,"sma_120":1.75},{"date":"2026-08-28","open":1.44,"high":1.52,"low":1.43,"close":1.46,"volume":28316,"rsi_14":37.58,"sma_20":1.55,"sma_60":1.65,"sma_120":1.75},{"date":"2026-08-31","open":1.46,"high":1.51,"low":1.38,"close":1.38,"volume":36535},{"date":"2026-09-01","open":1.42,"high":1.42,"low":1.3,"close":1.31,"volume":14589,"rsi_14":19.43,"sma_20":1.52,"sma_60":1.64,"sma_120":1.75},{"date":"2026-09-02","open":1.34,"high":1.43,"low":1.33,"close":1.36,"volume":50552,"rsi_14":37.16,"sma_20":1.51,"sma_60":1.64,"sma_120":1.75},{"date":"2026-09-03","open":1.32,"high":1.37,"low":1.32,"close":1.34,"volume":40720,"rsi_14":32.24,"sma_20":1.49,"sma_60":1.63,"sma_120":1.75},{"date":"2026-09-04","open":1.35,"high":1.52,"low":1.31,"close":1.34,"volume":15602,"rsi_14":37.1,"sma_20":1.47,"sma_60":1.63,"sma_120":1.75},{"date":"2026-09-08","open":1.33,"high":1.33,"low":1.28,"close":1.3,"volume":13833,"rsi_14":34.85,"sma_20":1.46,"sma_60":1.62,"sma_120":1.75},{"date":"2026-09-09","open":1.29,"high":1.4,"low":1.25,"close":1.34,"volume":172019,"rsi_14":37.38,"sma_20":1.44,"sma_60":1.61,"sma_120":1.74},{"date":"2026-09-10","open":1.35,"high":1.51,"low":1.29,"close":1.31,"volume":21483,"rsi_14":37.38,"sma_20":1.42,"sma_60":1.61,"sma_120":1.74},{"date":"2026-09-11","open":1.34,"high":1.35,"low":1.3,"close":1.34,"volume":11937,"rsi_14":32.11,"sma_20":1.41,"sma_60":1.6,"sma_120":1.73},{"date":"2026-09-14","open":1.35,"high":1.35,"low":1.31,"close":1.35,"volume":14501,"rsi_14":35.71,"sma_20":1.4,"sma_60":1.6,"sma_120":1.72},{"date":"2026-09-15","open":1.32,"high":1.44,"low":1.3,"close":1.38,"volume":25155,"rsi_14":42.31,"sma_20":1.4,"sma_60":1.59,"sma_120":1.72},{"date":"2026-09-16","open":1.37,"high":1.48,"low":1.29,"close":1.45,"volume":17997,"rsi_14":48.78,"sma_20":1.4,"sma_60":1.59,"sma_120":1.71},{"date":"2026-09-17","open":1.45,"high":1.48,"low":1.41,"close":1.48,"volume":13204,"rsi_14":53.85,"sma_20":1.4,"sma_60":1.58,"sma_120":1.71},{"date":"2026-09-18","open":1.46,"high":1.48,"low":1.41,"close":1.48,"volume":4959,"rsi_14":52.0,"sma_20":1.4,"sma_60":1.58,"sma_120":1.71},{"date":"2026-09-21","open":1.46,"high":1.49,"low":1.4,"close":1.43,"volume":5075},{"date":"2026-09-22","open":1.39,"high":1.46,"low":1.39,"close":1.42,"volume":2771,"rsi_14":63.41,"sma_20":1.39,"sma_60":1.57,"sma_120":1.7},{"date":"2026-09-23","open":1.42,"high":1.42,"low":1.42,"close":1.42,"volume":293,"rsi_14":58.33,"sma_20":1.39,"sma_60":1.57,"sma_120":1.7},{"date":"2026-09-24","open":1.41,"high":1.41,"low":1.35,"close":1.38,"volume":8336,"rsi_14":55.26,"sma_20":1.39,"sma_60":1.56,"sma_120":1.7},{"date":"2026-09-25","open":1.37,"high":1.39,"low":1.35,"close":1.38,"volume":5100,"rsi_14":55.26,"sma_20":1.38,"sma_60":1.55,"sma_120":1.69},{"date":"2026-09-28","open":1.36,"high":1.36,"low":1.33,"close":1.36,"volume":3264,"rsi_14":58.33,"sma_20":1.38,"sma_60":1.55,"sma_120":1.69},{"date":"2026-09-29","open":1.33,"high":1.33,"low":1.24,"close":1.26,"volume":13843,"rsi_14":40.48,"sma_20":1.37,"sma_60":1.54,"sma_120":1.68},{"date":"2026-09-30","open":1.27,"high":1.27,"low":1.13,"close":1.25,"volume":60158,"rsi_14":42.5,"sma_20":1.37,"sma_60":1.53,"sma_120":1.68},{"date":"2026-10-01","open":1.18,"high":1.22,"low":1.13,"close":1.16,"volume":22707,"rsi_14":30.43,"sma_20":1.36,"sma_60":1.52,"sma_120":1.67},{"date":"2026-10-02","open":1.15,"high":1.2,"low":1.15,"close":1.2,"volume":9052,"rsi_14":34.69,"sma_20":1.35,"sma_60":1.51,"sma_120":1.67},{"date":"2026-10-05","open":1.18,"high":1.19,"low":1.13,"close":1.16,"volume":5805,"rsi_14":28.0,"sma_20":1.34,"sma_60":1.49,"sma_120":1.66},{"date":"2026-10-06","open":1.16,"high":1.17,"low":1.11,"close":1.17,"volume":5518,"rsi_14":18.05,"sma_20":1.34,"sma_60":1.48,"sma_120":1.66},{"date":"2026-10-07","open":1.13,"high":1.14,"low":1.11,"close":1.14,"volume":2596},{"date":"2026-10-08","open":1.13,"high":1.13,"low":1.11,"close":1.11,"volume":3484,"rsi_14":12.24,"sma_20":1.32,"sma_60":1.46,"sma_120":1.64},{"date":"2026-10-09","open":1.14,"high":1.16,"low":1.14,"close":1.16,"volume":5365,"rsi_14":20.56,"sma_20":1.31,"sma_60":1.45,"sma_120":1.64},{"date":"2026-10-12","open":1.19,"high":1.19,"low":1.11,"close":1.15,"volume":12380,"rsi_14":20.56,"sma_20":1.3,"sma_60":1.44,"sma_120":1.63},{"date":"2026-10-13","open":1.18,"high":1.22,"low":1.17,"close":1.21,"volume":13689,"rsi_14":29.75,"sma_20":1.29,"sma_60":1.44,"sma_120":1.62},{"date":"2026-10-14","open":1.19,"high":1.19,"low":1.16,"close":1.16,"volume":7990,"rsi_14":30.34,"sma_20":1.27,"sma_60":1.43,"sma_120":1.61},{"date":"2026-10-15","open":1.21,"high":1.28,"low":1.16,"close":1.22,"volume":16577,"rsi_14":36.41,"sma_20":1.26,"sma_60":1.42,"sma_120":1.61},{"date":"2026-10-16","open":1.2,"high":1.25,"low":1.2,"close":1.25,"volume":2590,"rsi_14":38.77,"sma_20":1.25,"sma_60":1.42,"sma_120":1.6},{"date":"2026-10-19","open":1.26,"high":1.32,"low":1.15,"close":1.16,"volume":10954,"rsi_14":40.81,"sma_20":1.24,"sma_60":1.41,"sma_120":1.6},{"date":"2026-10-20","open":1.15,"high":1.21,"low":1.14,"close":1.16,"volume":19242,"rsi_14":42.22,"sma_20":1.22,"sma_60":1.4,"sma_120":1.59},{"date":"2026-10-21","open":1.15,"high":1.15,"low":1.12,"close":1.12,"volume":2366,"rsi_14":46.22,"sma_20":1.21,"sma_60":1.39,"sma_120":1.58},{"date":"2026-10-22","open":1.12,"high":1.26,"low":1.08,"close":1.1,"volume":12250,"rsi_14":40.17,"sma_20":1.19,"sma_60":1.38,"sma_120":1.57},{"date":"2026-10-23","open":1.1,"high":1.1,"low":1.1,"close":1.1,"volume":0,"rsi_14":40.17,"sma_20":1.19,"sma_60":1.38,"sma_120":1.57}],"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":"Bragg Gaming Group Inc","phase":"above-fold","symbol_resolved":true}