{"status":"ok","report":{"price_analysis":{"current":10.17,"change_1d":2.9,"change_7d":2.6,"change_30d":-30.7,"high_30d":15.9699,"low_30d":9.44,"position_in_range":11.0,"support":10.09,"resistance":15.32},"summary":"Aeva Technologies, Inc. Common Stock(AEVA)은 Technology 섹터 US 시장 종목입니다, 시가총액 6.87억. 현재가 $10.17, 전일 대비 +2.9%, 30일 -30.7%. ROE -289.2%. 기술적 시그널: RSI 20(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -289.2%로 적자 상태입니다. 시가총액 6.87억. 매출 2159.80만, 영업이익 -1.32억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":54.45,"roe":-289.23,"eps":-0.54,"revenue":21598000.0,"operating_income":-131952000.0,"net_income":-32422000.0,"market_cap":686830950,"profit_margin":-150.12,"roa":-34.95,"operating_margin":-610.95,"gross_margin":35.67,"debt_ratio":3.7185252451870685,"total_assets":227794000.0,"total_equity":27530000.0,"total_debt":102371000.0,"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) 19.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.48)가 시그널선(-1.33)을 하회합니다(데드크로스). 현재가가 SMA20(12)과 SMA60(16) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9~16 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":19.632352941176464,"macd":-1.4832255291596734,"macd_signal":-1.3268365056082647,"sma_20":12.45175,"sma_60":16.112916666666667,"bb_upper":16.146722631833693,"bb_lower":8.756777368166308,"atr_14":0.881414285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1, PBR 54.45x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1원"}]},"growth":{"grade":"C","percentile":50,"summary":"매출 -2.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-2.0,"unit":"%","percentile":47,"direction":"higher_better"},{"name":"영업이익 성장률","value":1.6,"unit":"%","percentile":53,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -289.2%","metrics":[{"name":"ROE","value":-289.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-610.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-150.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-34.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":23,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":19.6,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-30.7,"unit":"%","percentile":20,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":32,"summary":"유동비율 7.8x, 순차입금비율 2.1x","metrics":[{"name":"유동비율","value":7.85,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":2.15,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-110.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.31,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 54.45x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -2.0%"},"profitability":{"grade":"C","reason":"ROE -289.2%"},"momentum":{"grade":"F","reason":"RSI 20"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-34.95,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-289.23,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-101.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.72,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":3.52,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":35.67,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-610.95,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-150.12,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 3.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 3.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":54.45,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":101.7,"pbr_5y_low":1.54,"pbr_5y_avg":37.26,"pbr_percentile":71.4,"per_5y_median":null,"pbr_5y_median":9.92,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.54},{"quarter":"2024-Q3","per":null,"pbr":2.48},{"quarter":"2024-Q4","per":null,"pbr":4.66},{"quarter":"2025-Q1","per":null,"pbr":9.92},{"quarter":"2025-Q3","per":null,"pbr":42.55},{"quarter":"2025-Q4","per":null,"pbr":97.96},{"quarter":"2026-Q2","per":null,"pbr":101.7},{"quarter":"현재","per":null,"pbr":54.45}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"54.5배"},{"label":"ROE","value":"-289.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:28:08.639767+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-2.892262985833636,"dividend_yield":null,"eps":-0.54,"revenue":6136000.0,"operating_income":-34560000.0,"net_income":-79624000.0,"market_cap":null,"profit_margin":-12.976531942633638,"operating_margin":-5.632333767926989,"roa":-0.349543886142743,"gross_margin":0.3567470664928292,"total_equity":27530000.0,"total_assets":227794000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":78.6,"roe":null,"dividend_yield":null,"eps":-0.41,"revenue":6262000.0,"operating_income":-35136000.0,"net_income":-34979000.0,"market_cap":991406000.0,"profit_margin":-5.585915043117215,"operating_margin":-5.610986905142127,"roa":-0.23746775288526817,"gross_margin":0.30996486745448737,"total_equity":-12409000.0,"total_assets":147300000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-1.915550510783201,"dividend_yield":null,"eps":-0.49,"revenue":5621000.0,"operating_income":-29095000.0,"net_income":-25314000.0,"market_cap":null,"profit_margin":-4.50346913360612,"operating_margin":-5.176125244618396,"roa":-0.14086732961975726,"gross_margin":0.23483365949119372,"total_equity":13215000.0,"total_assets":179701000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":3.236046721656933,"dividend_yield":null,"eps":-0.56,"revenue":3579000.0,"operating_income":-33161000.0,"net_income":107495000.0,"market_cap":null,"profit_margin":30.03492595697122,"operating_margin":-9.265437272981279,"roa":1.1584137076351098,"gross_margin":0.12014529198100028,"total_equity":33218000.0,"total_assets":92795000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.44,"revenue":5511000.0,"operating_income":-34923000.0,"net_income":-192742000.0,"market_cap":null,"profit_margin":-34.974051896207584,"operating_margin":-6.336962438758846,"roa":-2.114581619107176,"gross_margin":-0.4935583378697151,"total_equity":-118181000.0,"total_assets":91149000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.5066994128931,"dividend_yield":null,"eps":-0.45,"revenue":3368000.0,"operating_income":-30418000.0,"net_income":-34867000.0,"market_cap":null,"profit_margin":-10.352434679334916,"operating_margin":-9.03147268408551,"roa":-0.30438502300325626,"gross_margin":0.09204275534441805,"total_equity":68812000.0,"total_assets":114549000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.3638175376439327,"dividend_yield":null,"eps":-0.49,"revenue":2696000.0,"operating_income":-34239000.0,"net_income":-36146000.0,"market_cap":null,"profit_margin":-13.40727002967359,"operating_margin":-12.69992581602374,"roa":-0.2450759039657195,"gross_margin":-0.30749258160237386,"total_equity":99352000.0,"total_assets":147489000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.2893083729638587,"dividend_yield":null,"eps":-0.55,"revenue":2250000.0,"operating_income":-37876000.0,"net_income":-37396000.0,"market_cap":null,"profit_margin":-16.620444444444445,"operating_margin":-16.83377777777778,"roa":-0.22110017973701637,"gross_margin":-0.3204444444444444,"total_equity":129259999.0,"total_assets":169136000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.27127406851712926,"dividend_yield":null,"eps":-0.960876153872815,"revenue":2012000.0,"operating_income":-48913000.0,"net_income":-43393000.0,"market_cap":null,"profit_margin":-21.567097415506957,"operating_margin":-24.310636182902584,"roa":-0.21903819653015794,"gross_margin":-0.42147117296222664,"total_equity":159960000.0,"total_assets":198107000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.17823410696266398,"dividend_yield":null,"eps":-0.7822439336231894,"revenue":2107000.0,"operating_income":-37344000.0,"net_income":-35326000.0,"market_cap":null,"profit_margin":-16.766018035121025,"operating_margin":-17.72377788324632,"roa":-0.15713783700830483,"gross_margin":-0.6606549596582819,"total_equity":198200000.0,"total_assets":224809000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.19683770935292108,"dividend_yield":null,"eps":-0.9957079974891111,"revenue":1611000.0,"operating_income":-36845000.0,"net_income":-44966000.0,"market_cap":null,"profit_margin":-27.91185599006828,"operating_margin":-22.87088764742396,"roa":-0.17470326553606466,"gross_margin":-0.5412787088764742,"total_equity":228442000.0,"total_assets":257385000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.13489119583127035,"dividend_yield":null,"eps":-0.736008148835633,"revenue":810000.0,"operating_income":-35496000.0,"net_income":-33238000.0,"market_cap":null,"profit_margin":-41.03456790123457,"operating_margin":-43.82222222222222,"roa":-0.1251157503256066,"gross_margin":-2.117283950617284,"total_equity":246406000.0,"total_assets":265658000.0}],"current_price":10.17,"change_pct":2.94,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-02-27","close":9.85},{"date":"2020-02-28","close":9.85},{"date":"2020-03-02","close":9.83},{"date":"2020-03-03","close":9.81},{"date":"2020-03-04","close":9.84},{"date":"2020-03-05","close":9.82},{"date":"2020-03-06","close":9.85},{"date":"2020-03-09","close":9.8},{"date":"2020-03-10","close":9.8},{"date":"2020-03-11","close":9.79},{"date":"2020-03-12","close":9.7},{"date":"2020-03-13","close":9.7},{"date":"2020-03-16","close":9.74},{"date":"2020-03-17","close":9.73},{"date":"2020-03-18","close":9.28},{"date":"2020-03-19","close":9.48},{"date":"2020-03-20","close":9.42},{"date":"2020-03-23","close":9.2},{"date":"2020-03-24","close":9.45},{"date":"2020-03-25","close":9.45},{"date":"2020-03-26","close":9.45},{"date":"2020-03-27","close":9.37},{"date":"2020-03-30","close":9.37},{"date":"2020-03-31","close":9.37},{"date":"2020-04-01","close":9.42},{"date":"2020-04-02","close":9.52},{"date":"2020-04-03","close":9.55},{"date":"2020-04-06","close":9.55},{"date":"2020-04-07","close":9.55},{"date":"2020-04-08","close":9.55},{"date":"2020-04-09","close":9.55},{"date":"2020-04-13","close":9.55},{"date":"2020-04-14","close":9.706},{"date":"2020-04-15","close":9.6},{"date":"2020-04-16","close":9.6},{"date":"2020-04-17","close":9.59},{"date":"2020-04-20","close":9.74},{"date":"2020-04-21","close":9.74},{"date":"2020-04-22","close":9.74},{"date":"2020-04-23","close":9.79},{"date":"2020-04-24","close":9.79},{"date":"2020-04-27","close":9.79},{"date":"2020-04-28","close":9.79},{"date":"2020-04-29","close":9.79},{"date":"2020-04-30","close":9.79},{"date":"2020-05-01","close":9.79},{"date":"2020-05-04","close":9.79},{"date":"2020-05-05","close":9.79},{"date":"2020-05-06","close":9.79},{"date":"2020-05-07","close":9.79},{"date":"2020-05-08","close":9.79},{"date":"2020-05-11","close":9.79},{"date":"2020-05-12","close":9.79},{"date":"2020-05-13","close":9.79},{"date":"2020-05-14","close":9.79},{"date":"2020-05-15","close":9.79},{"date":"2020-05-18","close":9.79},{"date":"2020-05-19","close":9.79},{"date":"2020-05-20","close":9.79},{"date":"2020-05-21","close":9.79},{"date":"2020-05-22","close":9.79},{"date":"2020-05-26","close":9.79},{"date":"2020-05-27","close":9.79},{"date":"2020-05-28","close":9.79},{"date":"2020-05-29","close":9.79},{"date":"2020-06-01","close":9.69},{"date":"2020-06-02","close":9.65},{"date":"2020-06-03","close":9.65},{"date":"2020-06-04","close":9.65},{"date":"2020-06-05","close":9.65},{"date":"2020-06-08","close":9.7999},{"date":"2020-06-09","close":9.7999},{"date":"2020-06-10","close":9.7},{"date":"2020-06-11","close":9.7},{"date":"2020-06-12","close":9.7},{"date":"2020-06-15","close":9.7},{"date":"2020-06-16","close":9.7},{"date":"2020-06-17","close":9.7},{"date":"2020-06-18","close":9.79},{"date":"2020-06-19","close":9.84},{"date":"2020-06-22","close":9.829},{"date":"2020-06-23","close":9.8},{"date":"2020-06-24","close":9.845},{"date":"2020-06-25","close":9.91},{"date":"2020-06-26","close":9.855},{"date":"2020-06-29","close":9.875},{"date":"2020-06-30","close":9.92},{"date":"2020-07-01","close":9.95},{"date":"2020-07-02","close":9.94},{"date":"2020-07-06","close":9.85},{"date":"2020-07-07","close":9.87},{"date":"2020-07-08","close":9.9},{"date":"2020-07-09","close":9.95},{"date":"2020-07-10","close":9.96},{"date":"2020-07-13","close":10.05},{"date":"2020-07-14","close":10.1},{"date":"2020-07-15","close":10.05},{"date":"2020-07-16","close":10.05},{"date":"2020-07-17","close":10.03},{"date":"2020-07-20","close":10.15},{"date":"2020-07-21","close":10.1},{"date":"2020-07-22","close":10.05},{"date":"2020-07-23","close":10.02},{"date":"2020-07-24","close":10.02},{"date":"2020-07-27","close":10.02},{"date":"2020-07-28","close":10.02},{"date":"2020-07-29","close":10.03},{"date":"2020-07-30","close":10.02},{"date":"2020-07-31","close":9.94},{"date":"2020-08-03","close":9.99},{"date":"2020-08-04","close":10.0},{"date":"2020-08-05","close":9.95},{"date":"2020-08-06","close":9.9733},{"date":"2020-08-07","close":9.99},{"date":"2020-08-10","close":9.95},{"date":"2020-08-11","close":9.95},{"date":"2020-08-12","close":9.95},{"date":"2020-08-13","close":9.9999},{"date":"2020-08-14","close":9.955},{"date":"2020-08-17","close":9.93},{"date":"2020-08-18","close":9.93},{"date":"2020-08-19","close":9.99},{"date":"2020-08-20","close":9.95},{"date":"2020-08-21","close":9.95},{"date":"2020-08-24","close":9.85},{"date":"2020-08-25","close":9.85},{"date":"2020-08-26","close":9.83},{"date":"2020-08-27","close":9.83},{"date":"2020-08-28","close":9.83},{"date":"2020-08-31","close":9.89},{"date":"2020-09-01","close":9.8},{"date":"2020-09-02","close":9.8},{"date":"2020-09-03","close":9.81},{"date":"2020-09-04","close":9.91},{"date":"2020-09-08","close":9.86},{"date":"2020-09-09","close":9.86},{"date":"2020-09-10","close":9.85},{"date":"2020-09-11","close":9.84},{"date":"2020-09-14","close":9.88},{"date":"2020-09-15","close":9.86},{"date":"2020-09-16","close":9.91},{"date":"2020-09-17","close":9.95},{"date":"2020-09-18","close":9.92},{"date":"2020-09-21","close":9.95},{"date":"2020-09-22","close":10.1},{"date":"2020-09-23","close":9.93},{"date":"2020-09-24","close":9.93},{"date":"2020-09-25","close":9.9},{"date":"2020-09-28","close":9.88},{"date":"2020-09-29","close":9.9},{"date":"2020-09-30","close":10.0},{"date":"2020-10-01","close":10.025},{"date":"2020-10-02","close":10.01},{"date":"2020-10-05","close":10.02},{"date":"2020-10-06","close":10.0},{"date":"2020-10-07","close":9.945},{"date":"2020-10-08","close":9.97},{"date":"2020-10-09","close":9.93},{"date":"2020-10-12","close":9.985},{"date":"2020-10-13","close":10.045},{"date":"2020-10-14","close":10.05},{"date":"2020-10-15","close":10.0},{"date":"2020-10-16","close":9.9},{"date":"2020-10-19","close":9.9},{"date":"2020-10-20","close":9.91},{"date":"2020-10-21","close":9.91},{"date":"2020-10-22","close":9.99},{"date":"2020-10-23","close":9.9},{"date":"2020-10-26","close":9.88},{"date":"2020-10-27","close":9.88},{"date":"2020-10-28","close":9.81},{"date":"2020-10-29","close":9.901},{"date":"2020-10-30","close":9.89},{"date":"2020-11-02","close":10.02},{"date":"2020-11-03","close":10.05},{"date":"2020-11-04","close":10.08},{"date":"2020-11-05","close":10.11},{"date":"2020-11-06","close":10.12},{"date":"2020-11-09","close":10.095},{"date":"2020-11-10","close":10.13},{"date":"2020-11-11","close":10.08},{"date":"2020-11-12","close":10.08},{"date":"2020-11-13","close":10.07},{"date":"2020-11-16","close":10.08},{"date":"2020-11-17","close":10.1},{"date":"2020-11-18","close":10.08},{"date":"2020-11-19","close":10.1},{"date":"2020-11-20","close":10.25},{"date":"2020-11-23","close":10.4},{"date":"2020-11-24","close":10.4},{"date":"2020-11-25","close":10.72},{"date":"2020-11-27","close":10.87},{"date":"2020-11-30","close":11.05},{"date":"2020-12-01","close":11.0},{"date":"2020-12-02","close":11.25},{"date":"2020-12-03","close":11.44},{"date":"2020-12-04","close":12.5},{"date":"2020-12-07","close":14.28},{"date":"2020-12-08","close":14.24},{"date":"2020-12-09","close":14.43},{"date":"2020-12-10","close":14.0},{"date":"2020-12-11","close":13.97},{"date":"2020-12-14","close":13.5},{"date":"2020-12-15","close":12.96},{"date":"2020-12-16","close":13.0},{"date":"2020-12-17","close":13.15},{"date":"2020-12-18","close":13.05},{"date":"2020-12-21","close":14.9},{"date":"2020-12-22","close":18.67},{"date":"2020-12-23","close":18.16},{"date":"2020-12-24","close":17.76},{"date":"2020-12-28","close":16.75},{"date":"2020-12-29","close":15.12},{"date":"2020-12-30","close":15.49},{"date":"2020-12-31","close":14.54},{"date":"2021-01-04","close":16.4},{"date":"2021-01-05","close":17.9},{"date":"2021-01-06","close":17.94},{"date":"2021-01-07","close":18.4},{"date":"2021-01-08","close":17.76},{"date":"2021-01-11","close":16.93},{"date":"2021-01-12","close":16.87},{"date":"2021-01-13","close":16.5},{"date":"2021-01-14","close":16.78},{"date":"2021-01-15","close":16.17},{"date":"2021-01-19","close":17.0},{"date":"2021-01-20","close":16.58},{"date":"2021-01-21","close":16.55},{"date":"2021-01-22","close":16.15},{"date":"2021-01-25","close":15.71},{"date":"2021-01-26","close":15.72},{"date":"2021-01-27","close":14.85},{"date":"2021-01-28","close":15.23},{"date":"2021-01-29","close":14.76},{"date":"2021-02-01","close":15.22},{"date":"2021-02-02","close":15.83},{"date":"2021-02-03","close":16.61},{"date":"2021-02-04","close":16.76},{"date":"2021-02-05","close":16.72},{"date":"2021-02-08","close":18.48},{"date":"2021-02-09","close":19.66},{"date":"2021-02-10","close":20.0},{"date":"2021-02-11","close":18.4},{"date":"2021-02-12","close":17.96},{"date":"2021-02-16","close":17.1},{"date":"2021-02-17","close":16.95},{"date":"2021-02-18","close":17.33},{"date":"2021-02-19","close":19.5},{"date":"2021-02-22","close":19.09},{"date":"2021-02-23","close":16.08},{"date":"2021-02-24","close":15.74},{"date":"2021-02-25","close":15.04},{"date":"2021-02-26","close":13.86},{"date":"2021-03-01","close":15.26},{"date":"2021-03-02","close":15.45},{"date":"2021-03-03","close":15.5},{"date":"2021-03-04","close":13.55},{"date":"2021-03-05","close":12.44},{"date":"2021-03-08","close":11.56},{"date":"2021-03-09","close":12.55},{"date":"2021-03-10","close":12.72},{"date":"2021-03-11","close":13.21},{"date":"2021-03-12","close":13.04},{"date":"2021-03-15","close":16.16},{"date":"2021-03-16","close":15.08},{"date":"2021-03-17","close":14.05},{"date":"2021-03-18","close":13.19},{"date":"2021-03-19","close":14.57},{"date":"2021-03-22","close":14.23},{"date":"2021-03-23","close":13.98},{"date":"2021-03-24","close":12.32},{"date":"2021-03-25","close":12.36},{"date":"2021-03-26","close":12.31},{"date":"2021-03-29","close":11.98},{"date":"2021-03-30","close":11.32},{"date":"2021-03-31","close":11.6},{"date":"2021-04-01","close":12.46},{"date":"2021-04-05","close":12.48},{"date":"2021-04-06","close":12.3},{"date":"2021-04-07","close":11.98},{"date":"2021-04-08","close":12.02},{"date":"2021-04-09","close":11.78},{"date":"2021-04-12","close":10.97},{"date":"2021-04-13","close":11.01},{"date":"2021-04-14","close":10.65},{"date":"2021-04-15","close":9.59},{"date":"2021-04-16","close":10.26},{"date":"2021-04-19","close":9.58},{"date":"2021-04-20","close":8.92},{"date":"2021-04-21","close":9.32},{"date":"2021-04-22","close":9.22},{"date":"2021-04-23","close":9.66},{"date":"2021-04-26","close":10.21},{"date":"2021-04-27","close":9.95},{"date":"2021-04-28","close":10.0},{"date":"2021-04-29","close":9.78},{"date":"2021-04-30","close":9.67},{"date":"2021-05-03","close":9.75},{"date":"2021-05-04","close":9.78},{"date":"2021-05-05","close":9.66},{"date":"2021-05-06","close":9.55},{"date":"2021-05-07","close":9.4},{"date":"2021-05-10","close":8.47},{"date":"2021-05-11","close":8.29},{"date":"2021-05-12","close":7.79},{"date":"2021-05-13","close":7.06},{"date":"2021-05-14","close":7.94},{"date":"2021-05-17","close":7.93},{"date":"2021-05-18","close":8.04},{"date":"2021-05-19","close":7.74},{"date":"2021-05-20","close":8.33},{"date":"2021-05-21","close":8.7},{"date":"2021-05-24","close":9.01},{"date":"2021-05-25","close":8.91},{"date":"2021-05-26","close":9.47},{"date":"2021-05-27","close":9.6},{"date":"2021-05-28","close":9.76},{"date":"2021-06-01","close":10.46},{"date":"2021-06-02","close":10.07},{"date":"2021-06-03","close":10.19},{"date":"2021-06-04","close":10.4},{"date":"2021-06-07","close":10.88},{"date":"2021-06-08","close":12.21},{"date":"2021-06-09","close":11.31},{"date":"2021-06-10","close":11.48},{"date":"2021-06-11","close":11.15},{"date":"2021-06-14","close":10.51},{"date":"2021-06-15","close":10.14},{"date":"2021-06-16","close":10.54},{"date":"2021-06-17","close":10.93},{"date":"2021-06-18","close":11.51},{"date":"2021-06-21","close":11.08},{"date":"2021-06-22","close":10.55},{"date":"2021-06-23","close":10.94},{"date":"2021-06-24","close":11.49},{"date":"2021-06-25","close":11.0},{"date":"2021-06-28","close":11.13},{"date":"2021-06-29","close":10.72},{"date":"2021-06-30","close":10.57},{"date":"2021-07-01","close":10.87},{"date":"2021-07-02","close":10.51},{"date":"2021-07-06","close":10.3},{"date":"2021-07-07","close":10.62},{"date":"2021-07-08","close":10.36},{"date":"2021-07-09","close":10.84},{"date":"2021-07-12","close":11.38},{"date":"2021-07-13","close":10.97},{"date":"2021-07-14","close":10.02},{"date":"2021-07-15","close":9.74},{"date":"2021-07-16","close":9.71},{"date":"2021-07-19","close":8.79},{"date":"2021-07-20","close":9.24},{"date":"2021-07-21","close":9.34},{"date":"2021-07-22","close":8.94},{"date":"2021-07-23","close":8.81},{"date":"2021-07-26","close":8.97},{"date":"2021-07-27","close":8.86},{"date":"2021-07-28","close":9.13},{"date":"2021-07-29","close":8.93},{"date":"2021-07-30","close":8.76},{"date":"2021-08-02","close":8.91},{"date":"2021-08-03","close":8.42},{"date":"2021-08-04","close":8.54},{"date":"2021-08-05","close":8.92},{"date":"2021-08-06","close":9.11},{"date":"2021-08-09","close":9.25},{"date":"2021-08-10","close":9.6},{"date":"2021-08-11","close":9.08},{"date":"2021-08-12","close":8.98},{"date":"2021-08-13","close":8.47},{"date":"2021-08-16","close":7.98},{"date":"2021-08-17","close":7.84},{"date":"2021-08-18","close":7.91},{"date":"2021-08-19","close":7.54},{"date":"2021-08-20","close":7.66},{"date":"2021-08-23","close":8.7},{"date":"2021-08-24","close":9.21},{"date":"2021-08-25","close":9.7},{"date":"2021-08-26","close":9.91},{"date":"2021-08-27","close":10.36},{"date":"2021-08-30","close":9.7},{"date":"2021-08-31","close":9.81},{"date":"2021-09-01","close":9.97},{"date":"2021-09-02","close":10.4},{"date":"2021-09-03","close":10.4},{"date":"2021-09-07","close":10.43},{"date":"2021-09-08","close":10.07},{"date":"2021-09-09","close":9.76},{"date":"2021-09-10","close":9.93},{"date":"2021-09-13","close":9.58},{"date":"2021-09-14","close":9.42},{"date":"2021-09-15","close":9.5},{"date":"2021-09-16","close":9.7},{"date":"2021-09-17","close":9.56},{"date":"2021-09-20","close":8.75},{"date":"2021-09-21","close":8.78},{"date":"2021-09-22","close":8.69},{"date":"2021-09-23","close":8.74},{"date":"2021-09-24","close":8.65},{"date":"2021-09-27","close":8.57},{"date":"2021-09-28","close":8.02},{"date":"2021-09-29","close":7.86},{"date":"2021-09-30","close":7.94},{"date":"2021-10-01","close":7.79},{"date":"2021-10-04","close":7.62},{"date":"2021-10-05","close":7.71},{"date":"2021-10-06","close":7.58},{"date":"2021-10-07","close":7.56},{"date":"2021-10-08","close":7.37},{"date":"2021-10-11","close":7.32},{"date":"2021-10-12","close":7.48},{"date":"2021-10-13","close":7.84},{"date":"2021-10-14","close":7.82},{"date":"2021-10-15","close":7.67},{"date":"2021-10-18","close":7.49},{"date":"2021-10-19","close":7.73},{"date":"2021-10-20","close":7.78},{"date":"2021-10-21","close":7.9},{"date":"2021-10-22","close":7.62},{"date":"2021-10-25","close":8.09},{"date":"2021-10-26","close":7.98},{"date":"2021-10-27","close":7.72},{"date":"2021-10-28","close":7.98},{"date":"2021-10-29","close":7.76},{"date":"2021-11-01","close":8.3},{"date":"2021-11-02","close":8.14},{"date":"2021-11-03","close":8.39},{"date":"2021-11-04","close":8.26},{"date":"2021-11-05","close":8.2},{"date":"2021-11-08","close":8.69},{"date":"2021-11-09","close":8.24},{"date":"2021-11-10","close":8.08},{"date":"2021-11-11","close":8.32},{"date":"2021-11-12","close":8.7},{"date":"2021-11-15","close":9.0},{"date":"2021-11-16","close":8.9},{"date":"2021-11-17","close":8.72},{"date":"2021-11-18","close":8.34},{"date":"2021-11-19","close":8.84},{"date":"2021-11-22","close":10.1},{"date":"2021-11-23","close":9.6},{"date":"2021-11-24","close":9.91},{"date":"2021-11-26","close":9.75},{"date":"2021-11-29","close":9.97},{"date":"2021-11-30","close":9.95},{"date":"2021-12-01","close":9.84},{"date":"2021-12-02","close":9.18},{"date":"2021-12-03","close":9.08},{"date":"2021-12-06","close":8.34},{"date":"2021-12-07","close":9.44},{"date":"2021-12-08","close":9.71},{"date":"2021-12-09","close":9.32},{"date":"2021-12-10","close":8.99},{"date":"2021-12-13","close":8.88},{"date":"2021-12-14","close":8.74},{"date":"2021-12-15","close":8.95},{"date":"2021-12-16","close":8.5},{"date":"2021-12-17","close":8.37},{"date":"2021-12-20","close":7.94},{"date":"2021-12-21","close":8.11},{"date":"2021-12-22","close":8.13},{"date":"2021-12-23","close":8.37},{"date":"2021-12-27","close":8.45},{"date":"2021-12-28","close":8.15},{"date":"2021-12-29","close":7.78},{"date":"2021-12-30","close":7.84},{"date":"2021-12-31","close":7.56},{"date":"2022-01-03","close":7.93},{"date":"2022-01-04","close":7.66},{"date":"2022-01-05","close":6.99},{"date":"2022-01-06","close":6.73},{"date":"2022-01-07","close":6.67},{"date":"2022-01-10","close":6.35},{"date":"2022-01-11","close":6.56},{"date":"2022-01-12","close":6.46},{"date":"2022-01-13","close":5.86},{"date":"2022-01-14","close":5.7},{"date":"2022-01-18","close":5.24},{"date":"2022-01-19","close":5.01},{"date":"2022-01-20","close":4.98},{"date":"2022-01-21","close":4.73},{"date":"2022-01-24","close":4.87},{"date":"2022-01-25","close":4.8},{"date":"2022-01-26","close":4.82},{"date":"2022-01-27","close":4.6},{"date":"2022-01-28","close":4.77},{"date":"2022-01-31","close":5.23},{"date":"2022-02-01","close":5.44},{"date":"2022-02-02","close":5.28},{"date":"2022-02-03","close":5.07},{"date":"2022-02-04","close":5.24},{"date":"2022-02-07","close":5.32},{"date":"2022-02-08","close":5.41},{"date":"2022-02-09","close":5.6},{"date":"2022-02-10","close":5.29},{"date":"2022-02-11","close":5.13},{"date":"2022-02-14","close":5.11},{"date":"2022-02-15","close":5.28},{"date":"2022-02-16","close":5.03},{"date":"2022-02-17","close":4.82},{"date":"2022-02-18","close":4.69},{"date":"2022-02-22","close":4.42},{"date":"2022-02-23","close":4.25},{"date":"2022-02-24","close":4.27},{"date":"2022-02-25","close":3.97},{"date":"2022-02-28","close":4.2},{"date":"2022-03-01","close":4.21},{"date":"2022-03-02","close":4.07},{"date":"2022-03-03","close":3.8},{"date":"2022-03-04","close":3.5},{"date":"2022-03-07","close":3.47},{"date":"2022-03-08","close":3.61},{"date":"2022-03-09","close":4.04},{"date":"2022-03-10","close":4.1},{"date":"2022-03-11","close":3.88},{"date":"2022-03-14","close":3.59},{"date":"2022-03-15","close":3.73},{"date":"2022-03-16","close":4.16},{"date":"2022-03-17","close":4.5},{"date":"2022-03-18","close":4.61},{"date":"2022-03-21","close":4.4},{"date":"2022-03-22","close":4.51},{"date":"2022-03-23","close":4.28},{"date":"2022-03-24","close":4.38},{"date":"2022-03-25","close":4.3},{"date":"2022-03-28","close":4.25},{"date":"2022-03-29","close":4.57},{"date":"2022-03-30","close":4.45},{"date":"2022-03-31","close":4.33},{"date":"2022-04-01","close":4.11},{"date":"2022-04-04","close":4.4},{"date":"2022-04-05","close":4.2},{"date":"2022-04-06","close":4.19},{"date":"2022-04-07","close":4.06},{"date":"2022-04-08","close":3.79},{"date":"2022-04-11","close":3.72},{"date":"2022-04-12","close":3.74},{"date":"2022-04-13","close":3.83},{"date":"2022-04-14","close":3.8},{"date":"2022-04-18","close":3.61},{"date":"2022-04-19","close":3.81},{"date":"2022-04-20","close":3.58},{"date":"2022-04-21","close":3.44},{"date":"2022-04-22","close":3.43},{"date":"2022-04-25","close":3.58},{"date":"2022-04-26","close":3.45},{"date":"2022-04-27","close":3.38},{"date":"2022-04-28","close":3.43},{"date":"2022-04-29","close":3.28},{"date":"2022-05-02","close":3.46},{"date":"2022-05-03","close":3.47},{"date":"2022-05-04","close":3.54},{"date":"2022-05-05","close":3.48},{"date":"2022-05-06","close":3.16},{"date":"2022-05-09","close":2.85},{"date":"2022-05-10","close":2.87},{"date":"2022-05-11","close":2.57},{"date":"2022-05-12","close":2.79},{"date":"2022-05-13","close":3.17},{"date":"2022-05-16","close":3.2},{"date":"2022-05-17","close":3.38},{"date":"2022-05-18","close":3.18},{"date":"2022-05-19","close":3.19},{"date":"2022-05-20","close":3.16},{"date":"2022-05-23","close":2.9},{"date":"2022-05-24","close":2.68},{"date":"2022-05-25","close":2.82},{"date":"2022-05-26","close":2.92},{"date":"2022-05-27","close":3.16},{"date":"2022-05-31","close":3.25},{"date":"2022-06-01","close":2.99},{"date":"2022-06-02","close":3.09},{"date":"2022-06-03","close":2.99},{"date":"2022-06-06","close":3.1},{"date":"2022-06-07","close":3.05},{"date":"2022-06-08","close":2.96},{"date":"2022-06-09","close":2.81},{"date":"2022-06-10","close":2.86},{"date":"2022-06-13","close":2.68},{"date":"2022-06-14","close":2.74},{"date":"2022-06-15","close":2.93},{"date":"2022-06-16","close":2.7},{"date":"2022-06-17","close":2.99},{"date":"2022-06-21","close":3.18},{"date":"2022-06-22","close":3.41},{"date":"2022-06-23","close":3.43},{"date":"2022-06-24","close":3.59},{"date":"2022-06-27","close":3.42},{"date":"2022-06-28","close":3.26},{"date":"2022-06-29","close":3.01},{"date":"2022-06-30","close":3.13},{"date":"2022-07-01","close":3.08},{"date":"2022-07-05","close":3.28},{"date":"2022-07-06","close":3.37},{"date":"2022-07-07","close":3.59},{"date":"2022-07-08","close":3.66},{"date":"2022-07-11","close":3.34},{"date":"2022-07-12","close":3.27},{"date":"2022-07-13","close":3.24},{"date":"2022-07-14","close":3.24},{"date":"2022-07-15","close":3.25},{"date":"2022-07-18","close":3.01},{"date":"2022-07-19","close":3.4},{"date":"2022-07-20","close":3.77},{"date":"2022-07-21","close":3.81},{"date":"2022-07-22","close":3.52},{"date":"2022-07-25","close":3.31},{"date":"2022-07-26","close":3.08},{"date":"2022-07-27","close":3.26},{"date":"2022-07-28","close":3.46},{"date":"2022-07-29","close":3.53},{"date":"2022-08-01","close":3.86},{"date":"2022-08-02","close":4.13},{"date":"2022-08-03","close":4.32},{"date":"2022-08-04","close":4.1},{"date":"2022-08-05","close":4.6},{"date":"2022-08-08","close":4.46},{"date":"2022-08-09","close":4.11},{"date":"2022-08-10","close":4.27},{"date":"2022-08-11","close":3.99},{"date":"2022-08-12","close":4.03},{"date":"2022-08-15","close":4.09},{"date":"2022-08-16","close":3.88},{"date":"2022-08-17","close":3.36},{"date":"2022-08-18","close":3.43},{"date":"2022-08-19","close":3.12},{"date":"2022-08-22","close":3.02},{"date":"2022-08-23","close":3.0},{"date":"2022-08-24","close":3.0},{"date":"2022-08-25","close":2.96},{"date":"2022-08-26","close":2.75},{"date":"2022-08-29","close":2.87},{"date":"2022-08-30","close":2.94},{"date":"2022-08-31","close":3.08},{"date":"2022-09-01","close":2.78},{"date":"2022-09-02","close":2.75},{"date":"2022-09-06","close":2.82},{"date":"2022-09-07","close":2.83},{"date":"2022-09-08","close":2.71},{"date":"2022-09-09","close":2.9},{"date":"2022-09-12","close":2.9},{"date":"2022-09-13","close":2.74},{"date":"2022-09-14","close":2.73},{"date":"2022-09-15","close":2.71},{"date":"2022-09-16","close":2.58},{"date":"2022-09-19","close":2.45},{"date":"2022-09-20","close":2.31},{"date":"2022-09-21","close":2.2},{"date":"2022-09-22","close":2.07},{"date":"2022-09-23","close":2.03},{"date":"2022-09-26","close":1.92},{"date":"2022-09-27","close":2.0},{"date":"2022-09-28","close":2.1},{"date":"2022-09-29","close":1.92},{"date":"2022-09-30","close":1.87},{"date":"2022-10-03","close":2.02},{"date":"2022-10-04","close":2.19},{"date":"2022-10-05","close":2.11},{"date":"2022-10-06","close":2.17},{"date":"2022-10-07","close":2.06},{"date":"2022-10-10","close":1.96},{"date":"2022-10-11","close":1.95},{"date":"2022-10-12","close":1.91},{"date":"2022-10-13","close":1.96},{"date":"2022-10-14","close":1.85},{"date":"2022-10-17","close":2.04},{"date":"2022-10-18","close":2.03},{"date":"2022-10-19","close":1.91},{"date":"2022-10-20","close":1.94},{"date":"2022-10-21","close":1.99},{"date":"2022-10-24","close":1.88},{"date":"2022-10-25","close":2.12},{"date":"2022-10-26","close":2.03},{"date":"2022-10-27","close":1.98},{"date":"2022-10-28","close":1.96},{"date":"2022-10-31","close":2.0},{"date":"2022-11-01","close":1.89},{"date":"2022-11-02","close":1.77},{"date":"2022-11-03","close":1.77},{"date":"2022-11-04","close":1.8},{"date":"2022-11-07","close":1.86},{"date":"2022-11-08","close":1.8},{"date":"2022-11-09","close":1.61},{"date":"2022-11-10","close":1.8},{"date":"2022-11-11","close":2.02},{"date":"2022-11-14","close":2.02},{"date":"2022-11-15","close":2.28},{"date":"2022-11-16","close":1.91},{"date":"2022-11-17","close":1.81},{"date":"2022-11-18","close":1.72},{"date":"2022-11-21","close":1.63},{"date":"2022-11-22","close":1.58},{"date":"2022-11-23","close":1.62},{"date":"2022-11-25","close":1.57},{"date":"2022-11-28","close":1.49},{"date":"2022-11-29","close":1.66},{"date":"2022-11-30","close":1.68},{"date":"2022-12-01","close":1.69},{"date":"2022-12-02","close":1.76},{"date":"2022-12-05","close":1.76},{"date":"2022-12-06","close":1.59},{"date":"2022-12-07","close":1.5},{"date":"2022-12-08","close":1.53},{"date":"2022-12-09","close":1.53},{"date":"2022-12-12","close":1.56},{"date":"2022-12-13","close":1.54},{"date":"2022-12-14","close":1.54},{"date":"2022-12-15","close":1.53},{"date":"2022-12-16","close":1.48},{"date":"2022-12-19","close":1.42},{"date":"2022-12-20","close":1.42},{"date":"2022-12-21","close":1.4},{"date":"2022-12-22","close":1.31},{"date":"2022-12-23","close":1.27},{"date":"2022-12-27","close":1.22},{"date":"2022-12-28","close":1.24},{"date":"2022-12-29","close":1.34},{"date":"2022-12-30","close":1.36},{"date":"2023-01-03","close":1.28},{"date":"2023-01-04","close":1.28},{"date":"2023-01-05","close":1.19},{"date":"2023-01-06","close":1.27},{"date":"2023-01-09","close":1.38},{"date":"2023-01-10","close":1.45},{"date":"2023-01-11","close":1.53},{"date":"2023-01-12","close":1.67},{"date":"2023-01-13","close":1.69},{"date":"2023-01-17","close":1.71},{"date":"2023-01-18","close":1.69},{"date":"2023-01-19","close":1.59},{"date":"2023-01-20","close":1.65},{"date":"2023-01-23","close":1.72},{"date":"2023-01-24","close":1.6},{"date":"2023-01-25","close":1.66},{"date":"2023-01-26","close":1.67},{"date":"2023-01-27","close":1.7},{"date":"2023-01-30","close":1.61},{"date":"2023-01-31","close":1.69},{"date":"2023-02-01","close":1.91},{"date":"2023-02-02","close":2.0},{"date":"2023-02-03","close":1.91},{"date":"2023-02-06","close":1.94},{"date":"2023-02-07","close":1.93},{"date":"2023-02-08","close":1.91},{"date":"2023-02-09","close":1.73},{"date":"2023-02-10","close":1.74},{"date":"2023-02-13","close":1.65},{"date":"2023-02-14","close":1.68},{"date":"2023-02-15","close":1.81},{"date":"2023-02-16","close":1.71},{"date":"2023-02-17","close":1.73},{"date":"2023-02-21","close":1.67},{"date":"2023-02-22","close":1.69},{"date":"2023-02-23","close":1.64},{"date":"2023-02-24","close":1.59},{"date":"2023-02-27","close":1.64},{"date":"2023-02-28","close":1.79},{"date":"2023-03-01","close":1.78},{"date":"2023-03-02","close":1.75},{"date":"2023-03-03","close":1.92},{"date":"2023-03-06","close":1.76},{"date":"2023-03-07","close":1.62},{"date":"2023-03-08","close":1.7},{"date":"2023-03-09","close":1.62},{"date":"2023-03-10","close":1.58},{"date":"2023-03-13","close":1.7},{"date":"2023-03-14","close":1.66},{"date":"2023-03-15","close":1.62},{"date":"2023-03-16","close":1.63},{"date":"2023-03-17","close":1.64},{"date":"2023-03-20","close":1.47},{"date":"2023-03-21","close":1.54},{"date":"2023-03-22","close":1.41},{"date":"2023-03-23","close":1.42},{"date":"2023-03-24","close":1.18},{"date":"2023-03-27","close":1.13},{"date":"2023-03-28","close":1.14},{"date":"2023-03-29","close":1.14},{"date":"2023-03-30","close":1.12},{"date":"2023-03-31","close":1.19},{"date":"2023-04-03","close":1.16},{"date":"2023-04-04","close":1.08},{"date":"2023-04-05","close":1.02},{"date":"2023-04-06","close":1.04},{"date":"2023-04-10","close":1.02},{"date":"2023-04-11","close":1.02},{"date":"2023-04-12","close":0.9201},{"date":"2023-04-13","close":1.13},{"date":"2023-04-14","close":1.05},{"date":"2023-04-17","close":1.08},{"date":"2023-04-18","close":1.06},{"date":"2023-04-19","close":1.02},{"date":"2023-04-20","close":0.9902},{"date":"2023-04-21","close":1.02},{"date":"2023-04-24","close":0.9475},{"date":"2023-04-25","close":0.925},{"date":"2023-04-26","close":0.9726},{"date":"2023-04-27","close":1.02},{"date":"2023-04-28","close":0.9919},{"date":"2023-05-01","close":0.9416},{"date":"2023-05-02","close":0.9032},{"date":"2023-05-03","close":1.01},{"date":"2023-05-04","close":1.02},{"date":"2023-05-05","close":1.08},{"date":"2023-05-08","close":1.22},{"date":"2023-05-09","close":1.15},{"date":"2023-05-10","close":1.1},{"date":"2023-05-11","close":1.04},{"date":"2023-05-12","close":0.9778},{"date":"2023-05-15","close":1.1},{"date":"2023-05-16","close":1.02},{"date":"2023-05-17","close":1.09},{"date":"2023-05-18","close":1.1},{"date":"2023-05-19","close":0.9701},{"date":"2023-05-22","close":1.09},{"date":"2023-05-23","close":1.11},{"date":"2023-05-24","close":1.07},{"date":"2023-05-25","close":1.1},{"date":"2023-05-26","close":1.15},{"date":"2023-05-30","close":1.24},{"date":"2023-05-31","close":1.2},{"date":"2023-06-01","close":1.31},{"date":"2023-06-02","close":1.41},{"date":"2023-06-05","close":1.34},{"date":"2023-06-06","close":1.43},{"date":"2023-06-07","close":1.4},{"date":"2023-06-08","close":1.39},{"date":"2023-06-09","close":1.39},{"date":"2023-06-12","close":1.38},{"date":"2023-06-13","close":1.47},{"date":"2023-06-14","close":1.39},{"date":"2023-06-15","close":1.48},{"date":"2023-06-16","close":1.32},{"date":"2023-06-20","close":1.25},{"date":"2023-06-21","close":1.18},{"date":"2023-06-22","close":1.14},{"date":"2023-06-23","close":1.18},{"date":"2023-06-26","close":1.21},{"date":"2023-06-27","close":1.22},{"date":"2023-06-28","close":1.18},{"date":"2023-06-29","close":1.27},{"date":"2023-06-30","close":1.25},{"date":"2023-07-03","close":1.19},{"date":"2023-07-05","close":1.15},{"date":"2023-07-06","close":1.16},{"date":"2023-07-07","close":1.22},{"date":"2023-07-10","close":1.33},{"date":"2023-07-11","close":1.37},{"date":"2023-07-12","close":1.35},{"date":"2023-07-13","close":1.38},{"date":"2023-07-14","close":1.29},{"date":"2023-07-17","close":1.33},{"date":"2023-07-18","close":1.35},{"date":"2023-07-19","close":1.29},{"date":"2023-07-20","close":1.22},{"date":"2023-07-21","close":1.26},{"date":"2023-07-24","close":1.26},{"date":"2023-07-25","close":1.2},{"date":"2023-07-26","close":1.24},{"date":"2023-07-27","close":1.18},{"date":"2023-07-28","close":1.22},{"date":"2023-07-31","close":1.25},{"date":"2023-08-01","close":1.24},{"date":"2023-08-02","close":1.16},{"date":"2023-08-03","close":1.12},{"date":"2023-08-04","close":1.16},{"date":"2023-08-07","close":1.14},{"date":"2023-08-08","close":1.1},{"date":"2023-08-09","close":1.01},{"date":"2023-08-10","close":1.05},{"date":"2023-08-11","close":1.08},{"date":"2023-08-14","close":1.02},{"date":"2023-08-15","close":1.02},{"date":"2023-08-16","close":1.07},{"date":"2023-08-17","close":1.02},{"date":"2023-08-18","close":1.02},{"date":"2023-08-21","close":0.9877},{"date":"2023-08-22","close":0.9886},{"date":"2023-08-23","close":1.04},{"date":"2023-08-24","close":0.9944},{"date":"2023-08-25","close":0.9978},{"date":"2023-08-28","close":1.01},{"date":"2023-08-29","close":1.03},{"date":"2023-08-30","close":1.02},{"date":"2023-08-31","close":0.9426},{"date":"2023-09-01","close":0.9901},{"date":"2023-09-05","close":1.08},{"date":"2023-09-06","close":1.02},{"date":"2023-09-07","close":0.9545},{"date":"2023-09-08","close":0.9371},{"date":"2023-09-11","close":0.92},{"date":"2023-09-12","close":0.926},{"date":"2023-09-13","close":0.8801},{"date":"2023-09-14","close":0.8943},{"date":"2023-09-15","close":0.8527},{"date":"2023-09-18","close":0.8505},{"date":"2023-09-19","close":0.8334},{"date":"2023-09-20","close":0.795},{"date":"2023-09-21","close":0.7708},{"date":"2023-09-22","close":0.7577},{"date":"2023-09-25","close":0.7245},{"date":"2023-09-26","close":0.7174},{"date":"2023-09-27","close":0.7387},{"date":"2023-09-28","close":0.7582},{"date":"2023-09-29","close":0.7649},{"date":"2023-10-02","close":0.7237},{"date":"2023-10-03","close":0.67},{"date":"2023-10-04","close":0.7301},{"date":"2023-10-05","close":0.6896},{"date":"2023-10-06","close":0.7303},{"date":"2023-10-09","close":0.7199},{"date":"2023-10-10","close":0.7553},{"date":"2023-10-11","close":0.7656},{"date":"2023-10-12","close":0.727},{"date":"2023-10-13","close":0.7202},{"date":"2023-10-16","close":0.7241},{"date":"2023-10-17","close":0.7444},{"date":"2023-10-18","close":0.6812},{"date":"2023-10-19","close":0.6309},{"date":"2023-10-20","close":0.6189},{"date":"2023-10-23","close":0.5765},{"date":"2023-10-24","close":0.5759},{"date":"2023-10-25","close":0.5402},{"date":"2023-10-26","close":0.5477},{"date":"2023-10-27","close":0.5147},{"date":"2023-10-30","close":0.4976},{"date":"2023-10-31","close":0.498},{"date":"2023-11-01","close":0.4756},{"date":"2023-11-02","close":0.548},{"date":"2023-11-03","close":0.6157},{"date":"2023-11-06","close":0.6322},{"date":"2023-11-07","close":0.6434},{"date":"2023-11-08","close":0.6601},{"date":"2023-11-09","close":0.5931},{"date":"2023-11-10","close":0.5809},{"date":"2023-11-13","close":0.596},{"date":"2023-11-14","close":0.5787},{"date":"2023-11-15","close":0.5916},{"date":"2023-11-16","close":0.5399},{"date":"2023-11-17","close":0.5475},{"date":"2023-11-20","close":0.56},{"date":"2023-11-21","close":0.54},{"date":"2023-11-22","close":0.5062},{"date":"2023-11-24","close":0.5306},{"date":"2023-11-27","close":0.5002},{"date":"2023-11-28","close":0.5111},{"date":"2023-11-29","close":0.543},{"date":"2023-11-30","close":0.5587},{"date":"2023-12-01","close":0.5635},{"date":"2023-12-04","close":0.5586},{"date":"2023-12-05","close":0.55},{"date":"2023-12-06","close":0.5615},{"date":"2023-12-07","close":0.5568},{"date":"2023-12-08","close":0.5725},{"date":"2023-12-11","close":0.5809},{"date":"2023-12-12","close":0.6872},{"date":"2023-12-13","close":0.7444},{"date":"2023-12-14","close":0.7903},{"date":"2023-12-15","close":0.7816},{"date":"2023-12-18","close":0.739},{"date":"2023-12-19","close":0.7524},{"date":"2023-12-20","close":0.7141},{"date":"2023-12-21","close":0.7263},{"date":"2023-12-22","close":0.8529},{"date":"2023-12-26","close":0.8978},{"date":"2023-12-27","close":0.815},{"date":"2023-12-28","close":0.8277},{"date":"2023-12-29","close":0.7577},{"date":"2024-01-02","close":0.73},{"date":"2024-01-03","close":1.01},{"date":"2024-01-04","close":1.0},{"date":"2024-01-05","close":1.12},{"date":"2024-01-08","close":1.17},{"date":"2024-01-09","close":1.0},{"date":"2024-01-10","close":1.1},{"date":"2024-01-11","close":1.16},{"date":"2024-01-12","close":1.13},{"date":"2024-01-16","close":1.01},{"date":"2024-01-17","close":0.9401},{"date":"2024-01-18","close":0.9301},{"date":"2024-01-19","close":0.9253},{"date":"2024-01-22","close":0.9348},{"date":"2024-01-23","close":0.9435},{"date":"2024-01-24","close":0.8827},{"date":"2024-01-25","close":0.8919},{"date":"2024-01-26","close":0.8551},{"date":"2024-01-29","close":0.8654},{"date":"2024-01-30","close":0.8177},{"date":"2024-01-31","close":0.852},{"date":"2024-02-01","close":0.8269},{"date":"2024-02-02","close":0.87},{"date":"2024-02-05","close":0.8343},{"date":"2024-02-06","close":0.8964},{"date":"2024-02-07","close":0.8415},{"date":"2024-02-08","close":0.8791},{"date":"2024-02-09","close":1.07},{"date":"2024-02-12","close":1.02},{"date":"2024-02-13","close":0.9414},{"date":"2024-02-14","close":0.9847},{"date":"2024-02-15","close":1.07},{"date":"2024-02-16","close":1.06},{"date":"2024-02-20","close":0.9515},{"date":"2024-02-21","close":0.9401},{"date":"2024-02-22","close":0.9515},{"date":"2024-02-23","close":0.9533},{"date":"2024-02-26","close":1.01},{"date":"2024-02-27","close":0.9653},{"date":"2024-02-28","close":0.9417},{"date":"2024-02-29","close":1.01},{"date":"2024-03-01","close":1.03},{"date":"2024-03-04","close":1.03},{"date":"2024-03-05","close":1.01},{"date":"2024-03-06","close":1.09},{"date":"2024-03-07","close":1.19},{"date":"2024-03-08","close":1.32},{"date":"2024-03-11","close":1.3},{"date":"2024-03-12","close":1.1},{"date":"2024-03-13","close":1.03},{"date":"2024-03-14","close":0.9746},{"date":"2024-03-15","close":0.9928},{"date":"2024-03-18","close":1.01},{"date":"2024-03-19","close":5.2},{"date":"2024-03-20","close":4.81},{"date":"2024-03-21","close":4.36},{"date":"2024-03-22","close":4.09},{"date":"2024-03-25","close":3.9},{"date":"2024-03-26","close":3.48},{"date":"2024-03-27","close":3.54},{"date":"2024-03-28","close":3.93},{"date":"2024-04-01","close":4.14},{"date":"2024-04-02","close":4.04},{"date":"2024-04-03","close":4.11},{"date":"2024-04-04","close":4.17},{"date":"2024-04-05","close":3.99},{"date":"2024-04-08","close":4.04},{"date":"2024-04-09","close":4.19},{"date":"2024-04-10","close":3.9},{"date":"2024-04-11","close":3.89},{"date":"2024-04-12","close":3.58},{"date":"2024-04-15","close":3.44},{"date":"2024-04-16","close":3.18},{"date":"2024-04-17","close":2.98},{"date":"2024-04-18","close":3.1},{"date":"2024-04-19","close":3.11},{"date":"2024-04-22","close":2.99},{"date":"2024-04-23","close":3.09},{"date":"2024-04-24","close":3.13},{"date":"2024-04-25","close":2.94},{"date":"2024-04-26","close":3.09},{"date":"2024-04-29","close":3.24},{"date":"2024-04-30","close":3.12},{"date":"2024-05-01","close":3.07},{"date":"2024-05-02","close":3.1},{"date":"2024-05-03","close":3.42},{"date":"2024-05-06","close":3.44},{"date":"2024-05-07","close":3.45},{"date":"2024-05-08","close":3.46},{"date":"2024-05-09","close":3.49},{"date":"2024-05-10","close":3.35},{"date":"2024-05-13","close":3.42},{"date":"2024-05-14","close":3.79},{"date":"2024-05-15","close":3.6},{"date":"2024-05-16","close":3.4},{"date":"2024-05-17","close":3.4},{"date":"2024-05-20","close":3.47},{"date":"2024-05-21","close":3.3},{"date":"2024-05-22","close":3.45},{"date":"2024-05-23","close":3.28},{"date":"2024-05-24","close":3.41},{"date":"2024-05-28","close":3.3},{"date":"2024-05-29","close":3.16},{"date":"2024-05-30","close":3.26},{"date":"2024-05-31","close":3.23},{"date":"2024-06-03","close":3.31},{"date":"2024-06-04","close":3.09},{"date":"2024-06-05","close":3.06},{"date":"2024-06-06","close":3.16},{"date":"2024-06-07","close":3.12},{"date":"2024-06-10","close":3.11},{"date":"2024-06-11","close":2.99},{"date":"2024-06-12","close":2.99},{"date":"2024-06-13","close":2.79},{"date":"2024-06-14","close":2.76},{"date":"2024-06-17","close":2.76},{"date":"2024-06-18","close":2.77},{"date":"2024-06-20","close":2.56},{"date":"2024-06-21","close":2.6},{"date":"2024-06-24","close":2.58},{"date":"2024-06-25","close":2.53},{"date":"2024-06-26","close":2.52},{"date":"2024-06-27","close":2.57},{"date":"2024-06-28","close":2.52},{"date":"2024-07-01","close":2.49},{"date":"2024-07-02","close":2.29},{"date":"2024-07-03","close":2.33},{"date":"2024-07-05","close":2.35},{"date":"2024-07-08","close":2.54},{"date":"2024-07-09","close":2.72},{"date":"2024-07-10","close":2.61},{"date":"2024-07-11","close":2.86},{"date":"2024-07-12","close":3.03},{"date":"2024-07-15","close":3.4},{"date":"2024-07-16","close":3.76},{"date":"2024-07-17","close":3.38},{"date":"2024-07-18","close":3.31},{"date":"2024-07-19","close":3.29},{"date":"2024-07-22","close":3.19},{"date":"2024-07-23","close":3.66},{"date":"2024-07-24","close":3.42},{"date":"2024-07-25","close":3.37},{"date":"2024-07-26","close":3.66},{"date":"2024-07-29","close":3.55},{"date":"2024-07-30","close":3.52},{"date":"2024-07-31","close":3.63},{"date":"2024-08-01","close":3.26},{"date":"2024-08-02","close":3.16},{"date":"2024-08-05","close":2.92},{"date":"2024-08-06","close":2.91},{"date":"2024-08-07","close":2.81},{"date":"2024-08-08","close":2.87},{"date":"2024-08-09","close":2.87},{"date":"2024-08-12","close":2.78},{"date":"2024-08-13","close":2.86},{"date":"2024-08-14","close":2.69},{"date":"2024-08-15","close":2.7},{"date":"2024-08-16","close":2.77},{"date":"2024-08-19","close":3.0},{"date":"2024-08-20","close":2.96},{"date":"2024-08-21","close":2.99},{"date":"2024-08-22","close":2.89},{"date":"2024-08-23","close":3.01},{"date":"2024-08-26","close":2.95},{"date":"2024-08-27","close":3.05},{"date":"2024-08-28","close":3.18},{"date":"2024-08-29","close":3.28},{"date":"2024-08-30","close":3.3},{"date":"2024-09-03","close":2.76},{"date":"2024-09-04","close":2.52},{"date":"2024-09-05","close":2.5},{"date":"2024-09-06","close":2.44},{"date":"2024-09-09","close":2.49},{"date":"2024-09-10","close":2.41},{"date":"2024-09-11","close":2.55},{"date":"2024-09-12","close":2.73},{"date":"2024-09-13","close":2.86},{"date":"2024-09-16","close":2.89},{"date":"2024-09-17","close":2.95},{"date":"2024-09-18","close":2.88},{"date":"2024-09-19","close":3.15},{"date":"2024-09-20","close":3.19},{"date":"2024-09-23","close":3.17},{"date":"2024-09-24","close":3.33},{"date":"2024-09-25","close":3.18},{"date":"2024-09-26","close":3.45},{"date":"2024-09-27","close":3.33},{"date":"2024-09-30","close":3.29},{"date":"2024-10-01","close":3.07},{"date":"2024-10-02","close":3.15},{"date":"2024-10-03","close":3.08},{"date":"2024-10-04","close":3.28},{"date":"2024-10-07","close":3.45},{"date":"2024-10-08","close":3.5},{"date":"2024-10-09","close":3.49},{"date":"2024-10-10","close":3.46},{"date":"2024-10-11","close":3.47},{"date":"2024-10-14","close":3.45},{"date":"2024-10-15","close":3.49},{"date":"2024-10-16","close":3.62},{"date":"2024-10-17","close":3.63},{"date":"2024-10-18","close":4.16},{"date":"2024-10-21","close":3.91},{"date":"2024-10-22","close":4.12},{"date":"2024-10-23","close":4.14},{"date":"2024-10-24","close":4.09},{"date":"2024-10-25","close":4.05},{"date":"2024-10-28","close":4.48},{"date":"2024-10-29","close":4.21},{"date":"2024-10-30","close":4.0},{"date":"2024-10-31","close":3.68},{"date":"2024-11-01","close":3.94},{"date":"2024-11-04","close":3.85},{"date":"2024-11-05","close":4.05},{"date":"2024-11-06","close":4.31},{"date":"2024-11-07","close":4.3},{"date":"2024-11-08","close":4.32},{"date":"2024-11-11","close":4.16},{"date":"2024-11-12","close":4.07},{"date":"2024-11-13","close":3.85},{"date":"2024-11-14","close":3.77},{"date":"2024-11-15","close":3.73},{"date":"2024-11-18","close":3.68},{"date":"2024-11-19","close":3.66},{"date":"2024-11-20","close":3.45},{"date":"2024-11-21","close":3.77},{"date":"2024-11-22","close":4.25},{"date":"2024-11-25","close":4.5},{"date":"2024-11-26","close":4.53},{"date":"2024-11-27","close":4.75},{"date":"2024-11-29","close":4.6},{"date":"2024-12-02","close":4.51},{"date":"2024-12-03","close":4.31},{"date":"2024-12-04","close":4.39},{"date":"2024-12-05","close":4.38},{"date":"2024-12-06","close":4.66},{"date":"2024-12-09","close":4.78},{"date":"2024-12-10","close":4.47},{"date":"2024-12-11","close":4.5},{"date":"2024-12-12","close":4.33},{"date":"2024-12-13","close":4.34},{"date":"2024-12-16","close":4.25},{"date":"2024-12-17","close":4.05},{"date":"2024-12-18","close":3.83},{"date":"2024-12-19","close":3.87},{"date":"2024-12-20","close":4.02},{"date":"2024-12-23","close":4.36},{"date":"2024-12-24","close":4.49},{"date":"2024-12-26","close":4.78},{"date":"2024-12-27","close":4.77},{"date":"2024-12-30","close":4.75},{"date":"2024-12-31","close":4.75},{"date":"2025-01-02","close":5.01},{"date":"2025-01-03","close":5.22},{"date":"2025-01-06","close":5.09},{"date":"2025-01-07","close":4.99},{"date":"2025-01-08","close":4.53},{"date":"2025-01-10","close":4.49},{"date":"2025-01-13","close":4.14},{"date":"2025-01-14","close":4.18},{"date":"2025-01-15","close":4.44},{"date":"2025-01-16","close":4.39},{"date":"2025-01-17","close":4.45},{"date":"2025-01-21","close":4.47},{"date":"2025-01-22","close":4.46},{"date":"2025-01-23","close":4.49},{"date":"2025-01-24","close":4.31},{"date":"2025-01-27","close":4.08},{"date":"2025-01-28","close":3.97},{"date":"2025-01-29","close":4.11},{"date":"2025-01-30","close":4.05},{"date":"2025-01-31","close":4.24},{"date":"2025-02-03","close":4.01},{"date":"2025-02-04","close":4.0},{"date":"2025-02-05","close":4.01},{"date":"2025-02-06","close":4.26},{"date":"2025-02-07","close":4.17},{"date":"2025-02-10","close":4.1},{"date":"2025-02-11","close":4.12},{"date":"2025-02-12","close":4.06},{"date":"2025-02-13","close":4.19},{"date":"2025-02-14","close":4.23},{"date":"2025-02-18","close":4.23},{"date":"2025-02-19","close":4.29},{"date":"2025-02-20","close":4.07},{"date":"2025-02-21","close":3.91},{"date":"2025-02-24","close":3.82},{"date":"2025-02-25","close":3.66},{"date":"2025-02-26","close":3.66},{"date":"2025-02-27","close":3.52},{"date":"2025-02-28","close":3.58},{"date":"2025-03-03","close":3.33},{"date":"2025-03-04","close":3.25},{"date":"2025-03-05","close":3.31},{"date":"2025-03-06","close":3.09},{"date":"2025-03-07","close":3.13},{"date":"2025-03-10","close":2.68},{"date":"2025-03-11","close":2.595},{"date":"2025-03-12","close":2.74},{"date":"2025-03-13","close":2.59},{"date":"2025-03-14","close":2.72},{"date":"2025-03-17","close":2.8},{"date":"2025-03-18","close":2.68},{"date":"2025-03-19","close":3.11},{"date":"2025-03-20","close":4.19},{"date":"2025-03-21","close":4.19},{"date":"2025-03-24","close":4.74},{"date":"2025-03-25","close":5.19},{"date":"2025-03-26","close":5.8},{"date":"2025-03-27","close":6.38},{"date":"2025-03-28","close":6.71},{"date":"2025-03-31","close":7.0},{"date":"2025-04-01","close":7.26},{"date":"2025-04-02","close":7.17},{"date":"2025-04-03","close":7.31},{"date":"2025-04-04","close":6.57},{"date":"2025-04-07","close":6.34},{"date":"2025-04-08","close":5.91},{"date":"2025-04-09","close":7.29},{"date":"2025-04-10","close":7.51},{"date":"2025-04-11","close":7.33},{"date":"2025-04-14","close":7.18},{"date":"2025-04-15","close":7.8},{"date":"2025-04-16","close":7.17},{"date":"2025-04-17","close":7.29},{"date":"2025-04-21","close":6.295},{"date":"2025-04-22","close":6.18},{"date":"2025-04-23","close":6.74},{"date":"2025-04-24","close":7.49},{"date":"2025-04-25","close":7.32},{"date":"2025-04-28","close":7.18},{"date":"2025-04-29","close":7.32},{"date":"2025-04-30","close":7.11},{"date":"2025-05-01","close":7.17},{"date":"2025-05-02","close":7.68},{"date":"2025-05-05","close":7.79},{"date":"2025-05-06","close":9.21},{"date":"2025-05-07","close":9.07},{"date":"2025-05-08","close":10.19},{"date":"2025-05-09","close":11.12},{"date":"2025-05-12","close":13.03},{"date":"2025-05-13","close":13.54},{"date":"2025-05-14","close":14.45},{"date":"2025-05-15","close":17.03},{"date":"2025-05-16","close":18.44},{"date":"2025-05-19","close":15.58},{"date":"2025-05-20","close":14.96},{"date":"2025-05-21","close":14.2},{"date":"2025-05-22","close":16.1},{"date":"2025-05-23","close":16.05},{"date":"2025-05-27","close":16.13},{"date":"2025-05-28","close":17.25},{"date":"2025-05-29","close":17.32},{"date":"2025-05-30","close":18.27},{"date":"2025-06-02","close":17.32},{"date":"2025-06-03","close":19.71},{"date":"2025-06-04","close":20.53},{"date":"2025-06-05","close":19.05},{"date":"2025-06-06","close":20.9},{"date":"2025-06-09","close":21.78},{"date":"2025-06-10","close":22.26},{"date":"2025-06-11","close":23.34},{"date":"2025-06-12","close":23.67},{"date":"2025-06-13","close":23.06},{"date":"2025-06-16","close":25.75},{"date":"2025-06-17","close":25.82},{"date":"2025-06-18","close":27.61},{"date":"2025-06-20","close":25.13},{"date":"2025-06-23","close":27.32},{"date":"2025-06-24","close":29.97},{"date":"2025-06-25","close":29.17},{"date":"2025-06-26","close":33.56},{"date":"2025-06-27","close":36.43},{"date":"2025-06-30","close":37.79},{"date":"2025-07-01","close":28.66},{"date":"2025-07-02","close":30.88},{"date":"2025-07-03","close":32.89},{"date":"2025-07-07","close":33.62},{"date":"2025-07-08","close":30.0},{"date":"2025-07-09","close":30.92},{"date":"2025-07-10","close":29.21},{"date":"2025-07-11","close":26.1},{"date":"2025-07-14","close":26.77},{"date":"2025-07-15","close":26.5},{"date":"2025-07-16","close":27.56},{"date":"2025-07-17","close":30.68},{"date":"2025-07-18","close":32.23},{"date":"2025-07-21","close":26.57},{"date":"2025-07-22","close":25.86},{"date":"2025-07-23","close":24.925},{"date":"2025-07-24","close":23.57},{"date":"2025-07-25","close":21.49},{"date":"2025-07-28","close":22.0},{"date":"2025-07-29","close":20.43},{"date":"2025-07-30","close":19.43},{"date":"2025-07-31","close":18.64},{"date":"2025-08-01","close":15.845},{"date":"2025-08-04","close":15.31},{"date":"2025-08-05","close":14.695},{"date":"2025-08-06","close":13.76},{"date":"2025-08-07","close":12.415},{"date":"2025-08-08","close":13.18},{"date":"2025-08-11","close":13.6},{"date":"2025-08-12","close":13.78},{"date":"2025-08-13","close":13.81},{"date":"2025-08-14","close":13.28},{"date":"2025-08-15","close":13.1},{"date":"2025-08-18","close":13.32},{"date":"2025-08-19","close":12.8},{"date":"2025-08-20","close":13.41},{"date":"2025-08-21","close":13.9},{"date":"2025-08-22","close":14.82},{"date":"2025-08-25","close":14.05},{"date":"2025-08-26","close":14.99},{"date":"2025-08-27","close":15.77},{"date":"2025-08-28","close":16.63},{"date":"2025-08-29","close":14.805},{"date":"2025-09-02","close":13.765},{"date":"2025-09-03","close":13.615},{"date":"2025-09-04","close":13.24},{"date":"2025-09-05","close":13.95},{"date":"2025-09-08","close":13.83},{"date":"2025-09-09","close":14.67},{"date":"2025-09-10","close":14.29},{"date":"2025-09-11","close":15.85},{"date":"2025-09-12","close":16.03},{"date":"2025-09-15","close":16.18},{"date":"2025-09-16","close":15.34},{"date":"2025-09-17","close":17.26},{"date":"2025-09-18","close":17.11},{"date":"2025-09-19","close":18.28},{"date":"2025-09-22","close":18.29},{"date":"2025-09-23","close":18.17},{"date":"2025-09-24","close":16.18},{"date":"2025-09-25","close":16.18},{"date":"2025-09-26","close":15.15},{"date":"2025-09-29","close":15.0},{"date":"2025-09-30","close":14.5},{"date":"2025-10-01","close":14.95},{"date":"2025-10-02","close":16.16},{"date":"2025-10-03","close":16.35},{"date":"2025-10-06","close":17.07},{"date":"2025-10-07","close":17.64},{"date":"2025-10-08","close":15.98},{"date":"2025-10-09","close":16.17},{"date":"2025-10-10","close":15.61},{"date":"2025-10-13","close":17.56},{"date":"2025-10-14","close":18.07},{"date":"2025-10-15","close":19.19},{"date":"2025-10-16","close":17.125},{"date":"2025-10-17","close":16.47},{"date":"2025-10-20","close":17.42},{"date":"2025-10-21","close":17.11},{"date":"2025-10-22","close":16.45},{"date":"2025-10-23","close":16.99},{"date":"2025-10-24","close":17.27},{"date":"2025-10-27","close":17.24},{"date":"2025-10-28","close":16.19},{"date":"2025-10-29","close":17.31},{"date":"2025-10-30","close":15.665},{"date":"2025-10-31","close":16.34},{"date":"2025-11-03","close":15.42},{"date":"2025-11-04","close":13.795},{"date":"2025-11-05","close":13.78},{"date":"2025-11-06","close":12.94},{"date":"2025-11-07","close":13.06},{"date":"2025-11-10","close":13.6},{"date":"2025-11-11","close":11.31},{"date":"2025-11-12","close":11.27},{"date":"2025-11-13","close":10.68},{"date":"2025-11-14","close":9.99},{"date":"2025-11-17","close":9.19},{"date":"2025-11-18","close":9.54},{"date":"2025-11-19","close":9.87},{"date":"2025-11-20","close":9.93},{"date":"2025-11-21","close":9.81},{"date":"2025-11-24","close":10.61},{"date":"2025-11-25","close":10.44},{"date":"2025-11-26","close":10.53},{"date":"2025-11-28","close":11.15},{"date":"2025-12-01","close":10.32},{"date":"2025-12-02","close":10.89},{"date":"2025-12-03","close":13.69},{"date":"2025-12-04","close":15.88},{"date":"2025-12-05","close":14.7},{"date":"2025-12-08","close":15.09},{"date":"2025-12-09","close":15.16},{"date":"2025-12-10","close":15.44},{"date":"2025-12-11","close":17.12},{"date":"2025-12-12","close":16.01},{"date":"2025-12-15","close":14.37},{"date":"2025-12-16","close":14.02},{"date":"2025-12-17","close":12.88},{"date":"2025-12-18","close":13.27},{"date":"2025-12-19","close":14.29},{"date":"2025-12-22","close":14.78},{"date":"2025-12-23","close":13.9},{"date":"2025-12-24","close":13.49},{"date":"2025-12-26","close":13.22},{"date":"2025-12-29","close":12.9},{"date":"2025-12-30","close":13.2},{"date":"2025-12-31","close":13.28},{"date":"2026-01-02","close":12.75},{"date":"2026-01-05","close":13.09},{"date":"2026-01-06","close":17.59},{"date":"2026-01-07","close":16.99},{"date":"2026-01-08","close":16.89},{"date":"2026-01-09","close":19.87},{"date":"2026-01-12","close":19.1},{"date":"2026-01-13","close":19.9},{"date":"2026-01-14","close":20.69},{"date":"2026-01-15","close":19.82},{"date":"2026-01-16","close":19.34},{"date":"2026-01-20","close":19.74},{"date":"2026-01-21","close":18.19},{"date":"2026-01-22","close":18.29},{"date":"2026-01-23","close":15.79},{"date":"2026-01-26","close":14.34},{"date":"2026-01-27","close":14.35},{"date":"2026-01-28","close":14.4},{"date":"2026-01-29","close":13.25},{"date":"2026-01-30","close":12.77},{"date":"2026-02-02","close":12.76},{"date":"2026-02-03","close":13.08},{"date":"2026-02-04","close":12.57},{"date":"2026-02-05","close":11.35},{"date":"2026-02-06","close":12.4},{"date":"2026-02-09","close":14.0},{"date":"2026-02-10","close":12.94},{"date":"2026-02-11","close":12.74},{"date":"2026-02-12","close":12.83},{"date":"2026-02-13","close":13.58},{"date":"2026-02-17","close":12.9},{"date":"2026-02-18","close":12.96},{"date":"2026-02-19","close":12.87},{"date":"2026-02-20","close":12.54},{"date":"2026-02-23","close":12.46},{"date":"2026-02-24","close":13.06},{"date":"2026-02-25","close":13.64},{"date":"2026-02-26","close":13.64},{"date":"2026-02-27","close":13.26},{"date":"2026-03-02","close":14.5},{"date":"2026-03-03","close":13.97},{"date":"2026-03-04","close":15.01},{"date":"2026-03-05","close":15.08},{"date":"2026-03-06","close":14.17},{"date":"2026-03-09","close":14.76},{"date":"2026-03-10","close":16.2},{"date":"2026-03-11","close":16.71},{"date":"2026-03-12","close":15.3},{"date":"2026-03-13","close":15.16},{"date":"2026-03-16","close":15.55},{"date":"2026-03-17","close":15.67},{"date":"2026-03-18","close":14.6},{"date":"2026-03-19","close":15.21},{"date":"2026-03-20","close":14.11},{"date":"2026-03-23","close":15.38},{"date":"2026-03-24","close":15.46},{"date":"2026-03-25","close":15.26},{"date":"2026-03-26","close":14.2},{"date":"2026-03-27","close":12.765},{"date":"2026-03-30","close":11.62},{"date":"2026-03-31","close":13.16},{"date":"2026-04-01","close":13.2},{"date":"2026-04-02","close":13.23},{"date":"2026-04-06","close":12.69},{"date":"2026-04-07","close":12.55},{"date":"2026-04-08","close":13.01},{"date":"2026-04-09","close":13.05},{"date":"2026-04-10","close":13.35},{"date":"2026-04-13","close":13.6},{"date":"2026-04-14","close":14.12},{"date":"2026-04-15","close":14.93},{"date":"2026-04-16","close":14.76},{"date":"2026-04-17","close":15.73},{"date":"2026-04-20","close":15.79},{"date":"2026-04-21","close":16.53},{"date":"2026-04-22","close":16.32},{"date":"2026-04-23","close":15.49},{"date":"2026-04-24","close":16.17},{"date":"2026-04-27","close":16.08},{"date":"2026-04-28","close":15.61},{"date":"2026-04-29","close":14.74},{"date":"2026-04-30","close":15.99},{"date":"2026-05-01","close":16.48},{"date":"2026-05-04","close":15.73},{"date":"2026-05-05","close":15.24},{"date":"2026-05-06","close":16.57},{"date":"2026-05-07","close":13.66},{"date":"2026-05-08","close":13.57},{"date":"2026-05-11","close":15.53},{"date":"2026-05-12","close":19.09},{"date":"2026-05-13","close":20.26},{"date":"2026-05-14","close":21.23},{"date":"2026-05-15","close":20.475},{"date":"2026-05-18","close":19.45},{"date":"2026-05-19","close":19.0},{"date":"2026-05-20","close":21.11},{"date":"2026-05-21","close":21.49},{"date":"2026-05-22","close":25.32},{"date":"2026-05-26","close":28.13},{"date":"2026-05-27","close":29.29},{"date":"2026-05-28","close":25.84},{"date":"2026-05-29","close":28.18},{"date":"2026-06-01","close":27.81},{"date":"2026-06-02","close":27.76},{"date":"2026-06-03","close":25.31},{"date":"2026-06-04","close":24.4},{"date":"2026-06-05","close":23.01},{"date":"2026-06-08","close":23.09},{"date":"2026-06-09","close":22.17},{"date":"2026-06-10","close":22.69},{"date":"2026-06-11","close":23.51},{"date":"2026-06-12","close":24.89},{"date":"2026-06-15","close":26.87},{"date":"2026-06-16","close":23.93},{"date":"2026-06-17","close":23.49},{"date":"2026-06-18","close":24.39},{"date":"2026-06-22","close":25.27},{"date":"2026-06-23","close":23.54},{"date":"2026-06-24","close":20.04},{"date":"2026-06-25","close":20.15},{"date":"2026-06-26","close":20.89},{"date":"2026-06-29","close":25.67},{"date":"2026-06-30","close":28.72},{"date":"2026-07-01","close":27.8},{"date":"2026-07-02","close":23.98},{"date":"2026-07-06","close":24.2},{"date":"2026-07-07","close":21.57},{"date":"2026-07-08","close":21.5},{"date":"2026-07-09","close":22.03},{"date":"2026-07-10","close":20.99},{"date":"2026-07-13","close":18.81},{"date":"2026-07-14","close":19.82},{"date":"2026-07-15","close":18.675},{"date":"2026-07-16","close":16.775},{"date":"2026-07-17","close":16.71},{"date":"2026-07-20","close":15.9},{"date":"2026-07-21","close":17.69},{"date":"2026-07-22","close":16.75},{"date":"2026-07-23","close":16.1},{"date":"2026-07-24","close":14.85},{"date":"2026-07-27","close":15.53},{"date":"2026-07-28","close":14.7},{"date":"2026-07-29","close":13.99},{"date":"2026-07-30","close":16.46},{"date":"2026-07-31","close":17.54},{"date":"2026-08-03","close":18.41},{"date":"2026-08-04","close":20.43},{"date":"2026-08-05","close":19.61},{"date":"2026-08-06","close":25.26},{"date":"2026-08-07","close":26.62},{"date":"2026-08-10","close":23.69},{"date":"2026-08-11","close":24.06},{"date":"2026-08-12","close":25.16},{"date":"2026-08-13","close":22.42},{"date":"2026-08-14","close":23.28},{"date":"2026-08-17","close":23.75},{"date":"2026-08-18","close":21.03},{"date":"2026-08-19","close":19.78},{"date":"2026-08-20","close":18.87},{"date":"2026-08-21","close":18.29},{"date":"2026-08-24","close":16.46},{"date":"2026-08-25","close":16.16},{"date":"2026-08-26","close":15.79},{"date":"2026-08-27","close":16.39},{"date":"2026-08-28","close":15.63},{"date":"2026-08-31","close":15.66},{"date":"2026-09-01","close":14.78},{"date":"2026-09-02","close":15.17},{"date":"2026-09-03","close":15.26},{"date":"2026-09-04","close":15.69},{"date":"2026-09-08","close":16.25},{"date":"2026-09-09","close":15.62},{"date":"2026-09-10","close":14.97},{"date":"2026-09-11","close":15.52},{"date":"2026-09-14","close":14.67},{"date":"2026-09-15","close":14.19},{"date":"2026-09-16","close":14.4},{"date":"2026-09-17","close":15.25},{"date":"2026-09-18","close":14.8},{"date":"2026-09-21","close":15.28},{"date":"2026-09-22","close":15.41},{"date":"2026-09-23","close":15.22},{"date":"2026-09-24","close":15.62},{"date":"2026-09-25","close":15.35},{"date":"2026-09-28","close":14.27},{"date":"2026-09-29","close":13.97},{"date":"2026-09-30","close":14.04},{"date":"2026-10-01","close":14.29},{"date":"2026-10-02","close":14.76},{"date":"2026-10-05","close":14.3},{"date":"2026-10-06","close":14.57},{"date":"2026-10-07","close":14.34},{"date":"2026-10-08","close":13.69},{"date":"2026-10-09","close":13.66},{"date":"2026-10-12","close":12.21},{"date":"2026-10-13","close":12.17},{"date":"2026-10-14","close":10.905},{"date":"2026-10-15","close":10.995},{"date":"2026-10-16","close":10.03},{"date":"2026-10-19","close":9.915},{"date":"2026-10-20","close":10.27},{"date":"2026-10-21","close":10.6},{"date":"2026-10-22","close":9.88},{"date":"2026-10-23","close":10.17}],"chart_data":[{"date":"2024-10-24","open":4.24,"high":4.45,"low":4.06,"close":4.09,"volume":231032,"rsi_14":76.47,"sma_20":3.56,"sma_60":3.13,"sma_120":3.12},{"date":"2024-10-25","open":4.08,"high":4.24,"low":4.03,"close":4.05,"volume":135881,"rsi_14":71.43,"sma_20":3.59,"sma_60":3.14,"sma_120":3.13},{"date":"2024-10-28","open":4.14,"high":4.58,"low":4.03,"close":4.48,"volume":406236,"rsi_14":77.53,"sma_20":3.65,"sma_60":3.17,"sma_120":3.14},{"date":"2024-10-29","open":4.46,"high":4.5,"low":4.12,"close":4.21,"volume":237845,"rsi_14":67.65,"sma_20":3.71,"sma_60":3.19,"sma_120":3.14},{"date":"2024-10-30","open":4.15,"high":4.25,"low":3.95,"close":4.0,"volume":281111,"rsi_14":62.16,"sma_20":3.75,"sma_60":3.21,"sma_120":3.15},{"date":"2024-10-31","open":4.0,"high":4.01,"low":3.6,"close":3.68,"volume":352972,"rsi_14":54.15,"sma_20":3.78,"sma_60":3.22,"sma_120":3.15},{"date":"2024-11-01","open":3.76,"high":4.15,"low":3.76,"close":3.94,"volume":363570,"rsi_14":58.84,"sma_20":3.82,"sma_60":3.24,"sma_120":3.15},{"date":"2024-11-04","open":3.91,"high":4.03,"low":3.81,"close":3.85,"volume":202137,"rsi_14":56.38,"sma_20":3.84,"sma_60":3.25,"sma_120":3.15},{"date":"2024-11-05","open":3.82,"high":4.16,"low":3.82,"close":4.05,"volume":334808,"rsi_14":57.44,"sma_20":3.86,"sma_60":3.28,"sma_120":3.16},{"date":"2024-11-06","open":4.32,"high":4.42,"low":4.05,"close":4.31,"volume":644843,"rsi_14":60.83,"sma_20":3.91,"sma_60":3.3,"sma_120":3.17},{"date":"2024-11-07","open":4.35,"high":4.57,"low":4.03,"close":4.3,"volume":567319,"rsi_14":52.67,"sma_20":3.95,"sma_60":3.33,"sma_120":3.17},{"date":"2024-11-08","open":4.28,"high":4.41,"low":4.14,"close":4.32,"volume":448331,"rsi_14":58.58,"sma_20":3.99,"sma_60":3.35,"sma_120":3.18},{"date":"2024-11-11","open":4.43,"high":4.43,"low":4.01,"close":4.16,"volume":559947,"rsi_14":50.85,"sma_20":4.03,"sma_60":3.38,"sma_120":3.19},{"date":"2024-11-12","open":4.12,"high":4.24,"low":3.95,"close":4.07,"volume":443279,"rsi_14":48.55,"sma_20":4.05,"sma_60":3.39,"sma_120":3.19},{"date":"2024-11-13","open":4.09,"high":4.12,"low":3.85,"close":3.85,"volume":280593,"rsi_14":45.35,"sma_20":4.07,"sma_60":3.41,"sma_120":3.2},{"date":"2024-11-14","open":3.85,"high":3.89,"low":3.7,"close":3.77,"volume":311236,"rsi_14":44.66,"sma_20":4.07,"sma_60":3.42,"sma_120":3.2},{"date":"2024-11-15","open":3.77,"high":3.79,"low":3.66,"close":3.73,"volume":222361,"rsi_14":33.18,"sma_20":4.05,"sma_60":3.44,"sma_120":3.2},{"date":"2024-11-18","open":3.75,"high":3.81,"low":3.66,"close":3.68,"volume":289813,"rsi_14":36.82,"sma_20":4.04,"sma_60":3.45,"sma_120":3.21},{"date":"2024-11-19","open":3.69,"high":3.74,"low":3.57,"close":3.66,"volume":308626,"rsi_14":40.66,"sma_20":4.02,"sma_60":3.46,"sma_120":3.21},{"date":"2024-11-20","open":3.6,"high":3.66,"low":3.32,"close":3.45,"volume":452132,"rsi_14":43.27,"sma_20":3.98,"sma_60":3.47,"sma_120":3.21},{"date":"2024-11-21","open":3.44,"high":3.84,"low":3.4,"close":3.77,"volume":321712,"rsi_14":45.2,"sma_20":3.97,"sma_60":3.48,"sma_120":3.22},{"date":"2024-11-22","open":3.95,"high":4.29,"low":3.76,"close":4.25,"volume":700092,"rsi_14":59.26,"sma_20":3.98,"sma_60":3.49,"sma_120":3.23},{"date":"2024-11-25","open":4.44,"high":4.61,"low":4.31,"close":4.5,"volume":1381735,"rsi_14":60.18,"sma_20":3.98,"sma_60":3.51,"sma_120":3.24},{"date":"2024-11-26","open":4.45,"high":4.6,"low":4.3,"close":4.53,"volume":533130,"rsi_14":55.56,"sma_20":3.99,"sma_60":3.54,"sma_120":3.25},{"date":"2024-11-27","open":4.57,"high":4.78,"low":4.48,"close":4.75,"volume":431792,"rsi_14":60.27,"sma_20":4.03,"sma_60":3.58,"sma_120":3.26},{"date":"2024-11-29","open":4.76,"high":4.92,"low":4.55,"close":4.6,"volume":290969,"rsi_14":56.03,"sma_20":4.08,"sma_60":3.61,"sma_120":3.28},{"date":"2024-12-02","open":4.55,"high":4.7,"low":4.34,"close":4.51,"volume":545629,"rsi_14":57.78,"sma_20":4.11,"sma_60":3.65,"sma_120":3.29},{"date":"2024-12-03","open":4.49,"high":4.57,"low":4.21,"close":4.31,"volume":685881,"rsi_14":55.08,"sma_20":4.13,"sma_60":3.68,"sma_120":3.3},{"date":"2024-12-04","open":4.23,"high":4.49,"low":4.18,"close":4.39,"volume":278386,"rsi_14":62.16,"sma_20":4.15,"sma_60":3.71,"sma_120":3.31},{"date":"2024-12-05","open":4.38,"high":4.47,"low":4.19,"close":4.38,"volume":249094,"rsi_14":64.19,"sma_20":4.15,"sma_60":3.74,"sma_120":3.33},{"date":"2024-12-06","open":4.44,"high":5.01,"low":4.44,"close":4.66,"volume":805825,"rsi_14":69.46,"sma_20":4.17,"sma_60":3.77,"sma_120":3.34},{"date":"2024-12-09","open":4.82,"high":4.82,"low":4.5,"close":4.78,"volume":916795,"rsi_14":72.36,"sma_20":4.19,"sma_60":3.81,"sma_120":3.36},{"date":"2024-12-10","open":4.78,"high":4.88,"low":4.46,"close":4.47,"volume":661789,"rsi_14":64.73,"sma_20":4.21,"sma_60":3.83,"sma_120":3.37},{"date":"2024-12-11","open":4.5,"high":4.65,"low":4.35,"close":4.5,"volume":307182,"rsi_14":70.43,"sma_20":4.23,"sma_60":3.86,"sma_120":3.39},{"date":"2024-12-12","open":4.45,"high":4.48,"low":4.09,"close":4.33,"volume":539016,"rsi_14":61.57,"sma_20":4.25,"sma_60":3.88,"sma_120":3.41},{"date":"2024-12-13","open":4.3,"high":4.47,"low":4.17,"close":4.34,"volume":291903,"rsi_14":52.31,"sma_20":4.28,"sma_60":3.9,"sma_120":3.42},{"date":"2024-12-16","open":4.33,"high":4.41,"low":4.1,"close":4.25,"volume":462937,"rsi_14":43.02,"sma_20":4.31,"sma_60":3.92,"sma_120":3.43},{"date":"2024-12-17","open":4.23,"high":4.23,"low":4.02,"close":4.05,"volume":349830,"rsi_14":37.76,"sma_20":4.32,"sma_60":3.93,"sma_120":3.45},{"date":"2024-12-18","open":4.04,"high":4.26,"low":3.77,"close":3.83,"volume":591837,"rsi_14":26.53,"sma_20":4.33,"sma_60":3.94,"sma_120":3.46},{"date":"2024-12-19","open":3.91,"high":4.0,"low":3.8,"close":3.87,"volume":348418,"rsi_14":30.27,"sma_20":4.35,"sma_60":3.95,"sma_120":3.47},{"date":"2024-12-20","open":3.8,"high":4.1,"low":3.75,"close":4.02,"volume":637137,"rsi_14":37.17,"sma_20":4.37,"sma_60":3.96,"sma_120":3.48},{"date":"2024-12-23","open":4.1,"high":4.4,"low":3.99,"close":4.36,"volume":289805,"rsi_14":51.22,"sma_20":4.37,"sma_60":3.98,"sma_120":3.5},{"date":"2024-12-24","open":4.38,"high":4.55,"low":4.34,"close":4.49,"volume":205842,"rsi_14":52.38,"sma_20":4.37,"sma_60":4.0,"sma_120":3.52},{"date":"2024-12-26","open":4.44,"high":4.87,"low":4.44,"close":4.78,"volume":526717,"rsi_14":58.4,"sma_20":4.38,"sma_60":4.03,"sma_120":3.54},{"date":"2024-12-27","open":4.71,"high":4.82,"low":4.53,"close":4.77,"volume":489188,"rsi_14":52.61,"sma_20":4.38,"sma_60":4.06,"sma_120":3.55},{"date":"2024-12-30","open":4.65,"high":4.8,"low":4.46,"close":4.75,"volume":395315,"rsi_14":49.25,"sma_20":4.39,"sma_60":4.08,"sma_120":3.57},{"date":"2024-12-31","open":4.83,"high":5.16,"low":4.65,"close":4.75,"volume":635492,"rsi_14":58.24,"sma_20":4.4,"sma_60":4.11,"sma_120":3.59},{"date":"2025-01-02","open":4.86,"high":5.31,"low":4.62,"close":5.01,"volume":800212,"rsi_14":63.21,"sma_20":4.44,"sma_60":4.13,"sma_120":3.6},{"date":"2025-01-03","open":5.01,"high":5.36,"low":4.86,"close":5.22,"volume":751617,"rsi_14":72.59,"sma_20":4.48,"sma_60":4.16,"sma_120":3.62},{"date":"2025-01-06","open":5.46,"high":5.49,"low":4.96,"close":5.09,"volume":916102,"rsi_14":67.94,"sma_20":4.52,"sma_60":4.19,"sma_120":3.63},{"date":"2025-01-07","open":5.12,"high":5.4,"low":4.95,"close":4.99,"volume":1171291,"rsi_14":67.62,"sma_20":4.53,"sma_60":4.22,"sma_120":3.64},{"date":"2025-01-08","open":4.86,"high":4.88,"low":4.44,"close":4.53,"volume":789167,"rsi_14":60.17,"sma_20":4.52,"sma_60":4.23,"sma_120":3.65},{"date":"2025-01-10","open":4.54,"high":4.62,"low":4.35,"close":4.49,"volume":438566,"rsi_14":65.14,"sma_20":4.52,"sma_60":4.25,"sma_120":3.66},{"date":"2025-01-13","open":4.36,"high":4.36,"low":4.08,"close":4.14,"volume":419267,"rsi_14":55.42,"sma_20":4.5,"sma_60":4.26,"sma_120":3.67},{"date":"2025-01-14","open":4.21,"high":4.42,"low":4.14,"close":4.18,"volume":263839,"rsi_14":53.36,"sma_20":4.5,"sma_60":4.27,"sma_120":3.68},{"date":"2025-01-15","open":4.43,"high":4.5,"low":4.3,"close":4.44,"volume":198156,"rsi_14":51.74,"sma_20":4.5,"sma_60":4.28,"sma_120":3.69},{"date":"2025-01-16","open":4.46,"high":4.54,"low":4.27,"close":4.39,"volume":292705,"rsi_14":47.75,"sma_20":4.51,"sma_60":4.29,"sma_120":3.69},{"date":"2025-01-17","open":4.5,"high":4.51,"low":4.31,"close":4.45,"volume":336806,"rsi_14":41.71,"sma_20":4.53,"sma_60":4.3,"sma_120":3.7},{"date":"2025-01-21","open":4.53,"high":4.61,"low":4.34,"close":4.47,"volume":277370,"rsi_14":42.5,"sma_20":4.56,"sma_60":4.3,"sma_120":3.71},{"date":"2025-01-22","open":4.48,"high":4.55,"low":4.32,"close":4.46,"volume":280526,"rsi_14":42.71,"sma_20":4.59,"sma_60":4.31,"sma_120":3.72},{"date":"2025-01-23","open":4.36,"high":4.5,"low":4.3,"close":4.49,"volume":211926,"rsi_14":43.56,"sma_20":4.61,"sma_60":4.31,"sma_120":3.72},{"date":"2025-01-24","open":4.41,"high":4.56,"low":4.3,"close":4.31,"volume":285599,"rsi_14":31.96,"sma_20":4.61,"sma_60":4.32,"sma_120":3.73},{"date":"2025-01-27","open":4.22,"high":4.28,"low":3.97,"close":4.08,"volume":465267,"rsi_14":20.92,"sma_20":4.59,"sma_60":4.31,"sma_120":3.74},{"date":"2025-01-28","open":4.08,"high":4.12,"low":3.87,"close":3.97,"volume":345785,"rsi_14":21.13,"sma_20":4.55,"sma_60":4.31,"sma_120":3.75},{"date":"2025-01-29","open":4.15,"high":4.28,"low":3.93,"close":4.11,"volume":366008,"rsi_14":27.78,"sma_20":4.52,"sma_60":4.31,"sma_120":3.76},{"date":"2025-01-30","open":4.17,"high":4.21,"low":4.0,"close":4.05,"volume":167437,"rsi_14":34.81,"sma_20":4.48,"sma_60":4.32,"sma_120":3.77},{"date":"2025-01-31","open":4.05,"high":4.62,"low":4.05,"close":4.24,"volume":569101,"rsi_14":42.77,"sma_20":4.46,"sma_60":4.32,"sma_120":3.78},{"date":"2025-02-03","open":4.05,"high":4.14,"low":3.99,"close":4.01,"volume":347572,"rsi_14":45.96,"sma_20":4.41,"sma_60":4.32,"sma_120":3.79},{"date":"2025-02-04","open":4.03,"high":4.1,"low":3.89,"close":4.0,"volume":371970,"rsi_14":44.3,"sma_20":4.34,"sma_60":4.32,"sma_120":3.8},{"date":"2025-02-05","open":4.01,"high":4.03,"low":3.91,"close":4.01,"volume":214879,"rsi_14":33.83,"sma_20":4.29,"sma_60":4.32,"sma_120":3.81},{"date":"2025-02-06","open":4.01,"high":4.4,"low":4.0,"close":4.26,"volume":430564,"rsi_14":45.75,"sma_20":4.25,"sma_60":4.32,"sma_120":3.82},{"date":"2025-02-07","open":4.26,"high":4.34,"low":4.05,"close":4.17,"volume":241618,"rsi_14":41.03,"sma_20":4.24,"sma_60":4.32,"sma_120":3.83},{"date":"2025-02-10","open":4.2,"high":4.37,"low":4.08,"close":4.1,"volume":318230,"rsi_14":38.51,"sma_20":4.22,"sma_60":4.31,"sma_120":3.85},{"date":"2025-02-11","open":4.1,"high":4.55,"low":4.1,"close":4.12,"volume":727736,"rsi_14":39.51,"sma_20":4.22,"sma_60":4.32,"sma_120":3.85},{"date":"2025-02-12","open":4.1,"high":4.14,"low":4.01,"close":4.06,"volume":327764,"rsi_14":36.97,"sma_20":4.21,"sma_60":4.32,"sma_120":3.86},{"date":"2025-02-13","open":4.13,"high":4.21,"low":4.01,"close":4.19,"volume":271238,"rsi_14":46.25,"sma_20":4.2,"sma_60":4.33,"sma_120":3.87},{"date":"2025-02-14","open":4.25,"high":4.35,"low":4.2,"close":4.23,"volume":275266,"rsi_14":55.32,"sma_20":4.19,"sma_60":4.33,"sma_120":3.89},{"date":"2025-02-18","open":4.18,"high":4.33,"low":4.11,"close":4.23,"volume":254899,"rsi_14":60.0,"sma_20":4.18,"sma_60":4.34,"sma_120":3.9},{"date":"2025-02-19","open":4.23,"high":4.34,"low":4.16,"close":4.29,"volume":225682,"rsi_14":57.38,"sma_20":4.17,"sma_60":4.35,"sma_120":3.91},{"date":"2025-02-20","open":4.26,"high":4.31,"low":4.0,"close":4.07,"volume":258447,"rsi_14":50.72,"sma_20":4.15,"sma_60":4.36,"sma_120":3.91},{"date":"2025-02-21","open":4.12,"high":4.14,"low":3.9,"close":3.91,"volume":328654,"rsi_14":37.78,"sma_20":4.12,"sma_60":4.37,"sma_120":3.92},{"date":"2025-02-24","open":3.91,"high":3.96,"low":3.76,"close":3.82,"volume":297267,"rsi_14":42.15,"sma_20":4.1,"sma_60":4.36,"sma_120":3.93},{"date":"2025-02-25","open":3.85,"high":3.89,"low":3.66,"close":3.66,"volume":408665,"rsi_14":37.5,"sma_20":4.07,"sma_60":4.35,"sma_120":3.93},{"date":"2025-02-26","open":3.76,"high":3.82,"low":3.63,"close":3.66,"volume":252631,"rsi_14":37.04,"sma_20":4.06,"sma_60":4.33,"sma_120":3.94},{"date":"2025-02-27","open":3.66,"high":3.69,"low":3.52,"close":3.52,"volume":293231,"rsi_14":20.16,"sma_20":4.03,"sma_60":4.31,"sma_120":3.94},{"date":"2025-02-28","open":3.5,"high":3.58,"low":3.37,"close":3.58,"volume":217209,"rsi_14":25.62,"sma_20":4.01,"sma_60":4.29,"sma_120":3.95},{"date":"2025-03-03","open":3.62,"high":3.63,"low":3.3,"close":3.33,"volume":338294,"rsi_14":22.3,"sma_20":3.96,"sma_60":4.27,"sma_120":3.96},{"date":"2025-03-04","open":3.24,"high":3.35,"low":3.12,"close":3.25,"volume":353594,"rsi_14":20.0,"sma_20":3.92,"sma_60":4.26,"sma_120":3.97},{"date":"2025-03-05","open":3.25,"high":3.33,"low":3.18,"close":3.31,"volume":305562,"rsi_14":24.14,"sma_20":3.89,"sma_60":4.24,"sma_120":3.97},{"date":"2025-03-06","open":3.25,"high":3.34,"low":3.07,"close":3.09,"volume":352835,"rsi_14":14.29,"sma_20":3.84,"sma_60":4.22,"sma_120":3.98},{"date":"2025-03-07","open":3.09,"high":3.16,"low":2.97,"close":3.13,"volume":445641,"rsi_14":14.29,"sma_20":3.79,"sma_60":4.19,"sma_120":3.98},{"date":"2025-03-10","open":3.04,"high":3.08,"low":2.65,"close":2.68,"volume":390882,"rsi_14":11.06,"sma_20":3.71,"sma_60":4.16,"sma_120":3.98},{"date":"2025-03-11","open":2.65,"high":2.67,"low":2.52,"close":2.6,"volume":395633,"rsi_14":7.94,"sma_20":3.64,"sma_60":4.12,"sma_120":3.98},{"date":"2025-03-12","open":2.69,"high":2.83,"low":2.68,"close":2.74,"volume":298225,"rsi_14":15.72,"sma_20":3.57,"sma_60":4.1,"sma_120":3.98},{"date":"2025-03-13","open":2.76,"high":2.78,"low":2.57,"close":2.59,"volume":301942,"rsi_14":15.8,"sma_20":3.49,"sma_60":4.07,"sma_120":3.97},{"date":"2025-03-14","open":2.65,"high":2.73,"low":2.64,"close":2.72,"volume":227798,"rsi_14":22.08,"sma_20":3.42,"sma_60":4.04,"sma_120":3.97},{"date":"2025-03-17","open":2.7,"high":2.84,"low":2.7,"close":2.8,"volume":211656,"rsi_14":27.25,"sma_20":3.35,"sma_60":4.02,"sma_120":3.97},{"date":"2025-03-18","open":2.85,"high":2.85,"low":2.64,"close":2.68,"volume":318953,"rsi_14":25.62,"sma_20":3.27,"sma_60":3.99,"sma_120":3.96},{"date":"2025-03-19","open":2.9,"high":3.39,"low":2.9,"close":3.11,"volume":1296476,"rsi_14":41.09,"sma_20":3.21,"sma_60":3.98,"sma_120":3.96},{"date":"2025-03-20","open":3.2,"high":4.31,"low":3.2,"close":4.19,"volume":4622202,"rsi_14":59.19,"sma_20":3.22,"sma_60":3.99,"sma_120":3.97},{"date":"2025-03-21","open":4.19,"high":4.26,"low":4.01,"close":4.19,"volume":1210482,"rsi_14":64.01,"sma_20":3.23,"sma_60":3.99,"sma_120":3.98},{"date":"2025-03-24","open":4.2,"high":4.83,"low":4.19,"close":4.74,"volume":3217722,"rsi_14":71.05,"sma_20":3.28,"sma_60":3.99,"sma_120":3.99},{"date":"2025-03-25","open":4.78,"high":5.2,"low":4.72,"close":5.19,"volume":1879407,"rsi_14":73.92,"sma_20":3.35,"sma_60":4.01,"sma_120":4.0},{"date":"2025-03-26","open":5.11,"high":5.81,"low":5.09,"close":5.8,"volume":2735152,"rsi_14":81.37,"sma_20":3.46,"sma_60":4.02,"sma_120":4.03},{"date":"2025-03-27","open":5.85,"high":6.45,"low":5.82,"close":6.38,"volume":3396977,"rsi_14":83.44,"sma_20":3.6,"sma_60":4.05,"sma_120":4.05},{"date":"2025-03-28","open":6.41,"high":7.07,"low":6.3,"close":6.71,"volume":3944181,"rsi_14":92.51,"sma_20":3.76,"sma_60":4.08,"sma_120":4.08},{"date":"2025-03-31","open":6.22,"high":7.01,"low":6.22,"close":7.0,"volume":2778293,"rsi_14":94.54,"sma_20":3.94,"sma_60":4.12,"sma_120":4.11},{"date":"2025-04-01","open":7.27,"high":7.53,"low":6.75,"close":7.26,"volume":2199196,"rsi_14":94.66,"sma_20":4.15,"sma_60":4.16,"sma_120":4.15},{"date":"2025-04-02","open":7.15,"high":7.45,"low":6.93,"close":7.17,"volume":1074698,"rsi_14":95.8,"sma_20":4.34,"sma_60":4.19,"sma_120":4.18},{"date":"2025-04-03","open":6.45,"high":7.4,"low":6.4,"close":7.31,"volume":912481,"rsi_14":95.81,"sma_20":4.55,"sma_60":4.23,"sma_120":4.21},{"date":"2025-04-04","open":7.03,"high":7.05,"low":6.3,"close":6.57,"volume":1075416,"rsi_14":83.25,"sma_20":4.72,"sma_60":4.25,"sma_120":4.23},{"date":"2025-04-07","open":6.47,"high":6.74,"low":6.07,"close":6.34,"volume":1166652,"rsi_14":81.66,"sma_20":4.9,"sma_60":4.28,"sma_120":4.26},{"date":"2025-04-08","open":6.56,"high":6.72,"low":5.8,"close":5.91,"volume":1099943,"rsi_14":74.22,"sma_20":5.07,"sma_60":4.31,"sma_120":4.28},{"date":"2025-04-09","open":5.86,"high":7.4,"low":5.81,"close":7.29,"volume":1130890,"rsi_14":75.49,"sma_20":5.3,"sma_60":4.36,"sma_120":4.31},{"date":"2025-04-10","open":7.07,"high":7.52,"low":6.92,"close":7.51,"volume":796212,"rsi_14":76.35,"sma_20":5.54,"sma_60":4.42,"sma_120":4.34},{"date":"2025-04-11","open":7.41,"high":7.74,"low":7.16,"close":7.33,"volume":671825,"rsi_14":71.84,"sma_20":5.77,"sma_60":4.46,"sma_120":4.37},{"date":"2025-04-14","open":7.5,"high":7.5,"low":6.83,"close":7.18,"volume":866539,"rsi_14":67.67,"sma_20":5.99,"sma_60":4.51,"sma_120":4.4},{"date":"2025-04-15","open":7.12,"high":8.12,"low":7.08,"close":7.8,"volume":2495323,"rsi_14":67.73,"sma_20":6.25,"sma_60":4.57,"sma_120":4.43},{"date":"2025-04-16","open":7.61,"high":8.06,"low":6.92,"close":7.17,"volume":1609387,"rsi_14":56.94,"sma_20":6.45,"sma_60":4.61,"sma_120":4.46},{"date":"2025-04-17","open":7.1,"high":7.61,"low":7.06,"close":7.29,"volume":1131313,"rsi_14":55.29,"sma_20":6.61,"sma_60":4.66,"sma_120":4.48},{"date":"2025-04-21","open":7.24,"high":7.24,"low":6.1,"close":6.3,"volume":1569920,"rsi_14":44.3,"sma_20":6.71,"sma_60":4.69,"sma_120":4.5},{"date":"2025-04-22","open":6.3,"high":6.46,"low":6.11,"close":6.18,"volume":979860,"rsi_14":41.06,"sma_20":6.78,"sma_60":4.72,"sma_120":4.52},{"date":"2025-04-23","open":6.42,"high":7.18,"low":6.42,"close":6.74,"volume":1056226,"rsi_14":46.7,"sma_20":6.86,"sma_60":4.76,"sma_120":4.54},{"date":"2025-04-24","open":6.74,"high":7.49,"low":6.65,"close":7.49,"volume":926901,"rsi_14":51.26,"sma_20":6.95,"sma_60":4.82,"sma_120":4.57},{"date":"2025-04-25","open":7.49,"high":7.5,"low":7.15,"close":7.32,"volume":816240,"rsi_14":55.73,"sma_20":6.99,"sma_60":4.88,"sma_120":4.59},{"date":"2025-04-28","open":7.32,"high":7.76,"low":6.9,"close":7.18,"volume":788095,"rsi_14":56.5,"sma_20":7.02,"sma_60":4.93,"sma_120":4.62},{"date":"2025-04-29","open":7.13,"high":7.45,"low":7.11,"close":7.32,"volume":725746,"rsi_14":61.43,"sma_20":7.03,"sma_60":4.98,"sma_120":4.65},{"date":"2025-04-30","open":7.0,"high":7.24,"low":6.86,"close":7.11,"volume":562065,"rsi_14":48.2,"sma_20":7.03,"sma_60":5.03,"sma_120":4.68},{"date":"2025-05-01","open":7.14,"high":7.46,"low":7.1,"close":7.17,"volume":622336,"rsi_14":46.49,"sma_20":7.03,"sma_60":5.08,"sma_120":4.7},{"date":"2025-05-02","open":7.25,"high":7.72,"low":7.25,"close":7.68,"volume":1483003,"rsi_14":53.38,"sma_20":7.04,"sma_60":5.15,"sma_120":4.73},{"date":"2025-05-05","open":7.68,"high":7.98,"low":7.46,"close":7.79,"volume":1582590,"rsi_14":55.95,"sma_20":7.1,"sma_60":5.2,"sma_120":4.76},{"date":"2025-05-06","open":7.62,"high":9.53,"low":7.5,"close":9.21,"volume":3967181,"rsi_14":61.89,"sma_20":7.25,"sma_60":5.29,"sma_120":4.8},{"date":"2025-05-07","open":9.16,"high":9.17,"low":8.53,"close":9.07,"volume":1983676,"rsi_14":67.46,"sma_20":7.41,"sma_60":5.37,"sma_120":4.84},{"date":"2025-05-08","open":9.3,"high":10.74,"low":9.0,"close":10.19,"volume":2700832,"rsi_14":72.52,"sma_20":7.55,"sma_60":5.47,"sma_120":4.89},{"date":"2025-05-09","open":10.27,"high":11.12,"low":10.21,"close":11.12,"volume":2670014,"rsi_14":87.84,"sma_20":7.73,"sma_60":5.59,"sma_120":4.95},{"date":"2025-05-12","open":11.5,"high":13.05,"low":11.48,"close":13.03,"volume":3633465,"rsi_14":91.92,"sma_20":8.02,"sma_60":5.74,"sma_120":5.03},{"date":"2025-05-13","open":13.02,"high":13.69,"low":12.46,"close":13.54,"volume":2658470,"rsi_14":91.87,"sma_20":8.33,"sma_60":5.89,"sma_120":5.11},{"date":"2025-05-14","open":13.93,"high":14.47,"low":13.03,"close":14.45,"volume":2654471,"rsi_14":92.03,"sma_20":8.67,"sma_60":6.06,"sma_120":5.2},{"date":"2025-05-15","open":14.0,"high":18.19,"low":13.85,"close":17.03,"volume":5311399,"rsi_14":95.42,"sma_20":9.16,"sma_60":6.27,"sma_120":5.31},{"date":"2025-05-16","open":17.0,"high":18.74,"low":17.0,"close":18.44,"volume":4127962,"rsi_14":97.07,"sma_20":9.72,"sma_60":6.51,"sma_120":5.44},{"date":"2025-05-19","open":18.66,"high":18.72,"low":15.06,"close":15.58,"volume":5542501,"rsi_14":78.13,"sma_20":10.18,"sma_60":6.71,"sma_120":5.54},{"date":"2025-05-20","open":14.8,"high":15.45,"low":13.74,"close":14.96,"volume":3502551,"rsi_14":76.01,"sma_20":10.62,"sma_60":6.89,"sma_120":5.63},{"date":"2025-05-21","open":14.84,"high":14.96,"low":13.84,"close":14.2,"volume":2467900,"rsi_14":72.26,"sma_20":10.99,"sma_60":7.07,"sma_120":5.71},{"date":"2025-05-22","open":14.18,"high":16.49,"low":14.16,"close":16.1,"volume":3530921,"rsi_14":74.51,"sma_20":11.42,"sma_60":7.28,"sma_120":5.8},{"date":"2025-05-23","open":15.78,"high":16.12,"low":15.33,"close":16.05,"volume":1566951,"rsi_14":74.12,"sma_20":11.86,"sma_60":7.49,"sma_120":5.9},{"date":"2025-05-27","open":16.49,"high":17.53,"low":15.75,"close":16.13,"volume":1581795,"rsi_14":71.93,"sma_20":12.31,"sma_60":7.7,"sma_120":5.99},{"date":"2025-05-28","open":16.37,"high":17.93,"low":16.05,"close":17.25,"volume":2222525,"rsi_14":74.4,"sma_20":12.81,"sma_60":7.93,"sma_120":6.1},{"date":"2025-05-29","open":17.6,"high":17.6,"low":16.36,"close":17.32,"volume":1545339,"rsi_14":72.69,"sma_20":13.32,"sma_60":8.16,"sma_120":6.21},{"date":"2025-05-30","open":17.32,"high":18.69,"low":16.81,"close":18.27,"volume":1830777,"rsi_14":72.73,"sma_20":13.87,"sma_60":8.41,"sma_120":6.32},{"date":"2025-06-02","open":17.99,"high":18.0,"low":16.6,"close":17.32,"volume":1556486,"rsi_14":64.52,"sma_20":14.35,"sma_60":8.65,"sma_120":6.43},{"date":"2025-06-03","open":17.53,"high":19.78,"low":16.96,"close":19.71,"volume":2243495,"rsi_14":68.53,"sma_20":14.95,"sma_60":8.92,"sma_120":6.56},{"date":"2025-06-04","open":19.68,"high":20.68,"low":18.97,"close":20.53,"volume":1802245,"rsi_14":68.36,"sma_20":15.51,"sma_60":9.22,"sma_120":6.69},{"date":"2025-06-05","open":20.81,"high":20.99,"low":18.75,"close":19.05,"volume":1873467,"rsi_14":56.53,"sma_20":16.01,"sma_60":9.5,"sma_120":6.81},{"date":"2025-06-06","open":19.64,"high":21.11,"low":19.52,"close":20.9,"volume":1458980,"rsi_14":57.74,"sma_20":16.55,"sma_60":9.8,"sma_120":6.95},{"date":"2025-06-09","open":21.46,"high":21.85,"low":20.63,"close":21.78,"volume":1422060,"rsi_14":72.27,"sma_20":17.08,"sma_60":10.12,"sma_120":7.09},{"date":"2025-06-10","open":22.24,"high":22.63,"low":21.31,"close":22.26,"volume":1577039,"rsi_14":76.49,"sma_20":17.54,"sma_60":10.44,"sma_120":7.24},{"date":"2025-06-11","open":22.53,"high":23.95,"low":21.97,"close":23.34,"volume":2298253,"rsi_14":82.41,"sma_20":18.03,"sma_60":10.79,"sma_120":7.4},{"date":"2025-06-12","open":22.94,"high":24.23,"low":21.9,"close":23.67,"volume":1746510,"rsi_14":80.21,"sma_20":18.49,"sma_60":11.14,"sma_120":7.56},{"date":"2025-06-13","open":22.71,"high":24.24,"low":22.39,"close":23.06,"volume":1576483,"rsi_14":76.78,"sma_20":18.8,"sma_60":11.47,"sma_120":7.72},{"date":"2025-06-16","open":23.27,"high":25.81,"low":23.25,"close":25.75,"volume":2073890,"rsi_14":80.64,"sma_20":19.16,"sma_60":11.83,"sma_120":7.91},{"date":"2025-06-17","open":25.64,"high":26.76,"low":25.45,"close":25.82,"volume":2278044,"rsi_14":79.25,"sma_20":19.67,"sma_60":12.19,"sma_120":8.09},{"date":"2025-06-18","open":26.19,"high":28.1,"low":26.08,"close":27.61,"volume":2705365,"rsi_14":81.43,"sma_20":20.31,"sma_60":12.57,"sma_120":8.28},{"date":"2025-06-20","open":27.72,"high":27.92,"low":23.28,"close":25.13,"volume":4277734,"rsi_14":69.16,"sma_20":20.85,"sma_60":12.9,"sma_120":8.45},{"date":"2025-06-23","open":24.03,"high":28.21,"low":23.84,"close":27.32,"volume":2796183,"rsi_14":76.12,"sma_20":21.41,"sma_60":13.26,"sma_120":8.64},{"date":"2025-06-24","open":28.13,"high":31.25,"low":27.63,"close":29.97,"volume":3442069,"rsi_14":76.44,"sma_20":22.11,"sma_60":13.65,"sma_120":8.85},{"date":"2025-06-25","open":29.56,"high":29.95,"low":28.03,"close":29.17,"volume":2026316,"rsi_14":72.29,"sma_20":22.76,"sma_60":14.03,"sma_120":9.06},{"date":"2025-06-26","open":29.56,"high":34.42,"low":29.49,"close":33.56,"volume":2850526,"rsi_14":82.55,"sma_20":23.58,"sma_60":14.47,"sma_120":9.3},{"date":"2025-06-27","open":34.02,"high":36.76,"low":33.31,"close":36.43,"volume":5537328,"rsi_14":83.31,"sma_20":24.53,"sma_60":14.96,"sma_120":9.56},{"date":"2025-06-30","open":36.99,"high":38.8,"low":35.12,"close":37.79,"volume":4095738,"rsi_14":83.65,"sma_20":25.51,"sma_60":15.47,"sma_120":9.83},{"date":"2025-07-01","open":36.04,"high":36.25,"low":26.22,"close":28.66,"volume":9650706,"rsi_14":59.86,"sma_20":26.08,"sma_60":15.82,"sma_120":10.03},{"date":"2025-07-02","open":28.46,"high":31.37,"low":26.74,"close":30.88,"volume":4304502,"rsi_14":61.23,"sma_20":26.63,"sma_60":16.23,"sma_120":10.24},{"date":"2025-07-03","open":31.4,"high":33.44,"low":30.0,"close":32.89,"volume":2356378,"rsi_14":63.07,"sma_20":27.25,"sma_60":16.67,"sma_120":10.48},{"date":"2025-07-07","open":32.19,"high":33.91,"low":30.62,"close":33.62,"volume":2721023,"rsi_14":64.92,"sma_20":27.98,"sma_60":17.13,"sma_120":10.72},{"date":"2025-07-08","open":33.51,"high":34.48,"low":28.64,"close":30.0,"volume":4731196,"rsi_14":55.85,"sma_20":28.44,"sma_60":17.51,"sma_120":10.94},{"date":"2025-07-09","open":30.9,"high":32.97,"low":29.82,"close":30.92,"volume":2890451,"rsi_14":56.86,"sma_20":28.89,"sma_60":17.9,"sma_120":11.16},{"date":"2025-07-10","open":30.5,"high":30.59,"low":27.63,"close":29.21,"volume":2995879,"rsi_14":52.16,"sma_20":29.24,"sma_60":18.27,"sma_120":11.37},{"date":"2025-07-11","open":28.31,"high":28.5,"low":25.67,"close":26.1,"volume":2839405,"rsi_14":51.29,"sma_20":29.38,"sma_60":18.58,"sma_120":11.55},{"date":"2025-07-14","open":25.9,"high":26.86,"low":25.26,"close":26.77,"volume":1905582,"rsi_14":49.24,"sma_20":29.53,"sma_60":18.9,"sma_120":11.73},{"date":"2025-07-15","open":27.79,"high":28.3,"low":26.44,"close":26.5,"volume":2617489,"rsi_14":44.87,"sma_20":29.71,"sma_60":19.22,"sma_120":11.92},{"date":"2025-07-16","open":27.31,"high":27.8,"low":25.6,"close":27.56,"volume":2694248,"rsi_14":47.64,"sma_20":29.8,"sma_60":19.56,"sma_120":12.11},{"date":"2025-07-17","open":28.18,"high":31.43,"low":27.85,"close":30.68,"volume":3593784,"rsi_14":45.61,"sma_20":30.04,"sma_60":19.96,"sma_120":12.33},{"date":"2025-07-18","open":31.0,"high":33.24,"low":30.21,"close":32.23,"volume":3175573,"rsi_14":43.33,"sma_20":30.27,"sma_60":20.4,"sma_120":12.56},{"date":"2025-07-21","open":32.61,"high":32.79,"low":26.41,"close":26.57,"volume":3617176,"rsi_14":34.32,"sma_20":30.34,"sma_60":20.73,"sma_120":12.75},{"date":"2025-07-22","open":26.75,"high":26.99,"low":24.68,"close":25.86,"volume":2184277,"rsi_14":44.88,"sma_20":30.27,"sma_60":21.04,"sma_120":12.93},{"date":"2025-07-23","open":26.0,"high":26.22,"low":23.69,"close":24.92,"volume":2387556,"rsi_14":38.58,"sma_20":30.02,"sma_60":21.33,"sma_120":13.1},{"date":"2025-07-24","open":24.91,"high":24.91,"low":23.4,"close":23.57,"volume":1700282,"rsi_14":31.67,"sma_20":29.74,"sma_60":21.6,"sma_120":13.27},{"date":"2025-07-25","open":23.5,"high":23.57,"low":21.48,"close":21.49,"volume":2787426,"rsi_14":27.34,"sma_20":29.13,"sma_60":21.84,"sma_120":13.41},{"date":"2025-07-28","open":22.23,"high":22.33,"low":21.4,"close":22.0,"volume":1947298,"rsi_14":33.09,"sma_20":28.41,"sma_60":22.09,"sma_120":13.56},{"date":"2025-07-29","open":22.86,"high":23.42,"low":20.32,"close":20.43,"volume":2085796,"rsi_14":28.42,"sma_20":27.54,"sma_60":22.31,"sma_120":13.7},{"date":"2025-07-30","open":20.55,"high":20.63,"low":18.9,"close":19.43,"volume":2675772,"rsi_14":29.28,"sma_20":27.08,"sma_60":22.5,"sma_120":13.82},{"date":"2025-07-31","open":20.02,"high":20.02,"low":18.4,"close":18.64,"volume":2532827,"rsi_14":32.47,"sma_20":26.47,"sma_60":22.68,"sma_120":13.94},{"date":"2025-08-01","open":17.3,"high":17.44,"low":15.23,"close":15.85,"volume":3895643,"rsi_14":26.66,"sma_20":25.62,"sma_60":22.79,"sma_120":14.04},{"date":"2025-08-04","open":16.46,"high":16.74,"low":15.04,"close":15.31,"volume":3319084,"rsi_14":26.36,"sma_20":24.7,"sma_60":22.9,"sma_120":14.13},{"date":"2025-08-05","open":15.51,"high":15.98,"low":14.05,"close":14.7,"volume":3412527,"rsi_14":22.3,"sma_20":23.94,"sma_60":22.97,"sma_120":14.22},{"date":"2025-08-06","open":14.67,"high":14.88,"low":13.73,"close":13.76,"volume":2741761,"rsi_14":9.79,"sma_20":23.08,"sma_60":23.02,"sma_120":14.3},{"date":"2025-08-07","open":14.14,"high":14.36,"low":12.28,"close":12.41,"volume":2912929,"rsi_14":2.45,"sma_20":22.24,"sma_60":23.01,"sma_120":14.37},{"date":"2025-08-08","open":12.6,"high":13.89,"low":12.6,"close":13.18,"volume":3346212,"rsi_14":8.0,"sma_20":21.59,"sma_60":23.0,"sma_120":14.45},{"date":"2025-08-11","open":13.07,"high":14.24,"low":12.45,"close":13.6,"volume":2886975,"rsi_14":10.83,"sma_20":20.93,"sma_60":22.99,"sma_120":14.52},{"date":"2025-08-12","open":13.6,"high":14.6,"low":13.11,"close":13.78,"volume":2938501,"rsi_14":12.59,"sma_20":20.3,"sma_60":22.93,"sma_120":14.6},{"date":"2025-08-13","open":14.29,"high":14.3,"low":12.92,"close":13.81,"volume":2674023,"rsi_14":14.04,"sma_20":19.61,"sma_60":22.86,"sma_120":14.69},{"date":"2025-08-14","open":13.29,"high":14.25,"low":12.5,"close":13.28,"volume":2367537,"rsi_14":15.85,"sma_20":18.74,"sma_60":22.82,"sma_120":14.76},{"date":"2025-08-15","open":13.28,"high":13.4,"low":12.9,"close":13.1,"volume":1983596,"rsi_14":11.93,"sma_20":17.78,"sma_60":22.79,"sma_120":14.84},{"date":"2025-08-18","open":13.02,"high":13.61,"low":13.0,"close":13.32,"volume":2604128,"rsi_14":15.62,"sma_20":17.12,"sma_60":22.77,"sma_120":14.92},{"date":"2025-08-19","open":13.03,"high":13.22,"low":12.52,"close":12.8,"volume":3001823,"rsi_14":16.38,"sma_20":16.47,"sma_60":22.72,"sma_120":15.0},{"date":"2025-08-20","open":12.6,"high":13.44,"low":12.25,"close":13.41,"volume":2245016,"rsi_14":22.99,"sma_20":15.89,"sma_60":22.67,"sma_120":15.08},{"date":"2025-08-21","open":13.49,"high":14.84,"low":13.42,"close":13.9,"volume":3584841,"rsi_14":36.81,"sma_20":15.41,"sma_60":22.64,"sma_120":15.17},{"date":"2025-08-22","open":13.55,"high":14.98,"low":12.54,"close":14.82,"volume":3908594,"rsi_14":46.84,"sma_20":15.08,"sma_60":22.6,"sma_120":15.26},{"date":"2025-08-25","open":14.8,"high":15.12,"low":14.04,"close":14.05,"volume":2230047,"rsi_14":45.93,"sma_20":14.68,"sma_60":22.54,"sma_120":15.35},{"date":"2025-08-26","open":14.03,"high":15.31,"low":13.95,"close":14.99,"volume":2408371,"rsi_14":57.77,"sma_20":14.41,"sma_60":22.49,"sma_120":15.45},{"date":"2025-08-27","open":15.0,"high":15.95,"low":14.62,"close":15.77,"volume":3202847,"rsi_14":72.81,"sma_20":14.22,"sma_60":22.46,"sma_120":15.55},{"date":"2025-08-28","open":16.02,"high":17.29,"low":15.83,"close":16.63,"volume":3726656,"rsi_14":73.15,"sma_20":14.12,"sma_60":22.41,"sma_120":15.67},{"date":"2025-08-29","open":16.27,"high":16.57,"low":14.25,"close":14.8,"volume":4032109,"rsi_14":56.8,"sma_20":14.07,"sma_60":22.31,"sma_120":15.77},{"date":"2025-09-02","open":14.0,"high":14.45,"low":13.22,"close":13.77,"volume":2538636,"rsi_14":49.92,"sma_20":13.99,"sma_60":22.23,"sma_120":15.86},{"date":"2025-09-03","open":13.97,"high":14.09,"low":13.54,"close":13.62,"volume":1945873,"rsi_14":49.01,"sma_20":13.94,"sma_60":22.1,"sma_120":15.95},{"date":"2025-09-04","open":13.54,"high":13.78,"low":12.86,"close":13.24,"volume":2297179,"rsi_14":49.79,"sma_20":13.91,"sma_60":21.96,"sma_120":16.04},{"date":"2025-09-05","open":13.64,"high":14.22,"low":13.0,"close":13.95,"volume":2297423,"rsi_14":54.16,"sma_20":13.99,"sma_60":21.82,"sma_120":16.13},{"date":"2025-09-08","open":14.03,"high":14.14,"low":13.32,"close":13.83,"volume":1792048,"rsi_14":52.52,"sma_20":14.02,"sma_60":21.66,"sma_120":16.23},{"date":"2025-09-09","open":13.83,"high":14.77,"low":13.54,"close":14.67,"volume":1814471,"rsi_14":58.96,"sma_20":14.08,"sma_60":21.51,"sma_120":16.33},{"date":"2025-09-10","open":15.0,"high":15.07,"low":13.92,"close":14.29,"volume":2455000,"rsi_14":54.31,"sma_20":14.1,"sma_60":21.37,"sma_120":16.42},{"date":"2025-09-11","open":14.36,"high":16.1,"low":14.36,"close":15.85,"volume":2857344,"rsi_14":58.65,"sma_20":14.2,"sma_60":21.2,"sma_120":16.52},{"date":"2025-09-12","open":15.54,"high":16.07,"low":15.16,"close":16.03,"volume":1424358,"rsi_14":55.75,"sma_20":14.34,"sma_60":21.04,"sma_120":16.61},{"date":"2025-09-15","open":16.5,"high":16.59,"low":15.63,"close":16.18,"volume":2097416,"rsi_14":60.75,"sma_20":14.5,"sma_60":20.85,"sma_120":16.71},{"date":"2025-09-16","open":16.23,"high":16.23,"low":14.92,"close":15.34,"volume":2045401,"rsi_14":51.78,"sma_20":14.6,"sma_60":20.69,"sma_120":16.79},{"date":"2025-09-17","open":15.35,"high":17.64,"low":14.82,"close":17.26,"volume":4485507,"rsi_14":56.8,"sma_20":14.82,"sma_60":20.52,"sma_120":16.89},{"date":"2025-09-18","open":17.5,"high":18.27,"low":16.75,"close":17.11,"volume":3140026,"rsi_14":52.34,"sma_20":15.0,"sma_60":20.3,"sma_120":16.98},{"date":"2025-09-19","open":17.25,"high":19.07,"low":17.13,"close":18.28,"volume":4223805,"rsi_14":68.13,"sma_20":15.22,"sma_60":20.12,"sma_120":17.08},{"date":"2025-09-22","open":18.06,"high":18.55,"low":16.77,"close":18.29,"volume":2167001,"rsi_14":76.45,"sma_20":15.4,"sma_60":19.87,"sma_120":17.17},{"date":"2025-09-23","open":18.5,"high":18.8,"low":17.2,"close":18.17,"volume":1993092,"rsi_14":76.72,"sma_20":15.6,"sma_60":19.56,"sma_120":17.26},{"date":"2025-09-24","open":18.24,"high":18.24,"low":16.08,"close":16.18,"volume":2294349,"rsi_14":64.5,"sma_20":15.66,"sma_60":19.2,"sma_120":17.34},{"date":"2025-09-25","open":15.37,"high":16.37,"low":14.9,"close":16.18,"volume":2082544,"rsi_14":61.82,"sma_20":15.68,"sma_60":19.0,"sma_120":17.41},{"date":"2025-09-26","open":15.98,"high":16.17,"low":15.05,"close":15.15,"volume":1826319,"rsi_14":56.38,"sma_20":15.61,"sma_60":18.73,"sma_120":17.48},{"date":"2025-09-29","open":15.42,"high":15.67,"low":14.64,"close":15.0,"volume":2325198,"rsi_14":51.71,"sma_20":15.62,"sma_60":18.44,"sma_120":17.55},{"date":"2025-09-30","open":15.15,"high":15.35,"low":14.31,"close":14.5,"volume":2235131,"rsi_14":51.07,"sma_20":15.66,"sma_60":18.12,"sma_120":17.63},{"date":"2025-10-01","open":14.31,"high":15.22,"low":14.1,"close":14.95,"volume":1679178,"rsi_14":44.8,"sma_20":15.72,"sma_60":17.87,"sma_120":17.69},{"date":"2025-10-02","open":15.29,"high":16.2,"low":15.17,"close":16.16,"volume":1818367,"rsi_14":50.67,"sma_20":15.87,"sma_60":17.62,"sma_120":17.76},{"date":"2025-10-03","open":16.44,"high":17.7,"low":16.11,"close":16.35,"volume":2346109,"rsi_14":50.87,"sma_20":15.99,"sma_60":17.41,"sma_120":17.84},{"date":"2025-10-06","open":17.17,"high":17.99,"low":16.33,"close":17.07,"volume":2509430,"rsi_14":59.0,"sma_20":16.15,"sma_60":17.26,"sma_120":17.92},{"date":"2025-10-07","open":17.4,"high":17.84,"low":16.32,"close":17.64,"volume":2278508,"rsi_14":52.3,"sma_20":16.3,"sma_60":17.1,"sma_120":18.0},{"date":"2025-10-08","open":17.9,"high":19.7,"low":15.29,"close":15.98,"volume":3890089,"rsi_14":44.22,"sma_20":16.38,"sma_60":16.93,"sma_120":18.07},{"date":"2025-10-09","open":16.08,"high":16.38,"low":15.52,"close":16.17,"volume":1678903,"rsi_14":38.0,"sma_20":16.4,"sma_60":16.74,"sma_120":18.15},{"date":"2025-10-10","open":16.37,"high":17.55,"low":15.46,"close":15.61,"volume":3139271,"rsi_14":35.65,"sma_20":16.38,"sma_60":16.49,"sma_120":18.23},{"date":"2025-10-13","open":16.18,"high":17.89,"low":16.13,"close":17.56,"volume":2111388,"rsi_14":47.27,"sma_20":16.45,"sma_60":16.24,"sma_120":18.32},{"date":"2025-10-14","open":17.04,"high":18.45,"low":16.25,"close":18.07,"volume":1982419,"rsi_14":59.75,"sma_20":16.58,"sma_60":16.1,"sma_120":18.42},{"date":"2025-10-15","open":19.0,"high":20.66,"low":18.4,"close":19.19,"volume":3973358,"rsi_14":63.92,"sma_20":16.68,"sma_60":15.99,"sma_120":18.51},{"date":"2025-10-16","open":19.7,"high":20.24,"low":17.04,"close":17.12,"volume":2550957,"rsi_14":58.34,"sma_20":16.68,"sma_60":15.86,"sma_120":18.59},{"date":"2025-10-17","open":16.66,"high":16.99,"low":16.18,"close":16.47,"volume":1605186,"rsi_14":55.95,"sma_20":16.59,"sma_60":15.74,"sma_120":18.67},{"date":"2025-10-20","open":16.93,"high":17.59,"low":16.71,"close":17.42,"volume":1730719,"rsi_14":61.41,"sma_20":16.55,"sma_60":15.67,"sma_120":18.76},{"date":"2025-10-21","open":17.26,"high":17.8,"low":16.6,"close":17.11,"volume":1243660,"rsi_14":58.53,"sma_20":16.49,"sma_60":15.59,"sma_120":18.84},{"date":"2025-10-22","open":16.81,"high":17.0,"low":15.78,"close":16.45,"volume":1593856,"rsi_14":51.2,"sma_20":16.51,"sma_60":15.53,"sma_120":18.92},{"date":"2025-10-23","open":16.71,"high":17.63,"low":16.62,"close":16.99,"volume":1558800,"rsi_14":52.57,"sma_20":16.55,"sma_60":15.49,"sma_120":18.99},{"date":"2025-10-24","open":17.64,"high":17.8,"low":16.88,"close":17.27,"volume":1855683,"rsi_14":50.83,"sma_20":16.65,"sma_60":15.46,"sma_120":19.07},{"date":"2025-10-27","open":17.93,"high":18.5,"low":17.06,"close":17.24,"volume":1486509,"rsi_14":48.26,"sma_20":16.77,"sma_60":15.49,"sma_120":19.14},{"date":"2025-10-28","open":17.33,"high":17.52,"low":15.96,"close":16.19,"volume":1676551,"rsi_14":50.97,"sma_20":16.85,"sma_60":15.5,"sma_120":19.2},{"date":"2025-10-29","open":16.25,"high":17.34,"low":16.02,"close":17.31,"volume":2225629,"rsi_14":54.83,"sma_20":16.97,"sma_60":15.54,"sma_120":19.26},{"date":"2025-10-30","open":16.9,"high":16.9,"low":15.53,"close":15.66,"volume":1554444,"rsi_14":50.21,"sma_20":16.94,"sma_60":15.58,"sma_120":19.3},{"date":"2025-10-31","open":16.05,"high":16.61,"low":15.52,"close":16.34,"volume":1832728,"rsi_14":44.75,"sma_20":16.94,"sma_60":15.64,"sma_120":19.32},{"date":"2025-11-03","open":16.34,"high":16.34,"low":14.88,"close":15.42,"volume":1489041,"rsi_14":38.98,"sma_20":16.86,"sma_60":15.68,"sma_120":19.34},{"date":"2025-11-04","open":14.4,"high":15.03,"low":13.78,"close":13.79,"volume":1508549,"rsi_14":28.46,"sma_20":16.67,"sma_60":15.68,"sma_120":19.33},{"date":"2025-11-05","open":13.92,"high":14.16,"low":13.38,"close":13.78,"volume":1726057,"rsi_14":34.03,"sma_20":16.56,"sma_60":15.68,"sma_120":19.31},{"date":"2025-11-06","open":13.59,"high":13.67,"low":11.51,"close":12.94,"volume":4351313,"rsi_14":33.44,"sma_20":16.4,"sma_60":15.67,"sma_120":19.26},{"date":"2025-11-07","open":12.29,"high":13.68,"low":12.29,"close":13.06,"volume":2630293,"rsi_14":27.82,"sma_20":16.27,"sma_60":15.66,"sma_120":19.24},{"date":"2025-11-10","open":13.46,"high":14.11,"low":12.91,"close":13.6,"volume":3027589,"rsi_14":32.55,"sma_20":16.07,"sma_60":15.67,"sma_120":19.23},{"date":"2025-11-11","open":13.1,"high":13.1,"low":11.15,"close":11.31,"volume":3026488,"rsi_14":28.02,"sma_20":15.73,"sma_60":15.64,"sma_120":19.21},{"date":"2025-11-12","open":11.57,"high":11.78,"low":10.85,"close":11.27,"volume":2064949,"rsi_14":24.44,"sma_20":15.34,"sma_60":15.61,"sma_120":19.16},{"date":"2025-11-13","open":10.89,"high":11.05,"low":10.27,"close":10.68,"volume":2270261,"rsi_14":21.35,"sma_20":15.02,"sma_60":15.57,"sma_120":19.12},{"date":"2025-11-14","open":10.17,"high":10.83,"low":9.95,"close":9.99,"volume":2044202,"rsi_14":20.19,"sma_20":14.69,"sma_60":15.5,"sma_120":19.07},{"date":"2025-11-17","open":9.88,"high":9.91,"low":9.01,"close":9.19,"volume":2164209,"rsi_14":20.61,"sma_20":14.28,"sma_60":15.41,"sma_120":19.0},{"date":"2025-11-18","open":8.98,"high":9.87,"low":8.83,"close":9.54,"volume":2317955,"rsi_14":15.13,"sma_20":13.9,"sma_60":15.33,"sma_120":18.94},{"date":"2025-11-19","open":9.71,"high":10.43,"low":9.6,"close":9.87,"volume":2097118,"rsi_14":20.51,"sma_20":13.57,"sma_60":15.25,"sma_120":18.87},{"date":"2025-11-20","open":10.28,"high":10.83,"low":9.81,"close":9.93,"volume":2204595,"rsi_14":15.2,"sma_20":13.22,"sma_60":15.15,"sma_120":18.81},{"date":"2025-11-21","open":9.92,"high":10.07,"low":9.04,"close":9.81,"volume":2291201,"rsi_14":16.65,"sma_20":12.85,"sma_60":15.04,"sma_120":18.72},{"date":"2025-11-24","open":9.88,"high":10.65,"low":9.79,"close":10.61,"volume":1969937,"rsi_14":29.0,"sma_20":12.52,"sma_60":14.97,"sma_120":18.64},{"date":"2025-11-25","open":10.38,"high":10.54,"low":9.94,"close":10.44,"volume":1286259,"rsi_14":28.42,"sma_20":12.23,"sma_60":14.91,"sma_120":18.57},{"date":"2025-11-26","open":10.51,"high":10.66,"low":10.31,"close":10.53,"volume":1378488,"rsi_14":32.76,"sma_20":11.89,"sma_60":14.86,"sma_120":18.48},{"date":"2025-11-28","open":10.75,"high":11.23,"low":10.54,"close":11.15,"volume":813038,"rsi_14":37.25,"sma_20":11.66,"sma_60":14.83,"sma_120":18.39},{"date":"2025-12-01","open":10.68,"high":10.73,"low":10.22,"close":10.32,"volume":1234067,"rsi_14":28.92,"sma_20":11.36,"sma_60":14.76,"sma_120":18.29},{"date":"2025-12-02","open":10.53,"high":11.06,"low":10.41,"close":10.89,"volume":1498993,"rsi_14":46.53,"sma_20":11.14,"sma_60":14.72,"sma_120":18.19},{"date":"2025-12-03","open":11.89,"high":13.8,"low":11.57,"close":13.69,"volume":6816375,"rsi_14":63.72,"sma_20":11.13,"sma_60":14.7,"sma_120":18.11},{"date":"2025-12-04","open":13.95,"high":16.08,"low":13.91,"close":15.88,"volume":4455442,"rsi_14":74.95,"sma_20":11.23,"sma_60":14.73,"sma_120":18.05},{"date":"2025-12-05","open":15.51,"high":15.88,"low":14.67,"close":14.7,"volume":2489877,"rsi_14":71.59,"sma_20":11.32,"sma_60":14.71,"sma_120":17.96},{"date":"2025-12-08","open":15.2,"high":15.46,"low":14.66,"close":15.09,"volume":1479893,"rsi_14":78.1,"sma_20":11.42,"sma_60":14.69,"sma_120":17.87},{"date":"2025-12-09","open":14.76,"high":15.39,"low":14.37,"close":15.16,"volume":1152909,"rsi_14":77.5,"sma_20":11.5,"sma_60":14.67,"sma_120":17.76},{"date":"2025-12-10","open":15.13,"high":16.05,"low":14.6,"close":15.44,"volume":2130645,"rsi_14":77.38,"sma_20":11.71,"sma_60":14.68,"sma_120":17.68},{"date":"2025-12-11","open":15.12,"high":17.33,"low":14.8,"close":17.12,"volume":2393323,"rsi_14":80.49,"sma_20":12.0,"sma_60":14.67,"sma_120":17.6},{"date":"2025-12-12","open":16.8,"high":17.09,"low":15.61,"close":16.01,"volume":2116086,"rsi_14":74.26,"sma_20":12.27,"sma_60":14.65,"sma_120":17.48},{"date":"2025-12-15","open":16.19,"high":16.33,"low":14.2,"close":14.37,"volume":1836056,"rsi_14":63.8,"sma_20":12.49,"sma_60":14.59,"sma_120":17.36},{"date":"2025-12-16","open":14.12,"high":14.63,"low":13.62,"close":14.02,"volume":1491902,"rsi_14":62.97,"sma_20":12.73,"sma_60":14.52,"sma_120":17.19},{"date":"2025-12-17","open":14.1,"high":14.38,"low":12.83,"close":12.88,"volume":1557099,"rsi_14":57.91,"sma_20":12.9,"sma_60":14.43,"sma_120":17.0},{"date":"2025-12-18","open":13.13,"high":13.64,"low":12.99,"close":13.27,"volume":1414558,"rsi_14":57.25,"sma_20":13.07,"sma_60":14.38,"sma_120":16.79},{"date":"2025-12-19","open":13.34,"high":14.52,"low":13.34,"close":14.29,"volume":3006490,"rsi_14":63.4,"sma_20":13.28,"sma_60":14.35,"sma_120":16.67},{"date":"2025-12-22","open":14.65,"high":15.73,"low":14.34,"close":14.78,"volume":1504929,"rsi_14":63.2,"sma_20":13.53,"sma_60":14.34,"sma_120":16.54},{"date":"2025-12-23","open":14.52,"high":14.68,"low":13.74,"close":13.9,"volume":1257921,"rsi_14":50.82,"sma_20":13.7,"sma_60":14.33,"sma_120":16.38},{"date":"2025-12-24","open":13.8,"high":13.89,"low":13.28,"close":13.49,"volume":513848,"rsi_14":39.17,"sma_20":13.85,"sma_60":14.31,"sma_120":16.21},{"date":"2025-12-26","open":13.48,"high":13.48,"low":12.84,"close":13.22,"volume":846576,"rsi_14":42.69,"sma_20":13.98,"sma_60":14.28,"sma_120":16.07},{"date":"2025-12-29","open":12.84,"high":13.36,"low":12.71,"close":12.9,"volume":1086562,"rsi_14":39.1,"sma_20":14.07,"sma_60":14.23,"sma_120":15.92},{"date":"2025-12-30","open":12.94,"high":13.22,"low":12.71,"close":13.2,"volume":876655,"rsi_14":40.47,"sma_20":14.21,"sma_60":14.17,"sma_120":15.79},{"date":"2025-12-31","open":13.14,"high":13.57,"low":13.0,"close":13.28,"volume":1429208,"rsi_14":39.29,"sma_20":14.33,"sma_60":14.11,"sma_120":15.68},{"date":"2026-01-02","open":13.44,"high":13.66,"low":12.73,"close":12.75,"volume":1864934,"rsi_14":25.53,"sma_20":14.29,"sma_60":14.03,"sma_120":15.57},{"date":"2026-01-05","open":12.99,"high":13.32,"low":12.3,"close":13.09,"volume":4672848,"rsi_14":32.11,"sma_20":14.15,"sma_60":13.98,"sma_120":15.45},{"date":"2026-01-06","open":16.46,"high":18.43,"low":15.18,"close":17.59,"volume":21602394,"rsi_14":64.61,"sma_20":14.29,"sma_60":14.0,"sma_120":15.37},{"date":"2026-01-07","open":17.25,"high":17.56,"low":15.61,"close":16.99,"volume":6356601,"rsi_14":63.18,"sma_20":14.39,"sma_60":14.03,"sma_120":15.26},{"date":"2026-01-08","open":16.86,"high":17.0,"low":15.85,"close":16.89,"volume":2972258,"rsi_14":69.6,"sma_20":14.47,"sma_60":14.02,"sma_120":15.13},{"date":"2026-01-09","open":17.15,"high":21.05,"low":17.13,"close":19.87,"volume":7426228,"rsi_14":75.74,"sma_20":14.7,"sma_60":14.05,"sma_120":15.07},{"date":"2026-01-12","open":19.45,"high":19.48,"low":17.45,"close":19.1,"volume":5370158,"rsi_14":69.13,"sma_20":14.79,"sma_60":14.04,"sma_120":15.02},{"date":"2026-01-13","open":19.25,"high":20.65,"low":18.85,"close":19.9,"volume":3094006,"rsi_14":69.88,"sma_20":14.99,"sma_60":14.09,"sma_120":14.98},{"date":"2026-01-14","open":19.75,"high":21.23,"low":19.4,"close":20.69,"volume":3821171,"rsi_14":76.54,"sma_20":15.3,"sma_60":14.16,"sma_120":14.95},{"date":"2026-01-15","open":22.2,"high":22.62,"low":19.42,"close":19.82,"volume":6667193,"rsi_14":73.89,"sma_20":15.59,"sma_60":14.2,"sma_120":14.94},{"date":"2026-01-16","open":20.01,"high":20.89,"low":18.36,"close":19.34,"volume":4288171,"rsi_14":72.73,"sma_20":15.92,"sma_60":14.24,"sma_120":14.92},{"date":"2026-01-20","open":18.47,"high":19.88,"low":18.33,"close":19.74,"volume":3466015,"rsi_14":75.26,"sma_20":16.24,"sma_60":14.29,"sma_120":14.91},{"date":"2026-01-21","open":20.0,"high":20.6,"low":16.64,"close":18.19,"volume":5160831,"rsi_14":66.87,"sma_20":16.44,"sma_60":14.31,"sma_120":14.9},{"date":"2026-01-22","open":18.42,"high":19.38,"low":18.24,"close":18.29,"volume":3124984,"rsi_14":66.91,"sma_20":16.61,"sma_60":14.33,"sma_120":14.9},{"date":"2026-01-23","open":18.11,"high":18.14,"low":15.76,"close":15.79,"volume":4096800,"rsi_14":59.06,"sma_20":16.71,"sma_60":14.31,"sma_120":14.9},{"date":"2026-01-26","open":15.81,"high":15.81,"low":14.17,"close":14.34,"volume":3883200,"rsi_14":53.49,"sma_20":16.75,"sma_60":14.28,"sma_120":14.89},{"date":"2026-01-27","open":14.71,"high":14.78,"low":13.85,"close":14.35,"volume":1835100,"rsi_14":37.91,"sma_20":16.81,"sma_60":14.23,"sma_120":14.88},{"date":"2026-01-28","open":14.53,"high":15.44,"low":14.04,"close":14.4,"volume":2487900,"rsi_14":39.92,"sma_20":16.88,"sma_60":14.2,"sma_120":14.89},{"date":"2026-01-29","open":14.1,"high":14.31,"low":13.13,"close":13.25,"volume":2428200,"rsi_14":36.91,"sma_20":16.88,"sma_60":14.15,"sma_120":14.9},{"date":"2026-01-30","open":13.18,"high":13.99,"low":12.5,"close":12.77,"volume":3707900,"rsi_14":18.86,"sma_20":16.86,"sma_60":14.11,"sma_120":14.89},{"date":"2026-02-02","open":12.6,"high":13.46,"low":12.42,"close":12.76,"volume":2277600,"rsi_14":20.21,"sma_20":16.86,"sma_60":14.09,"sma_120":14.89},{"date":"2026-02-03","open":13.12,"high":13.39,"low":12.2,"close":13.08,"volume":1576500,"rsi_14":16.44,"sma_20":16.86,"sma_60":14.08,"sma_120":14.88},{"date":"2026-02-04","open":12.82,"high":13.56,"low":12.32,"close":12.57,"volume":2716300,"rsi_14":8.91,"sma_20":16.61,"sma_60":14.07,"sma_120":14.87},{"date":"2026-02-05","open":12.09,"high":12.35,"low":11.19,"close":11.35,"volume":2231800,"rsi_14":8.6,"sma_20":16.32,"sma_60":14.05,"sma_120":14.85},{"date":"2026-02-06","open":11.97,"high":12.54,"low":11.65,"close":12.4,"volume":1944100,"rsi_14":17.87,"sma_20":16.1,"sma_60":14.03,"sma_120":14.85},{"date":"2026-02-09","open":12.79,"high":14.3,"low":12.37,"close":14.0,"volume":2687800,"rsi_14":53.37,"sma_20":16.62,"sma_60":14.28,"sma_120":14.88},{"date":"2026-02-10","open":13.83,"high":13.99,"low":12.87,"close":12.94,"volume":1798290,"rsi_14":49.61,"sma_20":16.59,"sma_60":14.22,"sma_120":14.86},{"date":"2026-02-11","open":13.36,"high":13.36,"low":12.36,"close":12.74,"volume":1590430,"rsi_14":33.82,"sma_20":16.57,"sma_60":14.15,"sma_120":14.84},{"date":"2026-02-12","open":12.75,"high":12.85,"low":11.95,"close":12.83,"volume":2118713,"rsi_14":35.64,"sma_20":16.56,"sma_60":14.1,"sma_120":14.84},{"date":"2026-02-13","open":13.13,"high":13.88,"low":12.41,"close":13.58,"volume":1420764,"rsi_14":39.06,"sma_20":16.58,"sma_60":14.05,"sma_120":14.85},{"date":"2026-02-17","open":13.05,"high":13.37,"low":12.42,"close":12.9,"volume":1477848,"rsi_14":22.84,"sma_20":16.56,"sma_60":14.01,"sma_120":14.84},{"date":"2026-02-18","open":12.78,"high":13.4,"low":12.57,"close":12.96,"volume":920100,"rsi_14":42.16,"sma_20":13.77,"sma_60":14.36,"sma_120":14.8},{"date":"2026-02-19","open":12.74,"high":12.93,"low":12.32,"close":12.87,"volume":986700,"rsi_14":47.66,"sma_20":13.51,"sma_60":14.41,"sma_120":14.78},{"date":"2026-02-20","open":12.7,"high":13.26,"low":12.25,"close":12.54,"volume":1251564,"rsi_14":48.56,"sma_20":13.22,"sma_60":14.46,"sma_120":14.75},{"date":"2026-02-23","open":12.22,"high":12.69,"low":12.05,"close":12.46,"volume":1160100,"rsi_14":48.13,"sma_20":13.05,"sma_60":14.49,"sma_120":14.73},{"date":"2026-02-24","open":12.5,"high":13.38,"low":12.33,"close":13.06,"volume":1017280,"rsi_14":21.83,"sma_20":16.55,"sma_60":13.98,"sma_120":14.83},{"date":"2026-02-25","open":13.38,"high":13.74,"low":13.22,"close":13.64,"volume":1093257,"rsi_14":20.45,"sma_20":16.35,"sma_60":13.99,"sma_120":14.83},{"date":"2026-02-26","open":14.17,"high":14.38,"low":12.97,"close":13.64,"volume":2692024,"rsi_14":22.06,"sma_20":16.18,"sma_60":14.0,"sma_120":14.83},{"date":"2026-02-27","open":13.74,"high":14.34,"low":13.07,"close":13.26,"volume":2470243,"rsi_14":22.26,"sma_20":16.0,"sma_60":13.99,"sma_120":14.83},{"date":"2026-03-02","open":12.58,"high":15.27,"low":12.51,"close":14.5,"volume":2650045,"rsi_14":27.8,"sma_20":15.73,"sma_60":14.05,"sma_120":14.84},{"date":"2026-03-03","open":13.84,"high":14.88,"low":13.61,"close":13.97,"volume":1757446,"rsi_14":30.43,"sma_20":15.48,"sma_60":14.09,"sma_120":14.85},{"date":"2026-03-04","open":14.28,"high":15.15,"low":13.58,"close":15.01,"volume":2026532,"rsi_14":36.01,"sma_20":15.23,"sma_60":14.16,"sma_120":14.87},{"date":"2026-03-05","open":14.64,"high":15.72,"low":14.34,"close":15.08,"volume":2218244,"rsi_14":57.2,"sma_20":14.95,"sma_60":14.25,"sma_120":14.88},{"date":"2026-03-06","open":14.72,"high":15.62,"low":14.14,"close":14.17,"volume":1719829,"rsi_14":58.37,"sma_20":14.67,"sma_60":14.33,"sma_120":14.87},{"date":"2026-03-09","open":13.75,"high":14.79,"low":13.33,"close":14.76,"volume":1569482,"rsi_14":63.05,"sma_20":14.44,"sma_60":14.42,"sma_120":14.88},{"date":"2026-03-10","open":14.95,"high":16.57,"low":14.83,"close":16.2,"volume":2240815,"rsi_14":68.54,"sma_20":14.26,"sma_60":14.52,"sma_120":14.89},{"date":"2026-03-11","open":16.24,"high":17.94,"low":16.11,"close":16.71,"volume":2403594,"rsi_14":67.68,"sma_20":14.19,"sma_60":14.64,"sma_120":14.89},{"date":"2026-03-12","open":16.36,"high":16.4,"low":15.28,"close":15.3,"volume":1702459,"rsi_14":62.53,"sma_20":14.04,"sma_60":14.73,"sma_120":14.88},{"date":"2026-03-13","open":15.7,"high":15.97,"low":14.81,"close":15.16,"volume":1247953,"rsi_14":64.0,"sma_20":14.1,"sma_60":14.8,"sma_120":14.89},{"date":"2026-03-16","open":15.58,"high":16.18,"low":15.33,"close":15.55,"volume":1385633,"rsi_14":63.49,"sma_20":14.23,"sma_60":14.89,"sma_120":14.9},{"date":"2026-03-17","open":15.55,"high":16.0,"low":15.38,"close":15.67,"volume":906754,"rsi_14":61.57,"sma_20":14.38,"sma_60":14.98,"sma_120":14.92},{"date":"2026-03-18","open":15.64,"high":15.73,"low":14.55,"close":14.6,"volume":1630844,"rsi_14":54.88,"sma_20":14.46,"sma_60":15.03,"sma_120":14.93},{"date":"2026-03-19","open":14.07,"high":15.36,"low":13.6,"close":15.21,"volume":1273643,"rsi_14":59.68,"sma_20":14.55,"sma_60":15.11,"sma_120":14.94},{"date":"2026-03-20","open":15.1,"high":15.32,"low":13.85,"close":14.11,"volume":1519701,"rsi_14":48.04,"sma_20":14.61,"sma_60":15.17,"sma_120":14.94},{"date":"2026-03-23","open":14.3,"high":15.89,"low":13.98,"close":15.38,"volume":1515660,"rsi_14":56.61,"sma_20":14.75,"sma_60":15.2,"sma_120":14.95},{"date":"2026-03-24","open":14.91,"high":15.8,"low":14.56,"close":15.46,"volume":1355290,"rsi_14":52.32,"sma_20":14.87,"sma_60":15.19,"sma_120":14.96},{"date":"2026-03-25","open":15.49,"high":16.5,"low":15.21,"close":15.26,"volume":1344016,"rsi_14":50.91,"sma_20":14.95,"sma_60":15.2,"sma_120":14.95},{"date":"2026-03-26","open":14.76,"high":15.28,"low":14.16,"close":14.2,"volume":1190504,"rsi_14":50.15,"sma_20":14.98,"sma_60":15.18,"sma_120":14.94},{"date":"2026-03-27","open":13.95,"high":14.09,"low":12.5,"close":12.77,"volume":1822135,"rsi_14":40.79,"sma_20":14.95,"sma_60":15.14,"sma_120":14.91},{"date":"2026-03-30","open":12.92,"high":13.0,"low":11.46,"close":11.62,"volume":1568328,"rsi_14":28.27,"sma_20":14.81,"sma_60":15.08,"sma_120":14.88},{"date":"2026-03-31","open":11.87,"high":13.4,"low":11.78,"close":13.16,"volume":1306514,"rsi_14":34.66,"sma_20":14.77,"sma_60":15.01,"sma_120":14.84},{"date":"2026-04-01","open":13.66,"high":13.99,"low":13.07,"close":13.2,"volume":1019350,"rsi_14":39.71,"sma_20":14.68,"sma_60":14.97,"sma_120":14.81},{"date":"2026-04-02","open":12.36,"high":13.69,"low":12.33,"close":13.23,"volume":839154,"rsi_14":40.44,"sma_20":14.59,"sma_60":14.95,"sma_120":14.77},{"date":"2026-04-06","open":13.32,"high":13.67,"low":12.61,"close":12.69,"volume":1207469,"rsi_14":36.04,"sma_20":14.51,"sma_60":14.93,"sma_120":14.72},{"date":"2026-04-07","open":12.37,"high":12.65,"low":12.01,"close":12.55,"volume":886546,"rsi_14":34.8,"sma_20":14.4,"sma_60":14.92,"sma_120":14.68},{"date":"2026-04-08","open":13.88,"high":14.04,"low":12.82,"close":13.01,"volume":1430706,"rsi_14":41.76,"sma_20":14.24,"sma_60":14.92,"sma_120":14.65},{"date":"2026-04-09","open":12.95,"high":13.32,"low":12.67,"close":13.05,"volume":1075056,"rsi_14":38.11,"sma_20":14.06,"sma_60":14.9,"sma_120":14.62},{"date":"2026-04-10","open":13.2,"high":13.67,"low":13.0,"close":13.35,"volume":625278,"rsi_14":45.41,"sma_20":13.96,"sma_60":14.87,"sma_120":14.61},{"date":"2026-04-13","open":13.2,"high":13.74,"low":13.01,"close":13.6,"volume":956853,"rsi_14":37.74,"sma_20":13.88,"sma_60":14.87,"sma_120":14.6},{"date":"2026-04-14","open":13.99,"high":14.48,"low":13.69,"close":14.12,"volume":1064570,"rsi_14":41.3,"sma_20":13.81,"sma_60":14.88,"sma_120":14.59},{"date":"2026-04-15","open":14.32,"high":15.2,"low":14.31,"close":14.93,"volume":990137,"rsi_14":48.01,"sma_20":13.77,"sma_60":14.91,"sma_120":14.59},{"date":"2026-04-16","open":15.21,"high":15.46,"low":14.39,"close":14.76,"volume":1169748,"rsi_14":53.77,"sma_20":13.78,"sma_60":14.94,"sma_120":14.58},{"date":"2026-04-17","open":15.21,"high":16.57,"low":15.05,"close":15.73,"volume":1512042,"rsi_14":71.32,"sma_20":13.81,"sma_60":14.98,"sma_120":14.58},{"date":"2026-04-20","open":15.43,"high":15.93,"low":15.22,"close":15.79,"volume":1201455,"rsi_14":85.52,"sma_20":13.89,"sma_60":15.02,"sma_120":14.57},{"date":"2026-04-21","open":16.03,"high":18.22,"low":15.6,"close":16.53,"volume":2111951,"rsi_14":83.23,"sma_20":13.95,"sma_60":15.08,"sma_120":14.56},{"date":"2026-04-22","open":17.0,"high":17.52,"low":15.78,"close":16.32,"volume":1451997,"rsi_14":79.77,"sma_20":13.99,"sma_60":15.14,"sma_120":14.56},{"date":"2026-04-23","open":16.17,"high":16.3,"low":15.19,"close":15.49,"volume":992834,"rsi_14":68.71,"sma_20":14.0,"sma_60":15.1,"sma_120":14.55},{"date":"2026-04-24","open":15.87,"high":16.74,"low":15.64,"close":16.17,"volume":1249880,"rsi_14":78.16,"sma_20":14.1,"sma_60":15.09,"sma_120":14.56},{"date":"2026-04-27","open":16.25,"high":16.51,"low":15.21,"close":16.08,"volume":1212655,"rsi_14":78.79,"sma_20":14.27,"sma_60":15.08,"sma_120":14.55},{"date":"2026-04-28","open":15.35,"high":16.17,"low":15.04,"close":15.61,"volume":968427,"rsi_14":71.17,"sma_20":14.47,"sma_60":15.0,"sma_120":14.53},{"date":"2026-04-29","open":15.77,"high":15.77,"low":14.3,"close":14.74,"volume":1192092,"rsi_14":62.12,"sma_20":14.55,"sma_60":14.93,"sma_120":14.49},{"date":"2026-04-30","open":15.1,"high":16.31,"low":14.67,"close":15.99,"volume":1224922,"rsi_14":66.67,"sma_20":14.69,"sma_60":14.87,"sma_120":14.48},{"date":"2026-05-01","open":16.1,"high":16.88,"low":15.6,"close":16.48,"volume":1032830,"rsi_14":67.65,"sma_20":14.85,"sma_60":14.8,"sma_120":14.48},{"date":"2026-05-04","open":16.42,"high":16.9,"low":15.27,"close":15.73,"volume":1821815,"rsi_14":59.59,"sma_20":15.0,"sma_60":14.73,"sma_120":14.46},{"date":"2026-05-05","open":15.82,"high":16.0,"low":14.61,"close":15.24,"volume":1967890,"rsi_14":51.92,"sma_20":15.14,"sma_60":14.66,"sma_120":14.45},{"date":"2026-05-06","open":15.23,"high":16.8,"low":14.9,"close":16.57,"volume":2066869,"rsi_14":59.8,"sma_20":15.31,"sma_60":14.61,"sma_120":14.45},{"date":"2026-05-07","open":15.3,"high":15.62,"low":12.54,"close":13.66,"volume":5768044,"rsi_14":40.73,"sma_20":15.34,"sma_60":14.53,"sma_120":14.42},{"date":"2026-05-08","open":13.59,"high":13.62,"low":12.76,"close":13.57,"volume":1962002,"rsi_14":40.09,"sma_20":15.36,"sma_60":14.45,"sma_120":14.39},{"date":"2026-05-11","open":13.54,"high":16.64,"low":13.21,"close":15.53,"volume":3246328,"rsi_14":45.97,"sma_20":15.45,"sma_60":14.48,"sma_120":14.38},{"date":"2026-05-12","open":15.28,"high":19.39,"low":15.27,"close":19.09,"volume":4601822,"rsi_14":58.78,"sma_20":15.7,"sma_60":14.58,"sma_120":14.4},{"date":"2026-05-13","open":18.9,"high":21.88,"low":18.71,"close":20.26,"volume":4031011,"rsi_14":64.8,"sma_20":15.97,"sma_60":14.71,"sma_120":14.43},{"date":"2026-05-14","open":20.13,"high":22.16,"low":19.85,"close":21.23,"volume":3673133,"rsi_14":65.43,"sma_20":16.29,"sma_60":14.85,"sma_120":14.47},{"date":"2026-05-15","open":20.07,"high":21.58,"low":19.1,"close":20.48,"volume":1964753,"rsi_14":62.88,"sma_20":16.53,"sma_60":14.96,"sma_120":14.51},{"date":"2026-05-18","open":21.0,"high":21.4,"low":18.6,"close":19.45,"volume":2073604,"rsi_14":60.9,"sma_20":16.71,"sma_60":15.07,"sma_120":14.54},{"date":"2026-05-19","open":18.8,"high":19.29,"low":17.33,"close":19.0,"volume":1828945,"rsi_14":62.38,"sma_20":16.83,"sma_60":15.18,"sma_120":14.58},{"date":"2026-05-20","open":19.38,"high":21.18,"low":18.98,"close":21.11,"volume":1881989,"rsi_14":64.17,"sma_20":17.07,"sma_60":15.31,"sma_120":14.64},{"date":"2026-05-21","open":20.91,"high":22.05,"low":20.71,"close":21.49,"volume":1843085,"rsi_14":63.96,"sma_20":17.37,"sma_60":15.44,"sma_120":14.72},{"date":"2026-05-22","open":22.0,"high":25.37,"low":21.94,"close":25.32,"volume":3887204,"rsi_14":72.8,"sma_20":17.83,"sma_60":15.64,"sma_120":14.82},{"date":"2026-05-26","open":26.48,"high":28.32,"low":24.49,"close":28.13,"volume":3573847,"rsi_14":77.6,"sma_20":18.43,"sma_60":15.89,"sma_120":14.94},{"date":"2026-05-27","open":28.66,"high":29.82,"low":27.06,"close":29.29,"volume":5004168,"rsi_14":77.44,"sma_20":19.12,"sma_60":16.13,"sma_120":15.09},{"date":"2026-05-28","open":29.32,"high":29.43,"low":25.22,"close":25.84,"volume":4184529,"rsi_14":75.67,"sma_20":19.67,"sma_60":16.33,"sma_120":15.21},{"date":"2026-05-29","open":25.7,"high":28.61,"low":25.7,"close":28.18,"volume":2535364,"rsi_14":78.13,"sma_20":20.28,"sma_60":16.55,"sma_120":15.36},{"date":"2026-06-01","open":27.56,"high":28.92,"low":27.18,"close":27.81,"volume":1949583,"rsi_14":75.18,"sma_20":20.85,"sma_60":16.76,"sma_120":15.5},{"date":"2026-06-02","open":27.6,"high":29.4,"low":27.21,"close":27.76,"volume":1726726,"rsi_14":70.77,"sma_20":21.45,"sma_60":16.99,"sma_120":15.66},{"date":"2026-06-03","open":27.99,"high":28.0,"low":24.61,"close":25.31,"volume":2018589,"rsi_14":61.4,"sma_20":21.95,"sma_60":17.16,"sma_120":15.79},{"date":"2026-06-04","open":22.5,"high":25.28,"low":21.33,"close":24.4,"volume":4143279,"rsi_14":57.18,"sma_20":22.35,"sma_60":17.3,"sma_120":15.91},{"date":"2026-06-05","open":23.5,"high":23.71,"low":21.75,"close":23.01,"volume":2990729,"rsi_14":55.58,"sma_20":22.81,"sma_60":17.41,"sma_120":16.02},{"date":"2026-06-08","open":24.17,"high":24.87,"low":22.21,"close":23.09,"volume":2103559,"rsi_14":58.36,"sma_20":23.29,"sma_60":17.54,"sma_120":16.13},{"date":"2026-06-09","open":23.14,"high":24.07,"low":20.77,"close":22.17,"volume":2370077,"rsi_14":57.12,"sma_20":23.62,"sma_60":17.65,"sma_120":16.23},{"date":"2026-06-10","open":21.58,"high":24.07,"low":21.35,"close":22.69,"volume":1742811,"rsi_14":53.82,"sma_20":23.8,"sma_60":17.77,"sma_120":16.33},{"date":"2026-06-11","open":22.66,"high":24.17,"low":21.65,"close":23.51,"volume":2217295,"rsi_14":54.79,"sma_20":23.96,"sma_60":17.9,"sma_120":16.44},{"date":"2026-06-12","open":23.61,"high":25.42,"low":22.39,"close":24.89,"volume":1825703,"rsi_14":48.85,"sma_20":24.15,"sma_60":18.07,"sma_120":16.55},{"date":"2026-06-15","open":26.77,"high":28.24,"low":26.45,"close":26.87,"volume":2181152,"rsi_14":46.46,"sma_20":24.47,"sma_60":18.27,"sma_120":16.69},{"date":"2026-06-16","open":27.09,"high":27.1,"low":23.86,"close":23.93,"volume":3050585,"rsi_14":36.33,"sma_20":24.69,"sma_60":18.43,"sma_120":16.8},{"date":"2026-06-17","open":23.92,"high":25.01,"low":23.44,"close":23.49,"volume":1406872,"rsi_14":42.92,"sma_20":24.91,"sma_60":18.57,"sma_120":16.88},{"date":"2026-06-18","open":24.39,"high":24.78,"low":22.55,"close":24.39,"volume":2397171,"rsi_14":37.49,"sma_20":25.08,"sma_60":18.72,"sma_120":16.95},{"date":"2026-06-22","open":24.36,"high":26.73,"low":24.05,"close":25.27,"volume":1807073,"rsi_14":41.89,"sma_20":25.27,"sma_60":18.88,"sma_120":17.04},{"date":"2026-06-23","open":23.75,"high":25.18,"low":23.1,"close":23.54,"volume":1445782,"rsi_14":37.83,"sma_20":25.18,"sma_60":19.04,"sma_120":17.11},{"date":"2026-06-24","open":23.92,"high":23.92,"low":19.62,"close":20.04,"volume":2701795,"rsi_14":35.67,"sma_20":24.77,"sma_60":19.16,"sma_120":17.15},{"date":"2026-06-25","open":20.71,"high":21.17,"low":19.42,"close":20.15,"volume":1524545,"rsi_14":37.92,"sma_20":24.32,"sma_60":19.3,"sma_120":17.19},{"date":"2026-06-26","open":19.6,"high":21.05,"low":18.88,"close":20.89,"volume":3219154,"rsi_14":43.74,"sma_20":24.07,"sma_60":19.43,"sma_120":17.22},{"date":"2026-06-29","open":21.06,"high":26.11,"low":20.66,"close":25.67,"volume":3455721,"rsi_14":55.96,"sma_20":23.94,"sma_60":19.64,"sma_120":17.3},{"date":"2026-06-30","open":25.46,"high":29.36,"low":25.02,"close":28.72,"volume":4636870,"rsi_14":63.78,"sma_20":23.99,"sma_60":19.9,"sma_120":17.42},{"date":"2026-07-01","open":27.8,"high":31.3,"low":27.5,"close":27.8,"volume":3778240,"rsi_14":60.57,"sma_20":23.99,"sma_60":20.15,"sma_120":17.54},{"date":"2026-07-02","open":27.7,"high":28.56,"low":23.75,"close":23.98,"volume":2667141,"rsi_14":50.86,"sma_20":23.93,"sma_60":20.34,"sma_120":17.63},{"date":"2026-07-06","open":24.02,"high":26.41,"low":23.29,"close":24.2,"volume":1419167,"rsi_14":48.67,"sma_20":23.92,"sma_60":20.52,"sma_120":17.72},{"date":"2026-07-07","open":23.04,"high":23.43,"low":21.1,"close":21.57,"volume":1620879,"rsi_14":40.06,"sma_20":23.84,"sma_60":20.67,"sma_120":17.78},{"date":"2026-07-08","open":21.01,"high":22.13,"low":20.1,"close":21.5,"volume":1689057,"rsi_14":44.89,"sma_20":23.76,"sma_60":20.8,"sma_120":17.84},{"date":"2026-07-09","open":22.04,"high":23.0,"low":21.7,"close":22.03,"volume":1022446,"rsi_14":46.94,"sma_20":23.76,"sma_60":20.94,"sma_120":17.9},{"date":"2026-07-10","open":22.05,"high":22.6,"low":20.7,"close":20.99,"volume":1045290,"rsi_14":42.92,"sma_20":23.67,"sma_60":21.06,"sma_120":17.97},{"date":"2026-07-13","open":20.35,"high":20.44,"low":18.7,"close":18.81,"volume":1673792,"rsi_14":37.24,"sma_20":23.44,"sma_60":21.12,"sma_120":18.01},{"date":"2026-07-14","open":19.4,"high":20.26,"low":19.06,"close":19.82,"volume":864024,"rsi_14":42.44,"sma_20":23.18,"sma_60":21.21,"sma_120":18.07},{"date":"2026-07-15","open":19.82,"high":20.69,"low":17.93,"close":18.68,"volume":1319224,"rsi_14":46.93,"sma_20":22.77,"sma_60":21.26,"sma_120":18.12},{"date":"2026-07-16","open":18.21,"high":18.21,"low":16.38,"close":16.77,"volume":1903889,"rsi_14":42.98,"sma_20":22.42,"sma_60":21.27,"sma_120":18.15},{"date":"2026-07-17","open":15.98,"high":17.63,"low":15.83,"close":16.71,"volume":1354333,"rsi_14":41.05,"sma_20":22.08,"sma_60":21.28,"sma_120":18.18},{"date":"2026-07-20","open":17.03,"high":17.4,"low":15.87,"close":15.9,"volume":1375117,"rsi_14":24.81,"sma_20":21.65,"sma_60":21.27,"sma_120":18.2},{"date":"2026-07-21","open":16.48,"high":17.84,"low":16.43,"close":17.69,"volume":1308181,"rsi_14":19.58,"sma_20":21.27,"sma_60":21.3,"sma_120":18.2},{"date":"2026-07-22","open":17.27,"high":17.47,"low":16.7,"close":16.75,"volume":990097,"rsi_14":19.56,"sma_20":20.93,"sma_60":21.31,"sma_120":18.2},{"date":"2026-07-23","open":16.5,"high":17.04,"low":15.88,"close":16.1,"volume":1158189,"rsi_14":23.7,"sma_20":20.74,"sma_60":21.31,"sma_120":18.19},{"date":"2026-07-24","open":15.93,"high":16.07,"low":14.76,"close":14.85,"volume":1118379,"rsi_14":20.8,"sma_20":20.47,"sma_60":21.3,"sma_120":18.15},{"date":"2026-07-27","open":15.31,"high":15.94,"low":14.78,"close":15.53,"volume":1429582,"rsi_14":28.52,"sma_20":20.2,"sma_60":21.32,"sma_120":18.12},{"date":"2026-07-28","open":15.02,"high":15.05,"low":13.91,"close":14.7,"volume":2329791,"rsi_14":27.06,"sma_20":19.65,"sma_60":21.29,"sma_120":18.08},{"date":"2026-07-29","open":14.69,"high":15.05,"low":13.51,"close":13.99,"volume":1247411,"rsi_14":23.2,"sma_20":18.92,"sma_60":21.25,"sma_120":18.02},{"date":"2026-07-30","open":14.8,"high":16.61,"low":14.77,"close":16.46,"volume":1688671,"rsi_14":36.21,"sma_20":18.35,"sma_60":21.26,"sma_120":18.0},{"date":"2026-07-31","open":17.18,"high":17.93,"low":16.69,"close":17.54,"volume":1765479,"rsi_14":45.86,"sma_20":18.03,"sma_60":21.3,"sma_120":17.98},{"date":"2026-08-03","open":17.29,"high":18.57,"low":17.15,"close":18.41,"volume":1551497,"rsi_14":45.36,"sma_20":17.74,"sma_60":21.33,"sma_120":17.87},{"date":"2026-08-04","open":19.38,"high":20.66,"low":19.11,"close":20.43,"volume":1298595,"rsi_14":55.46,"sma_20":17.68,"sma_60":21.45,"sma_120":17.93},{"date":"2026-08-05","open":20.3,"high":20.3,"low":19.54,"close":19.61,"volume":1209156,"rsi_14":59.46,"sma_20":17.59,"sma_60":21.55,"sma_120":17.99},{"date":"2026-08-06","open":25.8,"high":28.42,"low":22.75,"close":25.26,"volume":8432773,"rsi_14":70.78,"sma_20":17.75,"sma_60":21.71,"sma_120":18.09},{"date":"2026-08-07","open":25.68,"high":28.3,"low":24.35,"close":26.62,"volume":2687568,"rsi_14":75.38,"sma_20":18.03,"sma_60":21.83,"sma_120":18.2},{"date":"2026-08-10","open":25.86,"high":25.86,"low":22.91,"close":23.69,"volume":2237979,"rsi_14":63.48,"sma_20":18.28,"sma_60":21.89,"sma_120":18.29},{"date":"2026-08-11","open":23.92,"high":25.33,"low":23.35,"close":24.06,"volume":1273758,"rsi_14":66.85,"sma_20":18.49,"sma_60":21.94,"sma_120":18.38},{"date":"2026-08-12","open":25.5,"high":25.86,"low":24.06,"close":25.16,"volume":1408857},{"date":"2026-08-13","open":24.97,"high":25.86,"low":22.25,"close":22.42,"volume":1860669,"rsi_14":66.02,"sma_20":19.09,"sma_60":22.07,"sma_120":18.57},{"date":"2026-08-14","open":22.35,"high":24.43,"low":22.06,"close":23.28,"volume":1459886,"rsi_14":66.27,"sma_20":19.42,"sma_60":22.14,"sma_120":18.66},{"date":"2026-08-17","open":23.16,"high":24.45,"low":22.43,"close":23.75,"volume":1023108,"rsi_14":69.3,"sma_20":19.82,"sma_60":22.18,"sma_120":18.75},{"date":"2026-08-18","open":22.46,"high":23.12,"low":20.71,"close":21.03,"volume":2173044,"rsi_14":63.83,"sma_20":19.98,"sma_60":22.17,"sma_120":18.81},{"date":"2026-08-19","open":20.79,"high":21.0,"low":19.31,"close":19.78,"volume":1677420},{"date":"2026-08-20","open":19.75,"high":19.91,"low":18.42,"close":18.87,"volume":1414249,"rsi_14":52.76,"sma_20":20.27,"sma_60":21.93,"sma_120":18.91},{"date":"2026-08-21","open":19.15,"high":19.51,"low":17.95,"close":18.29,"volume":1131989,"rsi_14":49.75,"sma_20":20.44,"sma_60":21.74,"sma_120":18.94},{"date":"2026-08-24","open":17.72,"high":17.82,"low":16.4,"close":16.46,"volume":1747312},{"date":"2026-08-25","open":17.05,"high":17.08,"low":16.04,"close":16.16,"volume":1386639,"rsi_14":42.52,"sma_20":20.56,"sma_60":21.39,"sma_120":18.97},{"date":"2026-08-26","open":16.01,"high":16.41,"low":15.62,"close":15.79,"volume":1462804,"rsi_14":23.38,"sma_20":20.65,"sma_60":21.19,"sma_120":18.97},{"date":"2026-08-27","open":16.47,"high":16.81,"low":16.02,"close":16.39,"volume":1556374,"rsi_14":19.96,"sma_20":20.65,"sma_60":21.0,"sma_120":18.99},{"date":"2026-08-28","open":16.09,"high":16.15,"low":15.45,"close":15.63,"volume":1427882,"rsi_14":22.88,"sma_20":20.55,"sma_60":20.84,"sma_120":19.0},{"date":"2026-08-31","open":15.49,"high":15.69,"low":15.05,"close":15.66,"volume":1555185},{"date":"2026-09-01","open":15.32,"high":15.52,"low":14.56,"close":14.78,"volume":2072346,"rsi_14":13.71,"sma_20":20.13,"sma_60":20.55,"sma_120":18.98},{"date":"2026-09-02","open":14.82,"high":15.27,"low":14.45,"close":15.17,"volume":1319416,"rsi_14":19.67,"sma_20":19.91,"sma_60":20.42,"sma_120":18.98},{"date":"2026-09-03","open":15.21,"high":15.8,"low":14.91,"close":15.26,"volume":1723767,"rsi_14":14.13,"sma_20":19.41,"sma_60":20.31,"sma_120":18.98},{"date":"2026-09-04","open":15.38,"high":15.9,"low":15.12,"close":15.69,"volume":1200304,"rsi_14":13.82,"sma_20":18.87,"sma_60":20.19,"sma_120":18.98},{"date":"2026-09-08","open":15.87,"high":16.48,"low":15.73,"close":16.25,"volume":1693839,"rsi_14":23.39,"sma_20":18.49,"sma_60":20.07,"sma_120":18.99},{"date":"2026-09-09","open":16.18,"high":16.61,"low":15.52,"close":15.62,"volume":1579773,"rsi_14":25.12,"sma_20":18.07,"sma_60":19.91,"sma_120":18.99},{"date":"2026-09-10","open":15.1,"high":15.7,"low":14.87,"close":14.97,"volume":1115181,"rsi_14":25.93,"sma_20":17.56,"sma_60":19.72,"sma_120":18.99},{"date":"2026-09-11","open":15.27,"high":15.78,"low":15.18,"close":15.52,"volume":1372413,"rsi_14":32.84,"sma_20":17.22,"sma_60":19.58,"sma_120":19.0},{"date":"2026-09-14","open":14.66,"high":15.24,"low":14.46,"close":14.67,"volume":1219530,"rsi_14":37.38,"sma_20":16.79,"sma_60":19.43,"sma_120":19.0},{"date":"2026-09-15","open":14.65,"high":14.84,"low":14.0,"close":14.19,"volume":1144877,"rsi_14":36.45,"sma_20":16.31,"sma_60":19.26,"sma_120":18.99},{"date":"2026-09-16","open":14.23,"high":14.51,"low":13.9,"close":14.4,"volume":1302696,"rsi_14":40.23,"sma_20":15.98,"sma_60":19.08,"sma_120":18.98},{"date":"2026-09-17","open":14.8,"high":15.7,"low":14.8,"close":15.25,"volume":1496779},{"date":"2026-09-18","open":15.2,"high":15.43,"low":14.57,"close":14.8,"volume":2814706,"rsi_14":44.11,"sma_20":15.55,"sma_60":18.85,"sma_120":19.01},{"date":"2026-09-21","open":15.43,"high":15.65,"low":15.11,"close":15.28,"volume":1299262,"rsi_14":47.47,"sma_20":15.4,"sma_60":18.77,"sma_120":19.04},{"date":"2026-09-22","open":15.28,"high":15.5,"low":14.56,"close":15.41,"volume":1496280},{"date":"2026-09-23","open":15.34,"high":15.38,"low":14.52,"close":15.22,"volume":1145987,"rsi_14":50.38,"sma_20":15.3,"sma_60":18.51,"sma_120":19.07},{"date":"2026-09-24","open":14.97,"high":15.74,"low":14.62,"close":15.62,"volume":1746591,"rsi_14":52.62,"sma_20":15.29,"sma_60":18.29,"sma_120":19.09},{"date":"2026-09-25","open":15.68,"high":15.97,"low":15.12,"close":15.35,"volume":992972,"rsi_14":47.46,"sma_20":15.24,"sma_60":18.08,"sma_120":19.11},{"date":"2026-09-28","open":15.06,"high":15.34,"low":14.16,"close":14.27,"volume":1610414,"rsi_14":36.29,"sma_20":15.17,"sma_60":17.92,"sma_120":19.13},{"date":"2026-09-29","open":14.8,"high":14.94,"low":13.74,"close":13.97,"volume":2010880,"rsi_14":38.03,"sma_20":15.08,"sma_60":17.75,"sma_120":19.14},{"date":"2026-09-30","open":14.02,"high":14.44,"low":13.85,"close":14.04,"volume":1294828},{"date":"2026-10-01","open":14.25,"high":14.64,"low":13.75,"close":14.29,"volume":1057641,"rsi_14":39.77,"sma_20":15.0,"sma_60":17.5,"sma_120":19.15},{"date":"2026-10-02","open":14.8,"high":14.88,"low":14.14,"close":14.76,"volume":1274139,"rsi_14":50.8,"sma_20":14.98,"sma_60":17.38,"sma_120":19.16},{"date":"2026-10-05","open":14.7,"high":14.74,"low":14.09,"close":14.3,"volume":1007806,"rsi_14":50.98,"sma_20":14.91,"sma_60":17.27,"sma_120":19.16},{"date":"2026-10-06","open":14.58,"high":14.89,"low":14.4,"close":14.57,"volume":1207401},{"date":"2026-10-07","open":14.11,"high":14.43,"low":13.68,"close":14.34,"volume":1191648,"rsi_14":40.99,"sma_20":14.76,"sma_60":17.11,"sma_120":19.16},{"date":"2026-10-08","open":13.98,"high":13.98,"low":13.37,"close":13.69,"volume":1847414,"rsi_14":39.43,"sma_20":14.7,"sma_60":17.02,"sma_120":19.14},{"date":"2026-10-09","open":13.8,"high":13.85,"low":13.41,"close":13.66,"volume":1064694,"rsi_14":33.12,"sma_20":14.6,"sma_60":16.97,"sma_120":19.12},{"date":"2026-10-12","open":13.46,"high":13.46,"low":12.12,"close":12.21,"volume":1931287,"rsi_14":23.86,"sma_20":14.48,"sma_60":16.9,"sma_120":19.09},{"date":"2026-10-13","open":11.85,"high":12.17,"low":11.75,"close":12.17,"volume":1587759,"rsi_14":24.46,"sma_20":14.38,"sma_60":16.83,"sma_120":19.05},{"date":"2026-10-14","open":11.76,"high":11.77,"low":10.55,"close":10.9,"volume":2693385,"rsi_14":15.51,"sma_20":14.21,"sma_60":16.72,"sma_120":19.01},{"date":"2026-10-15","open":10.51,"high":11.17,"low":10.43,"close":10.99,"volume":2436059,"rsi_14":17.28,"sma_20":13.99,"sma_60":16.63,"sma_120":18.97},{"date":"2026-10-16","open":10.83,"high":10.97,"low":9.83,"close":10.03,"volume":1667000,"rsi_14":17.58,"sma_20":13.75,"sma_60":16.52,"sma_120":18.92},{"date":"2026-10-19","open":10.47,"high":10.55,"low":9.84,"close":9.91,"volume":1956865,"rsi_14":18.1,"sma_20":13.49,"sma_60":16.44,"sma_120":18.87},{"date":"2026-10-20","open":9.62,"high":10.5,"low":9.44,"close":10.27,"volume":1412431,"rsi_14":21.61,"sma_20":13.23,"sma_60":16.35,"sma_120":18.83},{"date":"2026-10-21","open":10.57,"high":10.78,"low":10.44,"close":10.6,"volume":1398102,"rsi_14":22.54,"sma_20":13.0,"sma_60":16.29,"sma_120":18.79},{"date":"2026-10-22","open":10.03,"high":10.35,"low":9.65,"close":9.88,"volume":1315781,"rsi_14":14.99,"sma_20":12.71,"sma_60":16.22,"sma_120":18.73},{"date":"2026-10-23","open":9.72,"high":10.21,"low":9.51,"close":10.17,"volume":2494568,"rsi_14":19.63,"sma_20":12.45,"sma_60":16.11,"sma_120":18.69}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.54,"ttm_eps":null,"close":2.52},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.48,"ttm_eps":null,"close":3.29},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.66,"ttm_eps":null,"close":4.75},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":9.92,"ttm_eps":null,"close":7.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":42.55,"ttm_eps":null,"close":14.5},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":97.96,"ttm_eps":null,"close":13.28},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":101.7,"ttm_eps":null,"close":28.72}],"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":"Aeva Technologies, Inc. Common Stock","phase":"above-fold","symbol_resolved":true}