{"status":"ok","report":{"price_analysis":{"current":2.79,"change_1d":-2.1,"change_7d":-3.1,"change_30d":-6.6,"high_30d":3.26,"low_30d":2.74,"position_in_range":10.0,"support":2.792,"resistance":3.208},"summary":"Grab Holdings Ltd(GRAB)은 Technology 섹터 US 시장 종목입니다, 시가총액 112.97억. 현재가 $2.85, 전일 대비 +1.1%, 30일 -6.6%. PER 20.6배 / ROE 3.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 20.6배입니다. ROE 3.5%입니다. 시가총액 112.97억. 매출 37.31억, 영업이익 3.30억.","grade":"C","comment":"PER 20.65배, ROE 3.52%","per":20.22,"pbr":1.6,"roe":3.52,"eps":0.138,"revenue":3731000000.0,"operating_income":330000000.0,"net_income":550440800.0,"market_cap":11059560000,"profit_margin":14.75,"roa":1.77,"operating_margin":8.84,"gross_margin":43.63,"debt_ratio":0.3004729530002956,"total_assets":13445000000.0,"total_equity":6766000000.0,"total_debt":2033000000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.6로 약세 구간입니다. MACD(-0.09)가 시그널선(-0.07)을 하회합니다(데드크로스). 현재가가 SMA20(3)과 SMA60(3) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3~3 (현재 위치 9%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 38","rsi_14":37.634408602150536,"macd":-0.08826741474749511,"macd_signal":-0.0731108877176137,"sma_20":3.0342499999999997,"sma_60":3.2733333333333325,"bb_upper":3.2608173189142686,"bb_lower":2.8076826810857307,"atr_14":0.11928571428571431},"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":"PER 20.65x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":68,"summary":"매출 +4.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.4,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":23.0,"unit":"%","percentile":77,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.5%","metrics":[{"name":"ROE","value":3.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":14.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":37.6,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.6,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":74,"summary":"유동비율 1.5x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":1.52,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.12,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":12.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 20.65x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +4.4%"},"profitability":{"grade":"C","reason":"ROE 3.5%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.77,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.3,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.06,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":43.63,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":8.84,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":14.75,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":20.22,"current_pbr":1.6,"per_5y_high":497.8,"per_5y_low":27.32,"per_5y_avg":164.41,"per_percentile":0.0,"pbr_5y_high":5.11,"pbr_5y_low":3.06,"pbr_5y_avg":3.77,"pbr_percentile":0.0,"per_5y_median":119.63,"pbr_5y_median":3.84,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.11},{"quarter":"2024-Q3","per":null,"pbr":3.28},{"quarter":"2024-Q4","per":null,"pbr":4.05},{"quarter":"2025-Q1","per":497.8,"pbr":3.84},{"quarter":"2025-Q2","per":163.31,"pbr":4.35},{"quarter":"2025-Q3","per":179.7,"pbr":5.11},{"quarter":"2025-Q4","per":75.95,"pbr":4.08},{"quarter":"2026-Q1","per":42.41,"pbr":3.09},{"quarter":"2026-Q2","per":27.32,"pbr":3.06},{"quarter":"현재","per":20.22,"pbr":1.6}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3.55,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3.8,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4.72,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4.53,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5.03,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6.02,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4.99,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3.66,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3.77,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-03","per":497.8,"eps":0.0091,"close":4.53,"source":"reported"},{"date":"2025-04","per":536.26,"eps":0.0091,"close":4.88,"source":"reported"},{"date":"2025-05","per":535.16,"eps":0.0091,"close":4.87,"source":"reported"},{"date":"2025-06","per":163.31,"eps":0.0308,"close":5.03,"source":"reported"},{"date":"2025-07","per":158.77,"eps":0.0308,"close":4.89,"source":"reported"},{"date":"2025-08","per":162.01,"eps":0.0308,"close":4.99,"source":"reported"},{"date":"2025-09","per":179.7,"eps":0.0335,"close":6.02,"source":"reported"},{"date":"2025-10","per":179.4,"eps":0.0335,"close":6.01,"source":"reported"},{"date":"2025-11","per":162.69,"eps":0.0335,"close":5.45,"source":"reported"},{"date":"2025-12","per":75.95,"eps":0.0657,"close":4.99,"source":"reported"},{"date":"2026-01","per":65.45,"eps":0.0657,"close":4.3,"source":"reported"},{"date":"2026-02","per":64.23,"eps":0.0657,"close":4.22,"source":"reported"},{"date":"2026-03","per":42.41,"eps":0.0863,"close":3.66,"source":"reported"},{"date":"2026-04","per":44.26,"eps":0.0863,"close":3.82,"source":"reported"},{"date":"2026-05","per":41.02,"eps":0.0863,"close":3.54,"source":"reported"},{"date":"2026-06","per":27.32,"eps":0.138,"close":3.77,"source":"reported"},{"date":"2026-07","per":25.36,"eps":0.138,"close":3.5,"source":"reported"},{"date":"2026-08","per":25.65,"eps":0.138,"close":3.54,"source":"reported"},{"date":"2026-09","per":22.54,"eps":0.138,"close":3.11,"source":"reported"},{"date":"2026-10","per":20.65,"eps":0.138,"close":2.85,"source":"reported"}],"trailing_per_history_meta":{"avg":151.5,"std":166.5,"upper_1sd":317.99,"lower_1sd":0.0,"current":20.65,"count":20},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"20.6배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.5%"}],"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":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:03.838633+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03524091043452557,"dividend_yield":null,"eps":0.06,"revenue":997000000.0,"operating_income":91000000.0,"net_income":238440000.0,"market_cap":null,"profit_margin":0.23915747241725174,"operating_margin":0.09127382146439318,"roa":0.01773447378207512,"gross_margin":0.436308926780341,"total_equity":6766000000.0,"total_assets":13445000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":63.67,"pbr":2.273,"roe":0.01865956728556084,"dividend_yield":null,"eps":0.0306,"revenue":955000000.0,"operating_income":74000000.0,"net_income":121604400.0,"market_cap":15663840000.0,"profit_margin":0.1273344502617801,"operating_margin":0.0774869109947644,"roa":0.010393538461538461,"gross_margin":0.43350785340314135,"total_equity":6517000000.0,"total_assets":11700000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.022799702734839476,"dividend_yield":null,"eps":0.0386,"revenue":906000000.0,"operating_income":98000000.0,"net_income":153396400.0,"market_cap":null,"profit_margin":0.16931169977924945,"operating_margin":0.10816777041942605,"roa":0.012801168321789201,"gross_margin":0.4381898454746137,"total_equity":6728000000.0,"total_assets":11983000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.005717817957039097,"dividend_yield":null,"eps":0.0088,"revenue":873000000.0,"operating_income":67000000.0,"net_income":37000000.0,"market_cap":null,"profit_margin":0.042382588774341354,"operating_margin":0.07674684994272624,"roa":0.003258476442095993,"gross_margin":0.43757159221076747,"total_equity":6471000000.0,"total_assets":11355000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.005501414649481296,"dividend_yield":null,"eps":0.0083,"revenue":819000000.0,"operating_income":39000000.0,"net_income":35000000.0,"market_cap":null,"profit_margin":0.042735042735042736,"operating_margin":0.047619047619047616,"roa":0.0031404217137729925,"gross_margin":0.43223443223443225,"total_equity":6362000000.0,"total_assets":11145000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.006133662602253434,"dividend_yield":null,"eps":0.01,"revenue":773000000.0,"operating_income":14000000.0,"net_income":39740000.0,"market_cap":null,"profit_margin":0.051410090556274254,"operating_margin":0.018111254851228976,"roa":0.004124117891241179,"gross_margin":0.4191461836998706,"total_equity":6479000000.0,"total_assets":9636000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.003974621034536646,"dividend_yield":null,"eps":0.0064,"revenue":764000000.0,"operating_income":9000000.0,"net_income":25433600.0,"market_cap":null,"profit_margin":0.03329005235602094,"operating_margin":0.011780104712041885,"roa":0.002736266810112964,"gross_margin":0.43455497382198954,"total_equity":6399000000.0,"total_assets":9295000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004088693190753263,"dividend_yield":null,"eps":0.0061,"revenue":716000000.0,"operating_income":-38000000.0,"net_income":26000000.0,"market_cap":null,"profit_margin":0.036312849162011177,"operating_margin":-0.05307262569832402,"roa":0.0028328611898017,"gross_margin":0.42877094972067037,"total_equity":6359000000.0,"total_assets":9178000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.008459696727853152,"dividend_yield":null,"eps":-0.0134,"revenue":664000000.0,"operating_income":-56000000.0,"net_income":-53000000.0,"market_cap":null,"profit_margin":-0.07981927710843373,"operating_margin":-0.08433734939759036,"roa":-0.006260335459484999,"gross_margin":0.41566265060240964,"total_equity":6265000000.0,"total_assets":8466000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0165710643722116,"dividend_yield":null,"eps":-0.023290969150663456,"revenue":653000000.0,"operating_income":-75000000.0,"net_income":-104000000.0,"market_cap":null,"profit_margin":-0.15926493108728942,"operating_margin":-0.11485451761102604,"roa":-0.0126953125,"gross_margin":0.39663093415007655,"total_equity":6276000000.0,"total_assets":8192000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.009613893626918902,"dividend_yield":null,"eps":0.0138850008398186,"revenue":653000000.0,"operating_income":-45000000.0,"net_income":62000000.0,"market_cap":null,"profit_margin":0.09494640122511486,"operating_margin":-0.06891271056661562,"roa":0.007051865332120109,"gross_margin":0.4226646248085758,"total_equity":6449000000.0,"total_assets":8792000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.014472010178117048,"dividend_yield":null,"eps":-0.020379598006830524,"revenue":615000000.0,"operating_income":-93000000.0,"net_income":-91000000.0,"market_cap":null,"profit_margin":-0.14796747967479676,"operating_margin":-0.15121951219512195,"roa":-0.010577705451586655,"gross_margin":0.3902439024390244,"total_equity":6288000000.0,"total_assets":8603000000.0}],"current_price":2.79,"change_pct":-2.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-12-01","close":11.89},{"date":"2020-12-02","close":11.82},{"date":"2020-12-03","close":11.9},{"date":"2020-12-04","close":12.4},{"date":"2020-12-07","close":12.55},{"date":"2020-12-08","close":12.377},{"date":"2020-12-09","close":12.7},{"date":"2020-12-10","close":12.65},{"date":"2020-12-11","close":12.75},{"date":"2020-12-14","close":13.2},{"date":"2020-12-15","close":12.692},{"date":"2020-12-16","close":12.61},{"date":"2020-12-17","close":13.19},{"date":"2020-12-18","close":13.04},{"date":"2020-12-21","close":13.488},{"date":"2020-12-22","close":13.62},{"date":"2020-12-23","close":13.29},{"date":"2020-12-24","close":13.32},{"date":"2020-12-28","close":12.9},{"date":"2020-12-29","close":12.94},{"date":"2020-12-30","close":13.2},{"date":"2020-12-31","close":12.86},{"date":"2021-01-04","close":12.95},{"date":"2021-01-05","close":12.85},{"date":"2021-01-06","close":12.85},{"date":"2021-01-07","close":13.75},{"date":"2021-01-08","close":13.815},{"date":"2021-01-11","close":14.01},{"date":"2021-01-12","close":14.25},{"date":"2021-01-13","close":14.03},{"date":"2021-01-14","close":14.39},{"date":"2021-01-15","close":14.85},{"date":"2021-01-19","close":14.73},{"date":"2021-01-20","close":14.88},{"date":"2021-01-21","close":16.5},{"date":"2021-01-22","close":16.75},{"date":"2021-01-25","close":15.22},{"date":"2021-01-26","close":14.47},{"date":"2021-01-27","close":12.77},{"date":"2021-01-28","close":14.0},{"date":"2021-01-29","close":13.9},{"date":"2021-02-01","close":14.12},{"date":"2021-02-02","close":14.4},{"date":"2021-02-03","close":14.4},{"date":"2021-02-04","close":13.85},{"date":"2021-02-05","close":14.35},{"date":"2021-02-08","close":14.59},{"date":"2021-02-09","close":14.3},{"date":"2021-02-10","close":14.3},{"date":"2021-02-11","close":13.99},{"date":"2021-02-12","close":13.87},{"date":"2021-02-16","close":13.88},{"date":"2021-02-17","close":13.9},{"date":"2021-02-18","close":14.0},{"date":"2021-02-19","close":13.9},{"date":"2021-02-22","close":13.64},{"date":"2021-02-23","close":13.63},{"date":"2021-02-24","close":13.26},{"date":"2021-02-25","close":12.84},{"date":"2021-02-26","close":12.95},{"date":"2021-03-01","close":12.89},{"date":"2021-03-02","close":12.7},{"date":"2021-03-03","close":11.38},{"date":"2021-03-04","close":11.3},{"date":"2021-03-05","close":11.52},{"date":"2021-03-08","close":10.98},{"date":"2021-03-09","close":11.88},{"date":"2021-03-10","close":12.0},{"date":"2021-03-11","close":14.65},{"date":"2021-03-12","close":13.95},{"date":"2021-03-15","close":13.73},{"date":"2021-03-16","close":12.85},{"date":"2021-03-17","close":12.85},{"date":"2021-03-18","close":12.95},{"date":"2021-03-19","close":12.99},{"date":"2021-03-22","close":13.5},{"date":"2021-03-23","close":12.45},{"date":"2021-03-24","close":11.58},{"date":"2021-03-25","close":12.05},{"date":"2021-03-26","close":11.67},{"date":"2021-03-29","close":11.64},{"date":"2021-03-30","close":11.35},{"date":"2021-03-31","close":11.7},{"date":"2021-04-01","close":11.95},{"date":"2021-04-05","close":12.17},{"date":"2021-04-06","close":12.7},{"date":"2021-04-07","close":13.13},{"date":"2021-04-08","close":14.1},{"date":"2021-04-09","close":13.75},{"date":"2021-04-12","close":13.95},{"date":"2021-04-13","close":15.33},{"date":"2021-04-14","close":14.4},{"date":"2021-04-15","close":13.51},{"date":"2021-04-16","close":12.52},{"date":"2021-04-19","close":13.16},{"date":"2021-04-20","close":12.72},{"date":"2021-04-21","close":12.72},{"date":"2021-04-22","close":12.7},{"date":"2021-04-23","close":13.06},{"date":"2021-04-26","close":13.63},{"date":"2021-04-27","close":13.71},{"date":"2021-04-28","close":13.37},{"date":"2021-04-29","close":12.99},{"date":"2021-04-30","close":13.31},{"date":"2021-05-03","close":13.01},{"date":"2021-05-04","close":13.0},{"date":"2021-05-05","close":12.42},{"date":"2021-05-06","close":11.84},{"date":"2021-05-07","close":11.67},{"date":"2021-05-10","close":11.71},{"date":"2021-05-11","close":12.42},{"date":"2021-05-12","close":11.5},{"date":"2021-05-13","close":11.06},{"date":"2021-05-14","close":11.5},{"date":"2021-05-17","close":11.32},{"date":"2021-05-18","close":11.41},{"date":"2021-05-19","close":11.26},{"date":"2021-05-20","close":11.46},{"date":"2021-05-21","close":11.35},{"date":"2021-05-24","close":11.37},{"date":"2021-05-25","close":11.45},{"date":"2021-05-26","close":11.64},{"date":"2021-05-27","close":11.88},{"date":"2021-05-28","close":11.79},{"date":"2021-06-01","close":11.73},{"date":"2021-06-02","close":11.73},{"date":"2021-06-03","close":11.4},{"date":"2021-06-04","close":11.38},{"date":"2021-06-07","close":11.89},{"date":"2021-06-08","close":11.85},{"date":"2021-06-09","close":11.52},{"date":"2021-06-10","close":11.66},{"date":"2021-06-11","close":11.74},{"date":"2021-06-14","close":11.55},{"date":"2021-06-15","close":11.55},{"date":"2021-06-16","close":11.8},{"date":"2021-06-17","close":11.75},{"date":"2021-06-18","close":11.76},{"date":"2021-06-21","close":11.8},{"date":"2021-06-22","close":11.67},{"date":"2021-06-23","close":11.71},{"date":"2021-06-24","close":11.75},{"date":"2021-06-25","close":11.75},{"date":"2021-06-28","close":11.84},{"date":"2021-06-29","close":11.75},{"date":"2021-06-30","close":11.7},{"date":"2021-07-01","close":11.64},{"date":"2021-07-02","close":11.4},{"date":"2021-07-06","close":11.16},{"date":"2021-07-07","close":11.09},{"date":"2021-07-08","close":11.17},{"date":"2021-07-09","close":11.34},{"date":"2021-07-12","close":11.28},{"date":"2021-07-13","close":11.2},{"date":"2021-07-14","close":11.42},{"date":"2021-07-15","close":11.0},{"date":"2021-07-16","close":10.73},{"date":"2021-07-19","close":10.85},{"date":"2021-07-20","close":10.84},{"date":"2021-07-21","close":10.87},{"date":"2021-07-22","close":10.87},{"date":"2021-07-23","close":10.67},{"date":"2021-07-26","close":11.01},{"date":"2021-07-27","close":10.65},{"date":"2021-07-28","close":10.74},{"date":"2021-07-29","close":10.66},{"date":"2021-07-30","close":10.68},{"date":"2021-08-02","close":10.86},{"date":"2021-08-03","close":10.82},{"date":"2021-08-04","close":10.7},{"date":"2021-08-05","close":10.71},{"date":"2021-08-06","close":10.84},{"date":"2021-08-09","close":10.71},{"date":"2021-08-10","close":10.52},{"date":"2021-08-11","close":10.56},{"date":"2021-08-12","close":10.52},{"date":"2021-08-13","close":10.51},{"date":"2021-08-16","close":10.38},{"date":"2021-08-17","close":10.44},{"date":"2021-08-18","close":10.54},{"date":"2021-08-19","close":10.56},{"date":"2021-08-20","close":10.31},{"date":"2021-08-23","close":10.26},{"date":"2021-08-24","close":10.26},{"date":"2021-08-25","close":10.34},{"date":"2021-08-26","close":10.41},{"date":"2021-08-27","close":10.53},{"date":"2021-08-30","close":10.49},{"date":"2021-08-31","close":10.75},{"date":"2021-09-01","close":10.69},{"date":"2021-09-02","close":10.69},{"date":"2021-09-03","close":10.64},{"date":"2021-09-07","close":10.72},{"date":"2021-09-08","close":10.74},{"date":"2021-09-09","close":10.75},{"date":"2021-09-10","close":10.75},{"date":"2021-09-13","close":10.59},{"date":"2021-09-14","close":10.23},{"date":"2021-09-15","close":10.24},{"date":"2021-09-16","close":10.63},{"date":"2021-09-17","close":10.45},{"date":"2021-09-20","close":10.26},{"date":"2021-09-21","close":10.22},{"date":"2021-09-22","close":10.2},{"date":"2021-09-23","close":10.2},{"date":"2021-09-24","close":10.27},{"date":"2021-09-27","close":10.24},{"date":"2021-09-28","close":10.24},{"date":"2021-09-29","close":10.23},{"date":"2021-09-30","close":10.22},{"date":"2021-10-01","close":10.31},{"date":"2021-10-04","close":10.18},{"date":"2021-10-05","close":10.16},{"date":"2021-10-06","close":10.11},{"date":"2021-10-07","close":10.09},{"date":"2021-10-08","close":10.09},{"date":"2021-10-11","close":10.1},{"date":"2021-10-12","close":10.08},{"date":"2021-10-13","close":10.09},{"date":"2021-10-14","close":10.54},{"date":"2021-10-15","close":10.95},{"date":"2021-10-18","close":10.68},{"date":"2021-10-19","close":10.41},{"date":"2021-10-20","close":10.17},{"date":"2021-10-21","close":10.87},{"date":"2021-10-22","close":11.0},{"date":"2021-10-25","close":12.8},{"date":"2021-10-26","close":12.92},{"date":"2021-10-27","close":13.24},{"date":"2021-10-28","close":12.43},{"date":"2021-10-29","close":12.59},{"date":"2021-11-01","close":12.18},{"date":"2021-11-02","close":12.0},{"date":"2021-11-03","close":11.68},{"date":"2021-11-04","close":11.83},{"date":"2021-11-05","close":11.93},{"date":"2021-11-08","close":12.26},{"date":"2021-11-09","close":15.6},{"date":"2021-11-10","close":15.16},{"date":"2021-11-11","close":17.06},{"date":"2021-11-12","close":16.37},{"date":"2021-11-15","close":14.93},{"date":"2021-11-16","close":15.08},{"date":"2021-11-17","close":13.64},{"date":"2021-11-18","close":13.7},{"date":"2021-11-19","close":14.0},{"date":"2021-11-22","close":14.04},{"date":"2021-11-23","close":13.74},{"date":"2021-11-24","close":13.43},{"date":"2021-11-26","close":13.25},{"date":"2021-11-29","close":13.5},{"date":"2021-11-30","close":12.72},{"date":"2021-12-01","close":11.01},{"date":"2021-12-02","close":8.75},{"date":"2021-12-03","close":8.99},{"date":"2021-12-06","close":9.0},{"date":"2021-12-07","close":8.85},{"date":"2021-12-08","close":8.89},{"date":"2021-12-09","close":8.08},{"date":"2021-12-10","close":7.12},{"date":"2021-12-13","close":7.17},{"date":"2021-12-14","close":6.79},{"date":"2021-12-15","close":7.14},{"date":"2021-12-16","close":7.25},{"date":"2021-12-17","close":7.57},{"date":"2021-12-20","close":7.3},{"date":"2021-12-21","close":7.3},{"date":"2021-12-22","close":7.34},{"date":"2021-12-23","close":7.35},{"date":"2021-12-27","close":7.09},{"date":"2021-12-28","close":6.98},{"date":"2021-12-29","close":6.96},{"date":"2021-12-30","close":7.15},{"date":"2021-12-31","close":7.13},{"date":"2022-01-03","close":7.22},{"date":"2022-01-04","close":7.29},{"date":"2022-01-05","close":6.9},{"date":"2022-01-06","close":6.65},{"date":"2022-01-07","close":6.81},{"date":"2022-01-10","close":6.6},{"date":"2022-01-11","close":6.54},{"date":"2022-01-12","close":6.25},{"date":"2022-01-13","close":6.11},{"date":"2022-01-14","close":6.04},{"date":"2022-01-18","close":5.54},{"date":"2022-01-19","close":5.65},{"date":"2022-01-20","close":5.94},{"date":"2022-01-21","close":5.6},{"date":"2022-01-24","close":5.56},{"date":"2022-01-25","close":5.82},{"date":"2022-01-26","close":5.94},{"date":"2022-01-27","close":5.71},{"date":"2022-01-28","close":5.51},{"date":"2022-01-31","close":5.66},{"date":"2022-02-01","close":5.7},{"date":"2022-02-02","close":5.48},{"date":"2022-02-03","close":4.98},{"date":"2022-02-04","close":5.32},{"date":"2022-02-07","close":5.34},{"date":"2022-02-08","close":5.21},{"date":"2022-02-09","close":5.55},{"date":"2022-02-10","close":6.35},{"date":"2022-02-11","close":5.89},{"date":"2022-02-14","close":5.92},{"date":"2022-02-15","close":6.0},{"date":"2022-02-16","close":6.04},{"date":"2022-02-17","close":5.81},{"date":"2022-02-18","close":5.52},{"date":"2022-02-22","close":5.17},{"date":"2022-02-23","close":5.3},{"date":"2022-02-24","close":5.5},{"date":"2022-02-25","close":5.8},{"date":"2022-02-28","close":5.76},{"date":"2022-03-01","close":5.52},{"date":"2022-03-02","close":5.23},{"date":"2022-03-03","close":3.28},{"date":"2022-03-04","close":3.36},{"date":"2022-03-07","close":3.36},{"date":"2022-03-08","close":3.24},{"date":"2022-03-09","close":3.14},{"date":"2022-03-10","close":3.29},{"date":"2022-03-11","close":3.14},{"date":"2022-03-14","close":3.02},{"date":"2022-03-15","close":3.03},{"date":"2022-03-16","close":3.53},{"date":"2022-03-17","close":3.78},{"date":"2022-03-18","close":4.1},{"date":"2022-03-21","close":3.87},{"date":"2022-03-22","close":3.75},{"date":"2022-03-23","close":3.71},{"date":"2022-03-24","close":3.63},{"date":"2022-03-25","close":3.3},{"date":"2022-03-28","close":3.44},{"date":"2022-03-29","close":3.91},{"date":"2022-03-30","close":3.55},{"date":"2022-03-31","close":3.5},{"date":"2022-04-01","close":3.47},{"date":"2022-04-04","close":3.92},{"date":"2022-04-05","close":3.695},{"date":"2022-04-06","close":3.59},{"date":"2022-04-07","close":3.48},{"date":"2022-04-08","close":3.61},{"date":"2022-04-11","close":3.52},{"date":"2022-04-12","close":3.4},{"date":"2022-04-13","close":3.48},{"date":"2022-04-14","close":3.2},{"date":"2022-04-18","close":3.05},{"date":"2022-04-19","close":3.29},{"date":"2022-04-20","close":3.01},{"date":"2022-04-21","close":2.86},{"date":"2022-04-22","close":2.85},{"date":"2022-04-25","close":2.86},{"date":"2022-04-26","close":2.71},{"date":"2022-04-27","close":2.71},{"date":"2022-04-28","close":2.86},{"date":"2022-04-29","close":2.95},{"date":"2022-05-02","close":3.11},{"date":"2022-05-03","close":3.15},{"date":"2022-05-04","close":3.18},{"date":"2022-05-05","close":3.03},{"date":"2022-05-06","close":3.01},{"date":"2022-05-09","close":2.8},{"date":"2022-05-10","close":2.75},{"date":"2022-05-11","close":2.51},{"date":"2022-05-12","close":2.7},{"date":"2022-05-13","close":2.82},{"date":"2022-05-16","close":2.575},{"date":"2022-05-17","close":2.73},{"date":"2022-05-18","close":2.53},{"date":"2022-05-19","close":3.14},{"date":"2022-05-20","close":3.21},{"date":"2022-05-23","close":2.89},{"date":"2022-05-24","close":2.55},{"date":"2022-05-25","close":2.42},{"date":"2022-05-26","close":2.32},{"date":"2022-05-27","close":2.41},{"date":"2022-05-31","close":2.66},{"date":"2022-06-01","close":2.61},{"date":"2022-06-02","close":2.63},{"date":"2022-06-03","close":2.54},{"date":"2022-06-06","close":2.64},{"date":"2022-06-07","close":2.65},{"date":"2022-06-08","close":3.06},{"date":"2022-06-09","close":2.89},{"date":"2022-06-10","close":2.71},{"date":"2022-06-13","close":2.43},{"date":"2022-06-14","close":2.45},{"date":"2022-06-15","close":2.5},{"date":"2022-06-16","close":2.35},{"date":"2022-06-17","close":2.33},{"date":"2022-06-21","close":2.73},{"date":"2022-06-22","close":2.56},{"date":"2022-06-23","close":2.74},{"date":"2022-06-24","close":2.89},{"date":"2022-06-27","close":2.69},{"date":"2022-06-28","close":2.52},{"date":"2022-06-29","close":2.55},{"date":"2022-06-30","close":2.53},{"date":"2022-07-01","close":2.38},{"date":"2022-07-05","close":2.71},{"date":"2022-07-06","close":2.52},{"date":"2022-07-07","close":2.63},{"date":"2022-07-08","close":2.5},{"date":"2022-07-11","close":2.39},{"date":"2022-07-12","close":2.51},{"date":"2022-07-13","close":2.5},{"date":"2022-07-14","close":2.48},{"date":"2022-07-15","close":2.49},{"date":"2022-07-18","close":2.73},{"date":"2022-07-19","close":2.82},{"date":"2022-07-20","close":2.89},{"date":"2022-07-21","close":2.93},{"date":"2022-07-22","close":2.73},{"date":"2022-07-25","close":2.75},{"date":"2022-07-26","close":2.89},{"date":"2022-07-27","close":2.93},{"date":"2022-07-28","close":2.97},{"date":"2022-07-29","close":2.95},{"date":"2022-08-01","close":2.88},{"date":"2022-08-02","close":3.1},{"date":"2022-08-03","close":3.3},{"date":"2022-08-04","close":3.62},{"date":"2022-08-05","close":3.81},{"date":"2022-08-08","close":3.74},{"date":"2022-08-09","close":3.56},{"date":"2022-08-10","close":3.68},{"date":"2022-08-11","close":3.76},{"date":"2022-08-12","close":3.85},{"date":"2022-08-15","close":3.77},{"date":"2022-08-16","close":3.66},{"date":"2022-08-17","close":3.57},{"date":"2022-08-18","close":3.51},{"date":"2022-08-19","close":3.44},{"date":"2022-08-22","close":3.4},{"date":"2022-08-23","close":3.47},{"date":"2022-08-24","close":3.6},{"date":"2022-08-25","close":3.16},{"date":"2022-08-26","close":3.05},{"date":"2022-08-29","close":2.99},{"date":"2022-08-30","close":3.06},{"date":"2022-08-31","close":2.85},{"date":"2022-09-01","close":2.87},{"date":"2022-09-02","close":2.96},{"date":"2022-09-06","close":2.9},{"date":"2022-09-07","close":3.06},{"date":"2022-09-08","close":3.09},{"date":"2022-09-09","close":3.15},{"date":"2022-09-12","close":3.38},{"date":"2022-09-13","close":3.09},{"date":"2022-09-14","close":3.05},{"date":"2022-09-15","close":2.95},{"date":"2022-09-16","close":2.98},{"date":"2022-09-19","close":3.14},{"date":"2022-09-20","close":2.95},{"date":"2022-09-21","close":2.84},{"date":"2022-09-22","close":2.7},{"date":"2022-09-23","close":2.75},{"date":"2022-09-26","close":2.81},{"date":"2022-09-27","close":2.72},{"date":"2022-09-28","close":2.81},{"date":"2022-09-29","close":2.56},{"date":"2022-09-30","close":2.63},{"date":"2022-10-03","close":2.7},{"date":"2022-10-04","close":2.92},{"date":"2022-10-05","close":2.86},{"date":"2022-10-06","close":3.01},{"date":"2022-10-07","close":2.81},{"date":"2022-10-10","close":2.68},{"date":"2022-10-11","close":2.57},{"date":"2022-10-12","close":2.48},{"date":"2022-10-13","close":2.47},{"date":"2022-10-14","close":2.39},{"date":"2022-10-17","close":2.46},{"date":"2022-10-18","close":2.5},{"date":"2022-10-19","close":2.38},{"date":"2022-10-20","close":2.38},{"date":"2022-10-21","close":2.36},{"date":"2022-10-24","close":2.31},{"date":"2022-10-25","close":2.4},{"date":"2022-10-26","close":2.52},{"date":"2022-10-27","close":2.47},{"date":"2022-10-28","close":2.54},{"date":"2022-10-31","close":2.6},{"date":"2022-11-01","close":2.64},{"date":"2022-11-02","close":2.71},{"date":"2022-11-03","close":2.79},{"date":"2022-11-04","close":2.83},{"date":"2022-11-07","close":2.94},{"date":"2022-11-08","close":2.79},{"date":"2022-11-09","close":2.59},{"date":"2022-11-10","close":2.67},{"date":"2022-11-11","close":2.94},{"date":"2022-11-14","close":2.96},{"date":"2022-11-15","close":3.13},{"date":"2022-11-16","close":3.15},{"date":"2022-11-17","close":3.22},{"date":"2022-11-18","close":3.21},{"date":"2022-11-21","close":2.97},{"date":"2022-11-22","close":2.91},{"date":"2022-11-23","close":2.95},{"date":"2022-11-25","close":2.96},{"date":"2022-11-28","close":2.8},{"date":"2022-11-29","close":2.83},{"date":"2022-11-30","close":3.02},{"date":"2022-12-01","close":3.07},{"date":"2022-12-02","close":3.16},{"date":"2022-12-05","close":3.1},{"date":"2022-12-06","close":3.01},{"date":"2022-12-07","close":2.94},{"date":"2022-12-08","close":3.06},{"date":"2022-12-09","close":3.02},{"date":"2022-12-12","close":3.15},{"date":"2022-12-13","close":3.22},{"date":"2022-12-14","close":3.31},{"date":"2022-12-15","close":3.2},{"date":"2022-12-16","close":3.19},{"date":"2022-12-19","close":3.01},{"date":"2022-12-20","close":2.99},{"date":"2022-12-21","close":3.12},{"date":"2022-12-22","close":3.06},{"date":"2022-12-23","close":3.27},{"date":"2022-12-27","close":3.3},{"date":"2022-12-28","close":3.15},{"date":"2022-12-29","close":3.21},{"date":"2022-12-30","close":3.22},{"date":"2023-01-03","close":3.46},{"date":"2023-01-04","close":3.5},{"date":"2023-01-05","close":3.48},{"date":"2023-01-06","close":3.47},{"date":"2023-01-09","close":3.72},{"date":"2023-01-10","close":3.72},{"date":"2023-01-11","close":3.61},{"date":"2023-01-12","close":3.61},{"date":"2023-01-13","close":3.58},{"date":"2023-01-17","close":3.97},{"date":"2023-01-18","close":3.71},{"date":"2023-01-19","close":3.59},{"date":"2023-01-20","close":3.68},{"date":"2023-01-23","close":3.74},{"date":"2023-01-24","close":3.6},{"date":"2023-01-25","close":3.68},{"date":"2023-01-26","close":3.63},{"date":"2023-01-27","close":3.71},{"date":"2023-01-30","close":3.71},{"date":"2023-01-31","close":3.79},{"date":"2023-02-01","close":3.72},{"date":"2023-02-02","close":3.63},{"date":"2023-02-03","close":3.55},{"date":"2023-02-06","close":3.46},{"date":"2023-02-07","close":3.5},{"date":"2023-02-08","close":3.61},{"date":"2023-02-09","close":3.44},{"date":"2023-02-10","close":3.33},{"date":"2023-02-13","close":3.37},{"date":"2023-02-14","close":3.48},{"date":"2023-02-15","close":3.68},{"date":"2023-02-16","close":3.67},{"date":"2023-02-17","close":3.48},{"date":"2023-02-21","close":3.4},{"date":"2023-02-22","close":3.5},{"date":"2023-02-23","close":3.21},{"date":"2023-02-24","close":3.1},{"date":"2023-02-27","close":3.17},{"date":"2023-02-28","close":3.21},{"date":"2023-03-01","close":3.1},{"date":"2023-03-02","close":3.2},{"date":"2023-03-03","close":3.28},{"date":"2023-03-06","close":3.14},{"date":"2023-03-07","close":3.11},{"date":"2023-03-08","close":3.16},{"date":"2023-03-09","close":2.99},{"date":"2023-03-10","close":2.85},{"date":"2023-03-13","close":2.86},{"date":"2023-03-14","close":2.91},{"date":"2023-03-15","close":2.85},{"date":"2023-03-16","close":2.84},{"date":"2023-03-17","close":2.86},{"date":"2023-03-20","close":2.79},{"date":"2023-03-21","close":2.87},{"date":"2023-03-22","close":2.78},{"date":"2023-03-23","close":2.75},{"date":"2023-03-24","close":2.68},{"date":"2023-03-27","close":2.77},{"date":"2023-03-28","close":2.85},{"date":"2023-03-29","close":3.02},{"date":"2023-03-30","close":2.85},{"date":"2023-03-31","close":3.01},{"date":"2023-04-03","close":3.09},{"date":"2023-04-04","close":3.15},{"date":"2023-04-05","close":3.12},{"date":"2023-04-06","close":3.03},{"date":"2023-04-10","close":3.06},{"date":"2023-04-11","close":2.98},{"date":"2023-04-12","close":2.99},{"date":"2023-04-13","close":3.02},{"date":"2023-04-14","close":2.94},{"date":"2023-04-17","close":2.97},{"date":"2023-04-18","close":2.99},{"date":"2023-04-19","close":3.05},{"date":"2023-04-20","close":3.01},{"date":"2023-04-21","close":2.93},{"date":"2023-04-24","close":2.92},{"date":"2023-04-25","close":2.77},{"date":"2023-04-26","close":2.76},{"date":"2023-04-27","close":2.79},{"date":"2023-04-28","close":2.91},{"date":"2023-05-01","close":2.94},{"date":"2023-05-02","close":2.94},{"date":"2023-05-03","close":2.87},{"date":"2023-05-04","close":2.98},{"date":"2023-05-05","close":3.02},{"date":"2023-05-08","close":3.34},{"date":"2023-05-09","close":3.19},{"date":"2023-05-10","close":3.19},{"date":"2023-05-11","close":3.21},{"date":"2023-05-12","close":3.17},{"date":"2023-05-15","close":3.28},{"date":"2023-05-16","close":3.16},{"date":"2023-05-17","close":3.22},{"date":"2023-05-18","close":2.745},{"date":"2023-05-19","close":2.755},{"date":"2023-05-22","close":3.06},{"date":"2023-05-23","close":3.01},{"date":"2023-05-24","close":3.05},{"date":"2023-05-25","close":3.0},{"date":"2023-05-26","close":3.04},{"date":"2023-05-30","close":2.92},{"date":"2023-05-31","close":2.98},{"date":"2023-06-01","close":2.98},{"date":"2023-06-02","close":3.02},{"date":"2023-06-05","close":3.11},{"date":"2023-06-06","close":3.23},{"date":"2023-06-07","close":3.24},{"date":"2023-06-08","close":3.4},{"date":"2023-06-09","close":3.44},{"date":"2023-06-12","close":3.44},{"date":"2023-06-13","close":3.45},{"date":"2023-06-14","close":3.4},{"date":"2023-06-15","close":3.44},{"date":"2023-06-16","close":3.42},{"date":"2023-06-20","close":3.38},{"date":"2023-06-21","close":3.39},{"date":"2023-06-22","close":3.33},{"date":"2023-06-23","close":3.2},{"date":"2023-06-26","close":3.2},{"date":"2023-06-27","close":3.27},{"date":"2023-06-28","close":3.25},{"date":"2023-06-29","close":3.39},{"date":"2023-06-30","close":3.43},{"date":"2023-07-03","close":3.43},{"date":"2023-07-05","close":3.43},{"date":"2023-07-06","close":3.32},{"date":"2023-07-07","close":3.32},{"date":"2023-07-10","close":3.45},{"date":"2023-07-11","close":3.56},{"date":"2023-07-12","close":3.67},{"date":"2023-07-13","close":3.7},{"date":"2023-07-14","close":3.62},{"date":"2023-07-17","close":3.62},{"date":"2023-07-18","close":3.51},{"date":"2023-07-19","close":3.51},{"date":"2023-07-20","close":3.64},{"date":"2023-07-21","close":3.6},{"date":"2023-07-24","close":3.6},{"date":"2023-07-25","close":3.57},{"date":"2023-07-26","close":3.65},{"date":"2023-07-27","close":3.61},{"date":"2023-07-28","close":3.76},{"date":"2023-07-31","close":3.83},{"date":"2023-08-01","close":3.8},{"date":"2023-08-02","close":3.66},{"date":"2023-08-03","close":3.67},{"date":"2023-08-04","close":3.58},{"date":"2023-08-07","close":3.59},{"date":"2023-08-08","close":3.64},{"date":"2023-08-09","close":3.57},{"date":"2023-08-10","close":3.57},{"date":"2023-08-11","close":3.5},{"date":"2023-08-14","close":3.49},{"date":"2023-08-15","close":3.4},{"date":"2023-08-16","close":3.3},{"date":"2023-08-17","close":3.26},{"date":"2023-08-18","close":3.24},{"date":"2023-08-21","close":3.27},{"date":"2023-08-22","close":3.34},{"date":"2023-08-23","close":3.7},{"date":"2023-08-24","close":3.66},{"date":"2023-08-25","close":3.7},{"date":"2023-08-28","close":3.69},{"date":"2023-08-29","close":3.77},{"date":"2023-08-30","close":3.74},{"date":"2023-08-31","close":3.77},{"date":"2023-09-01","close":3.83},{"date":"2023-09-05","close":3.81},{"date":"2023-09-06","close":3.68},{"date":"2023-09-07","close":3.73},{"date":"2023-09-08","close":3.72},{"date":"2023-09-11","close":3.74},{"date":"2023-09-12","close":3.79},{"date":"2023-09-13","close":3.53},{"date":"2023-09-14","close":3.51},{"date":"2023-09-15","close":3.55},{"date":"2023-09-18","close":3.53},{"date":"2023-09-19","close":3.49},{"date":"2023-09-20","close":3.46},{"date":"2023-09-21","close":3.46},{"date":"2023-09-22","close":3.43},{"date":"2023-09-25","close":3.43},{"date":"2023-09-26","close":3.4},{"date":"2023-09-27","close":3.38},{"date":"2023-09-28","close":3.47},{"date":"2023-09-29","close":3.54},{"date":"2023-10-02","close":3.48},{"date":"2023-10-03","close":3.35},{"date":"2023-10-04","close":3.4},{"date":"2023-10-05","close":3.48},{"date":"2023-10-06","close":3.5},{"date":"2023-10-09","close":3.44},{"date":"2023-10-10","close":3.53},{"date":"2023-10-11","close":3.49},{"date":"2023-10-12","close":3.47},{"date":"2023-10-13","close":3.42},{"date":"2023-10-16","close":3.42},{"date":"2023-10-17","close":3.43},{"date":"2023-10-18","close":3.33},{"date":"2023-10-19","close":3.3},{"date":"2023-10-20","close":3.27},{"date":"2023-10-23","close":3.25},{"date":"2023-10-24","close":3.28},{"date":"2023-10-25","close":3.2},{"date":"2023-10-26","close":3.08},{"date":"2023-10-27","close":3.03},{"date":"2023-10-30","close":3.1},{"date":"2023-10-31","close":3.07},{"date":"2023-11-01","close":3.05},{"date":"2023-11-02","close":3.13},{"date":"2023-11-03","close":3.16},{"date":"2023-11-06","close":3.14},{"date":"2023-11-07","close":3.17},{"date":"2023-11-08","close":3.19},{"date":"2023-11-09","close":3.29},{"date":"2023-11-10","close":3.27},{"date":"2023-11-13","close":3.33},{"date":"2023-11-14","close":3.32},{"date":"2023-11-15","close":3.42},{"date":"2023-11-16","close":3.29},{"date":"2023-11-17","close":3.31},{"date":"2023-11-20","close":3.23},{"date":"2023-11-21","close":3.13},{"date":"2023-11-22","close":3.13},{"date":"2023-11-24","close":3.12},{"date":"2023-11-27","close":3.06},{"date":"2023-11-28","close":3.05},{"date":"2023-11-29","close":3.08},{"date":"2023-11-30","close":3.04},{"date":"2023-12-01","close":3.07},{"date":"2023-12-04","close":3.15},{"date":"2023-12-05","close":3.14},{"date":"2023-12-06","close":3.09},{"date":"2023-12-07","close":3.11},{"date":"2023-12-08","close":3.15},{"date":"2023-12-11","close":3.08},{"date":"2023-12-12","close":3.07},{"date":"2023-12-13","close":3.14},{"date":"2023-12-14","close":3.14},{"date":"2023-12-15","close":3.15},{"date":"2023-12-18","close":3.16},{"date":"2023-12-19","close":3.25},{"date":"2023-12-20","close":3.17},{"date":"2023-12-21","close":3.26},{"date":"2023-12-22","close":3.22},{"date":"2023-12-26","close":3.26},{"date":"2023-12-27","close":3.27},{"date":"2023-12-28","close":3.25},{"date":"2023-12-29","close":3.37},{"date":"2024-01-02","close":3.3},{"date":"2024-01-03","close":3.285},{"date":"2024-01-04","close":3.25},{"date":"2024-01-05","close":3.27},{"date":"2024-01-08","close":3.36},{"date":"2024-01-09","close":3.33},{"date":"2024-01-10","close":3.32},{"date":"2024-01-11","close":3.25},{"date":"2024-01-12","close":3.21},{"date":"2024-01-16","close":3.09},{"date":"2024-01-17","close":2.92},{"date":"2024-01-18","close":3.0},{"date":"2024-01-19","close":3.0},{"date":"2024-01-22","close":3.03},{"date":"2024-01-23","close":3.13},{"date":"2024-01-24","close":3.17},{"date":"2024-01-25","close":3.16},{"date":"2024-01-26","close":3.17},{"date":"2024-01-29","close":3.24},{"date":"2024-01-30","close":3.08},{"date":"2024-01-31","close":3.07},{"date":"2024-02-01","close":3.13},{"date":"2024-02-02","close":3.22},{"date":"2024-02-05","close":3.21},{"date":"2024-02-06","close":3.25},{"date":"2024-02-07","close":3.3},{"date":"2024-02-08","close":3.32},{"date":"2024-02-09","close":3.43},{"date":"2024-02-12","close":3.34},{"date":"2024-02-13","close":3.3},{"date":"2024-02-14","close":3.41},{"date":"2024-02-15","close":3.52},{"date":"2024-02-16","close":3.53},{"date":"2024-02-20","close":3.49},{"date":"2024-02-21","close":3.45},{"date":"2024-02-22","close":3.16},{"date":"2024-02-23","close":3.16},{"date":"2024-02-26","close":3.19},{"date":"2024-02-27","close":3.145},{"date":"2024-02-28","close":3.08},{"date":"2024-02-29","close":3.07},{"date":"2024-03-01","close":3.1},{"date":"2024-03-04","close":3.07},{"date":"2024-03-05","close":3.09},{"date":"2024-03-06","close":3.1},{"date":"2024-03-07","close":3.2},{"date":"2024-03-08","close":3.08},{"date":"2024-03-11","close":3.17},{"date":"2024-03-12","close":3.22},{"date":"2024-03-13","close":3.23},{"date":"2024-03-14","close":3.24},{"date":"2024-03-15","close":3.17},{"date":"2024-03-18","close":3.17},{"date":"2024-03-19","close":3.18},{"date":"2024-03-20","close":3.2},{"date":"2024-03-21","close":3.25},{"date":"2024-03-22","close":3.15},{"date":"2024-03-25","close":3.14},{"date":"2024-03-26","close":3.16},{"date":"2024-03-27","close":3.2},{"date":"2024-03-28","close":3.14},{"date":"2024-04-01","close":3.19},{"date":"2024-04-02","close":3.21},{"date":"2024-04-03","close":3.23},{"date":"2024-04-04","close":3.16},{"date":"2024-04-05","close":3.24},{"date":"2024-04-08","close":3.3},{"date":"2024-04-09","close":3.29},{"date":"2024-04-10","close":3.33},{"date":"2024-04-11","close":3.39},{"date":"2024-04-12","close":3.33},{"date":"2024-04-15","close":3.31},{"date":"2024-04-16","close":3.27},{"date":"2024-04-17","close":3.21},{"date":"2024-04-18","close":3.39},{"date":"2024-04-19","close":3.37},{"date":"2024-04-22","close":3.35},{"date":"2024-04-23","close":3.51},{"date":"2024-04-24","close":3.48},{"date":"2024-04-25","close":3.5},{"date":"2024-04-26","close":3.5},{"date":"2024-04-29","close":3.5},{"date":"2024-04-30","close":3.5},{"date":"2024-05-01","close":3.49},{"date":"2024-05-02","close":3.5},{"date":"2024-05-03","close":3.53},{"date":"2024-05-06","close":3.53},{"date":"2024-05-07","close":3.5},{"date":"2024-05-08","close":3.5},{"date":"2024-05-09","close":3.55},{"date":"2024-05-10","close":3.5},{"date":"2024-05-13","close":3.54},{"date":"2024-05-14","close":3.56},{"date":"2024-05-15","close":3.6},{"date":"2024-05-16","close":3.65},{"date":"2024-05-17","close":3.72},{"date":"2024-05-20","close":3.74},{"date":"2024-05-21","close":3.72},{"date":"2024-05-22","close":3.7},{"date":"2024-05-23","close":3.67},{"date":"2024-05-24","close":3.66},{"date":"2024-05-28","close":3.65},{"date":"2024-05-29","close":3.64},{"date":"2024-05-30","close":3.65},{"date":"2024-05-31","close":3.67},{"date":"2024-06-03","close":3.67},{"date":"2024-06-04","close":3.66},{"date":"2024-06-05","close":3.68},{"date":"2024-06-06","close":3.68},{"date":"2024-06-07","close":3.67},{"date":"2024-06-10","close":3.64},{"date":"2024-06-11","close":3.62},{"date":"2024-06-12","close":3.65},{"date":"2024-06-13","close":3.64},{"date":"2024-06-14","close":3.6},{"date":"2024-06-17","close":3.59},{"date":"2024-06-18","close":3.53},{"date":"2024-06-20","close":3.52},{"date":"2024-06-21","close":3.54},{"date":"2024-06-24","close":3.53},{"date":"2024-06-25","close":3.52},{"date":"2024-06-26","close":3.51},{"date":"2024-06-27","close":3.54},{"date":"2024-06-28","close":3.55},{"date":"2024-07-01","close":3.53},{"date":"2024-07-02","close":3.5},{"date":"2024-07-03","close":3.54},{"date":"2024-07-05","close":3.55},{"date":"2024-07-08","close":3.55},{"date":"2024-07-09","close":3.58},{"date":"2024-07-10","close":3.58},{"date":"2024-07-11","close":3.59},{"date":"2024-07-12","close":3.61},{"date":"2024-07-15","close":3.55},{"date":"2024-07-16","close":3.55},{"date":"2024-07-17","close":3.49},{"date":"2024-07-18","close":3.41},{"date":"2024-07-19","close":3.38},{"date":"2024-07-22","close":3.38},{"date":"2024-07-23","close":3.38},{"date":"2024-07-24","close":3.36},{"date":"2024-07-25","close":3.32},{"date":"2024-07-26","close":3.33},{"date":"2024-07-29","close":3.31},{"date":"2024-07-30","close":3.3},{"date":"2024-07-31","close":3.3},{"date":"2024-08-01","close":3.24},{"date":"2024-08-02","close":3.24},{"date":"2024-08-05","close":3.22},{"date":"2024-08-06","close":3.17},{"date":"2024-08-07","close":3.17},{"date":"2024-08-08","close":3.23},{"date":"2024-08-09","close":3.24},{"date":"2024-08-12","close":3.26},{"date":"2024-08-13","close":3.37},{"date":"2024-08-14","close":3.37},{"date":"2024-08-15","close":3.12},{"date":"2024-08-16","close":3.17},{"date":"2024-08-19","close":3.33},{"date":"2024-08-20","close":3.23},{"date":"2024-08-21","close":3.21},{"date":"2024-08-22","close":3.2},{"date":"2024-08-23","close":3.23},{"date":"2024-08-26","close":3.24},{"date":"2024-08-27","close":3.24},{"date":"2024-08-28","close":3.21},{"date":"2024-08-29","close":3.2},{"date":"2024-08-30","close":3.22},{"date":"2024-09-03","close":3.32},{"date":"2024-09-04","close":3.33},{"date":"2024-09-05","close":3.34},{"date":"2024-09-06","close":3.29},{"date":"2024-09-09","close":3.35},{"date":"2024-09-10","close":3.35},{"date":"2024-09-11","close":3.45},{"date":"2024-09-12","close":3.45},{"date":"2024-09-13","close":3.47},{"date":"2024-09-16","close":3.5},{"date":"2024-09-17","close":3.57},{"date":"2024-09-18","close":3.66},{"date":"2024-09-19","close":3.66},{"date":"2024-09-20","close":3.64},{"date":"2024-09-23","close":3.65},{"date":"2024-09-24","close":3.7},{"date":"2024-09-25","close":3.78},{"date":"2024-09-26","close":3.8},{"date":"2024-09-27","close":3.85},{"date":"2024-09-30","close":3.8},{"date":"2024-10-01","close":3.79},{"date":"2024-10-02","close":3.77},{"date":"2024-10-03","close":3.7},{"date":"2024-10-04","close":3.68},{"date":"2024-10-07","close":3.69},{"date":"2024-10-08","close":3.7},{"date":"2024-10-09","close":3.66},{"date":"2024-10-10","close":3.63},{"date":"2024-10-11","close":3.65},{"date":"2024-10-14","close":3.63},{"date":"2024-10-15","close":3.61},{"date":"2024-10-16","close":3.6},{"date":"2024-10-17","close":3.62},{"date":"2024-10-18","close":3.73},{"date":"2024-10-21","close":4.03},{"date":"2024-10-22","close":4.16},{"date":"2024-10-23","close":4.14},{"date":"2024-10-24","close":4.13},{"date":"2024-10-25","close":4.07},{"date":"2024-10-28","close":4.17},{"date":"2024-10-29","close":4.17},{"date":"2024-10-30","close":4.12},{"date":"2024-10-31","close":4.08},{"date":"2024-11-01","close":4.07},{"date":"2024-11-04","close":4.09},{"date":"2024-11-05","close":4.19},{"date":"2024-11-06","close":4.22},{"date":"2024-11-07","close":4.27},{"date":"2024-11-08","close":4.23},{"date":"2024-11-11","close":4.38},{"date":"2024-11-12","close":4.89},{"date":"2024-11-13","close":4.89},{"date":"2024-11-14","close":4.73},{"date":"2024-11-15","close":4.73},{"date":"2024-11-18","close":4.99},{"date":"2024-11-19","close":5.46},{"date":"2024-11-20","close":5.66},{"date":"2024-11-21","close":5.67},{"date":"2024-11-22","close":5.07},{"date":"2024-11-25","close":5.14},{"date":"2024-11-26","close":5.15},{"date":"2024-11-27","close":5.18},{"date":"2024-11-29","close":5.0},{"date":"2024-12-02","close":5.18},{"date":"2024-12-03","close":5.29},{"date":"2024-12-04","close":5.31},{"date":"2024-12-05","close":5.24},{"date":"2024-12-06","close":5.14},{"date":"2024-12-09","close":5.33},{"date":"2024-12-10","close":5.43},{"date":"2024-12-11","close":5.4},{"date":"2024-12-12","close":5.18},{"date":"2024-12-13","close":5.13},{"date":"2024-12-16","close":5.13},{"date":"2024-12-17","close":5.14},{"date":"2024-12-18","close":4.91},{"date":"2024-12-19","close":4.92},{"date":"2024-12-20","close":4.9},{"date":"2024-12-23","close":4.88},{"date":"2024-12-24","close":4.94},{"date":"2024-12-26","close":4.96},{"date":"2024-12-27","close":4.81},{"date":"2024-12-30","close":4.76},{"date":"2024-12-31","close":4.72},{"date":"2025-01-02","close":4.74},{"date":"2025-01-03","close":4.81},{"date":"2025-01-06","close":4.87},{"date":"2025-01-07","close":4.74},{"date":"2025-01-08","close":4.63},{"date":"2025-01-10","close":4.49},{"date":"2025-01-13","close":4.5},{"date":"2025-01-14","close":4.36},{"date":"2025-01-15","close":4.46},{"date":"2025-01-16","close":4.45},{"date":"2025-01-17","close":4.5},{"date":"2025-01-21","close":4.61},{"date":"2025-01-22","close":4.66},{"date":"2025-01-23","close":4.64},{"date":"2025-01-24","close":4.57},{"date":"2025-01-27","close":4.44},{"date":"2025-01-28","close":4.56},{"date":"2025-01-29","close":4.78},{"date":"2025-01-30","close":4.64},{"date":"2025-01-31","close":4.58},{"date":"2025-02-03","close":4.54},{"date":"2025-02-04","close":5.11},{"date":"2025-02-05","close":4.56},{"date":"2025-02-06","close":4.67},{"date":"2025-02-07","close":4.79},{"date":"2025-02-10","close":4.78},{"date":"2025-02-11","close":4.78},{"date":"2025-02-12","close":5.0},{"date":"2025-02-13","close":4.96},{"date":"2025-02-14","close":4.9},{"date":"2025-02-18","close":5.3},{"date":"2025-02-19","close":5.34},{"date":"2025-02-20","close":4.785},{"date":"2025-02-21","close":4.9},{"date":"2025-02-24","close":4.82},{"date":"2025-02-25","close":4.56},{"date":"2025-02-26","close":4.87},{"date":"2025-02-27","close":4.83},{"date":"2025-02-28","close":4.85},{"date":"2025-03-03","close":4.73},{"date":"2025-03-04","close":4.69},{"date":"2025-03-05","close":4.83},{"date":"2025-03-06","close":4.6},{"date":"2025-03-07","close":4.59},{"date":"2025-03-10","close":4.12},{"date":"2025-03-11","close":4.31},{"date":"2025-03-12","close":4.22},{"date":"2025-03-13","close":4.26},{"date":"2025-03-14","close":4.4},{"date":"2025-03-17","close":4.45},{"date":"2025-03-18","close":4.6},{"date":"2025-03-19","close":4.71},{"date":"2025-03-20","close":4.58},{"date":"2025-03-21","close":4.64},{"date":"2025-03-24","close":4.62},{"date":"2025-03-25","close":4.54},{"date":"2025-03-26","close":4.78},{"date":"2025-03-27","close":4.8},{"date":"2025-03-28","close":4.57},{"date":"2025-03-31","close":4.53},{"date":"2025-04-01","close":4.55},{"date":"2025-04-02","close":4.61},{"date":"2025-04-03","close":4.26},{"date":"2025-04-04","close":3.73},{"date":"2025-04-07","close":3.48},{"date":"2025-04-08","close":3.73},{"date":"2025-04-09","close":4.26},{"date":"2025-04-10","close":3.97},{"date":"2025-04-11","close":4.05},{"date":"2025-04-14","close":3.98},{"date":"2025-04-15","close":4.06},{"date":"2025-04-16","close":4.04},{"date":"2025-04-17","close":4.11},{"date":"2025-04-21","close":4.07},{"date":"2025-04-22","close":4.24},{"date":"2025-04-23","close":4.38},{"date":"2025-04-24","close":4.68},{"date":"2025-04-25","close":4.78},{"date":"2025-04-28","close":4.76},{"date":"2025-04-29","close":4.79},{"date":"2025-04-30","close":4.88},{"date":"2025-05-01","close":4.77},{"date":"2025-05-02","close":4.89},{"date":"2025-05-05","close":4.86},{"date":"2025-05-06","close":4.84},{"date":"2025-05-07","close":4.84},{"date":"2025-05-08","close":4.93},{"date":"2025-05-09","close":4.9},{"date":"2025-05-12","close":4.99},{"date":"2025-05-13","close":5.03},{"date":"2025-05-14","close":5.25},{"date":"2025-05-15","close":5.06},{"date":"2025-05-16","close":5.09},{"date":"2025-05-19","close":5.08},{"date":"2025-05-20","close":4.94},{"date":"2025-05-21","close":4.81},{"date":"2025-05-22","close":4.96},{"date":"2025-05-23","close":4.95},{"date":"2025-05-27","close":4.97},{"date":"2025-05-28","close":4.97},{"date":"2025-05-29","close":4.89},{"date":"2025-05-30","close":4.87},{"date":"2025-06-02","close":4.85},{"date":"2025-06-03","close":4.99},{"date":"2025-06-04","close":5.02},{"date":"2025-06-05","close":5.06},{"date":"2025-06-06","close":5.17},{"date":"2025-06-09","close":4.98},{"date":"2025-06-10","close":4.68},{"date":"2025-06-11","close":4.73},{"date":"2025-06-12","close":4.63},{"date":"2025-06-13","close":4.57},{"date":"2025-06-16","close":4.71},{"date":"2025-06-17","close":4.8},{"date":"2025-06-18","close":4.66},{"date":"2025-06-20","close":4.49},{"date":"2025-06-23","close":4.56},{"date":"2025-06-24","close":4.74},{"date":"2025-06-25","close":4.59},{"date":"2025-06-26","close":4.67},{"date":"2025-06-27","close":4.92},{"date":"2025-06-30","close":5.03},{"date":"2025-07-01","close":4.93},{"date":"2025-07-02","close":4.9},{"date":"2025-07-03","close":4.87},{"date":"2025-07-07","close":4.97},{"date":"2025-07-08","close":4.8},{"date":"2025-07-09","close":4.99},{"date":"2025-07-10","close":4.92},{"date":"2025-07-11","close":5.0},{"date":"2025-07-14","close":5.01},{"date":"2025-07-15","close":5.04},{"date":"2025-07-16","close":5.13},{"date":"2025-07-17","close":5.25},{"date":"2025-07-18","close":5.34},{"date":"2025-07-21","close":5.35},{"date":"2025-07-22","close":5.47},{"date":"2025-07-23","close":5.37},{"date":"2025-07-24","close":5.34},{"date":"2025-07-25","close":5.36},{"date":"2025-07-28","close":5.28},{"date":"2025-07-29","close":5.31},{"date":"2025-07-30","close":5.29},{"date":"2025-07-31","close":4.89},{"date":"2025-08-01","close":4.8},{"date":"2025-08-04","close":4.96},{"date":"2025-08-05","close":4.97},{"date":"2025-08-06","close":4.77},{"date":"2025-08-07","close":4.95},{"date":"2025-08-08","close":4.88},{"date":"2025-08-11","close":4.82},{"date":"2025-08-12","close":4.99},{"date":"2025-08-13","close":5.12},{"date":"2025-08-14","close":5.13},{"date":"2025-08-15","close":5.13},{"date":"2025-08-18","close":5.1},{"date":"2025-08-19","close":5.05},{"date":"2025-08-20","close":5.03},{"date":"2025-08-21","close":5.01},{"date":"2025-08-22","close":5.13},{"date":"2025-08-25","close":5.01},{"date":"2025-08-26","close":5.0},{"date":"2025-08-27","close":4.95},{"date":"2025-08-28","close":4.97},{"date":"2025-08-29","close":4.99},{"date":"2025-09-02","close":4.93},{"date":"2025-09-03","close":4.92},{"date":"2025-09-04","close":5.05},{"date":"2025-09-05","close":5.16},{"date":"2025-09-08","close":5.19},{"date":"2025-09-09","close":5.29},{"date":"2025-09-10","close":5.3},{"date":"2025-09-11","close":5.53},{"date":"2025-09-12","close":6.0},{"date":"2025-09-15","close":6.14},{"date":"2025-09-16","close":6.32},{"date":"2025-09-17","close":6.1},{"date":"2025-09-18","close":6.35},{"date":"2025-09-19","close":6.39},{"date":"2025-09-22","close":6.45},{"date":"2025-09-23","close":6.32},{"date":"2025-09-24","close":6.22},{"date":"2025-09-25","close":6.25},{"date":"2025-09-26","close":6.11},{"date":"2025-09-29","close":6.11},{"date":"2025-09-30","close":6.02},{"date":"2025-10-01","close":5.9},{"date":"2025-10-02","close":6.05},{"date":"2025-10-03","close":6.16},{"date":"2025-10-06","close":6.39},{"date":"2025-10-07","close":6.27},{"date":"2025-10-08","close":6.36},{"date":"2025-10-09","close":6.17},{"date":"2025-10-10","close":5.86},{"date":"2025-10-13","close":5.93},{"date":"2025-10-14","close":5.91},{"date":"2025-10-15","close":5.92},{"date":"2025-10-16","close":5.71},{"date":"2025-10-17","close":5.64},{"date":"2025-10-20","close":5.67},{"date":"2025-10-21","close":5.6},{"date":"2025-10-22","close":5.62},{"date":"2025-10-23","close":5.72},{"date":"2025-10-24","close":5.85},{"date":"2025-10-27","close":6.12},{"date":"2025-10-28","close":5.94},{"date":"2025-10-29","close":6.05},{"date":"2025-10-30","close":5.98},{"date":"2025-10-31","close":6.01},{"date":"2025-11-03","close":6.07},{"date":"2025-11-04","close":5.785},{"date":"2025-11-05","close":5.64},{"date":"2025-11-06","close":5.63},{"date":"2025-11-07","close":5.56},{"date":"2025-11-10","close":5.9},{"date":"2025-11-11","close":5.88},{"date":"2025-11-12","close":5.79},{"date":"2025-11-13","close":5.54},{"date":"2025-11-14","close":5.41},{"date":"2025-11-17","close":5.33},{"date":"2025-11-18","close":5.32},{"date":"2025-11-19","close":5.31},{"date":"2025-11-20","close":4.98},{"date":"2025-11-21","close":4.9},{"date":"2025-11-24","close":5.25},{"date":"2025-11-25","close":5.24},{"date":"2025-11-26","close":5.32},{"date":"2025-11-28","close":5.45},{"date":"2025-12-01","close":5.27},{"date":"2025-12-02","close":5.26},{"date":"2025-12-03","close":5.27},{"date":"2025-12-04","close":5.3},{"date":"2025-12-05","close":5.19},{"date":"2025-12-08","close":5.16},{"date":"2025-12-09","close":5.15},{"date":"2025-12-10","close":5.18},{"date":"2025-12-11","close":5.18},{"date":"2025-12-12","close":5.15},{"date":"2025-12-15","close":5.02},{"date":"2025-12-16","close":4.95},{"date":"2025-12-17","close":4.87},{"date":"2025-12-18","close":4.92},{"date":"2025-12-19","close":4.93},{"date":"2025-12-22","close":5.18},{"date":"2025-12-23","close":5.08},{"date":"2025-12-24","close":5.13},{"date":"2025-12-26","close":5.15},{"date":"2025-12-29","close":5.1},{"date":"2025-12-30","close":5.07},{"date":"2025-12-31","close":4.99},{"date":"2026-01-02","close":5.08},{"date":"2026-01-05","close":5.09},{"date":"2026-01-06","close":5.27},{"date":"2026-01-07","close":5.08},{"date":"2026-01-08","close":4.88},{"date":"2026-01-09","close":4.85},{"date":"2026-01-12","close":4.89},{"date":"2026-01-13","close":4.79},{"date":"2026-01-14","close":4.63},{"date":"2026-01-15","close":4.39},{"date":"2026-01-16","close":4.38},{"date":"2026-01-20","close":4.51},{"date":"2026-01-21","close":4.4},{"date":"2026-01-22","close":4.55},{"date":"2026-01-23","close":4.58},{"date":"2026-01-26","close":4.56},{"date":"2026-01-27","close":4.69},{"date":"2026-01-28","close":4.53},{"date":"2026-01-29","close":4.47},{"date":"2026-01-30","close":4.3},{"date":"2026-02-02","close":4.41},{"date":"2026-02-03","close":4.27},{"date":"2026-02-04","close":4.19},{"date":"2026-02-05","close":4.15},{"date":"2026-02-06","close":4.27},{"date":"2026-02-09","close":4.26},{"date":"2026-02-10","close":4.31},{"date":"2026-02-11","close":4.23},{"date":"2026-02-12","close":4.27},{"date":"2026-02-13","close":4.13},{"date":"2026-02-17","close":4.27},{"date":"2026-02-18","close":4.45},{"date":"2026-02-19","close":4.4},{"date":"2026-02-20","close":4.38},{"date":"2026-02-23","close":4.18},{"date":"2026-02-24","close":4.15},{"date":"2026-02-25","close":4.21},{"date":"2026-02-26","close":4.31},{"date":"2026-02-27","close":4.22},{"date":"2026-03-02","close":4.18},{"date":"2026-03-03","close":4.08},{"date":"2026-03-04","close":4.1},{"date":"2026-03-05","close":4.03},{"date":"2026-03-06","close":3.98},{"date":"2026-03-09","close":3.96},{"date":"2026-03-10","close":3.87},{"date":"2026-03-11","close":3.89},{"date":"2026-03-12","close":3.75},{"date":"2026-03-13","close":3.71},{"date":"2026-03-16","close":3.75},{"date":"2026-03-17","close":3.84},{"date":"2026-03-18","close":3.75},{"date":"2026-03-19","close":3.68},{"date":"2026-03-20","close":3.56},{"date":"2026-03-23","close":3.64},{"date":"2026-03-24","close":3.79},{"date":"2026-03-25","close":3.73},{"date":"2026-03-26","close":3.71},{"date":"2026-03-27","close":3.57},{"date":"2026-03-30","close":3.53},{"date":"2026-03-31","close":3.66},{"date":"2026-04-01","close":3.67},{"date":"2026-04-02","close":3.62},{"date":"2026-04-06","close":3.56},{"date":"2026-04-07","close":3.54},{"date":"2026-04-08","close":3.63},{"date":"2026-04-09","close":3.68},{"date":"2026-04-10","close":3.68},{"date":"2026-04-13","close":3.73},{"date":"2026-04-14","close":3.82},{"date":"2026-04-15","close":3.92},{"date":"2026-04-16","close":4.02},{"date":"2026-04-17","close":4.21},{"date":"2026-04-20","close":4.21},{"date":"2026-04-21","close":4.08},{"date":"2026-04-22","close":4.06},{"date":"2026-04-23","close":3.96},{"date":"2026-04-24","close":3.9},{"date":"2026-04-27","close":3.89},{"date":"2026-04-28","close":3.86},{"date":"2026-04-29","close":3.82},{"date":"2026-04-30","close":3.82},{"date":"2026-05-01","close":3.67},{"date":"2026-05-04","close":3.62},{"date":"2026-05-05","close":3.68},{"date":"2026-05-06","close":3.77},{"date":"2026-05-07","close":3.79},{"date":"2026-05-08","close":3.72},{"date":"2026-05-11","close":3.65},{"date":"2026-05-12","close":3.64},{"date":"2026-05-13","close":3.63},{"date":"2026-05-14","close":3.57},{"date":"2026-05-15","close":3.55},{"date":"2026-05-18","close":3.54},{"date":"2026-05-19","close":3.5},{"date":"2026-05-20","close":3.51},{"date":"2026-05-21","close":3.56},{"date":"2026-05-22","close":3.51},{"date":"2026-05-26","close":3.59},{"date":"2026-05-27","close":3.64},{"date":"2026-05-28","close":3.54},{"date":"2026-05-29","close":3.54},{"date":"2026-06-01","close":3.61},{"date":"2026-06-02","close":3.6},{"date":"2026-06-03","close":3.41},{"date":"2026-06-04","close":3.46},{"date":"2026-06-05","close":3.34},{"date":"2026-06-08","close":3.33},{"date":"2026-06-09","close":3.3},{"date":"2026-06-10","close":3.27},{"date":"2026-06-11","close":3.35},{"date":"2026-06-12","close":3.3},{"date":"2026-06-15","close":3.46},{"date":"2026-06-16","close":3.49},{"date":"2026-06-17","close":3.45},{"date":"2026-06-18","close":3.57},{"date":"2026-06-22","close":3.49},{"date":"2026-06-23","close":3.46},{"date":"2026-06-24","close":3.49},{"date":"2026-06-25","close":3.46},{"date":"2026-06-26","close":3.55},{"date":"2026-06-29","close":3.74},{"date":"2026-06-30","close":3.77},{"date":"2026-07-01","close":3.89},{"date":"2026-07-02","close":3.9},{"date":"2026-07-06","close":3.85},{"date":"2026-07-07","close":3.93},{"date":"2026-07-08","close":3.81},{"date":"2026-07-09","close":3.88},{"date":"2026-07-10","close":3.93},{"date":"2026-07-13","close":3.94},{"date":"2026-07-14","close":3.8},{"date":"2026-07-15","close":3.82},{"date":"2026-07-16","close":3.73},{"date":"2026-07-17","close":3.57},{"date":"2026-07-20","close":3.62},{"date":"2026-07-21","close":3.5},{"date":"2026-07-22","close":3.35},{"date":"2026-07-23","close":3.3},{"date":"2026-07-24","close":3.31},{"date":"2026-07-27","close":3.35},{"date":"2026-07-28","close":3.45},{"date":"2026-07-29","close":3.35},{"date":"2026-07-30","close":3.4},{"date":"2026-07-31","close":3.5},{"date":"2026-08-03","close":3.67},{"date":"2026-08-04","close":3.72},{"date":"2026-08-05","close":3.74},{"date":"2026-08-06","close":3.67},{"date":"2026-08-07","close":3.66},{"date":"2026-08-10","close":3.67},{"date":"2026-08-11","close":3.74},{"date":"2026-08-12","close":3.61},{"date":"2026-08-13","close":3.7},{"date":"2026-08-14","close":3.62},{"date":"2026-08-17","close":3.58},{"date":"2026-08-18","close":3.45},{"date":"2026-08-19","close":3.54},{"date":"2026-08-20","close":3.51},{"date":"2026-08-21","close":3.48},{"date":"2026-08-24","close":3.52},{"date":"2026-08-25","close":3.58},{"date":"2026-08-26","close":3.64},{"date":"2026-08-27","close":3.59},{"date":"2026-08-28","close":3.61},{"date":"2026-08-31","close":3.54},{"date":"2026-09-01","close":3.46},{"date":"2026-09-02","close":3.53},{"date":"2026-09-03","close":3.42},{"date":"2026-09-04","close":3.42},{"date":"2026-09-08","close":3.25},{"date":"2026-09-09","close":3.04},{"date":"2026-09-10","close":3.01},{"date":"2026-09-11","close":3.05},{"date":"2026-09-14","close":3.02},{"date":"2026-09-15","close":2.91},{"date":"2026-09-16","close":2.87},{"date":"2026-09-17","close":2.81},{"date":"2026-09-18","close":2.795},{"date":"2026-09-21","close":2.91},{"date":"2026-09-22","close":3.17},{"date":"2026-09-23","close":3.2},{"date":"2026-09-24","close":3.11},{"date":"2026-09-25","close":3.13},{"date":"2026-09-28","close":3.095},{"date":"2026-09-29","close":3.12},{"date":"2026-09-30","close":3.11},{"date":"2026-10-01","close":3.12},{"date":"2026-10-02","close":3.08},{"date":"2026-10-05","close":3.17},{"date":"2026-10-06","close":3.07},{"date":"2026-10-07","close":3.08},{"date":"2026-10-08","close":3.11},{"date":"2026-10-09","close":3.19},{"date":"2026-10-12","close":3.15},{"date":"2026-10-13","close":2.98},{"date":"2026-10-14","close":2.91},{"date":"2026-10-15","close":3.0},{"date":"2026-10-16","close":2.94},{"date":"2026-10-19","close":2.87},{"date":"2026-10-20","close":2.89},{"date":"2026-10-21","close":2.82},{"date":"2026-10-22","close":2.85}],"chart_data":[{"date":"2024-10-23","open":4.19,"high":4.32,"low":4.13,"close":4.14,"volume":52808495,"rsi_14":78.95,"sma_20":3.76,"sma_60":3.49,"sma_120":3.52},{"date":"2024-10-24","open":4.11,"high":4.16,"low":4.09,"close":4.13,"volume":42011660,"rsi_14":80.0,"sma_20":3.78,"sma_60":3.5,"sma_120":3.53},{"date":"2024-10-25","open":4.16,"high":4.18,"low":4.04,"close":4.07,"volume":21567341,"rsi_14":73.75,"sma_20":3.79,"sma_60":3.51,"sma_120":3.53},{"date":"2024-10-28","open":4.12,"high":4.2,"low":4.11,"close":4.17,"volume":24925067,"rsi_14":76.4,"sma_20":3.81,"sma_60":3.53,"sma_120":3.54},{"date":"2024-10-29","open":4.15,"high":4.24,"low":4.14,"close":4.17,"volume":24303768,"rsi_14":80.0,"sma_20":3.83,"sma_60":3.54,"sma_120":3.54},{"date":"2024-10-30","open":4.14,"high":4.14,"low":4.06,"close":4.12,"volume":15906646,"rsi_14":78.16,"sma_20":3.84,"sma_60":3.56,"sma_120":3.55},{"date":"2024-10-31","open":4.14,"high":4.16,"low":4.06,"close":4.08,"volume":19758613,"rsi_14":74.16,"sma_20":3.86,"sma_60":3.58,"sma_120":3.55},{"date":"2024-11-01","open":4.05,"high":4.09,"low":4.02,"close":4.07,"volume":12661550,"rsi_14":75.0,"sma_20":3.88,"sma_60":3.59,"sma_120":3.56},{"date":"2024-11-04","open":4.05,"high":4.14,"low":4.04,"close":4.09,"volume":14474918,"rsi_14":77.27,"sma_20":3.9,"sma_60":3.6,"sma_120":3.56},{"date":"2024-11-05","open":4.08,"high":4.2,"low":4.08,"close":4.19,"volume":19279942,"rsi_14":80.41,"sma_20":3.93,"sma_60":3.62,"sma_120":3.57},{"date":"2024-11-06","open":4.2,"high":4.23,"low":4.11,"close":4.22,"volume":22590150,"rsi_14":80.61,"sma_20":3.96,"sma_60":3.63,"sma_120":3.57},{"date":"2024-11-07","open":4.32,"high":4.44,"low":4.26,"close":4.27,"volume":23567240,"rsi_14":79.35,"sma_20":3.99,"sma_60":3.65,"sma_120":3.57},{"date":"2024-11-08","open":4.25,"high":4.26,"low":4.05,"close":4.23,"volume":20953651,"rsi_14":65.15,"sma_20":4.02,"sma_60":3.67,"sma_120":3.58},{"date":"2024-11-11","open":4.31,"high":4.41,"low":4.26,"close":4.38,"volume":68608602,"rsi_14":66.18,"sma_20":4.05,"sma_60":3.69,"sma_120":3.58},{"date":"2024-11-12","open":4.71,"high":4.93,"low":4.59,"close":4.89,"volume":148639404,"rsi_14":82.05,"sma_20":4.12,"sma_60":3.71,"sma_120":3.59},{"date":"2024-11-13","open":4.84,"high":4.9,"low":4.54,"close":4.89,"volume":80202765,"rsi_14":82.76,"sma_20":4.18,"sma_60":3.74,"sma_120":3.6},{"date":"2024-11-14","open":4.81,"high":4.85,"low":4.7,"close":4.73,"volume":44780565,"rsi_14":76.19,"sma_20":4.24,"sma_60":3.77,"sma_120":3.61},{"date":"2024-11-15","open":4.7,"high":4.74,"low":4.59,"close":4.73,"volume":54447498,"rsi_14":74.14,"sma_20":4.29,"sma_60":3.79,"sma_120":3.62},{"date":"2024-11-18","open":4.76,"high":4.99,"low":4.7,"close":4.99,"volume":59147715,"rsi_14":78.87,"sma_20":4.34,"sma_60":3.82,"sma_120":3.63},{"date":"2024-11-19","open":4.96,"high":5.54,"low":4.94,"close":5.46,"volume":96743665,"rsi_14":86.41,"sma_20":4.4,"sma_60":3.86,"sma_120":3.65},{"date":"2024-11-20","open":5.48,"high":5.67,"low":5.4,"close":5.66,"volume":82005256,"rsi_14":89.5,"sma_20":4.48,"sma_60":3.9,"sma_120":3.67},{"date":"2024-11-21","open":5.5,"high":5.72,"low":5.47,"close":5.67,"volume":52984852,"rsi_14":90.0,"sma_20":4.55,"sma_60":3.94,"sma_120":3.68},{"date":"2024-11-22","open":5.44,"high":5.49,"low":5.0,"close":5.07,"volume":58748875,"rsi_14":68.99,"sma_20":4.6,"sma_60":3.97,"sma_120":3.69},{"date":"2024-11-25","open":5.21,"high":5.21,"low":5.02,"close":5.14,"volume":48803041,"rsi_14":68.63,"sma_20":4.65,"sma_60":4.0,"sma_120":3.71},{"date":"2024-11-26","open":5.14,"high":5.31,"low":5.14,"close":5.15,"volume":20366457,"rsi_14":68.38,"sma_20":4.7,"sma_60":4.03,"sma_120":3.72},{"date":"2024-11-27","open":5.16,"high":5.32,"low":5.08,"close":5.18,"volume":36030162,"rsi_14":68.13,"sma_20":4.75,"sma_60":4.06,"sma_120":3.73},{"date":"2024-11-29","open":5.16,"high":5.18,"low":4.95,"close":5.0,"volume":27784588,"rsi_14":64.53,"sma_20":4.8,"sma_60":4.09,"sma_120":3.74},{"date":"2024-12-02","open":5.05,"high":5.19,"low":4.99,"close":5.18,"volume":26513174,"rsi_14":64.93,"sma_20":4.86,"sma_60":4.12,"sma_120":3.75},{"date":"2024-12-03","open":5.18,"high":5.33,"low":5.15,"close":5.29,"volume":39148529,"rsi_14":58.77,"sma_20":4.92,"sma_60":4.16,"sma_120":3.77},{"date":"2024-12-04","open":5.28,"high":5.39,"low":5.21,"close":5.31,"volume":44466397,"rsi_14":59.13,"sma_20":4.97,"sma_60":4.19,"sma_120":3.78},{"date":"2024-12-05","open":5.22,"high":5.27,"low":5.12,"close":5.24,"volume":26155094,"rsi_14":61.54,"sma_20":5.02,"sma_60":4.22,"sma_120":3.8},{"date":"2024-12-06","open":5.28,"high":5.3,"low":5.07,"close":5.14,"volume":26485302,"rsi_14":58.87,"sma_20":5.07,"sma_60":4.25,"sma_120":3.81},{"date":"2024-12-09","open":5.21,"high":5.39,"low":5.16,"close":5.33,"volume":36944266,"rsi_14":57.59,"sma_20":5.12,"sma_60":4.28,"sma_120":3.82},{"date":"2024-12-10","open":5.27,"high":5.48,"low":5.2,"close":5.43,"volume":65821750,"rsi_14":49.2,"sma_20":5.17,"sma_60":4.31,"sma_120":3.84},{"date":"2024-12-11","open":5.51,"high":5.52,"low":5.37,"close":5.4,"volume":30745481,"rsi_14":42.35,"sma_20":5.2,"sma_60":4.34,"sma_120":3.86},{"date":"2024-12-12","open":5.39,"high":5.41,"low":5.17,"close":5.18,"volume":34765709,"rsi_14":37.17,"sma_20":5.21,"sma_60":4.37,"sma_120":3.87},{"date":"2024-12-13","open":5.2,"high":5.24,"low":5.08,"close":5.13,"volume":28729105,"rsi_14":52.21,"sma_20":5.23,"sma_60":4.39,"sma_120":3.88},{"date":"2024-12-16","open":5.15,"high":5.19,"low":5.03,"close":5.13,"volume":34454622,"rsi_14":49.61,"sma_20":5.25,"sma_60":4.41,"sma_120":3.9},{"date":"2024-12-17","open":5.07,"high":5.15,"low":4.96,"close":5.14,"volume":31425503,"rsi_14":49.61,"sma_20":5.26,"sma_60":4.44,"sma_120":3.91},{"date":"2024-12-18","open":5.18,"high":5.18,"low":4.87,"close":4.91,"volume":25915091,"rsi_14":40.94,"sma_20":5.23,"sma_60":4.46,"sma_120":3.92},{"date":"2024-12-19","open":4.92,"high":4.98,"low":4.81,"close":4.92,"volume":22249654,"rsi_14":46.97,"sma_20":5.2,"sma_60":4.48,"sma_120":3.93},{"date":"2024-12-20","open":4.81,"high":4.98,"low":4.8,"close":4.9,"volume":28387260,"rsi_14":37.93,"sma_20":5.16,"sma_60":4.5,"sma_120":3.94},{"date":"2024-12-23","open":4.9,"high":4.92,"low":4.84,"close":4.88,"volume":17509536,"rsi_14":30.84,"sma_20":5.15,"sma_60":4.51,"sma_120":3.96},{"date":"2024-12-24","open":4.88,"high":4.99,"low":4.83,"close":4.94,"volume":8028902,"rsi_14":33.33,"sma_20":5.14,"sma_60":4.53,"sma_120":3.97},{"date":"2024-12-26","open":4.91,"high":5.03,"low":4.89,"close":4.96,"volume":11563894,"rsi_14":36.79,"sma_20":5.13,"sma_60":4.55,"sma_120":3.98},{"date":"2024-12-27","open":4.95,"high":4.95,"low":4.75,"close":4.81,"volume":22492678,"rsi_14":35.14,"sma_20":5.11,"sma_60":4.57,"sma_120":3.99},{"date":"2024-12-30","open":4.77,"high":4.78,"low":4.72,"close":4.76,"volume":17883393,"rsi_14":20.62,"sma_20":5.1,"sma_60":4.59,"sma_120":4.0},{"date":"2024-12-31","open":4.72,"high":4.77,"low":4.65,"close":4.72,"volume":15072367,"rsi_14":10.99,"sma_20":5.08,"sma_60":4.6,"sma_120":4.01},{"date":"2025-01-02","open":4.73,"high":4.84,"low":4.7,"close":4.74,"volume":15505193,"rsi_14":13.33,"sma_20":5.05,"sma_60":4.62,"sma_120":4.02},{"date":"2025-01-03","open":4.71,"high":4.81,"low":4.64,"close":4.81,"volume":16953833,"rsi_14":25.33,"sma_20":5.02,"sma_60":4.64,"sma_120":4.03},{"date":"2025-01-06","open":4.99,"high":5.0,"low":4.83,"close":4.87,"volume":22329449,"rsi_14":32.89,"sma_20":5.0,"sma_60":4.66,"sma_120":4.04},{"date":"2025-01-07","open":4.9,"high":4.9,"low":4.71,"close":4.74,"volume":23034632,"rsi_14":28.09,"sma_20":4.99,"sma_60":4.68,"sma_120":4.05},{"date":"2025-01-08","open":4.76,"high":4.76,"low":4.51,"close":4.63,"volume":23947628,"rsi_14":24.24,"sma_20":4.95,"sma_60":4.7,"sma_120":4.06},{"date":"2025-01-10","open":4.51,"high":4.53,"low":4.37,"close":4.49,"volume":30128915,"rsi_14":26.67,"sma_20":4.9,"sma_60":4.71,"sma_120":4.07},{"date":"2025-01-13","open":4.38,"high":4.51,"low":4.37,"close":4.5,"volume":21088192,"rsi_14":26.67,"sma_20":4.86,"sma_60":4.73,"sma_120":4.08},{"date":"2025-01-14","open":4.51,"high":4.56,"low":4.34,"close":4.36,"volume":31140361,"rsi_14":23.53,"sma_20":4.82,"sma_60":4.74,"sma_120":4.09},{"date":"2025-01-15","open":4.43,"high":4.6,"low":4.42,"close":4.46,"volume":25732155,"rsi_14":30.91,"sma_20":4.78,"sma_60":4.75,"sma_120":4.1},{"date":"2025-01-16","open":4.54,"high":4.57,"low":4.44,"close":4.45,"volume":23767375,"rsi_14":26.67,"sma_20":4.75,"sma_60":4.76,"sma_120":4.11},{"date":"2025-01-17","open":4.5,"high":4.63,"low":4.47,"close":4.5,"volume":30389021,"rsi_14":28.7,"sma_20":4.72,"sma_60":4.77,"sma_120":4.11},{"date":"2025-01-21","open":4.68,"high":4.68,"low":4.54,"close":4.61,"volume":34041096,"rsi_14":40.38,"sma_20":4.7,"sma_60":4.78,"sma_120":4.13},{"date":"2025-01-22","open":4.65,"high":4.68,"low":4.57,"close":4.66,"volume":27799442,"rsi_14":45.19,"sma_20":4.69,"sma_60":4.79,"sma_120":4.14},{"date":"2025-01-23","open":4.68,"high":4.7,"low":4.55,"close":4.64,"volume":17487730,"rsi_14":46.08,"sma_20":4.68,"sma_60":4.8,"sma_120":4.15},{"date":"2025-01-24","open":4.67,"high":4.67,"low":4.5,"close":4.57,"volume":20958332,"rsi_14":42.06,"sma_20":4.66,"sma_60":4.8,"sma_120":4.16},{"date":"2025-01-27","open":4.48,"high":4.51,"low":4.41,"close":4.44,"volume":18440338,"rsi_14":33.63,"sma_20":4.64,"sma_60":4.81,"sma_120":4.17},{"date":"2025-01-28","open":4.49,"high":4.58,"low":4.4,"close":4.56,"volume":15967160,"rsi_14":36.97,"sma_20":4.62,"sma_60":4.82,"sma_120":4.18},{"date":"2025-01-29","open":4.55,"high":4.79,"low":4.54,"close":4.78,"volume":34365257,"rsi_14":51.56,"sma_20":4.61,"sma_60":4.83,"sma_120":4.19},{"date":"2025-01-30","open":4.81,"high":4.83,"low":4.62,"close":4.64,"volume":28454717,"rsi_14":50.38,"sma_20":4.61,"sma_60":4.84,"sma_120":4.21},{"date":"2025-01-31","open":4.69,"high":4.71,"low":4.55,"close":4.58,"volume":26008992,"rsi_14":53.66,"sma_20":4.6,"sma_60":4.84,"sma_120":4.22},{"date":"2025-02-03","open":4.49,"high":4.61,"low":4.43,"close":4.54,"volume":20591243,"rsi_14":51.59,"sma_20":4.59,"sma_60":4.85,"sma_120":4.23},{"date":"2025-02-04","open":4.98,"high":5.19,"low":4.93,"close":5.11,"volume":77206798,"rsi_14":72.19,"sma_20":4.61,"sma_60":4.87,"sma_120":4.24},{"date":"2025-02-05","open":4.8,"high":4.92,"low":4.53,"close":4.56,"volume":63630517,"rsi_14":52.34,"sma_20":4.59,"sma_60":4.87,"sma_120":4.25},{"date":"2025-02-06","open":4.68,"high":4.72,"low":4.59,"close":4.67,"volume":29748258,"rsi_14":54.91,"sma_20":4.59,"sma_60":4.88,"sma_120":4.26},{"date":"2025-02-07","open":4.71,"high":4.83,"low":4.7,"close":4.79,"volume":32404771,"rsi_14":56.28,"sma_20":4.6,"sma_60":4.89,"sma_120":4.28},{"date":"2025-02-10","open":4.79,"high":4.84,"low":4.7,"close":4.78,"volume":22116109,"rsi_14":53.85,"sma_20":4.61,"sma_60":4.9,"sma_120":4.29},{"date":"2025-02-11","open":4.79,"high":4.85,"low":4.73,"close":4.78,"volume":26931770,"rsi_14":52.78,"sma_20":4.62,"sma_60":4.89,"sma_120":4.3},{"date":"2025-02-12","open":4.75,"high":5.08,"low":4.75,"close":5.0,"volume":57675355,"rsi_14":57.63,"sma_20":4.66,"sma_60":4.9,"sma_120":4.32},{"date":"2025-02-13","open":5.07,"high":5.07,"low":4.74,"close":4.96,"volume":48340513,"rsi_14":58.37,"sma_20":4.68,"sma_60":4.9,"sma_120":4.33},{"date":"2025-02-14","open":4.98,"high":5.04,"low":4.86,"close":4.9,"volume":31294789,"rsi_14":60.18,"sma_20":4.7,"sma_60":4.9,"sma_120":4.35},{"date":"2025-02-18","open":5.3,"high":5.53,"low":5.1,"close":5.3,"volume":111637010,"rsi_14":64.57,"sma_20":4.74,"sma_60":4.91,"sma_120":4.36},{"date":"2025-02-19","open":5.36,"high":5.37,"low":5.1,"close":5.34,"volume":86958551,"rsi_14":61.86,"sma_20":4.78,"sma_60":4.91,"sma_120":4.38},{"date":"2025-02-20","open":5.08,"high":5.15,"low":4.71,"close":4.78,"volume":82287570,"rsi_14":52.61,"sma_20":4.79,"sma_60":4.89,"sma_120":4.39},{"date":"2025-02-21","open":5.01,"high":5.29,"low":4.8,"close":4.9,"volume":56504894,"rsi_14":55.65,"sma_20":4.8,"sma_60":4.88,"sma_120":4.41},{"date":"2025-02-24","open":4.9,"high":4.95,"low":4.67,"close":4.82,"volume":38764636,"rsi_14":54.88,"sma_20":4.81,"sma_60":4.87,"sma_120":4.42},{"date":"2025-02-25","open":4.75,"high":4.77,"low":4.55,"close":4.56,"volume":38662430,"rsi_14":39.26,"sma_20":4.82,"sma_60":4.86,"sma_120":4.43},{"date":"2025-02-26","open":4.7,"high":4.89,"low":4.63,"close":4.87,"volume":35264281,"rsi_14":56.68,"sma_20":4.83,"sma_60":4.86,"sma_120":4.45},{"date":"2025-02-27","open":4.85,"high":5.0,"low":4.8,"close":4.83,"volume":36875045,"rsi_14":53.56,"sma_20":4.84,"sma_60":4.85,"sma_120":4.46},{"date":"2025-02-28","open":4.78,"high":4.88,"low":4.72,"close":4.85,"volume":55502539,"rsi_14":51.4,"sma_20":4.85,"sma_60":4.85,"sma_120":4.47},{"date":"2025-03-03","open":4.88,"high":5.0,"low":4.71,"close":4.73,"volume":45847432,"rsi_14":48.89,"sma_20":4.85,"sma_60":4.84,"sma_120":4.48},{"date":"2025-03-04","open":4.6,"high":4.74,"low":4.48,"close":4.69,"volume":33122741,"rsi_14":48.04,"sma_20":4.86,"sma_60":4.83,"sma_120":4.49},{"date":"2025-03-05","open":4.69,"high":4.83,"low":4.69,"close":4.83,"volume":25232320,"rsi_14":46.17,"sma_20":4.85,"sma_60":4.83,"sma_120":4.51},{"date":"2025-03-06","open":4.75,"high":4.77,"low":4.54,"close":4.6,"volume":27764607,"rsi_14":42.53,"sma_20":4.85,"sma_60":4.82,"sma_120":4.52},{"date":"2025-03-07","open":4.6,"high":4.61,"low":4.43,"close":4.59,"volume":39222872,"rsi_14":43.43,"sma_20":4.85,"sma_60":4.81,"sma_120":4.53},{"date":"2025-03-10","open":4.44,"high":4.45,"low":4.0,"close":4.12,"volume":79154208,"rsi_14":25.72,"sma_20":4.81,"sma_60":4.79,"sma_120":4.53},{"date":"2025-03-11","open":4.25,"high":4.53,"low":4.2,"close":4.31,"volume":50990243,"rsi_14":30.04,"sma_20":4.79,"sma_60":4.77,"sma_120":4.54},{"date":"2025-03-12","open":4.46,"high":4.5,"low":4.18,"close":4.22,"volume":31681391,"rsi_14":36.64,"sma_20":4.76,"sma_60":4.75,"sma_120":4.54},{"date":"2025-03-13","open":4.21,"high":4.31,"low":4.2,"close":4.26,"volume":30576847,"rsi_14":34.31,"sma_20":4.72,"sma_60":4.73,"sma_120":4.55},{"date":"2025-03-14","open":4.34,"high":4.42,"low":4.32,"close":4.4,"volume":17810709,"rsi_14":40.0,"sma_20":4.7,"sma_60":4.72,"sma_120":4.55},{"date":"2025-03-17","open":4.49,"high":4.51,"low":4.4,"close":4.45,"volume":21533916,"rsi_14":47.09,"sma_20":4.67,"sma_60":4.71,"sma_120":4.56},{"date":"2025-03-18","open":4.63,"high":4.68,"low":4.5,"close":4.6,"volume":36003569,"rsi_14":42.2,"sma_20":4.64,"sma_60":4.7,"sma_120":4.57},{"date":"2025-03-19","open":4.61,"high":4.79,"low":4.57,"close":4.71,"volume":38837194,"rsi_14":46.67,"sma_20":4.61,"sma_60":4.7,"sma_120":4.58},{"date":"2025-03-20","open":4.72,"high":4.72,"low":4.52,"close":4.58,"volume":17092533,"rsi_14":42.93,"sma_20":4.6,"sma_60":4.69,"sma_120":4.58},{"date":"2025-03-21","open":4.51,"high":4.65,"low":4.44,"close":4.64,"volume":23250332,"rsi_14":47.57,"sma_20":4.58,"sma_60":4.69,"sma_120":4.59},{"date":"2025-03-24","open":4.64,"high":4.68,"low":4.6,"close":4.62,"volume":34925896,"rsi_14":48.09,"sma_20":4.57,"sma_60":4.68,"sma_120":4.6},{"date":"2025-03-25","open":4.64,"high":4.69,"low":4.53,"close":4.54,"volume":18424413,"rsi_14":41.81,"sma_20":4.57,"sma_60":4.68,"sma_120":4.6},{"date":"2025-03-26","open":4.62,"high":4.79,"low":4.57,"close":4.78,"volume":34315971,"rsi_14":55.06,"sma_20":4.57,"sma_60":4.67,"sma_120":4.61},{"date":"2025-03-27","open":4.78,"high":4.85,"low":4.69,"close":4.8,"volume":27429886,"rsi_14":55.87,"sma_20":4.57,"sma_60":4.67,"sma_120":4.62},{"date":"2025-03-28","open":4.79,"high":4.79,"low":4.54,"close":4.57,"volume":25068624,"rsi_14":64.52,"sma_20":4.55,"sma_60":4.67,"sma_120":4.63},{"date":"2025-03-31","open":4.38,"high":4.56,"low":4.29,"close":4.53,"volume":30698400,"rsi_14":57.86,"sma_20":4.54,"sma_60":4.67,"sma_120":4.64},{"date":"2025-04-01","open":4.45,"high":4.56,"low":4.43,"close":4.55,"volume":15596883,"rsi_14":62.41,"sma_20":4.54,"sma_60":4.66,"sma_120":4.64},{"date":"2025-04-02","open":4.44,"high":4.61,"low":4.44,"close":4.61,"volume":30017982,"rsi_14":62.96,"sma_20":4.52,"sma_60":4.66,"sma_120":4.65},{"date":"2025-04-03","open":4.37,"high":4.4,"low":4.2,"close":4.26,"volume":29250486,"rsi_14":45.51,"sma_20":4.51,"sma_60":4.65,"sma_120":4.66},{"date":"2025-04-04","open":4.09,"high":4.1,"low":3.66,"close":3.73,"volume":87102410,"rsi_14":32.35,"sma_20":4.46,"sma_60":4.63,"sma_120":4.66},{"date":"2025-04-07","open":3.6,"high":3.76,"low":3.36,"close":3.48,"volume":95733938,"rsi_14":23.83,"sma_20":4.43,"sma_60":4.61,"sma_120":4.65},{"date":"2025-04-08","open":3.79,"high":3.95,"low":3.63,"close":3.73,"volume":84309480,"rsi_14":28.51,"sma_20":4.4,"sma_60":4.6,"sma_120":4.66},{"date":"2025-04-09","open":3.85,"high":4.32,"low":3.7,"close":4.26,"volume":62957819,"rsi_14":44.03,"sma_20":4.41,"sma_60":4.6,"sma_120":4.66},{"date":"2025-04-10","open":4.11,"high":4.12,"low":3.85,"close":3.97,"volume":52700963,"rsi_14":38.49,"sma_20":4.39,"sma_60":4.59,"sma_120":4.66},{"date":"2025-04-11","open":4.03,"high":4.07,"low":3.93,"close":4.05,"volume":47057787,"rsi_14":40.4,"sma_20":4.37,"sma_60":4.58,"sma_120":4.67},{"date":"2025-04-14","open":4.11,"high":4.16,"low":3.96,"close":3.98,"volume":32449658,"rsi_14":40.54,"sma_20":4.35,"sma_60":4.58,"sma_120":4.67},{"date":"2025-04-15","open":4.01,"high":4.09,"low":3.98,"close":4.06,"volume":17983512,"rsi_14":37.14,"sma_20":4.32,"sma_60":4.57,"sma_120":4.67},{"date":"2025-04-16","open":3.95,"high":4.12,"low":3.93,"close":4.04,"volume":32231718,"rsi_14":36.43,"sma_20":4.29,"sma_60":4.56,"sma_120":4.67},{"date":"2025-04-17","open":4.08,"high":4.17,"low":4.06,"close":4.11,"volume":17716723,"rsi_14":41.29,"sma_20":4.27,"sma_60":4.55,"sma_120":4.67},{"date":"2025-04-21","open":4.1,"high":4.2,"low":4.0,"close":4.07,"volume":14223716,"rsi_14":41.29,"sma_20":4.24,"sma_60":4.54,"sma_120":4.67},{"date":"2025-04-22","open":4.13,"high":4.33,"low":4.13,"close":4.24,"volume":19817556,"rsi_14":44.44,"sma_20":4.22,"sma_60":4.53,"sma_120":4.67},{"date":"2025-04-23","open":4.49,"high":4.6,"low":4.32,"close":4.38,"volume":42330825,"rsi_14":45.99,"sma_20":4.21,"sma_60":4.53,"sma_120":4.67},{"date":"2025-04-24","open":4.38,"high":4.7,"low":4.37,"close":4.68,"volume":30544093,"rsi_14":57.45,"sma_20":4.2,"sma_60":4.54,"sma_120":4.68},{"date":"2025-04-25","open":4.65,"high":4.79,"low":4.56,"close":4.78,"volume":37684641,"rsi_14":71.97,"sma_20":4.2,"sma_60":4.54,"sma_120":4.68},{"date":"2025-04-28","open":4.79,"high":4.9,"low":4.66,"close":4.76,"volume":44312413,"rsi_14":79.63,"sma_20":4.21,"sma_60":4.54,"sma_120":4.69},{"date":"2025-04-29","open":4.8,"high":4.85,"low":4.71,"close":4.79,"volume":33239742,"rsi_14":77.32,"sma_20":4.23,"sma_60":4.54,"sma_120":4.69},{"date":"2025-04-30","open":4.69,"high":4.93,"low":4.65,"close":4.88,"volume":41720443,"rsi_14":70.67,"sma_20":4.24,"sma_60":4.55,"sma_120":4.7},{"date":"2025-05-01","open":4.93,"high":4.94,"low":4.75,"close":4.77,"volume":26912076,"rsi_14":80.3,"sma_20":4.25,"sma_60":4.54,"sma_120":4.7},{"date":"2025-05-02","open":4.85,"high":4.98,"low":4.82,"close":4.89,"volume":32785465,"rsi_14":80.88,"sma_20":4.28,"sma_60":4.55,"sma_120":4.71},{"date":"2025-05-05","open":4.84,"high":5.0,"low":4.79,"close":4.86,"volume":25044092,"rsi_14":83.33,"sma_20":4.34,"sma_60":4.55,"sma_120":4.71},{"date":"2025-05-06","open":4.79,"high":4.88,"low":4.74,"close":4.84,"volume":24915798,"rsi_14":80.95,"sma_20":4.41,"sma_60":4.55,"sma_120":4.72},{"date":"2025-05-07","open":4.97,"high":4.98,"low":4.79,"close":4.84,"volume":44377821,"rsi_14":82.26,"sma_20":4.46,"sma_60":4.55,"sma_120":4.72},{"date":"2025-05-08","open":4.85,"high":4.97,"low":4.83,"close":4.93,"volume":20799119,"rsi_14":82.54,"sma_20":4.5,"sma_60":4.55,"sma_120":4.72},{"date":"2025-05-09","open":4.97,"high":5.02,"low":4.86,"close":4.9,"volume":22257704,"rsi_14":83.2,"sma_20":4.54,"sma_60":4.55,"sma_120":4.72},{"date":"2025-05-12","open":5.03,"high":5.03,"low":4.95,"close":4.99,"volume":20835424,"rsi_14":82.05,"sma_20":4.59,"sma_60":4.55,"sma_120":4.73},{"date":"2025-05-13","open":5.0,"high":5.06,"low":4.97,"close":5.03,"volume":41385220,"rsi_14":80.37,"sma_20":4.64,"sma_60":4.55,"sma_120":4.73},{"date":"2025-05-14","open":5.03,"high":5.25,"low":5.0,"close":5.25,"volume":52036232,"rsi_14":78.79,"sma_20":4.7,"sma_60":4.55,"sma_120":4.73},{"date":"2025-05-15","open":5.15,"high":5.22,"low":4.98,"close":5.06,"volume":36267463,"rsi_14":62.96,"sma_20":4.75,"sma_60":4.55,"sma_120":4.73},{"date":"2025-05-16","open":5.1,"high":5.2,"low":5.05,"close":5.09,"volume":24671121,"rsi_14":65.14,"sma_20":4.8,"sma_60":4.55,"sma_120":4.72},{"date":"2025-05-19","open":5.01,"high":5.13,"low":4.99,"close":5.08,"volume":23549347,"rsi_14":63.55,"sma_20":4.85,"sma_60":4.56,"sma_120":4.72},{"date":"2025-05-20","open":5.07,"high":5.07,"low":4.89,"close":4.94,"volume":32516748,"rsi_14":52.68,"sma_20":4.89,"sma_60":4.56,"sma_120":4.72},{"date":"2025-05-21","open":4.93,"high":4.93,"low":4.77,"close":4.81,"volume":28478415,"rsi_14":51.75,"sma_20":4.91,"sma_60":4.56,"sma_120":4.71},{"date":"2025-05-22","open":4.82,"high":5.06,"low":4.8,"close":4.96,"volume":36674696,"rsi_14":52.99,"sma_20":4.92,"sma_60":4.56,"sma_120":4.71},{"date":"2025-05-23","open":4.87,"high":4.99,"low":4.86,"close":4.95,"volume":12721836,"rsi_14":53.91,"sma_20":4.93,"sma_60":4.57,"sma_120":4.71},{"date":"2025-05-27","open":4.99,"high":5.03,"low":4.94,"close":4.97,"volume":25510391,"rsi_14":55.65,"sma_20":4.94,"sma_60":4.57,"sma_120":4.71},{"date":"2025-05-28","open":4.96,"high":5.02,"low":4.95,"close":4.97,"volume":18857849,"rsi_14":55.65,"sma_20":4.95,"sma_60":4.57,"sma_120":4.71},{"date":"2025-05-29","open":5.03,"high":5.04,"low":4.85,"close":4.89,"volume":19415984,"rsi_14":48.25,"sma_20":4.95,"sma_60":4.58,"sma_120":4.71},{"date":"2025-05-30","open":4.89,"high":4.9,"low":4.81,"close":4.87,"volume":34303011,"rsi_14":48.67,"sma_20":4.96,"sma_60":4.58,"sma_120":4.7},{"date":"2025-06-02","open":4.9,"high":4.91,"low":4.71,"close":4.85,"volume":27515831,"rsi_14":43.4,"sma_20":4.95,"sma_60":4.58,"sma_120":4.7},{"date":"2025-06-03","open":4.87,"high":5.01,"low":4.85,"close":4.99,"volume":25703940,"rsi_14":48.28,"sma_20":4.96,"sma_60":4.59,"sma_120":4.7},{"date":"2025-06-04","open":4.98,"high":5.11,"low":4.98,"close":5.02,"volume":25535109,"rsi_14":38.14,"sma_20":4.97,"sma_60":4.6,"sma_120":4.69},{"date":"2025-06-05","open":5.02,"high":5.13,"low":5.0,"close":5.06,"volume":30507208,"rsi_14":50.0,"sma_20":4.98,"sma_60":4.62,"sma_120":4.69},{"date":"2025-06-06","open":5.28,"high":5.29,"low":5.05,"close":5.17,"volume":33223937,"rsi_14":54.44,"sma_20":4.99,"sma_60":4.63,"sma_120":4.69},{"date":"2025-06-09","open":5.12,"high":5.14,"low":4.95,"close":4.98,"volume":26682376,"rsi_14":45.37,"sma_20":5.0,"sma_60":4.64,"sma_120":4.69},{"date":"2025-06-10","open":4.95,"high":4.97,"low":4.65,"close":4.68,"volume":114376381,"rsi_14":39.52,"sma_20":4.98,"sma_60":4.65,"sma_120":4.68},{"date":"2025-06-11","open":4.73,"high":4.8,"low":4.69,"close":4.73,"volume":76419083,"rsi_14":46.55,"sma_20":4.97,"sma_60":4.65,"sma_120":4.68},{"date":"2025-06-12","open":4.71,"high":4.71,"low":4.57,"close":4.63,"volume":57486723,"rsi_14":35.14,"sma_20":4.94,"sma_60":4.65,"sma_120":4.68},{"date":"2025-06-13","open":4.59,"high":4.64,"low":4.53,"close":4.57,"volume":27567007,"rsi_14":33.62,"sma_20":4.91,"sma_60":4.65,"sma_120":4.67},{"date":"2025-06-16","open":4.66,"high":4.77,"low":4.66,"close":4.71,"volume":34437544,"rsi_14":39.84,"sma_20":4.89,"sma_60":4.65,"sma_120":4.67},{"date":"2025-06-17","open":4.73,"high":4.82,"low":4.72,"close":4.8,"volume":68450999,"rsi_14":43.8,"sma_20":4.88,"sma_60":4.66,"sma_120":4.67},{"date":"2025-06-18","open":4.78,"high":4.8,"low":4.63,"close":4.66,"volume":35749179,"rsi_14":41.96,"sma_20":4.86,"sma_60":4.66,"sma_120":4.67},{"date":"2025-06-20","open":4.64,"high":4.66,"low":4.48,"close":4.49,"volume":45365990,"rsi_14":37.97,"sma_20":4.85,"sma_60":4.66,"sma_120":4.67},{"date":"2025-06-23","open":4.49,"high":4.61,"low":4.48,"close":4.56,"volume":26692365,"rsi_14":41.1,"sma_20":4.83,"sma_60":4.65,"sma_120":4.66},{"date":"2025-06-24","open":4.63,"high":4.8,"low":4.63,"close":4.74,"volume":35627923,"rsi_14":42.51,"sma_20":4.82,"sma_60":4.65,"sma_120":4.66},{"date":"2025-06-25","open":4.76,"high":4.77,"low":4.58,"close":4.59,"volume":33606078,"rsi_14":37.99,"sma_20":4.8,"sma_60":4.65,"sma_120":4.66},{"date":"2025-06-26","open":4.63,"high":4.71,"low":4.6,"close":4.67,"volume":29919175,"rsi_14":39.34,"sma_20":4.78,"sma_60":4.65,"sma_120":4.66},{"date":"2025-06-27","open":4.67,"high":4.94,"low":4.65,"close":4.92,"volume":51195110,"rsi_14":43.65,"sma_20":4.78,"sma_60":4.66,"sma_120":4.66},{"date":"2025-06-30","open":4.99,"high":5.12,"low":4.86,"close":5.03,"volume":53350251,"rsi_14":51.32,"sma_20":4.79,"sma_60":4.67,"sma_120":4.66},{"date":"2025-07-01","open":5.04,"high":5.06,"low":4.86,"close":4.93,"volume":30189563,"rsi_14":57.4,"sma_20":4.8,"sma_60":4.68,"sma_120":4.66},{"date":"2025-07-02","open":4.93,"high":5.18,"low":4.87,"close":4.9,"volume":52767741,"rsi_14":55.09,"sma_20":4.79,"sma_60":4.7,"sma_120":4.66},{"date":"2025-07-03","open":4.92,"high":4.95,"low":4.83,"close":4.87,"volume":19438366,"rsi_14":57.5,"sma_20":4.78,"sma_60":4.72,"sma_120":4.67},{"date":"2025-07-07","open":4.87,"high":5.05,"low":4.81,"close":4.97,"volume":32824104,"rsi_14":62.2,"sma_20":4.78,"sma_60":4.74,"sma_120":4.67},{"date":"2025-07-08","open":5.04,"high":5.07,"low":4.8,"close":4.8,"volume":43948214,"rsi_14":52.69,"sma_20":4.76,"sma_60":4.75,"sma_120":4.67},{"date":"2025-07-09","open":4.85,"high":5.06,"low":4.8,"close":4.99,"volume":50068526,"rsi_14":55.37,"sma_20":4.76,"sma_60":4.77,"sma_120":4.68},{"date":"2025-07-10","open":5.0,"high":5.01,"low":4.9,"close":4.92,"volume":28539084,"rsi_14":57.65,"sma_20":4.77,"sma_60":4.78,"sma_120":4.68},{"date":"2025-07-11","open":4.92,"high":5.07,"low":4.92,"close":5.0,"volume":36728610,"rsi_14":65.84,"sma_20":4.79,"sma_60":4.8,"sma_120":4.69},{"date":"2025-07-14","open":5.07,"high":5.17,"low":4.98,"close":5.01,"volume":27022200,"rsi_14":64.52,"sma_20":4.81,"sma_60":4.81,"sma_120":4.69},{"date":"2025-07-15","open":5.1,"high":5.18,"low":5.01,"close":5.04,"volume":35314419,"rsi_14":60.71,"sma_20":4.83,"sma_60":4.83,"sma_120":4.69},{"date":"2025-07-16","open":5.05,"high":5.14,"low":4.96,"close":5.13,"volume":39564556,"rsi_14":70.15,"sma_20":4.85,"sma_60":4.85,"sma_120":4.7},{"date":"2025-07-17","open":5.17,"high":5.31,"low":5.16,"close":5.25,"volume":50947152,"rsi_14":71.01,"sma_20":4.87,"sma_60":4.87,"sma_120":4.7},{"date":"2025-07-18","open":5.35,"high":5.42,"low":5.29,"close":5.34,"volume":45217634,"rsi_14":67.21,"sma_20":4.91,"sma_60":4.89,"sma_120":4.71},{"date":"2025-07-21","open":5.45,"high":5.48,"low":5.24,"close":5.35,"volume":68286769,"rsi_14":64.29,"sma_20":4.95,"sma_60":4.9,"sma_120":4.72},{"date":"2025-07-22","open":5.42,"high":5.5,"low":5.21,"close":5.47,"volume":54391146,"rsi_14":73.68,"sma_20":5.0,"sma_60":4.92,"sma_120":4.73},{"date":"2025-07-23","open":5.49,"high":5.52,"low":5.32,"close":5.37,"volume":32321640,"rsi_14":69.42,"sma_20":5.03,"sma_60":4.93,"sma_120":4.73},{"date":"2025-07-24","open":5.36,"high":5.39,"low":5.27,"close":5.34,"volume":22180571,"rsi_14":69.42,"sma_20":5.06,"sma_60":4.93,"sma_120":4.74},{"date":"2025-07-25","open":5.36,"high":5.39,"low":5.3,"close":5.36,"volume":25384677,"rsi_14":67.26,"sma_20":5.1,"sma_60":4.94,"sma_120":4.74},{"date":"2025-07-28","open":5.36,"high":5.36,"low":5.25,"close":5.28,"volume":25521520,"rsi_14":73.08,"sma_20":5.12,"sma_60":4.95,"sma_120":4.75},{"date":"2025-07-29","open":5.4,"high":5.43,"low":5.27,"close":5.31,"volume":44062885,"rsi_14":68.18,"sma_20":5.13,"sma_60":4.96,"sma_120":4.75},{"date":"2025-07-30","open":5.3,"high":5.36,"low":5.26,"close":5.29,"volume":43481369,"rsi_14":72.29,"sma_20":5.15,"sma_60":4.97,"sma_120":4.76},{"date":"2025-07-31","open":5.11,"high":5.12,"low":4.8,"close":4.89,"volume":80297033,"rsi_14":45.22,"sma_20":5.15,"sma_60":4.97,"sma_120":4.76},{"date":"2025-08-01","open":4.88,"high":4.9,"low":4.73,"close":4.8,"volume":39733682,"rsi_14":41.46,"sma_20":5.15,"sma_60":4.97,"sma_120":4.76},{"date":"2025-08-04","open":4.87,"high":5.0,"low":4.84,"close":4.96,"volume":26746967,"rsi_14":47.06,"sma_20":5.15,"sma_60":4.97,"sma_120":4.76},{"date":"2025-08-05","open":4.96,"high":5.03,"low":4.9,"close":4.97,"volume":35509186,"rsi_14":43.75,"sma_20":5.15,"sma_60":4.97,"sma_120":4.76},{"date":"2025-08-06","open":4.93,"high":4.96,"low":4.76,"close":4.77,"volume":28108321,"rsi_14":32.35,"sma_20":5.14,"sma_60":4.97,"sma_120":4.76},{"date":"2025-08-07","open":4.83,"high":4.96,"low":4.77,"close":4.95,"volume":42229226,"rsi_14":36.55,"sma_20":5.14,"sma_60":4.97,"sma_120":4.76},{"date":"2025-08-08","open":4.97,"high":4.99,"low":4.85,"close":4.88,"volume":21994516,"rsi_14":34.44,"sma_20":5.14,"sma_60":4.96,"sma_120":4.76},{"date":"2025-08-11","open":4.87,"high":4.89,"low":4.77,"close":4.82,"volume":18079215,"rsi_14":27.59,"sma_20":5.13,"sma_60":4.96,"sma_120":4.76},{"date":"2025-08-12","open":4.86,"high":4.99,"low":4.84,"close":4.99,"volume":23801611,"rsi_14":37.5,"sma_20":5.13,"sma_60":4.96,"sma_120":4.75},{"date":"2025-08-13","open":5.03,"high":5.15,"low":4.97,"close":5.12,"volume":35414231,"rsi_14":43.21,"sma_20":5.13,"sma_60":4.96,"sma_120":4.76},{"date":"2025-08-14","open":5.13,"high":5.19,"low":5.05,"close":5.13,"volume":21178123,"rsi_14":42.86,"sma_20":5.12,"sma_60":4.96,"sma_120":4.76},{"date":"2025-08-15","open":5.12,"high":5.23,"low":5.11,"close":5.13,"volume":17794130,"rsi_14":45.1,"sma_20":5.11,"sma_60":4.96,"sma_120":4.76},{"date":"2025-08-18","open":5.13,"high":5.15,"low":5.08,"close":5.1,"volume":16970773,"rsi_14":43.14,"sma_20":5.1,"sma_60":4.96,"sma_120":4.76},{"date":"2025-08-19","open":5.12,"high":5.26,"low":5.05,"close":5.05,"volume":33067861,"rsi_14":42.31,"sma_20":5.08,"sma_60":4.97,"sma_120":4.77},{"date":"2025-08-20","open":5.04,"high":5.04,"low":4.9,"close":5.03,"volume":25642593,"rsi_14":55.93,"sma_20":5.06,"sma_60":4.97,"sma_120":4.77},{"date":"2025-08-21","open":5.03,"high":5.07,"low":5.0,"close":5.01,"volume":13694949,"rsi_14":59.46,"sma_20":5.04,"sma_60":4.97,"sma_120":4.77},{"date":"2025-08-22","open":5.05,"high":5.17,"low":4.99,"close":5.13,"volume":24241510,"rsi_14":57.94,"sma_20":5.03,"sma_60":4.97,"sma_120":4.77},{"date":"2025-08-25","open":5.1,"high":5.12,"low":4.99,"close":5.01,"volume":26740220,"rsi_14":51.69,"sma_20":5.02,"sma_60":4.97,"sma_120":4.77},{"date":"2025-08-26","open":5.0,"high":5.01,"low":4.93,"close":5.0,"volume":31901290,"rsi_14":61.62,"sma_20":5.0,"sma_60":4.98,"sma_120":4.78},{"date":"2025-08-27","open":4.99,"high":5.02,"low":4.94,"close":4.95,"volume":17636746,"rsi_14":50.0,"sma_20":4.98,"sma_60":4.98,"sma_120":4.78},{"date":"2025-08-28","open":4.96,"high":5.02,"low":4.9,"close":4.97,"volume":17844587,"rsi_14":55.56,"sma_20":4.99,"sma_60":4.98,"sma_120":4.78},{"date":"2025-08-29","open":4.95,"high":5.01,"low":4.91,"close":4.99,"volume":36145862,"rsi_14":61.04,"sma_20":5.0,"sma_60":4.98,"sma_120":4.79},{"date":"2025-09-02","open":4.92,"high":4.96,"low":4.84,"close":4.93,"volume":26845965,"rsi_14":45.45,"sma_20":5.0,"sma_60":4.97,"sma_120":4.79},{"date":"2025-09-03","open":4.93,"high":4.99,"low":4.89,"close":4.92,"volume":25041415,"rsi_14":31.48,"sma_20":4.99,"sma_60":4.97,"sma_120":4.8},{"date":"2025-09-04","open":4.89,"high":5.09,"low":4.88,"close":5.05,"volume":36213103,"rsi_14":43.94,"sma_20":5.01,"sma_60":4.97,"sma_120":4.81},{"date":"2025-09-05","open":5.09,"high":5.18,"low":5.06,"close":5.16,"volume":35099870,"rsi_14":51.95,"sma_20":5.02,"sma_60":4.98,"sma_120":4.81},{"date":"2025-09-08","open":5.17,"high":5.3,"low":5.16,"close":5.19,"volume":33633634,"rsi_14":55.84,"sma_20":5.03,"sma_60":4.99,"sma_120":4.82},{"date":"2025-09-09","open":5.16,"high":5.3,"low":5.09,"close":5.29,"volume":42873389,"rsi_14":64.63,"sma_20":5.06,"sma_60":5.0,"sma_120":4.83},{"date":"2025-09-10","open":5.3,"high":5.34,"low":5.24,"close":5.3,"volume":39979929,"rsi_14":66.67,"sma_20":5.07,"sma_60":5.01,"sma_120":4.83},{"date":"2025-09-11","open":5.29,"high":5.57,"low":5.22,"close":5.53,"volume":85350125,"rsi_14":75.49,"sma_20":5.09,"sma_60":5.02,"sma_120":4.84},{"date":"2025-09-12","open":5.55,"high":6.03,"low":5.51,"close":6.0,"volume":110319218,"rsi_14":81.75,"sma_20":5.14,"sma_60":5.04,"sma_120":4.85},{"date":"2025-09-15","open":5.9,"high":6.16,"low":5.61,"close":6.14,"volume":110348926,"rsi_14":90.65,"sma_20":5.19,"sma_60":5.07,"sma_120":4.86},{"date":"2025-09-16","open":6.12,"high":6.42,"low":5.91,"close":6.32,"volume":111341940,"rsi_14":92.31,"sma_20":5.25,"sma_60":5.1,"sma_120":4.88},{"date":"2025-09-17","open":6.13,"high":6.13,"low":5.92,"close":6.1,"volume":110391279,"rsi_14":83.24,"sma_20":5.3,"sma_60":5.12,"sma_120":4.89},{"date":"2025-09-18","open":6.13,"high":6.5,"low":6.06,"close":6.35,"volume":94937164,"rsi_14":85.2,"sma_20":5.37,"sma_60":5.15,"sma_120":4.9},{"date":"2025-09-19","open":6.39,"high":6.5,"low":6.32,"close":6.39,"volume":53037073,"rsi_14":85.35,"sma_20":5.44,"sma_60":5.18,"sma_120":4.92},{"date":"2025-09-22","open":6.25,"high":6.58,"low":6.22,"close":6.45,"volume":96489024,"rsi_14":88.38,"sma_20":5.5,"sma_60":5.21,"sma_120":4.93},{"date":"2025-09-23","open":6.48,"high":6.62,"low":6.26,"close":6.32,"volume":55175236,"rsi_14":83.33,"sma_20":5.57,"sma_60":5.23,"sma_120":4.95},{"date":"2025-09-24","open":6.3,"high":6.43,"low":6.16,"close":6.22,"volume":58607138,"rsi_14":78.26,"sma_20":5.63,"sma_60":5.25,"sma_120":4.96},{"date":"2025-09-25","open":6.13,"high":6.27,"low":5.99,"close":6.25,"volume":68323208,"rsi_14":77.39,"sma_20":5.69,"sma_60":5.28,"sma_120":4.98},{"date":"2025-09-26","open":6.21,"high":6.22,"low":6.04,"close":6.11,"volume":38493359,"rsi_14":71.9,"sma_20":5.75,"sma_60":5.3,"sma_120":5.0},{"date":"2025-09-29","open":6.12,"high":6.17,"low":5.93,"close":6.11,"volume":32120378,"rsi_14":70.5,"sma_20":5.81,"sma_60":5.32,"sma_120":5.02},{"date":"2025-09-30","open":6.06,"high":6.15,"low":5.99,"close":6.02,"volume":38654988,"rsi_14":67.31,"sma_20":5.86,"sma_60":5.33,"sma_120":5.04},{"date":"2025-10-01","open":6.04,"high":6.22,"low":5.83,"close":5.9,"volume":71049215,"rsi_14":59.39,"sma_20":5.91,"sma_60":5.35,"sma_120":5.05},{"date":"2025-10-02","open":5.99,"high":6.07,"low":5.9,"close":6.05,"volume":47729845,"rsi_14":51.52,"sma_20":5.96,"sma_60":5.37,"sma_120":5.07},{"date":"2025-10-03","open":6.12,"high":6.22,"low":6.06,"close":6.16,"volume":50405560,"rsi_14":50.62,"sma_20":6.01,"sma_60":5.39,"sma_120":5.09},{"date":"2025-10-06","open":6.28,"high":6.45,"low":6.14,"close":6.39,"volume":51292330,"rsi_14":52.1,"sma_20":6.07,"sma_60":5.41,"sma_120":5.11},{"date":"2025-10-07","open":6.55,"high":6.6,"low":6.24,"close":6.27,"volume":41965794,"rsi_14":55.41,"sma_20":6.12,"sma_60":5.43,"sma_120":5.12},{"date":"2025-10-08","open":6.33,"high":6.44,"low":6.23,"close":6.36,"volume":31303436,"rsi_14":50.35,"sma_20":6.17,"sma_60":5.46,"sma_120":5.14},{"date":"2025-10-09","open":6.38,"high":6.4,"low":6.07,"close":6.17,"volume":39888477,"rsi_14":42.95,"sma_20":6.2,"sma_60":5.47,"sma_120":5.16},{"date":"2025-10-10","open":6.12,"high":6.14,"low":5.84,"close":5.86,"volume":52095713,"rsi_14":33.7,"sma_20":6.2,"sma_60":5.48,"sma_120":5.18},{"date":"2025-10-13","open":5.99,"high":6.07,"low":5.89,"close":5.93,"volume":27376496,"rsi_14":38.86,"sma_20":6.19,"sma_60":5.49,"sma_120":5.19},{"date":"2025-10-14","open":5.79,"high":6.02,"low":5.7,"close":5.91,"volume":31275006,"rsi_14":40.72,"sma_20":6.17,"sma_60":5.5,"sma_120":5.2},{"date":"2025-10-15","open":6.06,"high":6.14,"low":5.9,"close":5.92,"volume":37986813,"rsi_14":40.0,"sma_20":6.16,"sma_60":5.51,"sma_120":5.21},{"date":"2025-10-16","open":5.95,"high":5.99,"low":5.64,"close":5.71,"volume":39900546,"rsi_14":38.37,"sma_20":6.12,"sma_60":5.52,"sma_120":5.22},{"date":"2025-10-17","open":5.62,"high":5.67,"low":5.54,"close":5.64,"volume":41462614,"rsi_14":36.87,"sma_20":6.09,"sma_60":5.52,"sma_120":5.23},{"date":"2025-10-20","open":5.79,"high":5.81,"low":5.65,"close":5.67,"volume":30957461,"rsi_14":39.88,"sma_20":6.05,"sma_60":5.53,"sma_120":5.24},{"date":"2025-10-21","open":5.68,"high":5.68,"low":5.54,"close":5.6,"volume":48870444,"rsi_14":41.07,"sma_20":6.01,"sma_60":5.53,"sma_120":5.24},{"date":"2025-10-22","open":5.62,"high":5.62,"low":5.42,"close":5.62,"volume":48402597,"rsi_14":36.13,"sma_20":5.98,"sma_60":5.54,"sma_120":5.25},{"date":"2025-10-23","open":5.67,"high":5.76,"low":5.58,"close":5.72,"volume":51345261,"rsi_14":35.71,"sma_20":5.96,"sma_60":5.54,"sma_120":5.26},{"date":"2025-10-24","open":5.84,"high":5.92,"low":5.77,"close":5.85,"volume":50349230,"rsi_14":31.25,"sma_20":5.94,"sma_60":5.56,"sma_120":5.26},{"date":"2025-10-27","open":6.0,"high":6.13,"low":5.91,"close":6.12,"volume":51338080,"rsi_14":45.28,"sma_20":5.94,"sma_60":5.58,"sma_120":5.27},{"date":"2025-10-28","open":6.23,"high":6.24,"low":5.9,"close":5.94,"volume":48236570,"rsi_14":37.5,"sma_20":5.94,"sma_60":5.6,"sma_120":5.28},{"date":"2025-10-29","open":5.94,"high":6.09,"low":5.85,"close":6.05,"volume":55308644,"rsi_14":46.25,"sma_20":5.95,"sma_60":5.62,"sma_120":5.29},{"date":"2025-10-30","open":6.0,"high":6.08,"low":5.92,"close":5.98,"volume":39456843,"rsi_14":54.41,"sma_20":5.94,"sma_60":5.64,"sma_120":5.3},{"date":"2025-10-31","open":5.97,"high":6.08,"low":5.95,"close":6.01,"volume":41950151,"rsi_14":53.03,"sma_20":5.94,"sma_60":5.65,"sma_120":5.31},{"date":"2025-11-03","open":6.01,"high":6.12,"low":5.9,"close":6.07,"volume":79564697,"rsi_14":55.88,"sma_20":5.92,"sma_60":5.67,"sma_120":5.32},{"date":"2025-11-04","open":5.57,"high":5.82,"low":5.36,"close":5.79,"volume":112273769,"rsi_14":45.87,"sma_20":5.9,"sma_60":5.69,"sma_120":5.32},{"date":"2025-11-05","open":5.82,"high":5.86,"low":5.62,"close":5.64,"volume":83020044,"rsi_14":47.77,"sma_20":5.86,"sma_60":5.7,"sma_120":5.33},{"date":"2025-11-06","open":5.7,"high":5.83,"low":5.54,"close":5.63,"volume":52901165,"rsi_14":49.67,"sma_20":5.83,"sma_60":5.71,"sma_120":5.33},{"date":"2025-11-07","open":5.7,"high":5.79,"low":5.45,"close":5.56,"volume":85490312,"rsi_14":46.45,"sma_20":5.82,"sma_60":5.72,"sma_120":5.34},{"date":"2025-11-10","open":5.78,"high":6.0,"low":5.73,"close":5.9,"volume":59920567,"rsi_14":58.24,"sma_20":5.82,"sma_60":5.73,"sma_120":5.35},{"date":"2025-11-11","open":6.01,"high":6.24,"low":5.8,"close":5.88,"volume":63902315,"rsi_14":57.14,"sma_20":5.81,"sma_60":5.74,"sma_120":5.35},{"date":"2025-11-12","open":5.85,"high":6.02,"low":5.78,"close":5.79,"volume":47395932,"rsi_14":51.93,"sma_20":5.81,"sma_60":5.76,"sma_120":5.36},{"date":"2025-11-13","open":5.71,"high":5.72,"low":5.48,"close":5.54,"volume":52359518,"rsi_14":41.97,"sma_20":5.8,"sma_60":5.76,"sma_120":5.37},{"date":"2025-11-14","open":5.38,"high":5.53,"low":5.36,"close":5.41,"volume":40982177,"rsi_14":30.17,"sma_20":5.79,"sma_60":5.77,"sma_120":5.37},{"date":"2025-11-17","open":5.38,"high":5.52,"low":5.27,"close":5.33,"volume":42280653,"rsi_14":31.95,"sma_20":5.77,"sma_60":5.77,"sma_120":5.37},{"date":"2025-11-18","open":5.3,"high":5.37,"low":5.22,"close":5.32,"volume":58324363,"rsi_14":27.04,"sma_20":5.76,"sma_60":5.78,"sma_120":5.38},{"date":"2025-11-19","open":5.3,"high":5.38,"low":5.25,"close":5.31,"volume":58833031,"rsi_14":28.1,"sma_20":5.74,"sma_60":5.78,"sma_120":5.38},{"date":"2025-11-20","open":5.41,"high":5.41,"low":4.96,"close":4.98,"volume":83061263,"rsi_14":21.86,"sma_20":5.7,"sma_60":5.78,"sma_120":5.38},{"date":"2025-11-21","open":5.01,"high":5.06,"low":4.82,"close":4.9,"volume":72818906,"rsi_14":18.38,"sma_20":5.66,"sma_60":5.78,"sma_120":5.38},{"date":"2025-11-24","open":5.17,"high":5.37,"low":5.11,"close":5.25,"volume":89782022,"rsi_14":36.03,"sma_20":5.61,"sma_60":5.79,"sma_120":5.38},{"date":"2025-11-25","open":5.27,"high":5.34,"low":5.19,"close":5.24,"volume":42646404,"rsi_14":38.76,"sma_20":5.58,"sma_60":5.79,"sma_120":5.38},{"date":"2025-11-26","open":5.29,"high":5.36,"low":5.21,"close":5.32,"volume":36742887,"rsi_14":41.62,"sma_20":5.54,"sma_60":5.8,"sma_120":5.38},{"date":"2025-11-28","open":5.41,"high":5.5,"low":5.36,"close":5.45,"volume":23586023,"rsi_14":47.12,"sma_20":5.52,"sma_60":5.81,"sma_120":5.39},{"date":"2025-12-01","open":5.36,"high":5.37,"low":5.25,"close":5.27,"volume":30693118,"rsi_14":32.0,"sma_20":5.48,"sma_60":5.81,"sma_120":5.39},{"date":"2025-12-02","open":5.25,"high":5.31,"low":5.22,"close":5.26,"volume":33420441,"rsi_14":32.18,"sma_20":5.44,"sma_60":5.81,"sma_120":5.4},{"date":"2025-12-03","open":5.24,"high":5.3,"low":5.15,"close":5.27,"volume":34722224,"rsi_14":34.34,"sma_20":5.41,"sma_60":5.81,"sma_120":5.4},{"date":"2025-12-04","open":5.21,"high":5.35,"low":5.2,"close":5.3,"volume":31185228,"rsi_14":41.67,"sma_20":5.4,"sma_60":5.81,"sma_120":5.41},{"date":"2025-12-05","open":5.29,"high":5.35,"low":5.18,"close":5.19,"volume":42094717,"rsi_14":42.25,"sma_20":5.37,"sma_60":5.8,"sma_120":5.41},{"date":"2025-12-08","open":5.19,"high":5.26,"low":5.11,"close":5.16,"volume":34081774,"rsi_14":43.8,"sma_20":5.35,"sma_60":5.79,"sma_120":5.42},{"date":"2025-12-09","open":5.11,"high":5.21,"low":5.08,"close":5.15,"volume":50618005,"rsi_14":43.8,"sma_20":5.32,"sma_60":5.77,"sma_120":5.42},{"date":"2025-12-10","open":5.1,"high":5.24,"low":5.05,"close":5.18,"volume":55972385,"rsi_14":45.32,"sma_20":5.28,"sma_60":5.75,"sma_120":5.43},{"date":"2025-12-11","open":5.14,"high":5.19,"low":5.09,"close":5.18,"volume":32941233,"rsi_14":59.43,"sma_20":5.25,"sma_60":5.74,"sma_120":5.43},{"date":"2025-12-12","open":5.19,"high":5.27,"low":5.11,"close":5.15,"volume":28823150,"rsi_14":62.38,"sma_20":5.23,"sma_60":5.72,"sma_120":5.43},{"date":"2025-12-15","open":5.15,"high":5.16,"low":4.99,"close":5.02,"volume":55131912,"rsi_14":35.44,"sma_20":5.21,"sma_60":5.7,"sma_120":5.44},{"date":"2025-12-16","open":5.0,"high":5.05,"low":4.92,"close":4.95,"volume":39244861,"rsi_14":32.94,"sma_20":5.19,"sma_60":5.67,"sma_120":5.44},{"date":"2025-12-17","open":4.97,"high":4.97,"low":4.85,"close":4.87,"volume":70858779,"rsi_14":23.53,"sma_20":5.17,"sma_60":5.65,"sma_120":5.44},{"date":"2025-12-18","open":4.9,"high":4.97,"low":4.89,"close":4.92,"volume":28343242,"rsi_14":15.58,"sma_20":5.15,"sma_60":5.62,"sma_120":5.44},{"date":"2025-12-19","open":4.97,"high":5.03,"low":4.91,"close":4.93,"volume":40602371,"rsi_14":21.67,"sma_20":5.15,"sma_60":5.6,"sma_120":5.44},{"date":"2025-12-22","open":5.02,"high":5.28,"low":5.01,"close":5.18,"volume":32166488,"rsi_14":45.24,"sma_20":5.16,"sma_60":5.59,"sma_120":5.44},{"date":"2025-12-23","open":5.17,"high":5.24,"low":5.07,"close":5.08,"volume":34138609,"rsi_14":39.78,"sma_20":5.15,"sma_60":5.57,"sma_120":5.44},{"date":"2025-12-24","open":5.08,"high":5.15,"low":5.03,"close":5.13,"volume":14531634,"rsi_14":41.05,"sma_20":5.15,"sma_60":5.56,"sma_120":5.44},{"date":"2025-12-26","open":5.14,"high":5.16,"low":5.08,"close":5.15,"volume":20772427,"rsi_14":47.67,"sma_20":5.14,"sma_60":5.54,"sma_120":5.45},{"date":"2025-12-29","open":5.12,"high":5.23,"low":5.09,"close":5.1,"volume":24028203,"rsi_14":46.59,"sma_20":5.12,"sma_60":5.53,"sma_120":5.45},{"date":"2025-12-30","open":5.12,"high":5.14,"low":5.0,"close":5.07,"volume":41079602,"rsi_14":45.56,"sma_20":5.11,"sma_60":5.51,"sma_120":5.45},{"date":"2025-12-31","open":5.07,"high":5.09,"low":4.98,"close":4.99,"volume":21767069,"rsi_14":40.0,"sma_20":5.1,"sma_60":5.49,"sma_120":5.45},{"date":"2026-01-02","open":5.04,"high":5.13,"low":5.01,"close":5.08,"volume":27493971,"rsi_14":45.19,"sma_20":5.09,"sma_60":5.47,"sma_120":5.45},{"date":"2026-01-05","open":5.13,"high":5.2,"low":5.08,"close":5.09,"volume":36489221,"rsi_14":47.06,"sma_20":5.08,"sma_60":5.44,"sma_120":5.45},{"date":"2026-01-06","open":5.19,"high":5.36,"low":5.19,"close":5.27,"volume":71653030,"rsi_14":61.68,"sma_20":5.08,"sma_60":5.43,"sma_120":5.45},{"date":"2026-01-07","open":5.28,"high":5.33,"low":5.07,"close":5.08,"volume":54486028,"rsi_14":55.46,"sma_20":5.08,"sma_60":5.42,"sma_120":5.45},{"date":"2026-01-08","open":5.05,"high":5.05,"low":4.86,"close":4.88,"volume":83640950,"rsi_14":50.38,"sma_20":5.06,"sma_60":5.4,"sma_120":5.45},{"date":"2026-01-09","open":4.94,"high":4.97,"low":4.83,"close":4.85,"volume":37901433,"rsi_14":47.29,"sma_20":5.05,"sma_60":5.38,"sma_120":5.44},{"date":"2026-01-12","open":4.85,"high":4.97,"low":4.84,"close":4.89,"volume":26782964,"rsi_14":48.48,"sma_20":5.03,"sma_60":5.36,"sma_120":5.44},{"date":"2026-01-13","open":4.9,"high":4.9,"low":4.75,"close":4.79,"volume":33430278,"rsi_14":33.33,"sma_20":5.02,"sma_60":5.35,"sma_120":5.43},{"date":"2026-01-14","open":4.73,"high":4.76,"low":4.58,"close":4.63,"volume":57522080,"rsi_14":31.71,"sma_20":5.0,"sma_60":5.33,"sma_120":5.43},{"date":"2026-01-15","open":4.61,"high":4.63,"low":4.33,"close":4.39,"volume":111735006,"rsi_14":23.94,"sma_20":4.97,"sma_60":5.31,"sma_120":5.42},{"date":"2026-01-16","open":4.58,"high":4.6,"low":4.36,"close":4.38,"volume":65603715,"rsi_14":22.7,"sma_20":4.94,"sma_60":5.29,"sma_120":5.41},{"date":"2026-01-20","open":4.38,"high":4.55,"low":4.35,"close":4.51,"volume":69303693,"rsi_14":30.2,"sma_20":4.92,"sma_60":5.27,"sma_120":5.4},{"date":"2026-01-21","open":4.55,"high":4.55,"low":4.39,"close":4.4,"volume":63926864,"rsi_14":28.66,"sma_20":4.9,"sma_60":5.25,"sma_120":5.4},{"date":"2026-01-22","open":4.45,"high":4.6,"low":4.43,"close":4.55,"volume":46274889,"rsi_14":36.59,"sma_20":4.87,"sma_60":5.23,"sma_120":5.39},{"date":"2026-01-23","open":4.52,"high":4.64,"low":4.52,"close":4.58,"volume":62502300,"rsi_14":34.18,"sma_20":4.84,"sma_60":5.2,"sma_120":5.39},{"date":"2026-01-26","open":4.56,"high":4.67,"low":4.54,"close":4.56,"volume":36327700,"rsi_14":33.33,"sma_20":4.81,"sma_60":5.18,"sma_120":5.39},{"date":"2026-01-27","open":4.59,"high":4.79,"low":4.59,"close":4.69,"volume":74725700,"rsi_14":31.17,"sma_20":4.79,"sma_60":5.16,"sma_120":5.39},{"date":"2026-01-28","open":4.67,"high":4.68,"low":4.51,"close":4.53,"volume":51929800,"rsi_14":31.79,"sma_20":4.76,"sma_60":5.13,"sma_120":5.38},{"date":"2026-01-29","open":4.54,"high":4.55,"low":4.38,"close":4.47,"volume":49499300,"rsi_14":35.04,"sma_20":4.73,"sma_60":5.11,"sma_120":5.38},{"date":"2026-01-30","open":4.42,"high":4.47,"low":4.29,"close":4.3,"volume":50346100,"rsi_14":31.79,"sma_20":4.7,"sma_60":5.08,"sma_120":5.38},{"date":"2026-02-02","open":4.28,"high":4.43,"low":4.25,"close":4.41,"volume":75958400,"rsi_14":34.81,"sma_20":4.66,"sma_60":5.05,"sma_120":5.37},{"date":"2026-02-03","open":4.42,"high":4.44,"low":4.18,"close":4.27,"volume":61463500,"rsi_14":33.95,"sma_20":4.62,"sma_60":5.03,"sma_120":5.37},{"date":"2026-02-04","open":4.33,"high":4.37,"low":4.15,"close":4.19,"volume":53397000,"rsi_14":35.71,"sma_20":4.57,"sma_60":5.01,"sma_120":5.36},{"date":"2026-02-05","open":4.13,"high":4.16,"low":4.06,"close":4.15,"volume":71321700,"rsi_14":41.04,"sma_20":4.52,"sma_60":4.98,"sma_120":5.35},{"date":"2026-02-06","open":4.22,"high":4.33,"low":4.12,"close":4.27,"volume":47296900,"rsi_14":46.21,"sma_20":4.49,"sma_60":4.96,"sma_120":5.34},{"date":"2026-02-09","open":4.28,"high":4.34,"low":4.21,"close":4.26,"volume":46154379,"rsi_14":27.72,"sma_20":4.82,"sma_60":5.2,"sma_120":5.39},{"date":"2026-02-10","open":4.28,"high":4.41,"low":4.23,"close":4.31,"volume":39321888,"rsi_14":29.26,"sma_20":4.78,"sma_60":5.17,"sma_120":5.38},{"date":"2026-02-11","open":4.36,"high":4.39,"low":4.19,"close":4.23,"volume":46107422,"rsi_14":20.79,"sma_20":4.74,"sma_60":5.14,"sma_120":5.38},{"date":"2026-02-12","open":4.2,"high":4.49,"low":4.2,"close":4.27,"volume":63567340,"rsi_14":25.15,"sma_20":4.7,"sma_60":5.11,"sma_120":5.37},{"date":"2026-02-13","open":4.24,"high":4.3,"low":4.0,"close":4.13,"volume":76183530,"rsi_14":26.11,"sma_20":4.65,"sma_60":5.08,"sma_120":5.37},{"date":"2026-02-17","open":4.19,"high":4.3,"low":4.1,"close":4.27,"volume":38512013,"rsi_14":32.74,"sma_20":4.61,"sma_60":5.05,"sma_120":5.36},{"date":"2026-02-18","open":4.31,"high":4.51,"low":4.27,"close":4.45,"volume":51800900,"rsi_14":47.06,"sma_20":4.36,"sma_60":4.81,"sma_120":5.3},{"date":"2026-02-19","open":4.39,"high":4.46,"low":4.32,"close":4.4,"volume":35693200,"rsi_14":47.41,"sma_20":4.36,"sma_60":4.8,"sma_120":5.29},{"date":"2026-02-20","open":4.36,"high":4.5,"low":4.33,"close":4.38,"volume":26041710,"rsi_14":53.33,"sma_20":4.36,"sma_60":4.79,"sma_120":5.29},{"date":"2026-02-23","open":4.33,"high":4.38,"low":4.13,"close":4.18,"volume":33806200,"rsi_14":41.09,"sma_20":4.34,"sma_60":4.78,"sma_120":5.28},{"date":"2026-02-24","open":4.12,"high":4.15,"low":4.05,"close":4.15,"volume":43412041,"rsi_14":32.98,"sma_20":4.53,"sma_60":5.0,"sma_120":5.35},{"date":"2026-02-25","open":4.25,"high":4.38,"low":4.19,"close":4.21,"volume":33612469,"rsi_14":38.2,"sma_20":4.48,"sma_60":4.98,"sma_120":5.34},{"date":"2026-02-26","open":4.18,"high":4.32,"low":4.14,"close":4.31,"volume":26755434,"rsi_14":47.56,"sma_20":4.44,"sma_60":4.96,"sma_120":5.34},{"date":"2026-02-27","open":4.2,"high":4.28,"low":4.18,"close":4.22,"volume":35247156,"rsi_14":45.35,"sma_20":4.41,"sma_60":4.93,"sma_120":5.33},{"date":"2026-03-02","open":4.18,"high":4.22,"low":4.06,"close":4.18,"volume":33144373,"rsi_14":39.88,"sma_20":4.37,"sma_60":4.9,"sma_120":5.32},{"date":"2026-03-03","open":4.04,"high":4.13,"low":3.92,"close":4.08,"volume":53705709,"rsi_14":40.12,"sma_20":4.33,"sma_60":4.87,"sma_120":5.31},{"date":"2026-03-04","open":4.1,"high":4.14,"low":4.01,"close":4.1,"volume":44432824,"rsi_14":34.9,"sma_20":4.3,"sma_60":4.85,"sma_120":5.31},{"date":"2026-03-05","open":4.1,"high":4.13,"low":4.0,"close":4.03,"volume":34248688,"rsi_14":40.94,"sma_20":4.27,"sma_60":4.83,"sma_120":5.3},{"date":"2026-03-06","open":4.01,"high":4.04,"low":3.97,"close":3.98,"volume":34145626,"rsi_14":37.01,"sma_20":4.25,"sma_60":4.8,"sma_120":5.29},{"date":"2026-03-09","open":3.9,"high":3.96,"low":3.81,"close":3.96,"volume":41197337,"rsi_14":38.84,"sma_20":4.23,"sma_60":4.78,"sma_120":5.28},{"date":"2026-03-10","open":3.96,"high":4.0,"low":3.85,"close":3.87,"volume":37189469,"rsi_14":34.13,"sma_20":4.19,"sma_60":4.76,"sma_120":5.27},{"date":"2026-03-11","open":3.85,"high":3.94,"low":3.81,"close":3.89,"volume":40984121,"rsi_14":39.47,"sma_20":4.17,"sma_60":4.74,"sma_120":5.26},{"date":"2026-03-12","open":3.81,"high":3.85,"low":3.72,"close":3.75,"volume":55782653,"rsi_14":27.19,"sma_20":4.13,"sma_60":4.72,"sma_120":5.25},{"date":"2026-03-13","open":3.77,"high":3.81,"low":3.7,"close":3.71,"volume":28999102,"rsi_14":18.69,"sma_20":4.1,"sma_60":4.69,"sma_120":5.24},{"date":"2026-03-16","open":3.74,"high":3.83,"low":3.72,"close":3.75,"volume":28341328,"rsi_14":27.27,"sma_20":4.07,"sma_60":4.67,"sma_120":5.23},{"date":"2026-03-17","open":3.78,"high":3.87,"low":3.77,"close":3.84,"volume":25284049,"rsi_14":29.67,"sma_20":4.05,"sma_60":4.64,"sma_120":5.22},{"date":"2026-03-18","open":3.83,"high":3.9,"low":3.73,"close":3.75,"volume":21379635,"rsi_14":18.89,"sma_20":4.03,"sma_60":4.62,"sma_120":5.21},{"date":"2026-03-19","open":3.72,"high":3.73,"low":3.66,"close":3.68,"volume":41349804,"rsi_14":19.32,"sma_20":4.01,"sma_60":4.59,"sma_120":5.2},{"date":"2026-03-20","open":3.65,"high":3.68,"low":3.55,"close":3.56,"volume":52691892,"rsi_14":17.71,"sma_20":3.97,"sma_60":4.56,"sma_120":5.18},{"date":"2026-03-23","open":3.6,"high":3.71,"low":3.59,"close":3.64,"volume":38475149,"rsi_14":26.6,"sma_20":3.93,"sma_60":4.53,"sma_120":5.17},{"date":"2026-03-24","open":3.65,"high":3.83,"low":3.62,"close":3.79,"volume":84796405,"rsi_14":35.51,"sma_20":3.92,"sma_60":4.51,"sma_120":5.16},{"date":"2026-03-25","open":3.83,"high":3.95,"low":3.7,"close":3.73,"volume":53742488,"rsi_14":35.85,"sma_20":3.89,"sma_60":4.48,"sma_120":5.14},{"date":"2026-03-26","open":3.67,"high":3.84,"low":3.67,"close":3.71,"volume":41883739,"rsi_14":36.89,"sma_20":3.86,"sma_60":4.46,"sma_120":5.12},{"date":"2026-03-27","open":3.68,"high":3.69,"low":3.53,"close":3.57,"volume":66568449,"rsi_14":33.04,"sma_20":3.83,"sma_60":4.43,"sma_120":5.1},{"date":"2026-03-30","open":3.59,"high":3.62,"low":3.51,"close":3.53,"volume":41924391,"rsi_14":34.55,"sma_20":3.8,"sma_60":4.41,"sma_120":5.08},{"date":"2026-03-31","open":3.6,"high":3.68,"low":3.55,"close":3.66,"volume":66537356,"rsi_14":40.5,"sma_20":3.77,"sma_60":4.38,"sma_120":5.06},{"date":"2026-04-01","open":3.75,"high":3.79,"low":3.64,"close":3.67,"volume":46337926,"rsi_14":46.3,"sma_20":3.75,"sma_60":4.36,"sma_120":5.04},{"date":"2026-04-02","open":3.62,"high":3.72,"low":3.58,"close":3.62,"volume":31776097,"rsi_14":45.87,"sma_20":3.73,"sma_60":4.33,"sma_120":5.01},{"date":"2026-04-06","open":3.61,"high":3.75,"low":3.56,"close":3.56,"volume":53056675,"rsi_14":41.44,"sma_20":3.71,"sma_60":4.31,"sma_120":4.99},{"date":"2026-04-07","open":3.56,"high":3.6,"low":3.48,"close":3.54,"volume":66065385,"rsi_14":35.58,"sma_20":3.69,"sma_60":4.29,"sma_120":4.97},{"date":"2026-04-08","open":3.85,"high":3.93,"low":3.6,"close":3.63,"volume":93789234,"rsi_14":44.23,"sma_20":3.68,"sma_60":4.27,"sma_120":4.95},{"date":"2026-04-09","open":3.63,"high":3.73,"low":3.62,"close":3.68,"volume":51892186,"rsi_14":50.0,"sma_20":3.67,"sma_60":4.24,"sma_120":4.92},{"date":"2026-04-10","open":3.7,"high":3.73,"low":3.65,"close":3.68,"volume":48400129,"rsi_14":56.67,"sma_20":3.67,"sma_60":4.22,"sma_120":4.9},{"date":"2026-04-13","open":3.65,"high":3.78,"low":3.58,"close":3.73,"volume":64209278,"rsi_14":55.17,"sma_20":3.67,"sma_60":4.2,"sma_120":4.88},{"date":"2026-04-14","open":3.78,"high":3.88,"low":3.78,"close":3.82,"volume":52935815,"rsi_14":51.85,"sma_20":3.67,"sma_60":4.18,"sma_120":4.87},{"date":"2026-04-15","open":3.85,"high":3.96,"low":3.83,"close":3.92,"volume":54833065,"rsi_14":61.18,"sma_20":3.67,"sma_60":4.16,"sma_120":4.85},{"date":"2026-04-16","open":4.0,"high":4.09,"low":3.98,"close":4.02,"volume":76755842,"rsi_14":66.67,"sma_20":3.69,"sma_60":4.14,"sma_120":4.83},{"date":"2026-04-17","open":4.12,"high":4.28,"low":4.11,"close":4.21,"volume":72799772,"rsi_14":82.65,"sma_20":3.71,"sma_60":4.12,"sma_120":4.82},{"date":"2026-04-20","open":4.16,"high":4.25,"low":4.11,"close":4.21,"volume":48419454,"rsi_14":86.17,"sma_20":3.75,"sma_60":4.11,"sma_120":4.8},{"date":"2026-04-21","open":4.22,"high":4.24,"low":4.05,"close":4.08,"volume":45942538,"rsi_14":72.34,"sma_20":3.77,"sma_60":4.09,"sma_120":4.78},{"date":"2026-04-22","open":4.09,"high":4.11,"low":4.04,"close":4.06,"volume":38939834,"rsi_14":70.53,"sma_20":3.78,"sma_60":4.08,"sma_120":4.76},{"date":"2026-04-23","open":4.05,"high":4.05,"low":3.9,"close":3.96,"volume":42263833,"rsi_14":67.0,"sma_20":3.79,"sma_60":4.05,"sma_120":4.74},{"date":"2026-04-24","open":4.02,"high":4.04,"low":3.88,"close":3.9,"volume":46225239,"rsi_14":67.0,"sma_20":3.8,"sma_60":4.03,"sma_120":4.73},{"date":"2026-04-27","open":3.9,"high":3.99,"low":3.86,"close":3.89,"volume":52450259,"rsi_14":67.68,"sma_20":3.82,"sma_60":4.02,"sma_120":4.71},{"date":"2026-04-28","open":3.85,"high":3.88,"low":3.79,"close":3.86,"volume":48687859,"rsi_14":62.37,"sma_20":3.83,"sma_60":4.0,"sma_120":4.69},{"date":"2026-04-29","open":3.86,"high":3.87,"low":3.76,"close":3.82,"volume":41638987,"rsi_14":57.61,"sma_20":3.84,"sma_60":3.98,"sma_120":4.67},{"date":"2026-04-30","open":3.82,"high":3.84,"low":3.74,"close":3.82,"volume":51189997,"rsi_14":57.61,"sma_20":3.85,"sma_60":3.97,"sma_120":4.66},{"date":"2026-05-01","open":3.71,"high":3.73,"low":3.52,"close":3.67,"volume":99788696,"rsi_14":47.06,"sma_20":3.85,"sma_60":3.95,"sma_120":4.64},{"date":"2026-05-04","open":3.63,"high":3.65,"low":3.54,"close":3.62,"volume":70132555,"rsi_14":39.8,"sma_20":3.86,"sma_60":3.94,"sma_120":4.62},{"date":"2026-05-05","open":3.79,"high":3.81,"low":3.59,"close":3.68,"volume":71316079,"rsi_14":37.23,"sma_20":3.86,"sma_60":3.93,"sma_120":4.61},{"date":"2026-05-06","open":3.85,"high":3.95,"low":3.74,"close":3.77,"volume":62847542,"rsi_14":36.56,"sma_20":3.87,"sma_60":3.91,"sma_120":4.59},{"date":"2026-05-07","open":3.82,"high":3.9,"low":3.76,"close":3.79,"volume":54665560,"rsi_14":22.37,"sma_20":3.88,"sma_60":3.9,"sma_120":4.58},{"date":"2026-05-08","open":3.77,"high":3.78,"low":3.66,"close":3.72,"volume":52453141,"rsi_14":20.48,"sma_20":3.88,"sma_60":3.89,"sma_120":4.56},{"date":"2026-05-11","open":3.71,"high":3.76,"low":3.62,"close":3.65,"volume":51166108,"rsi_14":22.08,"sma_20":3.87,"sma_60":3.88,"sma_120":4.37},{"date":"2026-05-12","open":3.67,"high":3.68,"low":3.61,"close":3.64,"volume":45258702,"rsi_14":22.37,"sma_20":3.86,"sma_60":3.87,"sma_120":4.52},{"date":"2026-05-13","open":3.67,"high":3.68,"low":3.56,"close":3.63,"volume":53009707,"rsi_14":25.37,"sma_20":3.85,"sma_60":3.86,"sma_120":4.5},{"date":"2026-05-14","open":3.62,"high":3.62,"low":3.55,"close":3.57,"volume":42608856,"rsi_14":25.37,"sma_20":3.83,"sma_60":3.85,"sma_120":4.48},{"date":"2026-05-15","open":3.54,"high":3.57,"low":3.46,"close":3.55,"volume":46939149,"rsi_14":25.0,"sma_20":3.79,"sma_60":3.84,"sma_120":4.46},{"date":"2026-05-18","open":3.52,"high":3.6,"low":3.48,"close":3.54,"volume":38076533,"rsi_14":25.76,"sma_20":3.76,"sma_60":3.83,"sma_120":4.44},{"date":"2026-05-19","open":3.54,"high":3.57,"low":3.49,"close":3.5,"volume":75452539,"rsi_14":25.76,"sma_20":3.73,"sma_60":3.81,"sma_120":4.42},{"date":"2026-05-20","open":3.51,"high":3.52,"low":3.39,"close":3.51,"volume":39098953,"rsi_14":26.87,"sma_20":3.7,"sma_60":3.8,"sma_120":4.4},{"date":"2026-05-21","open":3.5,"high":3.58,"low":3.45,"close":3.56,"volume":36332584,"rsi_14":40.35,"sma_20":3.68,"sma_60":3.79,"sma_120":4.38},{"date":"2026-05-22","open":3.56,"high":3.62,"low":3.49,"close":3.51,"volume":30655749,"rsi_14":40.35,"sma_20":3.67,"sma_60":3.78,"sma_120":4.37},{"date":"2026-05-26","open":3.54,"high":3.67,"low":3.51,"close":3.59,"volume":40755446,"rsi_14":42.37,"sma_20":3.65,"sma_60":3.77,"sma_120":4.35},{"date":"2026-05-27","open":3.56,"high":3.67,"low":3.56,"close":3.64,"volume":45633903,"rsi_14":38.18,"sma_20":3.64,"sma_60":3.76,"sma_120":4.33},{"date":"2026-05-28","open":3.62,"high":3.62,"low":3.48,"close":3.54,"volume":42741659,"rsi_14":30.16,"sma_20":3.62,"sma_60":3.75,"sma_120":4.31},{"date":"2026-05-29","open":3.53,"high":3.57,"low":3.48,"close":3.54,"volume":53341703,"rsi_14":33.93,"sma_20":3.61,"sma_60":3.74,"sma_120":4.29},{"date":"2026-06-01","open":3.52,"high":3.66,"low":3.5,"close":3.61,"volume":47370113,"rsi_14":46.43,"sma_20":3.61,"sma_60":3.73,"sma_120":4.28},{"date":"2026-06-02","open":3.61,"high":3.66,"low":3.57,"close":3.6,"volume":40721988,"rsi_14":46.43,"sma_20":3.61,"sma_60":3.73,"sma_120":4.26},{"date":"2026-06-03","open":3.58,"high":3.59,"low":3.38,"close":3.41,"volume":55800485,"rsi_14":35.14,"sma_20":3.59,"sma_60":3.72,"sma_120":4.25},{"date":"2026-06-04","open":3.41,"high":3.55,"low":3.38,"close":3.46,"volume":45336640,"rsi_14":42.47,"sma_20":3.58,"sma_60":3.71,"sma_120":4.23},{"date":"2026-06-05","open":3.43,"high":3.44,"low":3.33,"close":3.34,"volume":48833007,"rsi_14":37.35,"sma_20":3.56,"sma_60":3.7,"sma_120":4.22},{"date":"2026-06-08","open":3.35,"high":3.4,"low":3.3,"close":3.33,"volume":42673570,"rsi_14":37.35,"sma_20":3.54,"sma_60":3.69,"sma_120":4.21},{"date":"2026-06-09","open":3.33,"high":3.37,"low":3.26,"close":3.3,"volume":58820853,"rsi_14":37.8,"sma_20":3.52,"sma_60":3.69,"sma_120":4.19},{"date":"2026-06-10","open":3.3,"high":3.35,"low":3.27,"close":3.27,"volume":47067124,"rsi_14":35.71,"sma_20":3.5,"sma_60":3.68,"sma_120":4.17},{"date":"2026-06-11","open":3.25,"high":3.37,"low":3.18,"close":3.35,"volume":64017249,"rsi_14":37.93,"sma_20":3.49,"sma_60":3.67,"sma_120":4.16},{"date":"2026-06-12","open":3.39,"high":3.39,"low":3.26,"close":3.3,"volume":50506120,"rsi_14":37.93,"sma_20":3.47,"sma_60":3.66,"sma_120":4.14},{"date":"2026-06-15","open":3.39,"high":3.62,"low":3.37,"close":3.46,"volume":81964115,"rsi_14":43.16,"sma_20":3.47,"sma_60":3.66,"sma_120":4.12},{"date":"2026-06-16","open":3.47,"high":3.62,"low":3.44,"close":3.49,"volume":73256706,"rsi_14":41.94,"sma_20":3.47,"sma_60":3.66,"sma_120":4.11},{"date":"2026-06-17","open":3.5,"high":3.54,"low":3.43,"close":3.45,"volume":46718259,"rsi_14":44.83,"sma_20":3.46,"sma_60":3.65,"sma_120":4.09},{"date":"2026-06-18","open":3.44,"high":3.61,"low":3.34,"close":3.57,"volume":85667364,"rsi_14":51.52,"sma_20":3.47,"sma_60":3.65,"sma_120":4.08},{"date":"2026-06-22","open":3.5,"high":3.59,"low":3.47,"close":3.49,"volume":48072152,"rsi_14":44.0,"sma_20":3.46,"sma_60":3.65,"sma_120":4.07},{"date":"2026-06-23","open":3.41,"high":3.5,"low":3.39,"close":3.46,"volume":56539727,"rsi_14":43.14,"sma_20":3.46,"sma_60":3.64,"sma_120":4.05},{"date":"2026-06-24","open":3.46,"high":3.55,"low":3.43,"close":3.49,"volume":54780446,"rsi_14":54.65,"sma_20":3.45,"sma_60":3.64,"sma_120":4.04},{"date":"2026-06-25","open":3.52,"high":3.57,"low":3.44,"close":3.46,"volume":44841525,"rsi_14":50.0,"sma_20":3.45,"sma_60":3.64,"sma_120":4.02},{"date":"2026-06-26","open":3.42,"high":3.58,"low":3.42,"close":3.55,"volume":47805804,"rsi_14":62.96,"sma_20":3.45,"sma_60":3.64,"sma_120":4.01},{"date":"2026-06-29","open":3.59,"high":3.75,"low":3.58,"close":3.74,"volume":58702915,"rsi_14":70.71,"sma_20":3.46,"sma_60":3.64,"sma_120":4.0},{"date":"2026-06-30","open":3.74,"high":3.86,"low":3.72,"close":3.77,"volume":64638329,"rsi_14":73.74,"sma_20":3.46,"sma_60":3.64,"sma_120":3.99},{"date":"2026-07-01","open":3.8,"high":3.96,"low":3.8,"close":3.89,"volume":45331740,"rsi_14":78.7,"sma_20":3.48,"sma_60":3.65,"sma_120":3.98},{"date":"2026-07-02","open":3.93,"high":3.96,"low":3.83,"close":3.9,"volume":31388189,"rsi_14":77.23,"sma_20":3.5,"sma_60":3.65,"sma_120":3.97},{"date":"2026-07-06","open":3.9,"high":3.99,"low":3.66,"close":3.85,"volume":82998517,"rsi_14":77.23,"sma_20":3.52,"sma_60":3.66,"sma_120":3.96},{"date":"2026-07-07","open":3.88,"high":4.0,"low":3.88,"close":3.93,"volume":45899415,"rsi_14":75.27,"sma_20":3.55,"sma_60":3.66,"sma_120":3.95},{"date":"2026-07-08","open":3.92,"high":4.0,"low":3.8,"close":3.81,"volume":42320421,"rsi_14":65.69,"sma_20":3.58,"sma_60":3.66,"sma_120":3.94},{"date":"2026-07-09","open":3.84,"high":3.88,"low":3.78,"close":3.88,"volume":28842264,"rsi_14":70.48,"sma_20":3.61,"sma_60":3.67,"sma_120":3.93},{"date":"2026-07-10","open":3.94,"high":3.96,"low":3.84,"close":3.93,"volume":24937116,"rsi_14":68.37,"sma_20":3.64,"sma_60":3.67,"sma_120":3.92},{"date":"2026-07-13","open":3.94,"high":4.06,"low":3.92,"close":3.94,"volume":38535113,"rsi_14":74.73,"sma_20":3.67,"sma_60":3.67,"sma_120":3.91},{"date":"2026-07-14","open":3.92,"high":3.97,"low":3.79,"close":3.8,"volume":33915974,"rsi_14":66.67,"sma_20":3.69,"sma_60":3.66,"sma_120":3.9},{"date":"2026-07-15","open":3.8,"high":3.89,"low":3.78,"close":3.82,"volume":24976502,"rsi_14":66.34,"sma_20":3.71,"sma_60":3.66,"sma_120":3.89},{"date":"2026-07-16","open":3.83,"high":3.85,"low":3.68,"close":3.73,"volume":37126660,"rsi_14":62.62,"sma_20":3.72,"sma_60":3.65,"sma_120":3.88},{"date":"2026-07-17","open":3.64,"high":3.67,"low":3.52,"close":3.57,"volume":41888866,"rsi_14":50.88,"sma_20":3.73,"sma_60":3.64,"sma_120":3.87},{"date":"2026-07-20","open":3.58,"high":3.68,"low":3.56,"close":3.62,"volume":36983886,"rsi_14":44.0,"sma_20":3.73,"sma_60":3.63,"sma_120":3.85},{"date":"2026-07-21","open":3.62,"high":3.62,"low":3.49,"close":3.5,"volume":28595802,"rsi_14":37.61,"sma_20":3.73,"sma_60":3.63,"sma_120":3.84},{"date":"2026-07-22","open":3.51,"high":3.52,"low":3.34,"close":3.35,"volume":44569846,"rsi_14":25.89,"sma_20":3.73,"sma_60":3.62,"sma_120":3.83},{"date":"2026-07-23","open":3.31,"high":3.39,"low":3.25,"close":3.3,"volume":34908551,"rsi_14":24.14,"sma_20":3.72,"sma_60":3.61,"sma_120":3.81},{"date":"2026-07-24","open":3.3,"high":3.4,"low":3.3,"close":3.31,"volume":57837528,"rsi_14":25.89,"sma_20":3.71,"sma_60":3.6,"sma_120":3.8},{"date":"2026-07-27","open":3.38,"high":3.41,"low":3.32,"close":3.35,"volume":67625185,"rsi_14":23.15,"sma_20":3.7,"sma_60":3.59,"sma_120":3.79},{"date":"2026-07-28","open":3.34,"high":3.45,"low":3.31,"close":3.45,"volume":66801513,"rsi_14":33.02,"sma_20":3.68,"sma_60":3.58,"sma_120":3.78},{"date":"2026-07-29","open":3.47,"high":3.49,"low":3.33,"close":3.35,"volume":69427683,"rsi_14":25.69,"sma_20":3.66,"sma_60":3.58,"sma_120":3.77},{"date":"2026-07-30","open":3.35,"high":3.41,"low":3.31,"close":3.4,"volume":44395158,"rsi_14":25.69,"sma_20":3.64,"sma_60":3.58,"sma_120":3.76},{"date":"2026-07-31","open":3.43,"high":3.51,"low":3.4,"close":3.5,"volume":42223549,"rsi_14":31.36,"sma_20":3.62,"sma_60":3.57,"sma_120":3.75},{"date":"2026-08-03","open":3.54,"high":3.68,"low":3.54,"close":3.67,"volume":65946729,"rsi_14":44.63,"sma_20":3.61,"sma_60":3.57,"sma_120":3.74},{"date":"2026-08-04","open":3.9,"high":3.97,"low":3.68,"close":3.72,"volume":103086236,"rsi_14":45.97,"sma_20":3.6,"sma_60":3.57,"sma_120":3.74},{"date":"2026-08-05","open":3.73,"high":3.76,"low":3.59,"close":3.74,"volume":70131277,"rsi_14":50.43,"sma_20":3.6,"sma_60":3.57,"sma_120":3.73},{"date":"2026-08-06","open":3.74,"high":3.79,"low":3.64,"close":3.67,"volume":40628914,"rsi_14":54.63,"sma_20":3.59,"sma_60":3.57,"sma_120":3.73},{"date":"2026-08-07","open":3.68,"high":3.7,"low":3.65,"close":3.66,"volume":30881249,"rsi_14":51.92,"sma_20":3.57,"sma_60":3.57,"sma_120":3.72},{"date":"2026-08-10","open":3.65,"high":3.69,"low":3.6,"close":3.67,"volume":22215899},{"date":"2026-08-11","open":3.69,"high":3.84,"low":3.67,"close":3.74,"volume":41169554,"rsi_14":72.94,"sma_20":3.56,"sma_60":3.57,"sma_120":3.71},{"date":"2026-08-12","open":3.76,"high":3.78,"low":3.59,"close":3.61,"volume":36625015,"rsi_14":66.67,"sma_20":3.55,"sma_60":3.57,"sma_120":3.71},{"date":"2026-08-13","open":3.61,"high":3.7,"low":3.59,"close":3.7,"volume":28253337,"rsi_14":69.31,"sma_20":3.54,"sma_60":3.58,"sma_120":3.7},{"date":"2026-08-14","open":3.71,"high":3.71,"low":3.61,"close":3.62,"volume":19084887,"rsi_14":62.86,"sma_20":3.55,"sma_60":3.58,"sma_120":3.7},{"date":"2026-08-17","open":3.62,"high":3.68,"low":3.56,"close":3.58,"volume":37055642,"rsi_14":56.57,"sma_20":3.54,"sma_60":3.58,"sma_120":3.69},{"date":"2026-08-18","open":3.5,"high":3.52,"low":3.44,"close":3.45,"volume":39828878,"rsi_14":54.9,"sma_20":3.54,"sma_60":3.58,"sma_120":3.68},{"date":"2026-08-19","open":3.48,"high":3.55,"low":3.44,"close":3.54,"volume":29873574,"rsi_14":56.6,"sma_20":3.55,"sma_60":3.58,"sma_120":3.68},{"date":"2026-08-20","open":3.51,"high":3.54,"low":3.47,"close":3.51,"volume":26139127},{"date":"2026-08-21","open":3.54,"high":3.58,"low":3.45,"close":3.48,"volume":25990478,"rsi_14":38.82,"sma_20":3.57,"sma_60":3.58,"sma_120":3.67},{"date":"2026-08-24","open":3.46,"high":3.52,"low":3.42,"close":3.52,"volume":31474985},{"date":"2026-08-25","open":3.54,"high":3.61,"low":3.51,"close":3.58,"volume":34914007,"rsi_14":40.91,"sma_20":3.59,"sma_60":3.58,"sma_120":3.66},{"date":"2026-08-26","open":3.59,"high":3.65,"low":3.52,"close":3.64,"volume":33215473},{"date":"2026-08-27","open":3.65,"high":3.66,"low":3.56,"close":3.59,"volume":30934998,"rsi_14":46.15,"sma_20":3.61,"sma_60":3.58,"sma_120":3.65},{"date":"2026-08-28","open":3.59,"high":3.65,"low":3.58,"close":3.61,"volume":26920720,"rsi_14":46.74,"sma_20":3.61,"sma_60":3.58,"sma_120":3.65},{"date":"2026-08-31","open":3.58,"high":3.58,"low":3.51,"close":3.54,"volume":34043072,"rsi_14":39.13,"sma_20":3.61,"sma_60":3.58,"sma_120":3.64},{"date":"2026-09-01","open":3.5,"high":3.62,"low":3.45,"close":3.46,"volume":39882956,"rsi_14":41.38,"sma_20":3.6,"sma_60":3.58,"sma_120":3.64},{"date":"2026-09-02","open":3.46,"high":3.54,"low":3.45,"close":3.53,"volume":33462672,"rsi_14":40.0,"sma_20":3.58,"sma_60":3.59,"sma_120":3.64},{"date":"2026-09-03","open":3.56,"high":3.56,"low":3.4,"close":3.42,"volume":33035260,"rsi_14":38.64,"sma_20":3.57,"sma_60":3.59,"sma_120":3.64},{"date":"2026-09-04","open":3.42,"high":3.47,"low":3.39,"close":3.42,"volume":25875105,"rsi_14":40.48,"sma_20":3.56,"sma_60":3.59,"sma_120":3.63},{"date":"2026-09-08","open":3.4,"high":3.4,"low":3.23,"close":3.25,"volume":54655025,"rsi_14":38.64,"sma_20":3.54,"sma_60":3.59,"sma_120":3.63},{"date":"2026-09-09","open":3.18,"high":3.21,"low":3.0,"close":3.04,"volume":150446813,"rsi_14":25.0,"sma_20":3.5,"sma_60":3.58,"sma_120":3.62},{"date":"2026-09-10","open":3.0,"high":3.06,"low":2.96,"close":3.01,"volume":86488371,"rsi_14":25.0,"sma_20":3.47,"sma_60":3.58,"sma_120":3.62},{"date":"2026-09-11","open":3.04,"high":3.06,"low":2.96,"close":3.05,"volume":63221177,"rsi_14":28.71,"sma_20":3.44,"sma_60":3.57,"sma_120":3.61},{"date":"2026-09-14","open":3.01,"high":3.06,"low":2.97,"close":3.02,"volume":41514509,"rsi_14":25.0,"sma_20":3.41,"sma_60":3.56,"sma_120":3.61},{"date":"2026-09-15","open":3.08,"high":3.08,"low":2.89,"close":2.91,"volume":74126114,"rsi_14":18.1,"sma_20":3.38,"sma_60":3.55,"sma_120":3.6},{"date":"2026-09-16","open":2.94,"high":2.99,"low":2.85,"close":2.87,"volume":84594073,"rsi_14":12.62,"sma_20":3.35,"sma_60":3.54,"sma_120":3.59},{"date":"2026-09-17","open":2.92,"high":2.94,"low":2.81,"close":2.81,"volume":57156114,"rsi_14":12.5,"sma_20":3.31,"sma_60":3.53,"sma_120":3.59},{"date":"2026-09-18","open":2.79,"high":2.81,"low":2.74,"close":2.79,"volume":105581037,"rsi_14":10.63,"sma_20":3.28,"sma_60":3.52,"sma_120":3.58},{"date":"2026-09-21","open":2.83,"high":2.92,"low":2.78,"close":2.91,"volume":70138154,"rsi_14":20.83,"sma_20":3.25,"sma_60":3.51,"sma_120":3.57},{"date":"2026-09-22","open":3.04,"high":3.21,"low":3.04,"close":3.17,"volume":189625386},{"date":"2026-09-23","open":3.18,"high":3.23,"low":3.12,"close":3.2,"volume":131466344,"rsi_14":36.48,"sma_20":3.21,"sma_60":3.49,"sma_120":3.57},{"date":"2026-09-24","open":3.19,"high":3.26,"low":3.1,"close":3.11,"volume":72674435,"rsi_14":37.08,"sma_20":3.19,"sma_60":3.48,"sma_120":3.56},{"date":"2026-09-25","open":3.14,"high":3.21,"low":3.12,"close":3.13,"volume":63189943,"rsi_14":38.11,"sma_20":3.16,"sma_60":3.47,"sma_120":3.56},{"date":"2026-09-28","open":3.1,"high":3.15,"low":3.07,"close":3.1,"volume":67034009,"rsi_14":42.86,"sma_20":3.14,"sma_60":3.46,"sma_120":3.56},{"date":"2026-09-29","open":3.13,"high":3.17,"low":3.1,"close":3.12,"volume":78188981,"rsi_14":54.44,"sma_20":3.12,"sma_60":3.45,"sma_120":3.55},{"date":"2026-09-30","open":3.13,"high":3.17,"low":3.1,"close":3.11,"volume":61562735,"rsi_14":55.68,"sma_20":3.1,"sma_60":3.43,"sma_120":3.55},{"date":"2026-10-01","open":3.11,"high":3.15,"low":3.07,"close":3.12,"volume":65804145,"rsi_14":54.12,"sma_20":3.08,"sma_60":3.42,"sma_120":3.54},{"date":"2026-10-02","open":3.15,"high":3.18,"low":3.08,"close":3.08,"volume":64558607,"rsi_14":53.49,"sma_20":3.06,"sma_60":3.41,"sma_120":3.54},{"date":"2026-10-05","open":3.1,"high":3.21,"low":3.08,"close":3.17,"volume":78101037,"rsi_14":65.48,"sma_20":3.05,"sma_60":3.39,"sma_120":3.53},{"date":"2026-10-06","open":3.17,"high":3.23,"low":3.05,"close":3.07,"volume":94582648,"rsi_14":61.11,"sma_20":3.04,"sma_60":3.38,"sma_120":3.52},{"date":"2026-10-07","open":3.04,"high":3.1,"low":3.0,"close":3.08,"volume":90241075},{"date":"2026-10-08","open":3.04,"high":3.12,"low":3.02,"close":3.11,"volume":65583972,"rsi_14":68.21,"sma_20":3.05,"sma_60":3.36,"sma_120":3.51},{"date":"2026-10-09","open":3.11,"high":3.21,"low":3.11,"close":3.19,"volume":78356091,"rsi_14":66.87,"sma_20":3.05,"sma_60":3.35,"sma_120":3.5},{"date":"2026-10-12","open":3.16,"high":3.2,"low":3.09,"close":3.15,"volume":52814086,"rsi_14":48.36,"sma_20":3.06,"sma_60":3.34,"sma_120":3.49},{"date":"2026-10-13","open":3.15,"high":3.15,"low":2.98,"close":2.98,"volume":48675366,"rsi_14":35.33,"sma_20":3.06,"sma_60":3.33,"sma_120":3.48},{"date":"2026-10-14","open":2.98,"high":3.0,"low":2.85,"close":2.91,"volume":62793749,"rsi_14":36.3,"sma_20":3.07,"sma_60":3.32,"sma_120":3.47},{"date":"2026-10-15","open":2.9,"high":3.03,"low":2.9,"close":3.0,"volume":63583622,"rsi_14":41.88,"sma_20":3.08,"sma_60":3.31,"sma_120":3.47},{"date":"2026-10-16","open":3.02,"high":3.02,"low":2.9,"close":2.94,"volume":52411760,"rsi_14":40.61,"sma_20":3.08,"sma_60":3.31,"sma_120":3.46},{"date":"2026-10-19","open":2.93,"high":2.94,"low":2.86,"close":2.87,"volume":39331920,"rsi_14":35.63,"sma_20":3.08,"sma_60":3.3,"sma_120":3.45},{"date":"2026-10-20","open":2.88,"high":2.92,"low":2.83,"close":2.89,"volume":54046478,"rsi_14":37.5,"sma_20":3.07,"sma_60":3.29,"sma_120":3.44},{"date":"2026-10-21","open":2.92,"high":2.93,"low":2.81,"close":2.82,"volume":49194549,"rsi_14":34.04,"sma_20":3.05,"sma_60":3.28,"sma_120":3.43},{"date":"2026-10-22","open":2.79,"high":2.86,"low":2.77,"close":2.85,"volume":47962960,"rsi_14":37.63,"sma_20":3.03,"sma_60":3.27,"sma_120":3.43},{"date":"2026-10-23","open":2.85,"high":2.85,"low":2.79,"close":2.79,"volume":0,"rsi_14":37.63,"sma_20":3.03,"sma_60":3.27,"sma_120":3.43}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.11,"ttm_eps":null,"close":3.55},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.28,"ttm_eps":null,"close":3.8},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.05,"ttm_eps":null,"close":4.72},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":497.8,"pbr":3.84,"ttm_eps":null,"close":4.53},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":163.31,"pbr":4.35,"ttm_eps":null,"close":5.03},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":179.7,"pbr":5.11,"ttm_eps":null,"close":6.02},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":75.95,"pbr":4.08,"ttm_eps":null,"close":4.99},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":42.41,"pbr":3.09,"ttm_eps":null,"close":3.66},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":27.32,"pbr":3.06,"ttm_eps":null,"close":3.77}],"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":"Grab Holdings Ltd","phase":"above-fold","symbol_resolved":true}