{"status":"ok","report":{"price_analysis":{"current":19.06,"change_1d":-0.2,"change_7d":-0.1,"change_30d":-7.5,"high_30d":25.15,"low_30d":18.15,"position_in_range":13.0,"support":18.85,"resistance":24.45},"summary":"Arteris Inc(AIP)은 Technology 섹터 US 시장 종목입니다, 시가총액 8.80억. 현재가 $19.06, 전일 대비 -0.2%, 30일 -7.5%. ROE -20.8%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -20.8%로 적자 상태입니다. 시가총액 8.80억. 매출 8461.50만, 영업이익 -3980.50만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":-20.78,"eps":-0.30462184873949577,"revenue":84615000.0,"operating_income":-39805000.0,"net_income":-39519000.0,"market_cap":880038320,"profit_margin":-46.7,"roa":-6.26,"operating_margin":-47.04,"gross_margin":85.05,"debt_ratio":0.12835062210006798,"total_assets":224713000.0,"total_equity":67674000.0,"total_debt":8686000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 25.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.18)가 시그널선(-0.97)을 하회합니다(데드크로스). 현재가가 SMA20(22)과 SMA60(24) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 18~26 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":25.62065541211517,"macd":-1.1787885296533922,"macd_signal":-0.9671144464472285,"sma_20":21.71775,"sma_60":23.69658333333333,"bb_upper":25.702398635701773,"bb_lower":17.733101364298225,"atr_14":1.3085642857142852},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 122.06x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":37,"summary":"매출 +5.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.2,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":-59.6,"unit":"%","percentile":17,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -20.8%","metrics":[{"name":"ROE","value":-20.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-47.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-46.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-6.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":25.6,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.5,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 1.6x, 순차입금비율 -1.2x","metrics":[{"name":"유동비율","value":1.57,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":-1.25,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-1326.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.99,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 122.06x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +5.2%"},"profitability":{"grade":"C","reason":"ROE -20.8%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-6.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-20.78,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-52.13,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.13,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.03,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":85.05,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-47.04,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-46.7,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":122.06,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":442.68,"pbr_5y_low":50.09,"pbr_5y_avg":208.98,"pbr_percentile":50.0,"per_5y_median":null,"pbr_5y_median":171.57,"history":[{"quarter":"2024-Q2","per":null,"pbr":99.33},{"quarter":"2024-Q3","per":null,"pbr":243.82},{"quarter":"2026-Q1","per":null,"pbr":442.68},{"quarter":"2026-Q2","per":null,"pbr":50.09},{"quarter":"현재","per":null,"pbr":122.06}],"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":"SEMICONDUCTORS"},"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":"122.1배"},{"label":"ROE","value":"-20.8%"}],"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":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:30.646534+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.20783461890829566,"dividend_yield":null,"eps":-0.30462184873949577,"revenue":24134000.0,"operating_income":-13908000.0,"net_income":-14065000.0,"market_cap":null,"profit_margin":-0.5827877682936935,"operating_margin":-0.5762824231374823,"roa":-0.0625909493442747,"gross_margin":0.8505428026850087,"total_equity":67674000.0,"total_assets":224713000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":184.43,"roe":-3.07178695484369,"dividend_yield":null,"eps":-0.1723771983020012,"revenue":22936000.0,"operating_income":-8716000.0,"net_income":-7959000.0,"market_cap":1329772000.0,"profit_margin":-0.34700906871294035,"operating_margin":-0.38001395186606207,"roa":-0.05690039749492407,"gross_margin":0.8301360306941054,"total_equity":2591000.0,"total_assets":139876000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.18418088885038553,"revenue":20137000.0,"operating_income":-8467000.0,"net_income":-8504000.0,"market_cap":null,"profit_margin":-0.4223071957093907,"operating_margin":-0.42046978199334556,"roa":-0.0739278976971425,"gross_margin":0.9075830560659482,"total_equity":-14632000.0,"total_assets":115031000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.1947284068266482,"revenue":17408000.0,"operating_income":-8714000.0,"net_income":-8991000.0,"market_cap":null,"profit_margin":-0.5164866727941176,"operating_margin":-0.5005744485294118,"roa":-0.08345322405487438,"gross_margin":0.8985523897058824,"total_equity":-11449000.0,"total_assets":107737000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.19773888937018105,"revenue":16502000.0,"operating_income":-8248000.0,"net_income":-9130000.0,"market_cap":null,"profit_margin":-0.55326627075506,"operating_margin":-0.49981820385407827,"roa":-0.08542290419161677,"gross_margin":0.8944370379347958,"total_equity":-7529000.0,"total_assets":106880000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.17588581824482372,"revenue":16532000.0,"operating_income":-7708000.0,"net_income":-8121000.0,"market_cap":null,"profit_margin":-0.49122913138156304,"operating_margin":-0.46624727800629084,"roa":-0.08259848045647332,"gross_margin":0.9076941688845874,"total_equity":-4821000.0,"total_assets":98319000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.17768344451182536,"revenue":15489000.0,"operating_income":-7102000.0,"net_income":-8204000.0,"market_cap":null,"profit_margin":-0.5296662147330363,"operating_margin":-0.45851894893149975,"roa":-0.07729778112780893,"gross_margin":0.8983149331783846,"total_equity":-1188000.0,"total_assets":106135000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-3.4798551380715255,"dividend_yield":null,"eps":-0.16648618210170665,"revenue":14713000.0,"operating_income":-7919000.0,"net_income":-7687000.0,"market_cap":null,"profit_margin":-0.5224631278461225,"operating_margin":-0.5382314959559573,"roa":-0.07866755359975439,"gross_margin":0.9007000611703936,"total_equity":2209000.0,"total_assets":97715000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-1.5818009478672985,"dividend_yield":null,"eps":-0.11,"revenue":14575000.0,"operating_income":-7441000.0,"net_income":-8344000.0,"market_cap":null,"profit_margin":-0.5724871355060034,"operating_margin":-0.5105317324185249,"roa":-0.0865820630687655,"gross_margin":0.8999656946826758,"total_equity":5275000.0,"total_assets":96371000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.9850199036245548,"dividend_yield":null,"eps":-0.22204432857743334,"revenue":12947000.0,"operating_income":-9134000.0,"net_income":-9403000.0,"market_cap":null,"profit_margin":-0.7262686336603074,"operating_margin":-0.7054916196802348,"roa":-0.09277384217692444,"gross_margin":0.8866146597667414,"total_equity":9546000.0,"total_assets":101354000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.6979408064622923,"dividend_yield":null,"eps":-0.2489172889008534,"revenue":12504000.0,"operating_income":-9249000.0,"net_income":-10541000.0,"market_cap":null,"profit_margin":-0.8430102367242482,"operating_margin":-0.7396833013435701,"roa":-0.10253791305532048,"gross_margin":0.8841970569417786,"total_equity":15103000.0,"total_assets":102801000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.3701030459848382,"dividend_yield":null,"eps":-0.19252657778281548,"revenue":13274000.0,"operating_income":-8453000.0,"net_income":-8153000.0,"market_cap":null,"profit_margin":-0.6142082266084075,"operating_margin":-0.6368087991562453,"roa":-0.07979759422928229,"gross_margin":0.9035708904625583,"total_equity":22029000.0,"total_assets":102171000.0}],"current_price":19.06,"change_pct":-0.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-10-27","close":18.2},{"date":"2021-10-28","close":18.06},{"date":"2021-10-29","close":22.35},{"date":"2021-11-01","close":23.57},{"date":"2021-11-02","close":21.84},{"date":"2021-11-03","close":22.36},{"date":"2021-11-04","close":22.4},{"date":"2021-11-05","close":21.54},{"date":"2021-11-08","close":20.3},{"date":"2021-11-09","close":21.87},{"date":"2021-11-10","close":21.54},{"date":"2021-11-11","close":21.59},{"date":"2021-11-12","close":22.17},{"date":"2021-11-15","close":22.9},{"date":"2021-11-16","close":25.79},{"date":"2021-11-17","close":25.36},{"date":"2021-11-18","close":24.7},{"date":"2021-11-19","close":24.1},{"date":"2021-11-22","close":21.6},{"date":"2021-11-23","close":21.61},{"date":"2021-11-24","close":23.64},{"date":"2021-11-26","close":26.29},{"date":"2021-11-29","close":26.09},{"date":"2021-11-30","close":27.16},{"date":"2021-12-01","close":22.52},{"date":"2021-12-02","close":23.88},{"date":"2021-12-03","close":24.16},{"date":"2021-12-06","close":24.41},{"date":"2021-12-07","close":26.76},{"date":"2021-12-08","close":24.94},{"date":"2021-12-09","close":25.19},{"date":"2021-12-10","close":25.24},{"date":"2021-12-13","close":25.79},{"date":"2021-12-14","close":23.25},{"date":"2021-12-15","close":24.7},{"date":"2021-12-16","close":21.6},{"date":"2021-12-17","close":19.2},{"date":"2021-12-20","close":18.64},{"date":"2021-12-21","close":19.68},{"date":"2021-12-22","close":20.89},{"date":"2021-12-23","close":20.93},{"date":"2021-12-27","close":21.99},{"date":"2021-12-28","close":20.64},{"date":"2021-12-29","close":20.54},{"date":"2021-12-30","close":20.84},{"date":"2021-12-31","close":21.11},{"date":"2022-01-03","close":21.36},{"date":"2022-01-04","close":19.73},{"date":"2022-01-05","close":17.98},{"date":"2022-01-06","close":17.64},{"date":"2022-01-07","close":17.82},{"date":"2022-01-10","close":17.96},{"date":"2022-01-11","close":18.8},{"date":"2022-01-12","close":17.09},{"date":"2022-01-13","close":15.66},{"date":"2022-01-14","close":15.25},{"date":"2022-01-18","close":14.39},{"date":"2022-01-19","close":13.23},{"date":"2022-01-20","close":12.73},{"date":"2022-01-21","close":12.55},{"date":"2022-01-24","close":13.61},{"date":"2022-01-25","close":12.36},{"date":"2022-01-26","close":13.15},{"date":"2022-01-27","close":12.94},{"date":"2022-01-28","close":13.66},{"date":"2022-01-31","close":14.79},{"date":"2022-02-01","close":15.6},{"date":"2022-02-02","close":15.85},{"date":"2022-02-03","close":14.28},{"date":"2022-02-04","close":15.63},{"date":"2022-02-07","close":15.13},{"date":"2022-02-08","close":15.27},{"date":"2022-02-09","close":16.09},{"date":"2022-02-10","close":16.71},{"date":"2022-02-11","close":16.75},{"date":"2022-02-14","close":16.3},{"date":"2022-02-15","close":17.13},{"date":"2022-02-16","close":17.13},{"date":"2022-02-17","close":16.26},{"date":"2022-02-18","close":14.99},{"date":"2022-02-22","close":17.83},{"date":"2022-02-23","close":18.53},{"date":"2022-02-24","close":19.22},{"date":"2022-02-25","close":16.92},{"date":"2022-02-28","close":14.93},{"date":"2022-03-01","close":13.65},{"date":"2022-03-02","close":14.75},{"date":"2022-03-03","close":13.0},{"date":"2022-03-04","close":13.52},{"date":"2022-03-07","close":11.51},{"date":"2022-03-08","close":12.39},{"date":"2022-03-09","close":13.13},{"date":"2022-03-10","close":13.37},{"date":"2022-03-11","close":12.7},{"date":"2022-03-14","close":11.91},{"date":"2022-03-15","close":12.72},{"date":"2022-03-16","close":12.35},{"date":"2022-03-17","close":12.99},{"date":"2022-03-18","close":14.79},{"date":"2022-03-21","close":13.66},{"date":"2022-03-22","close":14.09},{"date":"2022-03-23","close":13.22},{"date":"2022-03-24","close":13.35},{"date":"2022-03-25","close":12.99},{"date":"2022-03-28","close":13.14},{"date":"2022-03-29","close":13.89},{"date":"2022-03-30","close":13.05},{"date":"2022-03-31","close":13.0},{"date":"2022-04-01","close":13.14},{"date":"2022-04-04","close":13.94},{"date":"2022-04-05","close":13.75},{"date":"2022-04-06","close":13.04},{"date":"2022-04-07","close":13.21},{"date":"2022-04-08","close":13.02},{"date":"2022-04-11","close":12.76},{"date":"2022-04-12","close":13.08},{"date":"2022-04-13","close":13.85},{"date":"2022-04-14","close":13.21},{"date":"2022-04-18","close":13.42},{"date":"2022-04-19","close":14.43},{"date":"2022-04-20","close":14.13},{"date":"2022-04-21","close":13.86},{"date":"2022-04-22","close":14.4},{"date":"2022-04-25","close":14.9},{"date":"2022-04-26","close":15.33},{"date":"2022-04-27","close":13.82},{"date":"2022-04-28","close":12.21},{"date":"2022-04-29","close":11.79},{"date":"2022-05-02","close":11.65},{"date":"2022-05-03","close":11.55},{"date":"2022-05-04","close":11.3},{"date":"2022-05-05","close":10.0},{"date":"2022-05-06","close":9.92},{"date":"2022-05-09","close":8.64},{"date":"2022-05-10","close":8.62},{"date":"2022-05-11","close":8.33},{"date":"2022-05-12","close":9.25},{"date":"2022-05-13","close":8.82},{"date":"2022-05-16","close":8.08},{"date":"2022-05-17","close":8.17},{"date":"2022-05-18","close":8.12},{"date":"2022-05-19","close":8.26},{"date":"2022-05-20","close":8.54},{"date":"2022-05-23","close":8.59},{"date":"2022-05-24","close":9.45},{"date":"2022-05-25","close":9.19},{"date":"2022-05-26","close":9.49},{"date":"2022-05-27","close":9.43},{"date":"2022-05-31","close":9.28},{"date":"2022-06-01","close":8.93},{"date":"2022-06-02","close":9.37},{"date":"2022-06-03","close":9.45},{"date":"2022-06-06","close":9.0},{"date":"2022-06-07","close":8.98},{"date":"2022-06-08","close":8.69},{"date":"2022-06-09","close":8.47},{"date":"2022-06-10","close":8.11},{"date":"2022-06-13","close":7.15},{"date":"2022-06-14","close":7.18},{"date":"2022-06-15","close":7.84},{"date":"2022-06-16","close":7.52},{"date":"2022-06-17","close":7.73},{"date":"2022-06-21","close":7.8},{"date":"2022-06-22","close":7.79},{"date":"2022-06-23","close":7.81},{"date":"2022-06-24","close":7.84},{"date":"2022-06-27","close":8.12},{"date":"2022-06-28","close":7.66},{"date":"2022-06-29","close":6.88},{"date":"2022-06-30","close":6.97},{"date":"2022-07-01","close":7.16},{"date":"2022-07-05","close":7.32},{"date":"2022-07-06","close":7.36},{"date":"2022-07-07","close":7.77},{"date":"2022-07-08","close":7.86},{"date":"2022-07-11","close":7.44},{"date":"2022-07-12","close":7.22},{"date":"2022-07-13","close":7.28},{"date":"2022-07-14","close":7.23},{"date":"2022-07-15","close":7.63},{"date":"2022-07-18","close":7.62},{"date":"2022-07-19","close":8.19},{"date":"2022-07-20","close":8.42},{"date":"2022-07-21","close":8.3},{"date":"2022-07-22","close":7.9},{"date":"2022-07-25","close":7.75},{"date":"2022-07-26","close":7.75},{"date":"2022-07-27","close":7.96},{"date":"2022-07-28","close":8.2},{"date":"2022-07-29","close":8.06},{"date":"2022-08-01","close":8.16},{"date":"2022-08-02","close":8.44},{"date":"2022-08-03","close":8.8},{"date":"2022-08-04","close":8.97},{"date":"2022-08-05","close":8.9},{"date":"2022-08-08","close":8.89},{"date":"2022-08-09","close":8.75},{"date":"2022-08-10","close":8.67},{"date":"2022-08-11","close":8.95},{"date":"2022-08-12","close":8.37},{"date":"2022-08-15","close":8.23},{"date":"2022-08-16","close":8.36},{"date":"2022-08-17","close":8.15},{"date":"2022-08-18","close":8.33},{"date":"2022-08-19","close":7.96},{"date":"2022-08-22","close":7.67},{"date":"2022-08-23","close":7.41},{"date":"2022-08-24","close":7.4},{"date":"2022-08-25","close":7.69},{"date":"2022-08-26","close":7.07},{"date":"2022-08-29","close":7.11},{"date":"2022-08-30","close":7.12},{"date":"2022-08-31","close":7.12},{"date":"2022-09-01","close":7.06},{"date":"2022-09-02","close":6.99},{"date":"2022-09-06","close":7.03},{"date":"2022-09-07","close":7.1},{"date":"2022-09-08","close":7.34},{"date":"2022-09-09","close":7.55},{"date":"2022-09-12","close":7.66},{"date":"2022-09-13","close":7.62},{"date":"2022-09-14","close":7.76},{"date":"2022-09-15","close":7.58},{"date":"2022-09-16","close":7.46},{"date":"2022-09-19","close":7.78},{"date":"2022-09-20","close":7.33},{"date":"2022-09-21","close":7.05},{"date":"2022-09-22","close":6.89},{"date":"2022-09-23","close":6.96},{"date":"2022-09-26","close":6.95},{"date":"2022-09-27","close":7.06},{"date":"2022-09-28","close":6.7},{"date":"2022-09-29","close":6.65},{"date":"2022-09-30","close":6.66},{"date":"2022-10-03","close":6.71},{"date":"2022-10-04","close":7.09},{"date":"2022-10-05","close":7.01},{"date":"2022-10-06","close":6.53},{"date":"2022-10-07","close":6.09},{"date":"2022-10-10","close":5.89},{"date":"2022-10-11","close":5.83},{"date":"2022-10-12","close":5.91},{"date":"2022-10-13","close":5.94},{"date":"2022-10-14","close":5.77},{"date":"2022-10-17","close":5.81},{"date":"2022-10-18","close":5.8},{"date":"2022-10-19","close":5.46},{"date":"2022-10-20","close":5.35},{"date":"2022-10-21","close":5.18},{"date":"2022-10-24","close":5.19},{"date":"2022-10-25","close":5.39},{"date":"2022-10-26","close":5.39},{"date":"2022-10-27","close":5.3},{"date":"2022-10-28","close":5.51},{"date":"2022-10-31","close":5.54},{"date":"2022-11-01","close":5.57},{"date":"2022-11-02","close":5.19},{"date":"2022-11-03","close":4.89},{"date":"2022-11-04","close":4.92},{"date":"2022-11-07","close":4.99},{"date":"2022-11-08","close":5.0},{"date":"2022-11-09","close":4.62},{"date":"2022-11-10","close":5.31},{"date":"2022-11-11","close":5.44},{"date":"2022-11-14","close":5.21},{"date":"2022-11-15","close":5.42},{"date":"2022-11-16","close":5.31},{"date":"2022-11-17","close":5.34},{"date":"2022-11-18","close":5.52},{"date":"2022-11-21","close":5.42},{"date":"2022-11-22","close":5.4},{"date":"2022-11-23","close":5.42},{"date":"2022-11-25","close":5.37},{"date":"2022-11-28","close":4.89},{"date":"2022-11-29","close":4.88},{"date":"2022-11-30","close":4.95},{"date":"2022-12-01","close":4.84},{"date":"2022-12-02","close":4.61},{"date":"2022-12-05","close":4.4},{"date":"2022-12-06","close":4.09},{"date":"2022-12-07","close":4.17},{"date":"2022-12-08","close":4.06},{"date":"2022-12-09","close":3.87},{"date":"2022-12-12","close":3.42},{"date":"2022-12-13","close":3.38},{"date":"2022-12-14","close":3.36},{"date":"2022-12-15","close":3.45},{"date":"2022-12-16","close":4.14},{"date":"2022-12-19","close":4.03},{"date":"2022-12-20","close":4.03},{"date":"2022-12-21","close":4.5},{"date":"2022-12-22","close":4.34},{"date":"2022-12-23","close":4.29},{"date":"2022-12-27","close":4.02},{"date":"2022-12-28","close":4.06},{"date":"2022-12-29","close":4.19},{"date":"2022-12-30","close":4.3},{"date":"2023-01-03","close":4.19},{"date":"2023-01-04","close":4.2},{"date":"2023-01-05","close":4.02},{"date":"2023-01-06","close":4.03},{"date":"2023-01-09","close":4.05},{"date":"2023-01-10","close":4.1},{"date":"2023-01-11","close":4.15},{"date":"2023-01-12","close":4.93},{"date":"2023-01-13","close":5.15},{"date":"2023-01-17","close":5.1},{"date":"2023-01-18","close":5.32},{"date":"2023-01-19","close":5.14},{"date":"2023-01-20","close":5.18},{"date":"2023-01-23","close":5.33},{"date":"2023-01-24","close":5.47},{"date":"2023-01-25","close":5.49},{"date":"2023-01-26","close":6.05},{"date":"2023-01-27","close":6.36},{"date":"2023-01-30","close":6.17},{"date":"2023-01-31","close":6.28},{"date":"2023-02-01","close":6.54},{"date":"2023-02-02","close":6.42},{"date":"2023-02-03","close":6.21},{"date":"2023-02-06","close":6.09},{"date":"2023-02-07","close":6.35},{"date":"2023-02-08","close":6.27},{"date":"2023-02-09","close":6.15},{"date":"2023-02-10","close":6.0},{"date":"2023-02-13","close":5.93},{"date":"2023-02-14","close":5.86},{"date":"2023-02-15","close":6.09},{"date":"2023-02-16","close":5.92},{"date":"2023-02-17","close":5.91},{"date":"2023-02-21","close":5.95},{"date":"2023-02-22","close":6.18},{"date":"2023-02-23","close":6.71},{"date":"2023-02-24","close":6.6},{"date":"2023-02-27","close":6.57},{"date":"2023-02-28","close":6.57},{"date":"2023-03-01","close":5.46},{"date":"2023-03-02","close":5.22},{"date":"2023-03-03","close":5.16},{"date":"2023-03-06","close":5.15},{"date":"2023-03-07","close":5.11},{"date":"2023-03-08","close":5.23},{"date":"2023-03-09","close":4.945},{"date":"2023-03-10","close":4.65},{"date":"2023-03-13","close":4.39},{"date":"2023-03-14","close":4.51},{"date":"2023-03-15","close":4.45},{"date":"2023-03-16","close":4.45},{"date":"2023-03-17","close":4.45},{"date":"2023-03-20","close":4.16},{"date":"2023-03-21","close":4.35},{"date":"2023-03-22","close":4.23},{"date":"2023-03-23","close":4.28},{"date":"2023-03-24","close":4.15},{"date":"2023-03-27","close":4.2},{"date":"2023-03-28","close":4.17},{"date":"2023-03-29","close":4.15},{"date":"2023-03-30","close":4.09},{"date":"2023-03-31","close":4.23},{"date":"2023-04-03","close":4.67},{"date":"2023-04-04","close":4.57},{"date":"2023-04-05","close":4.43},{"date":"2023-04-06","close":4.53},{"date":"2023-04-10","close":4.43},{"date":"2023-04-11","close":4.31},{"date":"2023-04-12","close":4.07},{"date":"2023-04-13","close":4.06},{"date":"2023-04-14","close":3.97},{"date":"2023-04-17","close":3.75},{"date":"2023-04-18","close":3.8},{"date":"2023-04-19","close":3.84},{"date":"2023-04-20","close":3.7},{"date":"2023-04-21","close":3.8},{"date":"2023-04-24","close":3.98},{"date":"2023-04-25","close":3.83},{"date":"2023-04-26","close":3.78},{"date":"2023-04-27","close":3.72},{"date":"2023-04-28","close":3.72},{"date":"2023-05-01","close":3.85},{"date":"2023-05-02","close":3.81},{"date":"2023-05-03","close":3.99},{"date":"2023-05-04","close":3.99},{"date":"2023-05-05","close":4.69},{"date":"2023-05-08","close":4.66},{"date":"2023-05-09","close":4.67},{"date":"2023-05-10","close":4.55},{"date":"2023-05-11","close":4.45},{"date":"2023-05-12","close":4.3},{"date":"2023-05-15","close":4.43},{"date":"2023-05-16","close":4.46},{"date":"2023-05-17","close":4.96},{"date":"2023-05-18","close":5.35},{"date":"2023-05-19","close":5.21},{"date":"2023-05-22","close":5.5},{"date":"2023-05-23","close":5.42},{"date":"2023-05-24","close":5.66},{"date":"2023-05-25","close":6.42},{"date":"2023-05-26","close":6.76},{"date":"2023-05-30","close":7.26},{"date":"2023-05-31","close":6.96},{"date":"2023-06-01","close":6.65},{"date":"2023-06-02","close":7.1},{"date":"2023-06-05","close":7.02},{"date":"2023-06-06","close":7.86},{"date":"2023-06-07","close":7.37},{"date":"2023-06-08","close":7.44},{"date":"2023-06-09","close":7.42},{"date":"2023-06-12","close":7.17},{"date":"2023-06-13","close":7.24},{"date":"2023-06-14","close":7.47},{"date":"2023-06-15","close":7.45},{"date":"2023-06-16","close":6.9},{"date":"2023-06-20","close":6.52},{"date":"2023-06-21","close":6.2},{"date":"2023-06-22","close":6.45},{"date":"2023-06-23","close":6.54},{"date":"2023-06-26","close":6.54},{"date":"2023-06-27","close":6.6},{"date":"2023-06-28","close":6.76},{"date":"2023-06-29","close":6.97},{"date":"2023-06-30","close":6.82},{"date":"2023-07-03","close":6.96},{"date":"2023-07-05","close":7.14},{"date":"2023-07-06","close":6.51},{"date":"2023-07-07","close":6.9},{"date":"2023-07-10","close":7.06},{"date":"2023-07-11","close":7.03},{"date":"2023-07-12","close":7.71},{"date":"2023-07-13","close":7.8},{"date":"2023-07-14","close":7.52},{"date":"2023-07-17","close":7.66},{"date":"2023-07-18","close":7.64},{"date":"2023-07-19","close":7.33},{"date":"2023-07-20","close":6.98},{"date":"2023-07-21","close":6.99},{"date":"2023-07-24","close":6.93},{"date":"2023-07-25","close":7.22},{"date":"2023-07-26","close":7.17},{"date":"2023-07-27","close":7.0},{"date":"2023-07-28","close":7.31},{"date":"2023-07-31","close":7.59},{"date":"2023-08-01","close":7.51},{"date":"2023-08-02","close":7.19},{"date":"2023-08-03","close":6.95},{"date":"2023-08-04","close":7.2},{"date":"2023-08-07","close":7.25},{"date":"2023-08-08","close":7.1},{"date":"2023-08-09","close":7.09},{"date":"2023-08-10","close":7.06},{"date":"2023-08-11","close":6.87},{"date":"2023-08-14","close":6.7},{"date":"2023-08-15","close":6.62},{"date":"2023-08-16","close":6.44},{"date":"2023-08-17","close":6.21},{"date":"2023-08-18","close":6.35},{"date":"2023-08-21","close":6.28},{"date":"2023-08-22","close":6.59},{"date":"2023-08-23","close":6.77},{"date":"2023-08-24","close":6.45},{"date":"2023-08-25","close":6.3},{"date":"2023-08-28","close":6.15},{"date":"2023-08-29","close":6.61},{"date":"2023-08-30","close":6.5},{"date":"2023-08-31","close":6.77},{"date":"2023-09-01","close":7.18},{"date":"2023-09-05","close":7.1},{"date":"2023-09-06","close":7.31},{"date":"2023-09-07","close":7.19},{"date":"2023-09-08","close":7.2},{"date":"2023-09-11","close":7.2},{"date":"2023-09-12","close":7.44},{"date":"2023-09-13","close":6.74},{"date":"2023-09-14","close":6.77},{"date":"2023-09-15","close":6.55},{"date":"2023-09-18","close":6.6},{"date":"2023-09-19","close":6.52},{"date":"2023-09-20","close":6.55},{"date":"2023-09-21","close":5.98},{"date":"2023-09-22","close":5.91},{"date":"2023-09-25","close":6.04},{"date":"2023-09-26","close":6.04},{"date":"2023-09-27","close":6.25},{"date":"2023-09-28","close":6.5},{"date":"2023-09-29","close":6.51},{"date":"2023-10-02","close":6.54},{"date":"2023-10-03","close":6.24},{"date":"2023-10-04","close":6.35},{"date":"2023-10-05","close":6.21},{"date":"2023-10-06","close":6.13},{"date":"2023-10-09","close":6.26},{"date":"2023-10-10","close":6.09},{"date":"2023-10-11","close":6.23},{"date":"2023-10-12","close":6.12},{"date":"2023-10-13","close":5.96},{"date":"2023-10-16","close":5.92},{"date":"2023-10-17","close":5.96},{"date":"2023-10-18","close":5.98},{"date":"2023-10-19","close":5.95},{"date":"2023-10-20","close":5.88},{"date":"2023-10-23","close":5.65},{"date":"2023-10-24","close":5.53},{"date":"2023-10-25","close":5.41},{"date":"2023-10-26","close":5.32},{"date":"2023-10-27","close":5.37},{"date":"2023-10-30","close":5.48},{"date":"2023-10-31","close":5.45},{"date":"2023-11-01","close":5.4},{"date":"2023-11-02","close":6.34},{"date":"2023-11-03","close":6.66},{"date":"2023-11-06","close":6.45},{"date":"2023-11-07","close":6.66},{"date":"2023-11-08","close":4.83},{"date":"2023-11-09","close":4.51},{"date":"2023-11-10","close":4.4},{"date":"2023-11-13","close":4.4},{"date":"2023-11-14","close":4.86},{"date":"2023-11-15","close":4.67},{"date":"2023-11-16","close":4.53},{"date":"2023-11-17","close":4.68},{"date":"2023-11-20","close":4.8},{"date":"2023-11-21","close":4.97},{"date":"2023-11-22","close":5.13},{"date":"2023-11-24","close":5.15},{"date":"2023-11-27","close":5.52},{"date":"2023-11-28","close":5.37},{"date":"2023-11-29","close":5.38},{"date":"2023-11-30","close":5.51},{"date":"2023-12-01","close":5.5},{"date":"2023-12-04","close":5.4},{"date":"2023-12-05","close":5.4},{"date":"2023-12-06","close":5.31},{"date":"2023-12-07","close":5.65},{"date":"2023-12-08","close":5.61},{"date":"2023-12-11","close":5.74},{"date":"2023-12-12","close":5.88},{"date":"2023-12-13","close":6.11},{"date":"2023-12-14","close":5.98},{"date":"2023-12-15","close":5.83},{"date":"2023-12-18","close":5.75},{"date":"2023-12-19","close":6.0},{"date":"2023-12-20","close":5.69},{"date":"2023-12-21","close":5.65},{"date":"2023-12-22","close":5.61},{"date":"2023-12-26","close":5.81},{"date":"2023-12-27","close":5.98},{"date":"2023-12-28","close":6.07},{"date":"2023-12-29","close":5.89},{"date":"2024-01-02","close":5.6},{"date":"2024-01-03","close":5.41},{"date":"2024-01-04","close":5.55},{"date":"2024-01-05","close":5.39},{"date":"2024-01-08","close":5.39},{"date":"2024-01-09","close":5.28},{"date":"2024-01-10","close":5.295},{"date":"2024-01-11","close":5.2},{"date":"2024-01-12","close":5.23},{"date":"2024-01-16","close":5.19},{"date":"2024-01-17","close":4.98},{"date":"2024-01-18","close":5.09},{"date":"2024-01-19","close":5.24},{"date":"2024-01-22","close":5.55},{"date":"2024-01-23","close":5.88},{"date":"2024-01-24","close":6.21},{"date":"2024-01-25","close":5.93},{"date":"2024-01-26","close":6.01},{"date":"2024-01-29","close":6.3},{"date":"2024-01-30","close":6.54},{"date":"2024-01-31","close":6.19},{"date":"2024-02-01","close":6.16},{"date":"2024-02-02","close":6.25},{"date":"2024-02-05","close":6.23},{"date":"2024-02-06","close":6.4},{"date":"2024-02-07","close":6.51},{"date":"2024-02-08","close":6.82},{"date":"2024-02-09","close":6.97},{"date":"2024-02-12","close":6.88},{"date":"2024-02-13","close":6.97},{"date":"2024-02-14","close":7.58},{"date":"2024-02-15","close":7.8},{"date":"2024-02-16","close":7.42},{"date":"2024-02-20","close":6.89},{"date":"2024-02-21","close":6.86},{"date":"2024-02-22","close":7.03},{"date":"2024-02-23","close":6.59},{"date":"2024-02-26","close":6.6},{"date":"2024-02-27","close":6.58},{"date":"2024-02-28","close":6.48},{"date":"2024-02-29","close":7.03},{"date":"2024-03-01","close":7.38},{"date":"2024-03-04","close":7.26},{"date":"2024-03-05","close":7.03},{"date":"2024-03-06","close":6.96},{"date":"2024-03-07","close":7.19},{"date":"2024-03-08","close":7.125},{"date":"2024-03-11","close":6.94},{"date":"2024-03-12","close":6.83},{"date":"2024-03-13","close":6.62},{"date":"2024-03-14","close":6.43},{"date":"2024-03-15","close":6.48},{"date":"2024-03-18","close":6.32},{"date":"2024-03-19","close":6.58},{"date":"2024-03-20","close":6.91},{"date":"2024-03-21","close":7.29},{"date":"2024-03-22","close":7.06},{"date":"2024-03-25","close":6.975},{"date":"2024-03-26","close":7.45},{"date":"2024-03-27","close":7.5},{"date":"2024-03-28","close":7.32},{"date":"2024-04-01","close":7.26},{"date":"2024-04-02","close":7.1},{"date":"2024-04-03","close":7.51},{"date":"2024-04-04","close":7.06},{"date":"2024-04-05","close":7.15},{"date":"2024-04-08","close":7.22},{"date":"2024-04-09","close":7.7},{"date":"2024-04-10","close":7.44},{"date":"2024-04-11","close":7.17},{"date":"2024-04-12","close":7.18},{"date":"2024-04-15","close":7.25},{"date":"2024-04-16","close":7.01},{"date":"2024-04-17","close":6.75},{"date":"2024-04-18","close":6.71},{"date":"2024-04-19","close":6.39},{"date":"2024-04-22","close":6.5},{"date":"2024-04-23","close":6.52},{"date":"2024-04-24","close":6.65},{"date":"2024-04-25","close":6.76},{"date":"2024-04-26","close":6.7},{"date":"2024-04-29","close":6.63},{"date":"2024-04-30","close":6.63},{"date":"2024-05-01","close":6.25},{"date":"2024-05-02","close":5.93},{"date":"2024-05-03","close":8.21},{"date":"2024-05-06","close":9.46},{"date":"2024-05-07","close":8.82},{"date":"2024-05-08","close":8.71},{"date":"2024-05-09","close":8.42},{"date":"2024-05-10","close":8.27},{"date":"2024-05-13","close":8.05},{"date":"2024-05-14","close":8.37},{"date":"2024-05-15","close":8.21},{"date":"2024-05-16","close":8.14},{"date":"2024-05-17","close":8.14},{"date":"2024-05-20","close":8.62},{"date":"2024-05-21","close":8.16},{"date":"2024-05-22","close":7.95},{"date":"2024-05-23","close":7.69},{"date":"2024-05-24","close":8.13},{"date":"2024-05-28","close":8.29},{"date":"2024-05-29","close":7.97},{"date":"2024-05-30","close":8.05},{"date":"2024-05-31","close":8.17},{"date":"2024-06-03","close":7.76},{"date":"2024-06-04","close":7.66},{"date":"2024-06-05","close":7.94},{"date":"2024-06-06","close":8.05},{"date":"2024-06-07","close":7.82},{"date":"2024-06-10","close":8.17},{"date":"2024-06-11","close":8.06},{"date":"2024-06-12","close":8.3},{"date":"2024-06-13","close":8.13},{"date":"2024-06-14","close":8.05},{"date":"2024-06-17","close":8.0},{"date":"2024-06-18","close":8.12},{"date":"2024-06-20","close":7.96},{"date":"2024-06-21","close":7.84},{"date":"2024-06-24","close":7.5},{"date":"2024-06-25","close":7.05},{"date":"2024-06-26","close":7.06},{"date":"2024-06-27","close":7.34},{"date":"2024-06-28","close":7.51},{"date":"2024-07-01","close":7.1},{"date":"2024-07-02","close":7.21},{"date":"2024-07-03","close":7.21},{"date":"2024-07-05","close":7.29},{"date":"2024-07-08","close":7.62},{"date":"2024-07-09","close":7.87},{"date":"2024-07-10","close":7.73},{"date":"2024-07-11","close":8.05},{"date":"2024-07-12","close":8.22},{"date":"2024-07-15","close":8.51},{"date":"2024-07-16","close":8.81},{"date":"2024-07-17","close":8.63},{"date":"2024-07-18","close":8.42},{"date":"2024-07-19","close":8.06},{"date":"2024-07-22","close":8.69},{"date":"2024-07-23","close":9.08},{"date":"2024-07-24","close":8.93},{"date":"2024-07-25","close":8.67},{"date":"2024-07-26","close":8.91},{"date":"2024-07-29","close":8.62},{"date":"2024-07-30","close":8.06},{"date":"2024-07-31","close":8.19},{"date":"2024-08-01","close":7.6},{"date":"2024-08-02","close":7.48},{"date":"2024-08-05","close":7.03},{"date":"2024-08-06","close":6.7},{"date":"2024-08-07","close":6.69},{"date":"2024-08-08","close":7.09},{"date":"2024-08-09","close":7.16},{"date":"2024-08-12","close":6.92},{"date":"2024-08-13","close":7.13},{"date":"2024-08-14","close":7.0},{"date":"2024-08-15","close":7.49},{"date":"2024-08-16","close":7.53},{"date":"2024-08-19","close":7.71},{"date":"2024-08-20","close":7.87},{"date":"2024-08-21","close":8.07},{"date":"2024-08-22","close":7.93},{"date":"2024-08-23","close":8.34},{"date":"2024-08-26","close":8.25},{"date":"2024-08-27","close":8.26},{"date":"2024-08-28","close":8.25},{"date":"2024-08-29","close":8.51},{"date":"2024-08-30","close":8.58},{"date":"2024-09-03","close":7.69},{"date":"2024-09-04","close":7.49},{"date":"2024-09-05","close":7.28},{"date":"2024-09-06","close":7.05},{"date":"2024-09-09","close":6.85},{"date":"2024-09-10","close":6.95},{"date":"2024-09-11","close":7.1},{"date":"2024-09-12","close":7.08},{"date":"2024-09-13","close":7.33},{"date":"2024-09-16","close":7.13},{"date":"2024-09-17","close":7.26},{"date":"2024-09-18","close":7.12},{"date":"2024-09-19","close":7.53},{"date":"2024-09-20","close":7.45},{"date":"2024-09-23","close":7.4},{"date":"2024-09-24","close":7.39},{"date":"2024-09-25","close":7.38},{"date":"2024-09-26","close":7.77},{"date":"2024-09-27","close":7.66},{"date":"2024-09-30","close":7.72},{"date":"2024-10-01","close":7.17},{"date":"2024-10-02","close":7.14},{"date":"2024-10-03","close":7.1},{"date":"2024-10-04","close":7.1},{"date":"2024-10-07","close":7.17},{"date":"2024-10-08","close":7.46},{"date":"2024-10-09","close":7.2},{"date":"2024-10-10","close":7.35},{"date":"2024-10-11","close":7.58},{"date":"2024-10-14","close":7.51},{"date":"2024-10-15","close":7.34},{"date":"2024-10-16","close":7.37},{"date":"2024-10-17","close":7.29},{"date":"2024-10-18","close":7.09},{"date":"2024-10-21","close":7.19},{"date":"2024-10-22","close":7.03},{"date":"2024-10-23","close":6.98},{"date":"2024-10-24","close":6.88},{"date":"2024-10-25","close":6.84},{"date":"2024-10-28","close":7.11},{"date":"2024-10-29","close":7.23},{"date":"2024-10-30","close":7.08},{"date":"2024-10-31","close":6.81},{"date":"2024-11-01","close":6.88},{"date":"2024-11-04","close":6.77},{"date":"2024-11-05","close":7.16},{"date":"2024-11-06","close":8.5},{"date":"2024-11-07","close":8.59},{"date":"2024-11-08","close":8.31},{"date":"2024-11-11","close":8.48},{"date":"2024-11-12","close":8.32},{"date":"2024-11-13","close":8.28},{"date":"2024-11-14","close":7.94},{"date":"2024-11-15","close":7.8},{"date":"2024-11-18","close":7.84},{"date":"2024-11-19","close":8.09},{"date":"2024-11-20","close":8.1},{"date":"2024-11-21","close":8.45},{"date":"2024-11-22","close":8.37},{"date":"2024-11-25","close":8.5},{"date":"2024-11-26","close":8.73},{"date":"2024-11-27","close":8.51},{"date":"2024-11-29","close":8.69},{"date":"2024-12-02","close":8.61},{"date":"2024-12-03","close":8.73},{"date":"2024-12-04","close":9.22},{"date":"2024-12-05","close":8.87},{"date":"2024-12-06","close":8.99},{"date":"2024-12-09","close":8.81},{"date":"2024-12-10","close":9.1},{"date":"2024-12-11","close":9.99},{"date":"2024-12-12","close":10.14},{"date":"2024-12-13","close":10.29},{"date":"2024-12-16","close":9.78},{"date":"2024-12-17","close":10.0},{"date":"2024-12-18","close":9.34},{"date":"2024-12-19","close":8.95},{"date":"2024-12-20","close":9.48},{"date":"2024-12-23","close":9.78},{"date":"2024-12-24","close":9.92},{"date":"2024-12-26","close":10.61},{"date":"2024-12-27","close":10.27},{"date":"2024-12-30","close":10.35},{"date":"2024-12-31","close":10.19},{"date":"2025-01-02","close":11.89},{"date":"2025-01-03","close":12.25},{"date":"2025-01-06","close":12.28},{"date":"2025-01-07","close":11.25},{"date":"2025-01-08","close":11.25},{"date":"2025-01-10","close":11.1},{"date":"2025-01-13","close":11.22},{"date":"2025-01-14","close":11.06},{"date":"2025-01-15","close":11.6},{"date":"2025-01-16","close":11.45},{"date":"2025-01-17","close":11.48},{"date":"2025-01-21","close":12.15},{"date":"2025-01-22","close":12.14},{"date":"2025-01-23","close":12.17},{"date":"2025-01-24","close":12.04},{"date":"2025-01-27","close":10.3},{"date":"2025-01-28","close":10.59},{"date":"2025-01-29","close":10.79},{"date":"2025-01-30","close":11.21},{"date":"2025-01-31","close":10.62},{"date":"2025-02-03","close":10.37},{"date":"2025-02-04","close":9.48},{"date":"2025-02-05","close":9.62},{"date":"2025-02-06","close":9.74},{"date":"2025-02-07","close":9.63},{"date":"2025-02-10","close":9.92},{"date":"2025-02-11","close":9.51},{"date":"2025-02-12","close":9.46},{"date":"2025-02-13","close":9.68},{"date":"2025-02-14","close":9.76},{"date":"2025-02-18","close":10.14},{"date":"2025-02-19","close":9.99},{"date":"2025-02-20","close":9.85},{"date":"2025-02-21","close":9.28},{"date":"2025-02-24","close":9.32},{"date":"2025-02-25","close":8.89},{"date":"2025-02-26","close":9.17},{"date":"2025-02-27","close":8.88},{"date":"2025-02-28","close":9.1},{"date":"2025-03-03","close":8.31},{"date":"2025-03-04","close":8.2},{"date":"2025-03-05","close":8.41},{"date":"2025-03-06","close":7.88},{"date":"2025-03-07","close":7.89},{"date":"2025-03-10","close":7.42},{"date":"2025-03-11","close":7.44},{"date":"2025-03-12","close":7.66},{"date":"2025-03-13","close":7.46},{"date":"2025-03-14","close":7.63},{"date":"2025-03-17","close":7.86},{"date":"2025-03-18","close":7.73},{"date":"2025-03-19","close":7.92},{"date":"2025-03-20","close":7.9},{"date":"2025-03-21","close":7.87},{"date":"2025-03-24","close":8.05},{"date":"2025-03-25","close":8.02},{"date":"2025-03-26","close":7.73},{"date":"2025-03-27","close":7.54},{"date":"2025-03-28","close":7.09},{"date":"2025-03-31","close":6.91},{"date":"2025-04-01","close":7.03},{"date":"2025-04-02","close":7.22},{"date":"2025-04-03","close":6.6},{"date":"2025-04-04","close":5.99},{"date":"2025-04-07","close":5.9},{"date":"2025-04-08","close":5.59},{"date":"2025-04-09","close":6.56},{"date":"2025-04-10","close":6.04},{"date":"2025-04-11","close":5.96},{"date":"2025-04-14","close":5.97},{"date":"2025-04-15","close":6.01},{"date":"2025-04-16","close":5.94},{"date":"2025-04-17","close":5.82},{"date":"2025-04-21","close":5.84},{"date":"2025-04-22","close":5.85},{"date":"2025-04-23","close":6.19},{"date":"2025-04-24","close":6.61},{"date":"2025-04-25","close":6.79},{"date":"2025-04-28","close":6.71},{"date":"2025-04-29","close":6.81},{"date":"2025-04-30","close":6.66},{"date":"2025-05-01","close":6.62},{"date":"2025-05-02","close":6.72},{"date":"2025-05-05","close":6.82},{"date":"2025-05-06","close":6.67},{"date":"2025-05-07","close":7.24},{"date":"2025-05-08","close":7.42},{"date":"2025-05-09","close":7.25},{"date":"2025-05-12","close":7.87},{"date":"2025-05-13","close":8.35},{"date":"2025-05-14","close":7.51},{"date":"2025-05-15","close":7.61},{"date":"2025-05-16","close":7.5},{"date":"2025-05-19","close":7.51},{"date":"2025-05-20","close":7.37},{"date":"2025-05-21","close":7.1},{"date":"2025-05-22","close":7.2},{"date":"2025-05-23","close":7.13},{"date":"2025-05-27","close":7.61},{"date":"2025-05-28","close":7.63},{"date":"2025-05-29","close":7.83},{"date":"2025-05-30","close":7.77},{"date":"2025-06-02","close":7.65},{"date":"2025-06-03","close":7.94},{"date":"2025-06-04","close":7.75},{"date":"2025-06-05","close":7.65},{"date":"2025-06-06","close":7.93},{"date":"2025-06-09","close":8.01},{"date":"2025-06-10","close":8.29},{"date":"2025-06-11","close":8.52},{"date":"2025-06-12","close":8.47},{"date":"2025-06-13","close":7.94},{"date":"2025-06-16","close":8.22},{"date":"2025-06-17","close":8.67},{"date":"2025-06-18","close":8.9},{"date":"2025-06-20","close":8.28},{"date":"2025-06-23","close":8.69},{"date":"2025-06-24","close":9.02},{"date":"2025-06-25","close":9.37},{"date":"2025-06-26","close":9.58},{"date":"2025-06-27","close":9.69},{"date":"2025-06-30","close":9.53},{"date":"2025-07-01","close":9.015},{"date":"2025-07-02","close":9.09},{"date":"2025-07-03","close":9.23},{"date":"2025-07-07","close":9.29},{"date":"2025-07-08","close":9.55},{"date":"2025-07-09","close":9.43},{"date":"2025-07-10","close":9.22},{"date":"2025-07-11","close":9.09},{"date":"2025-07-14","close":9.28},{"date":"2025-07-15","close":9.41},{"date":"2025-07-16","close":9.71},{"date":"2025-07-17","close":9.84},{"date":"2025-07-18","close":9.82},{"date":"2025-07-21","close":9.75},{"date":"2025-07-22","close":9.44},{"date":"2025-07-23","close":9.57},{"date":"2025-07-24","close":9.32},{"date":"2025-07-25","close":8.86},{"date":"2025-07-28","close":9.45},{"date":"2025-07-29","close":10.6},{"date":"2025-07-30","close":10.45},{"date":"2025-07-31","close":9.86},{"date":"2025-08-01","close":9.05},{"date":"2025-08-04","close":9.45},{"date":"2025-08-05","close":13.0},{"date":"2025-08-06","close":9.885},{"date":"2025-08-07","close":9.31},{"date":"2025-08-08","close":9.3},{"date":"2025-08-11","close":9.1},{"date":"2025-08-12","close":9.96},{"date":"2025-08-13","close":10.12},{"date":"2025-08-14","close":9.48},{"date":"2025-08-15","close":9.39},{"date":"2025-08-18","close":9.52},{"date":"2025-08-19","close":9.08},{"date":"2025-08-20","close":8.98},{"date":"2025-08-21","close":9.18},{"date":"2025-08-22","close":9.97},{"date":"2025-08-25","close":9.78},{"date":"2025-08-26","close":9.79},{"date":"2025-08-27","close":9.7},{"date":"2025-08-28","close":9.79},{"date":"2025-08-29","close":9.42},{"date":"2025-09-02","close":9.05},{"date":"2025-09-03","close":8.83},{"date":"2025-09-04","close":8.84},{"date":"2025-09-05","close":8.86},{"date":"2025-09-08","close":8.59},{"date":"2025-09-09","close":8.72},{"date":"2025-09-10","close":8.66},{"date":"2025-09-11","close":8.93},{"date":"2025-09-12","close":8.75},{"date":"2025-09-15","close":8.93},{"date":"2025-09-16","close":9.13},{"date":"2025-09-17","close":9.23},{"date":"2025-09-18","close":10.29},{"date":"2025-09-19","close":9.87},{"date":"2025-09-22","close":10.44},{"date":"2025-09-23","close":10.25},{"date":"2025-09-24","close":10.05},{"date":"2025-09-25","close":9.84},{"date":"2025-09-26","close":9.68},{"date":"2025-09-29","close":9.87},{"date":"2025-09-30","close":10.1},{"date":"2025-10-01","close":10.5},{"date":"2025-10-02","close":11.26},{"date":"2025-10-03","close":10.98},{"date":"2025-10-06","close":13.58},{"date":"2025-10-07","close":12.95},{"date":"2025-10-08","close":13.49},{"date":"2025-10-09","close":13.11},{"date":"2025-10-10","close":12.39},{"date":"2025-10-13","close":13.35},{"date":"2025-10-14","close":13.4},{"date":"2025-10-15","close":14.41},{"date":"2025-10-16","close":14.1},{"date":"2025-10-17","close":12.94},{"date":"2025-10-20","close":13.71},{"date":"2025-10-21","close":13.59},{"date":"2025-10-22","close":12.57},{"date":"2025-10-23","close":13.83},{"date":"2025-10-24","close":14.21},{"date":"2025-10-27","close":14.32},{"date":"2025-10-28","close":13.65},{"date":"2025-10-29","close":13.61},{"date":"2025-10-30","close":13.31},{"date":"2025-10-31","close":13.61},{"date":"2025-11-03","close":13.09},{"date":"2025-11-04","close":12.32},{"date":"2025-11-05","close":15.53},{"date":"2025-11-06","close":14.89},{"date":"2025-11-07","close":14.48},{"date":"2025-11-10","close":14.94},{"date":"2025-11-11","close":15.51},{"date":"2025-11-12","close":15.02},{"date":"2025-11-13","close":13.65},{"date":"2025-11-14","close":13.72},{"date":"2025-11-17","close":13.37},{"date":"2025-11-18","close":13.15},{"date":"2025-11-19","close":13.1},{"date":"2025-11-20","close":12.63},{"date":"2025-11-21","close":12.74},{"date":"2025-11-24","close":13.45},{"date":"2025-11-25","close":13.64},{"date":"2025-11-26","close":13.79},{"date":"2025-11-28","close":14.34},{"date":"2025-12-01","close":14.41},{"date":"2025-12-02","close":14.77},{"date":"2025-12-03","close":15.82},{"date":"2025-12-04","close":16.73},{"date":"2025-12-05","close":17.55},{"date":"2025-12-08","close":18.18},{"date":"2025-12-09","close":19.19},{"date":"2025-12-10","close":19.61},{"date":"2025-12-11","close":19.67},{"date":"2025-12-12","close":16.29},{"date":"2025-12-15","close":15.93},{"date":"2025-12-16","close":15.78},{"date":"2025-12-17","close":15.15},{"date":"2025-12-18","close":15.12},{"date":"2025-12-19","close":15.74},{"date":"2025-12-22","close":16.44},{"date":"2025-12-23","close":16.16},{"date":"2025-12-24","close":15.94},{"date":"2025-12-26","close":15.92},{"date":"2025-12-29","close":15.77},{"date":"2025-12-30","close":15.61},{"date":"2025-12-31","close":15.5},{"date":"2026-01-02","close":15.58},{"date":"2026-01-05","close":16.23},{"date":"2026-01-06","close":17.58},{"date":"2026-01-07","close":17.42},{"date":"2026-01-08","close":16.63},{"date":"2026-01-09","close":17.23},{"date":"2026-01-12","close":17.37},{"date":"2026-01-13","close":17.46},{"date":"2026-01-14","close":17.1},{"date":"2026-01-15","close":17.37},{"date":"2026-01-16","close":17.57},{"date":"2026-01-20","close":16.74},{"date":"2026-01-21","close":16.86},{"date":"2026-01-22","close":16.95},{"date":"2026-01-23","close":16.15},{"date":"2026-01-26","close":15.76},{"date":"2026-01-27","close":16.01},{"date":"2026-01-28","close":16.12},{"date":"2026-01-29","close":15.66},{"date":"2026-01-30","close":15.01},{"date":"2026-02-02","close":15.17},{"date":"2026-02-03","close":14.52},{"date":"2026-02-04","close":14.19},{"date":"2026-02-05","close":13.71},{"date":"2026-02-06","close":14.93},{"date":"2026-02-09","close":15.24},{"date":"2026-02-10","close":15.09},{"date":"2026-02-11","close":15.1},{"date":"2026-02-12","close":14.92},{"date":"2026-02-13","close":14.62},{"date":"2026-02-17","close":14.02},{"date":"2026-02-18","close":14.39},{"date":"2026-02-19","close":14.4},{"date":"2026-02-20","close":14.73},{"date":"2026-02-23","close":14.41},{"date":"2026-02-24","close":15.61},{"date":"2026-02-25","close":17.01},{"date":"2026-02-26","close":17.22},{"date":"2026-02-27","close":16.99},{"date":"2026-03-02","close":17.02},{"date":"2026-03-03","close":16.18},{"date":"2026-03-04","close":16.46},{"date":"2026-03-05","close":15.55},{"date":"2026-03-06","close":14.52},{"date":"2026-03-09","close":14.54},{"date":"2026-03-10","close":15.25},{"date":"2026-03-11","close":15.62},{"date":"2026-03-12","close":14.68},{"date":"2026-03-13","close":14.63},{"date":"2026-03-16","close":15.21},{"date":"2026-03-17","close":15.46},{"date":"2026-03-18","close":15.55},{"date":"2026-03-19","close":15.96},{"date":"2026-03-20","close":15.14},{"date":"2026-03-23","close":16.02},{"date":"2026-03-24","close":16.42},{"date":"2026-03-25","close":17.99},{"date":"2026-03-26","close":17.52},{"date":"2026-03-27","close":16.51},{"date":"2026-03-30","close":15.0},{"date":"2026-03-31","close":16.44},{"date":"2026-04-01","close":17.55},{"date":"2026-04-02","close":18.2},{"date":"2026-04-06","close":18.24},{"date":"2026-04-07","close":18.12},{"date":"2026-04-08","close":19.03},{"date":"2026-04-09","close":19.56},{"date":"2026-04-10","close":19.34},{"date":"2026-04-13","close":19.82},{"date":"2026-04-14","close":20.17},{"date":"2026-04-15","close":20.3},{"date":"2026-04-16","close":21.52},{"date":"2026-04-17","close":22.13},{"date":"2026-04-20","close":22.63},{"date":"2026-04-21","close":23.58},{"date":"2026-04-22","close":24.27},{"date":"2026-04-23","close":24.31},{"date":"2026-04-24","close":26.72},{"date":"2026-04-27","close":26.6},{"date":"2026-04-28","close":25.65},{"date":"2026-04-29","close":27.03},{"date":"2026-04-30","close":28.96},{"date":"2026-05-01","close":28.95},{"date":"2026-05-04","close":28.85},{"date":"2026-05-05","close":30.13},{"date":"2026-05-06","close":31.41},{"date":"2026-05-07","close":29.75},{"date":"2026-05-08","close":31.86},{"date":"2026-05-11","close":33.13},{"date":"2026-05-12","close":32.43},{"date":"2026-05-13","close":35.55},{"date":"2026-05-14","close":37.34},{"date":"2026-05-15","close":33.71},{"date":"2026-05-18","close":33.29},{"date":"2026-05-19","close":34.39},{"date":"2026-05-20","close":34.95},{"date":"2026-05-21","close":35.9},{"date":"2026-05-22","close":36.28},{"date":"2026-05-26","close":37.91},{"date":"2026-05-27","close":36.94},{"date":"2026-05-28","close":36.92},{"date":"2026-05-29","close":35.95},{"date":"2026-06-01","close":36.01},{"date":"2026-06-02","close":37.94},{"date":"2026-06-03","close":37.44},{"date":"2026-06-04","close":37.19},{"date":"2026-06-05","close":34.28},{"date":"2026-06-08","close":35.26},{"date":"2026-06-09","close":33.76},{"date":"2026-06-10","close":33.51},{"date":"2026-06-11","close":37.31},{"date":"2026-06-12","close":41.0},{"date":"2026-06-15","close":43.63},{"date":"2026-06-16","close":41.56},{"date":"2026-06-17","close":42.14},{"date":"2026-06-18","close":44.11},{"date":"2026-06-22","close":44.5},{"date":"2026-06-23","close":41.22},{"date":"2026-06-24","close":41.03},{"date":"2026-06-25","close":43.59},{"date":"2026-06-26","close":43.29},{"date":"2026-06-29","close":47.36},{"date":"2026-06-30","close":48.59},{"date":"2026-07-01","close":43.81},{"date":"2026-07-02","close":35.06},{"date":"2026-07-06","close":34.82},{"date":"2026-07-07","close":31.32},{"date":"2026-07-08","close":34.46},{"date":"2026-07-09","close":36.11},{"date":"2026-07-10","close":34.77},{"date":"2026-07-13","close":32.79},{"date":"2026-07-14","close":33.41},{"date":"2026-07-15","close":32.68},{"date":"2026-07-16","close":31.03},{"date":"2026-07-17","close":31.04},{"date":"2026-07-20","close":30.68},{"date":"2026-07-21","close":34.22},{"date":"2026-07-22","close":33.53},{"date":"2026-07-23","close":33.33},{"date":"2026-07-24","close":30.26},{"date":"2026-07-27","close":30.27},{"date":"2026-07-28","close":28.96},{"date":"2026-07-29","close":26.96},{"date":"2026-07-30","close":29.3},{"date":"2026-07-31","close":29.88},{"date":"2026-08-03","close":30.11},{"date":"2026-08-04","close":32.09},{"date":"2026-08-05","close":30.93},{"date":"2026-08-06","close":31.62},{"date":"2026-08-07","close":29.78},{"date":"2026-08-10","close":27.13},{"date":"2026-08-11","close":27.45},{"date":"2026-08-12","close":28.18},{"date":"2026-08-13","close":27.59},{"date":"2026-08-14","close":28.32},{"date":"2026-08-17","close":27.83},{"date":"2026-08-18","close":25.81},{"date":"2026-08-19","close":24.83},{"date":"2026-08-20","close":23.96},{"date":"2026-08-21","close":23.89},{"date":"2026-08-24","close":22.61},{"date":"2026-08-25","close":23.23},{"date":"2026-08-26","close":22.81},{"date":"2026-08-27","close":23.61},{"date":"2026-08-28","close":22.01},{"date":"2026-08-31","close":21.88},{"date":"2026-09-01","close":20.74},{"date":"2026-09-02","close":20.84},{"date":"2026-09-03","close":20.68},{"date":"2026-09-04","close":21.37},{"date":"2026-09-08","close":22.72},{"date":"2026-09-09","close":22.67},{"date":"2026-09-10","close":22.41},{"date":"2026-09-11","close":22.69},{"date":"2026-09-14","close":20.61},{"date":"2026-09-15","close":20.41},{"date":"2026-09-16","close":20.87},{"date":"2026-09-17","close":22.37},{"date":"2026-09-18","close":22.3},{"date":"2026-09-21","close":24.16},{"date":"2026-09-22","close":24.78},{"date":"2026-09-23","close":24.19},{"date":"2026-09-24","close":24.19},{"date":"2026-09-25","close":23.89},{"date":"2026-09-28","close":23.12},{"date":"2026-09-29","close":23.26},{"date":"2026-09-30","close":23.64},{"date":"2026-10-01","close":24.01},{"date":"2026-10-02","close":24.66},{"date":"2026-10-05","close":23.97},{"date":"2026-10-06","close":24.13},{"date":"2026-10-07","close":23.4},{"date":"2026-10-08","close":22.84},{"date":"2026-10-09","close":22.44},{"date":"2026-10-12","close":21.455},{"date":"2026-10-13","close":21.16},{"date":"2026-10-14","close":19.67},{"date":"2026-10-15","close":19.92},{"date":"2026-10-16","close":18.76},{"date":"2026-10-19","close":19.08},{"date":"2026-10-20","close":19.76},{"date":"2026-10-21","close":20.93},{"date":"2026-10-22","close":19.09},{"date":"2026-10-23","close":19.06}],"chart_data":[{"date":"2024-10-23","open":6.95,"high":7.0,"low":6.85,"close":6.98,"volume":42952,"rsi_14":46.77,"sma_20":7.31,"sma_60":7.42,"sma_120":7.76},{"date":"2024-10-24","open":7.06,"high":7.06,"low":6.83,"close":6.88,"volume":28535,"rsi_14":44.39,"sma_20":7.27,"sma_60":7.4,"sma_120":7.75},{"date":"2024-10-25","open":6.96,"high":6.99,"low":6.82,"close":6.84,"volume":50732,"rsi_14":41.45,"sma_20":7.23,"sma_60":7.39,"sma_120":7.73},{"date":"2024-10-28","open":6.96,"high":7.21,"low":6.88,"close":7.11,"volume":109400,"rsi_14":40.84,"sma_20":7.2,"sma_60":7.38,"sma_120":7.71},{"date":"2024-10-29","open":7.16,"high":7.29,"low":7.03,"close":7.23,"volume":62591,"rsi_14":50.85,"sma_20":7.2,"sma_60":7.39,"sma_120":7.7},{"date":"2024-10-30","open":7.19,"high":7.25,"low":7.04,"close":7.08,"volume":48945,"rsi_14":42.37,"sma_20":7.2,"sma_60":7.39,"sma_120":7.69},{"date":"2024-10-31","open":7.04,"high":7.04,"low":6.73,"close":6.81,"volume":73047,"rsi_14":28.73,"sma_20":7.18,"sma_60":7.4,"sma_120":7.68},{"date":"2024-11-01","open":6.89,"high":6.96,"low":6.76,"close":6.88,"volume":84042,"rsi_14":32.6,"sma_20":7.17,"sma_60":7.39,"sma_120":7.67},{"date":"2024-11-04","open":6.9,"high":6.96,"low":6.76,"close":6.77,"volume":77911,"rsi_14":33.71,"sma_20":7.15,"sma_60":7.39,"sma_120":7.66},{"date":"2024-11-05","open":6.79,"high":7.44,"low":6.74,"close":7.16,"volume":185028,"rsi_14":45.02,"sma_20":7.13,"sma_60":7.39,"sma_120":7.65},{"date":"2024-11-06","open":7.98,"high":8.53,"low":7.41,"close":8.5,"volume":330057,"rsi_14":67.95,"sma_20":7.2,"sma_60":7.41,"sma_120":7.65},{"date":"2024-11-07","open":8.29,"high":8.69,"low":8.27,"close":8.59,"volume":236315,"rsi_14":73.01,"sma_20":7.26,"sma_60":7.44,"sma_120":7.65},{"date":"2024-11-08","open":8.4,"high":8.52,"low":8.03,"close":8.31,"volume":216628,"rsi_14":66.28,"sma_20":7.3,"sma_60":7.45,"sma_120":7.65},{"date":"2024-11-11","open":8.1,"high":8.5,"low":7.97,"close":8.48,"volume":159100,"rsi_14":71.01,"sma_20":7.35,"sma_60":7.47,"sma_120":7.65},{"date":"2024-11-12","open":8.39,"high":8.58,"low":8.1,"close":8.32,"volume":118361,"rsi_14":68.82,"sma_20":7.4,"sma_60":7.48,"sma_120":7.66},{"date":"2024-11-13","open":8.3,"high":8.56,"low":8.27,"close":8.28,"volume":133647,"rsi_14":70.0,"sma_20":7.44,"sma_60":7.49,"sma_120":7.66},{"date":"2024-11-14","open":8.31,"high":8.31,"low":7.85,"close":7.94,"volume":117849,"rsi_14":64.47,"sma_20":7.47,"sma_60":7.48,"sma_120":7.66},{"date":"2024-11-15","open":8.02,"high":8.02,"low":7.58,"close":7.8,"volume":137254,"rsi_14":59.4,"sma_20":7.51,"sma_60":7.48,"sma_120":7.66},{"date":"2024-11-18","open":7.84,"high":8.05,"low":7.65,"close":7.84,"volume":140810,"rsi_14":58.5,"sma_20":7.54,"sma_60":7.47,"sma_120":7.65},{"date":"2024-11-19","open":7.76,"high":8.22,"low":7.76,"close":8.09,"volume":88896,"rsi_14":63.69,"sma_20":7.59,"sma_60":7.47,"sma_120":7.65},{"date":"2024-11-20","open":8.06,"high":8.15,"low":7.99,"close":8.1,"volume":87226,"rsi_14":68.8,"sma_20":7.65,"sma_60":7.47,"sma_120":7.65},{"date":"2024-11-21","open":8.15,"high":8.46,"low":8.04,"close":8.45,"volume":150151,"rsi_14":71.16,"sma_20":7.73,"sma_60":7.47,"sma_120":7.66},{"date":"2024-11-22","open":8.4,"high":8.6,"low":8.23,"close":8.37,"volume":170169,"rsi_14":71.74,"sma_20":7.81,"sma_60":7.47,"sma_120":7.67},{"date":"2024-11-25","open":8.48,"high":8.75,"low":8.4,"close":8.5,"volume":154208,"rsi_14":69.59,"sma_20":7.88,"sma_60":7.47,"sma_120":7.67},{"date":"2024-11-26","open":8.5,"high":8.88,"low":8.34,"close":8.73,"volume":223267,"rsi_14":54.98,"sma_20":7.95,"sma_60":7.48,"sma_120":7.68},{"date":"2024-11-27","open":8.8,"high":8.8,"low":8.45,"close":8.51,"volume":75003,"rsi_14":48.36,"sma_20":8.02,"sma_60":7.5,"sma_120":7.68},{"date":"2024-11-29","open":8.57,"high":8.76,"low":8.46,"close":8.69,"volume":86105,"rsi_14":58.12,"sma_20":8.12,"sma_60":7.53,"sma_120":7.69},{"date":"2024-12-02","open":8.64,"high":8.67,"low":8.45,"close":8.61,"volume":164430,"rsi_14":52.89,"sma_20":8.2,"sma_60":7.55,"sma_120":7.69},{"date":"2024-12-03","open":8.5,"high":8.75,"low":8.33,"close":8.73,"volume":146114,"rsi_14":59.28,"sma_20":8.3,"sma_60":7.58,"sma_120":7.69},{"date":"2024-12-04","open":8.64,"high":9.31,"low":8.28,"close":9.22,"volume":345161,"rsi_14":67.67,"sma_20":8.4,"sma_60":7.62,"sma_120":7.7},{"date":"2024-12-05","open":9.3,"high":9.3,"low":8.77,"close":8.87,"volume":231099,"rsi_14":67.42,"sma_20":8.42,"sma_60":7.65,"sma_120":7.71},{"date":"2024-12-06","open":8.9,"high":9.05,"low":8.8,"close":8.99,"volume":167707,"rsi_14":72.45,"sma_20":8.44,"sma_60":7.68,"sma_120":7.72},{"date":"2024-12-09","open":9.0,"high":9.1,"low":8.62,"close":8.81,"volume":114154,"rsi_14":67.38,"sma_20":8.47,"sma_60":7.71,"sma_120":7.72},{"date":"2024-12-10","open":8.87,"high":9.26,"low":8.77,"close":9.1,"volume":251046,"rsi_14":67.84,"sma_20":8.5,"sma_60":7.74,"sma_120":7.73},{"date":"2024-12-11","open":9.26,"high":10.05,"low":9.21,"close":9.99,"volume":517440,"rsi_14":75.47,"sma_20":8.58,"sma_60":7.78,"sma_120":7.75},{"date":"2024-12-12","open":10.0,"high":10.24,"low":9.66,"close":10.14,"volume":413493,"rsi_14":74.07,"sma_20":8.67,"sma_60":7.83,"sma_120":7.77},{"date":"2024-12-13","open":10.25,"high":10.6,"low":9.85,"close":10.29,"volume":493195,"rsi_14":76.82,"sma_20":8.79,"sma_60":7.88,"sma_120":7.8},{"date":"2024-12-16","open":10.28,"high":10.28,"low":9.75,"close":9.78,"volume":186771,"rsi_14":66.16,"sma_20":8.89,"sma_60":7.92,"sma_120":7.82},{"date":"2024-12-17","open":9.72,"high":10.12,"low":9.67,"close":10.0,"volume":260898,"rsi_14":66.08,"sma_20":9.0,"sma_60":7.96,"sma_120":7.85},{"date":"2024-12-18","open":10.12,"high":10.35,"low":9.18,"close":9.34,"volume":317012,"rsi_14":59.45,"sma_20":9.06,"sma_60":8.0,"sma_120":7.86},{"date":"2024-12-19","open":9.48,"high":9.62,"low":8.78,"close":8.95,"volume":183714,"rsi_14":52.83,"sma_20":9.1,"sma_60":8.02,"sma_120":7.88},{"date":"2024-12-20","open":8.75,"high":9.54,"low":8.72,"close":9.48,"volume":499807,"rsi_14":58.61,"sma_20":9.15,"sma_60":8.05,"sma_120":7.9},{"date":"2024-12-23","open":9.49,"high":9.91,"low":9.38,"close":9.78,"volume":126496,"rsi_14":60.04,"sma_20":9.23,"sma_60":8.09,"sma_120":7.92},{"date":"2024-12-24","open":9.8,"high":9.93,"low":9.65,"close":9.92,"volume":45548,"rsi_14":57.17,"sma_20":9.3,"sma_60":8.12,"sma_120":7.94},{"date":"2024-12-26","open":9.85,"high":10.69,"low":9.82,"close":10.61,"volume":336213,"rsi_14":66.67,"sma_20":9.39,"sma_60":8.18,"sma_120":7.96},{"date":"2024-12-27","open":10.53,"high":10.67,"low":9.86,"close":10.27,"volume":310608,"rsi_14":61.76,"sma_20":9.48,"sma_60":8.23,"sma_120":7.98},{"date":"2024-12-30","open":10.17,"high":10.61,"low":9.88,"close":10.35,"volume":261787,"rsi_14":64.42,"sma_20":9.56,"sma_60":8.29,"sma_120":8.01},{"date":"2024-12-31","open":10.46,"high":10.46,"low":10.05,"close":10.19,"volume":165598,"rsi_14":60.46,"sma_20":9.64,"sma_60":8.34,"sma_120":8.02},{"date":"2025-01-02","open":10.2,"high":11.9,"low":9.77,"close":11.89,"volume":1358390,"rsi_14":65.78,"sma_20":9.8,"sma_60":8.42,"sma_120":8.05},{"date":"2025-01-03","open":12.08,"high":12.39,"low":11.68,"close":12.25,"volume":755023,"rsi_14":66.93,"sma_20":9.95,"sma_60":8.5,"sma_120":8.08},{"date":"2025-01-06","open":12.61,"high":12.64,"low":12.16,"close":12.28,"volume":495788,"rsi_14":66.28,"sma_20":10.12,"sma_60":8.58,"sma_120":8.11},{"date":"2025-01-07","open":12.26,"high":12.38,"low":10.96,"close":11.25,"volume":405669,"rsi_14":61.09,"sma_20":10.23,"sma_60":8.65,"sma_120":8.14},{"date":"2025-01-08","open":11.22,"high":11.33,"low":10.87,"close":11.25,"volume":326256,"rsi_14":59.75,"sma_20":10.36,"sma_60":8.71,"sma_120":8.16},{"date":"2025-01-10","open":11.2,"high":11.38,"low":10.5,"close":11.1,"volume":391738,"rsi_14":64.92,"sma_20":10.46,"sma_60":8.77,"sma_120":8.18},{"date":"2025-01-13","open":11.09,"high":11.37,"low":10.72,"close":11.22,"volume":216975,"rsi_14":70.16,"sma_20":10.52,"sma_60":8.83,"sma_120":8.21},{"date":"2025-01-14","open":11.5,"high":11.83,"low":10.81,"close":11.06,"volume":252907,"rsi_14":65.02,"sma_20":10.56,"sma_60":8.89,"sma_120":8.22},{"date":"2025-01-15","open":11.17,"high":11.65,"low":11.12,"close":11.6,"volume":398198,"rsi_14":66.55,"sma_20":10.63,"sma_60":8.96,"sma_120":8.24},{"date":"2025-01-16","open":11.64,"high":12.13,"low":11.44,"close":11.45,"volume":225070,"rsi_14":63.88,"sma_20":10.71,"sma_60":9.04,"sma_120":8.27},{"date":"2025-01-17","open":11.82,"high":11.82,"low":11.31,"close":11.48,"volume":175539,"rsi_14":58.97,"sma_20":10.79,"sma_60":9.11,"sma_120":8.29},{"date":"2025-01-21","open":11.51,"high":12.21,"low":11.39,"close":12.15,"volume":261106,"rsi_14":68.15,"sma_20":10.93,"sma_60":9.19,"sma_120":8.32},{"date":"2025-01-22","open":12.36,"high":12.42,"low":11.92,"close":12.14,"volume":194544,"rsi_14":67.51,"sma_20":11.09,"sma_60":9.28,"sma_120":8.35},{"date":"2025-01-23","open":11.99,"high":12.17,"low":11.95,"close":12.17,"volume":133905,"rsi_14":69.88,"sma_20":11.22,"sma_60":9.37,"sma_120":8.39},{"date":"2025-01-24","open":12.06,"high":12.33,"low":11.82,"close":12.04,"volume":170910,"rsi_14":52.2,"sma_20":11.33,"sma_60":9.45,"sma_120":8.42},{"date":"2025-01-27","open":11.51,"high":11.85,"low":10.09,"close":10.3,"volume":412493,"rsi_14":29.65,"sma_20":11.35,"sma_60":9.51,"sma_120":8.45},{"date":"2025-01-28","open":10.3,"high":10.61,"low":9.8,"close":10.59,"volume":287958,"rsi_14":33.27,"sma_20":11.35,"sma_60":9.56,"sma_120":8.48},{"date":"2025-01-29","open":10.59,"high":11.07,"low":10.45,"close":10.79,"volume":214982,"rsi_14":44.55,"sma_20":11.38,"sma_60":9.63,"sma_120":8.51},{"date":"2025-01-30","open":10.99,"high":11.43,"low":10.99,"close":11.21,"volume":196445,"rsi_14":49.57,"sma_20":11.42,"sma_60":9.7,"sma_120":8.55},{"date":"2025-01-31","open":11.25,"high":11.37,"low":10.58,"close":10.62,"volume":242690,"rsi_14":45.28,"sma_20":11.44,"sma_60":9.76,"sma_120":8.58},{"date":"2025-02-03","open":10.4,"high":10.49,"low":10.01,"close":10.37,"volume":340010,"rsi_14":41.84,"sma_20":11.37,"sma_60":9.82,"sma_120":8.6},{"date":"2025-02-04","open":9.49,"high":9.99,"low":9.02,"close":9.48,"volume":633330,"rsi_14":36.7,"sma_20":11.23,"sma_60":9.86,"sma_120":8.62},{"date":"2025-02-05","open":9.46,"high":9.75,"low":9.18,"close":9.62,"volume":299891,"rsi_14":32.13,"sma_20":11.09,"sma_60":9.88,"sma_120":8.65},{"date":"2025-02-06","open":9.82,"high":9.84,"low":9.25,"close":9.74,"volume":289280,"rsi_14":34.48,"sma_20":11.02,"sma_60":9.9,"sma_120":8.67},{"date":"2025-02-07","open":9.74,"high":9.98,"low":9.5,"close":9.63,"volume":161055,"rsi_14":33.45,"sma_20":10.94,"sma_60":9.92,"sma_120":8.69},{"date":"2025-02-10","open":9.69,"high":9.93,"low":9.66,"close":9.92,"volume":138844,"rsi_14":28.6,"sma_20":10.88,"sma_60":9.94,"sma_120":8.71},{"date":"2025-02-11","open":9.76,"high":9.93,"low":9.49,"close":9.51,"volume":113649,"rsi_14":26.56,"sma_20":10.79,"sma_60":9.96,"sma_120":8.72},{"date":"2025-02-12","open":9.29,"high":9.65,"low":9.29,"close":9.46,"volume":148246,"rsi_14":25.93,"sma_20":10.71,"sma_60":9.98,"sma_120":8.73},{"date":"2025-02-13","open":9.6,"high":9.73,"low":9.51,"close":9.68,"volume":118040,"rsi_14":29.37,"sma_20":10.62,"sma_60":10.01,"sma_120":8.75},{"date":"2025-02-14","open":9.72,"high":9.83,"low":9.63,"close":9.76,"volume":132388,"rsi_14":43.35,"sma_20":10.53,"sma_60":10.05,"sma_120":8.76},{"date":"2025-02-18","open":9.77,"high":10.17,"low":9.66,"close":10.14,"volume":341045,"rsi_14":44.58,"sma_20":10.47,"sma_60":10.08,"sma_120":8.78},{"date":"2025-02-19","open":10.68,"high":10.8,"low":9.4,"close":9.99,"volume":656065,"rsi_14":40.24,"sma_20":10.36,"sma_60":10.12,"sma_120":8.79},{"date":"2025-02-20","open":9.82,"high":10.0,"low":9.55,"close":9.85,"volume":248582,"rsi_14":32.2,"sma_20":10.24,"sma_60":10.14,"sma_120":8.81},{"date":"2025-02-21","open":9.75,"high":9.83,"low":9.26,"close":9.28,"volume":329746,"rsi_14":32.37,"sma_20":10.1,"sma_60":10.16,"sma_120":8.81},{"date":"2025-02-24","open":9.26,"high":9.46,"low":8.92,"close":9.32,"volume":269878,"rsi_14":35.38,"sma_20":9.96,"sma_60":10.17,"sma_120":8.82},{"date":"2025-02-25","open":9.11,"high":9.22,"low":8.8,"close":8.89,"volume":279967,"rsi_14":40.58,"sma_20":9.89,"sma_60":10.18,"sma_120":8.82},{"date":"2025-02-26","open":8.91,"high":9.23,"low":8.9,"close":9.17,"volume":172267,"rsi_14":43.12,"sma_20":9.82,"sma_60":10.19,"sma_120":8.84},{"date":"2025-02-27","open":9.28,"high":9.42,"low":8.87,"close":8.88,"volume":217197,"rsi_14":37.5,"sma_20":9.73,"sma_60":10.19,"sma_120":8.85},{"date":"2025-02-28","open":8.86,"high":9.18,"low":8.64,"close":9.1,"volume":156022,"rsi_14":42.54,"sma_20":9.62,"sma_60":10.2,"sma_120":8.86},{"date":"2025-03-03","open":9.13,"high":9.2,"low":8.25,"close":8.31,"volume":250741,"rsi_14":30.12,"sma_20":9.5,"sma_60":10.2,"sma_120":8.87},{"date":"2025-03-04","open":8.18,"high":8.42,"low":7.81,"close":8.2,"volume":378160,"rsi_14":32.53,"sma_20":9.4,"sma_60":10.19,"sma_120":8.88},{"date":"2025-03-05","open":8.19,"high":8.44,"low":8.0,"close":8.41,"volume":213594,"rsi_14":36.57,"sma_20":9.34,"sma_60":10.17,"sma_120":8.9},{"date":"2025-03-06","open":8.17,"high":8.37,"low":7.78,"close":7.88,"volume":260162,"rsi_14":28.67,"sma_20":9.26,"sma_60":10.16,"sma_120":8.9},{"date":"2025-03-07","open":7.86,"high":7.92,"low":7.5,"close":7.89,"volume":206807,"rsi_14":27.47,"sma_20":9.16,"sma_60":10.14,"sma_120":8.91},{"date":"2025-03-10","open":7.61,"high":7.71,"low":7.36,"close":7.42,"volume":257014,"rsi_14":17.92,"sma_20":9.05,"sma_60":10.12,"sma_120":8.91},{"date":"2025-03-11","open":7.42,"high":7.65,"low":7.38,"close":7.44,"volume":194006,"rsi_14":18.98,"sma_20":8.93,"sma_60":10.09,"sma_120":8.91},{"date":"2025-03-12","open":7.6,"high":7.88,"low":7.51,"close":7.66,"volume":131729,"rsi_14":23.87,"sma_20":8.84,"sma_60":10.05,"sma_120":8.92},{"date":"2025-03-13","open":7.72,"high":7.77,"low":7.35,"close":7.46,"volume":121016,"rsi_14":26.18,"sma_20":8.74,"sma_60":10.0,"sma_120":8.92},{"date":"2025-03-14","open":7.59,"high":7.69,"low":7.53,"close":7.63,"volume":80681,"rsi_14":28.61,"sma_20":8.63,"sma_60":9.96,"sma_120":8.92},{"date":"2025-03-17","open":7.67,"high":7.91,"low":7.67,"close":7.86,"volume":135504,"rsi_14":36.27,"sma_20":8.54,"sma_60":9.93,"sma_120":8.92},{"date":"2025-03-18","open":7.91,"high":7.91,"low":7.64,"close":7.73,"volume":140757,"rsi_14":30.0,"sma_20":8.42,"sma_60":9.89,"sma_120":8.93},{"date":"2025-03-19","open":7.73,"high":8.03,"low":7.73,"close":7.92,"volume":105349,"rsi_14":36.29,"sma_20":8.31,"sma_60":9.87,"sma_120":8.93},{"date":"2025-03-20","open":7.79,"high":8.04,"low":7.76,"close":7.9,"volume":84360,"rsi_14":31.82,"sma_20":8.22,"sma_60":9.85,"sma_120":8.94},{"date":"2025-03-21","open":7.74,"high":7.93,"low":7.67,"close":7.87,"volume":217520,"rsi_14":41.34,"sma_20":8.15,"sma_60":9.82,"sma_120":8.94},{"date":"2025-03-24","open":8.05,"high":8.18,"low":7.87,"close":8.05,"volume":111747,"rsi_14":47.13,"sma_20":8.08,"sma_60":9.79,"sma_120":8.94},{"date":"2025-03-25","open":8.09,"high":8.11,"low":7.98,"close":8.02,"volume":85492,"rsi_14":41.98,"sma_20":8.04,"sma_60":9.76,"sma_120":8.94},{"date":"2025-03-26","open":7.99,"high":8.1,"low":7.68,"close":7.73,"volume":73753,"rsi_14":46.58,"sma_20":7.97,"sma_60":9.71,"sma_120":8.95},{"date":"2025-03-27","open":7.68,"high":7.72,"low":7.49,"close":7.54,"volume":65628,"rsi_14":42.62,"sma_20":7.9,"sma_60":9.67,"sma_120":8.95},{"date":"2025-03-28","open":7.64,"high":7.64,"low":7.09,"close":7.09,"volume":132575,"rsi_14":42.98,"sma_20":7.8,"sma_60":9.61,"sma_120":8.95},{"date":"2025-03-31","open":6.93,"high":7.0,"low":6.77,"close":6.91,"volume":158796,"rsi_14":39.44,"sma_20":7.73,"sma_60":9.56,"sma_120":8.95},{"date":"2025-04-01","open":6.84,"high":7.03,"low":6.66,"close":7.03,"volume":255426,"rsi_14":36.93,"sma_20":7.67,"sma_60":9.48,"sma_120":8.95},{"date":"2025-04-02","open":6.9,"high":7.27,"low":6.83,"close":7.22,"volume":132704,"rsi_14":45.0,"sma_20":7.61,"sma_60":9.39,"sma_120":8.95},{"date":"2025-04-03","open":6.38,"high":6.71,"low":6.38,"close":6.6,"volume":217678,"rsi_14":31.93,"sma_20":7.55,"sma_60":9.3,"sma_120":8.94},{"date":"2025-04-04","open":6.15,"high":6.31,"low":5.82,"close":5.99,"volume":225185,"rsi_14":21.05,"sma_20":7.45,"sma_60":9.21,"sma_120":8.93},{"date":"2025-04-07","open":5.81,"high":6.43,"low":5.69,"close":5.9,"volume":280562,"rsi_14":21.32,"sma_20":7.38,"sma_60":9.12,"sma_120":8.91},{"date":"2025-04-08","open":6.21,"high":6.29,"low":5.46,"close":5.59,"volume":249662,"rsi_14":14.8,"sma_20":7.29,"sma_60":9.03,"sma_120":8.9},{"date":"2025-04-09","open":5.59,"high":6.8,"low":5.59,"close":6.56,"volume":253328,"rsi_14":34.27,"sma_20":7.23,"sma_60":8.95,"sma_120":8.89},{"date":"2025-04-10","open":6.26,"high":6.44,"low":5.92,"close":6.04,"volume":158975,"rsi_14":30.74,"sma_20":7.16,"sma_60":8.87,"sma_120":8.88},{"date":"2025-04-11","open":6.03,"high":6.25,"low":5.8,"close":5.96,"volume":107630,"rsi_14":27.53,"sma_20":7.08,"sma_60":8.78,"sma_120":8.87},{"date":"2025-04-14","open":6.17,"high":6.25,"low":5.92,"close":5.97,"volume":155327,"rsi_14":27.86,"sma_20":6.98,"sma_60":8.68,"sma_120":8.86},{"date":"2025-04-15","open":5.95,"high":6.11,"low":5.95,"close":6.01,"volume":156883,"rsi_14":30.37,"sma_20":6.9,"sma_60":8.59,"sma_120":8.85},{"date":"2025-04-16","open":5.91,"high":6.05,"low":5.81,"close":5.94,"volume":133599,"rsi_14":31.22,"sma_20":6.8,"sma_60":8.49,"sma_120":8.84},{"date":"2025-04-17","open":5.95,"high":6.03,"low":5.74,"close":5.82,"volume":147409,"rsi_14":33.84,"sma_20":6.69,"sma_60":8.38,"sma_120":8.83},{"date":"2025-04-21","open":5.64,"high":5.9,"low":5.64,"close":5.84,"volume":143102,"rsi_14":35.81,"sma_20":6.59,"sma_60":8.28,"sma_120":8.82},{"date":"2025-04-22","open":5.92,"high":5.99,"low":5.72,"close":5.85,"volume":172867,"rsi_14":33.88,"sma_20":6.48,"sma_60":8.18,"sma_120":8.82},{"date":"2025-04-23","open":6.03,"high":6.41,"low":6.03,"close":6.19,"volume":215409,"rsi_14":36.48,"sma_20":6.39,"sma_60":8.11,"sma_120":8.81},{"date":"2025-04-24","open":6.23,"high":6.64,"low":6.23,"close":6.61,"volume":160331,"rsi_14":50.14,"sma_20":6.33,"sma_60":8.04,"sma_120":8.8},{"date":"2025-04-25","open":6.54,"high":6.79,"low":6.26,"close":6.79,"volume":203951,"rsi_14":62.58,"sma_20":6.3,"sma_60":7.97,"sma_120":8.8},{"date":"2025-04-28","open":6.76,"high":6.96,"low":6.54,"close":6.71,"volume":171439,"rsi_14":62.78,"sma_20":6.28,"sma_60":7.9,"sma_120":8.8},{"date":"2025-04-29","open":6.65,"high":6.9,"low":6.56,"close":6.81,"volume":142090,"rsi_14":70.61,"sma_20":6.27,"sma_60":7.84,"sma_120":8.8},{"date":"2025-04-30","open":6.58,"high":6.7,"low":6.45,"close":6.66,"volume":183870,"rsi_14":52.34,"sma_20":6.25,"sma_60":7.77,"sma_120":8.8},{"date":"2025-05-01","open":6.73,"high":6.85,"low":6.59,"close":6.62,"volume":153743,"rsi_14":67.47,"sma_20":6.22,"sma_60":7.73,"sma_120":8.79},{"date":"2025-05-02","open":6.73,"high":6.89,"low":6.61,"close":6.72,"volume":147762,"rsi_14":72.62,"sma_20":6.23,"sma_60":7.68,"sma_120":8.78},{"date":"2025-05-05","open":6.67,"high":6.92,"low":6.67,"close":6.82,"volume":100951,"rsi_14":74.01,"sma_20":6.27,"sma_60":7.63,"sma_120":8.76},{"date":"2025-05-06","open":6.67,"high":6.85,"low":6.64,"close":6.67,"volume":77685,"rsi_14":67.55,"sma_20":6.31,"sma_60":7.58,"sma_120":8.75},{"date":"2025-05-07","open":6.75,"high":7.49,"low":6.73,"close":7.24,"volume":620781,"rsi_14":77.31,"sma_20":6.39,"sma_60":7.54,"sma_120":8.74},{"date":"2025-05-08","open":7.43,"high":7.74,"low":7.3,"close":7.42,"volume":402471,"rsi_14":82.79,"sma_20":6.43,"sma_60":7.5,"sma_120":8.73},{"date":"2025-05-09","open":7.42,"high":7.52,"low":7.22,"close":7.25,"volume":136568,"rsi_14":77.22,"sma_20":6.49,"sma_60":7.46,"sma_120":8.72},{"date":"2025-05-12","open":7.74,"high":7.98,"low":7.55,"close":7.87,"volume":316609,"rsi_14":81.56,"sma_20":6.59,"sma_60":7.43,"sma_120":8.72},{"date":"2025-05-13","open":7.96,"high":8.46,"low":7.77,"close":8.35,"volume":421040,"rsi_14":82.34,"sma_20":6.71,"sma_60":7.41,"sma_120":8.73},{"date":"2025-05-14","open":7.91,"high":8.28,"low":7.02,"close":7.51,"volume":514029,"rsi_14":61.97,"sma_20":6.78,"sma_60":7.37,"sma_120":8.72},{"date":"2025-05-15","open":7.51,"high":7.61,"low":7.31,"close":7.61,"volume":239360,"rsi_14":61.14,"sma_20":6.87,"sma_60":7.33,"sma_120":8.72},{"date":"2025-05-16","open":7.59,"high":7.6,"low":7.29,"close":7.5,"volume":319157,"rsi_14":60.65,"sma_20":6.95,"sma_60":7.29,"sma_120":8.72},{"date":"2025-05-19","open":7.35,"high":7.57,"low":7.02,"close":7.51,"volume":239511,"rsi_14":59.67,"sma_20":7.04,"sma_60":7.26,"sma_120":8.71},{"date":"2025-05-20","open":7.43,"high":7.5,"low":7.21,"close":7.37,"volume":111432,"rsi_14":59.83,"sma_20":7.11,"sma_60":7.23,"sma_120":8.7},{"date":"2025-05-21","open":7.22,"high":7.46,"low":7.08,"close":7.1,"volume":210520,"rsi_14":56.25,"sma_20":7.16,"sma_60":7.2,"sma_120":8.69},{"date":"2025-05-22","open":7.06,"high":7.39,"low":7.04,"close":7.2,"volume":145162,"rsi_14":56.25,"sma_20":7.19,"sma_60":7.16,"sma_120":8.68},{"date":"2025-05-23","open":7.02,"high":7.22,"low":6.88,"close":7.13,"volume":135311,"rsi_14":54.07,"sma_20":7.2,"sma_60":7.13,"sma_120":8.66},{"date":"2025-05-27","open":7.21,"high":7.67,"low":7.14,"close":7.61,"volume":257082,"rsi_14":61.35,"sma_20":7.25,"sma_60":7.11,"sma_120":8.65},{"date":"2025-05-28","open":7.57,"high":8.11,"low":7.4,"close":7.63,"volume":511457,"rsi_14":55.43,"sma_20":7.29,"sma_60":7.1,"sma_120":8.65},{"date":"2025-05-29","open":7.77,"high":7.91,"low":7.59,"close":7.83,"volume":269859,"rsi_14":55.68,"sma_20":7.35,"sma_60":7.09,"sma_120":8.64},{"date":"2025-05-30","open":7.72,"high":7.84,"low":7.53,"close":7.77,"volume":198783,"rsi_14":57.43,"sma_20":7.41,"sma_60":7.08,"sma_120":8.63},{"date":"2025-06-02","open":7.7,"high":7.93,"low":7.62,"close":7.65,"volume":235064,"rsi_14":46.33,"sma_20":7.45,"sma_60":7.08,"sma_120":8.62},{"date":"2025-06-03","open":7.64,"high":8.0,"low":7.58,"close":7.94,"volume":192750,"rsi_14":42.7,"sma_20":7.51,"sma_60":7.08,"sma_120":8.61},{"date":"2025-06-04","open":7.96,"high":8.09,"low":7.74,"close":7.75,"volume":178627,"rsi_14":55.56,"sma_20":7.56,"sma_60":7.08,"sma_120":8.6},{"date":"2025-06-05","open":7.78,"high":7.78,"low":7.56,"close":7.65,"volume":173173,"rsi_14":50.93,"sma_20":7.58,"sma_60":7.09,"sma_120":8.59},{"date":"2025-06-06","open":7.71,"high":7.97,"low":7.65,"close":7.93,"volume":184195,"rsi_14":59.23,"sma_20":7.61,"sma_60":7.09,"sma_120":8.57},{"date":"2025-06-09","open":8.11,"high":8.35,"low":7.93,"close":8.01,"volume":285423,"rsi_14":60.42,"sma_20":7.65,"sma_60":7.1,"sma_120":8.55},{"date":"2025-06-10","open":8.03,"high":8.35,"low":7.97,"close":8.29,"volume":329347,"rsi_14":68.11,"sma_20":7.67,"sma_60":7.11,"sma_120":8.54},{"date":"2025-06-11","open":8.5,"high":8.96,"low":8.36,"close":8.52,"volume":690162,"rsi_14":78.4,"sma_20":7.68,"sma_60":7.12,"sma_120":8.53},{"date":"2025-06-12","open":8.45,"high":8.56,"low":8.27,"close":8.47,"volume":184406,"rsi_14":75.92,"sma_20":7.72,"sma_60":7.13,"sma_120":8.51},{"date":"2025-06-13","open":8.15,"high":8.37,"low":7.92,"close":7.94,"volume":252886,"rsi_14":63.92,"sma_20":7.74,"sma_60":7.13,"sma_120":8.5},{"date":"2025-06-16","open":8.02,"high":8.43,"low":8.01,"close":8.22,"volume":233651,"rsi_14":61.25,"sma_20":7.78,"sma_60":7.14,"sma_120":8.49},{"date":"2025-06-17","open":8.19,"high":9.43,"low":8.19,"close":8.67,"volume":2355834,"rsi_14":66.56,"sma_20":7.83,"sma_60":7.15,"sma_120":8.49},{"date":"2025-06-18","open":8.77,"high":9.46,"low":8.46,"close":8.9,"volume":974731,"rsi_14":66.88,"sma_20":7.91,"sma_60":7.17,"sma_120":8.48},{"date":"2025-06-20","open":9.04,"high":9.17,"low":8.22,"close":8.28,"volume":651342,"rsi_14":56.84,"sma_20":7.97,"sma_60":7.17,"sma_120":8.47},{"date":"2025-06-23","open":8.23,"high":9.01,"low":8.1,"close":8.69,"volume":911630,"rsi_14":62.94,"sma_20":8.04,"sma_60":7.19,"sma_120":8.45},{"date":"2025-06-24","open":8.87,"high":9.23,"low":8.69,"close":9.02,"volume":649381,"rsi_14":63.3,"sma_20":8.14,"sma_60":7.21,"sma_120":8.44},{"date":"2025-06-25","open":9.17,"high":9.71,"low":8.77,"close":9.37,"volume":998860,"rsi_14":69.19,"sma_20":8.23,"sma_60":7.25,"sma_120":8.43},{"date":"2025-06-26","open":9.54,"high":9.99,"low":9.4,"close":9.58,"volume":694941,"rsi_14":72.29,"sma_20":8.32,"sma_60":7.29,"sma_120":8.43},{"date":"2025-06-27","open":9.85,"high":10.11,"low":9.44,"close":9.69,"volume":1658056,"rsi_14":71.15,"sma_20":8.42,"sma_60":7.34,"sma_120":8.41},{"date":"2025-06-30","open":9.85,"high":9.98,"low":9.53,"close":9.53,"volume":657278,"rsi_14":67.92,"sma_20":8.5,"sma_60":7.38,"sma_120":8.39},{"date":"2025-07-01","open":9.39,"high":9.39,"low":8.66,"close":9.02,"volume":477259,"rsi_14":58.1,"sma_20":8.57,"sma_60":7.42,"sma_120":8.36},{"date":"2025-07-02","open":8.94,"high":9.22,"low":8.86,"close":9.09,"volume":435955,"rsi_14":56.6,"sma_20":8.63,"sma_60":7.47,"sma_120":8.34},{"date":"2025-07-03","open":9.16,"high":9.45,"low":9.08,"close":9.23,"volume":212419,"rsi_14":58.62,"sma_20":8.7,"sma_60":7.53,"sma_120":8.32},{"date":"2025-07-07","open":9.2,"high":9.52,"low":9.0,"close":9.29,"volume":539890,"rsi_14":67.13,"sma_20":8.79,"sma_60":7.59,"sma_120":8.31},{"date":"2025-07-08","open":9.35,"high":9.76,"low":9.07,"close":9.55,"volume":561937,"rsi_14":66.96,"sma_20":8.87,"sma_60":7.64,"sma_120":8.3},{"date":"2025-07-09","open":9.53,"high":9.69,"low":9.28,"close":9.43,"volume":268328,"rsi_14":60.58,"sma_20":8.94,"sma_60":7.69,"sma_120":8.28},{"date":"2025-07-10","open":9.49,"high":9.56,"low":9.07,"close":9.22,"volume":393815,"rsi_14":54.48,"sma_20":8.99,"sma_60":7.75,"sma_120":8.26},{"date":"2025-07-11","open":9.29,"high":9.33,"low":9.02,"close":9.09,"volume":187401,"rsi_14":63.15,"sma_20":9.01,"sma_60":7.8,"sma_120":8.24},{"date":"2025-07-14","open":9.0,"high":9.51,"low":8.8,"close":9.28,"volume":503791,"rsi_14":60.31,"sma_20":9.05,"sma_60":7.85,"sma_120":8.22},{"date":"2025-07-15","open":9.49,"high":9.65,"low":9.28,"close":9.41,"volume":391167,"rsi_14":57.33,"sma_20":9.13,"sma_60":7.91,"sma_120":8.2},{"date":"2025-07-16","open":9.49,"high":9.79,"low":9.14,"close":9.71,"volume":419145,"rsi_14":56.51,"sma_20":9.2,"sma_60":7.98,"sma_120":8.18},{"date":"2025-07-17","open":9.69,"high":9.95,"low":9.67,"close":9.84,"volume":326088,"rsi_14":55.14,"sma_20":9.26,"sma_60":8.04,"sma_120":8.16},{"date":"2025-07-18","open":10.0,"high":10.01,"low":9.65,"close":9.82,"volume":270023,"rsi_14":52.66,"sma_20":9.31,"sma_60":8.11,"sma_120":8.14},{"date":"2025-07-21","open":9.99,"high":9.99,"low":9.69,"close":9.75,"volume":270438,"rsi_14":54.68,"sma_20":9.38,"sma_60":8.17,"sma_120":8.14},{"date":"2025-07-22","open":9.69,"high":9.71,"low":9.15,"close":9.44,"volume":248372,"rsi_14":59.91,"sma_20":9.42,"sma_60":8.22,"sma_120":8.13},{"date":"2025-07-23","open":9.46,"high":9.57,"low":9.28,"close":9.57,"volume":237972,"rsi_14":60.91,"sma_20":9.45,"sma_60":8.26,"sma_120":8.12},{"date":"2025-07-24","open":9.64,"high":9.74,"low":9.29,"close":9.32,"volume":258404,"rsi_14":51.95,"sma_20":9.44,"sma_60":8.31,"sma_120":8.1},{"date":"2025-07-25","open":9.3,"high":9.31,"low":8.84,"close":8.86,"volume":281456,"rsi_14":42.07,"sma_20":9.41,"sma_60":8.34,"sma_120":8.09},{"date":"2025-07-28","open":8.91,"high":9.73,"low":8.85,"close":9.45,"volume":606019,"rsi_14":48.36,"sma_20":9.39,"sma_60":8.39,"sma_120":8.08},{"date":"2025-07-29","open":9.57,"high":10.98,"low":9.4,"close":10.6,"volume":1285377,"rsi_14":64.37,"sma_20":9.45,"sma_60":8.45,"sma_120":8.09},{"date":"2025-07-30","open":10.7,"high":10.92,"low":10.2,"close":10.45,"volume":737361,"rsi_14":65.34,"sma_20":9.52,"sma_60":8.52,"sma_120":8.1},{"date":"2025-07-31","open":10.5,"high":10.5,"low":9.82,"close":9.86,"volume":430020,"rsi_14":58.61,"sma_20":9.56,"sma_60":8.57,"sma_120":8.1},{"date":"2025-08-01","open":9.63,"high":9.63,"low":8.76,"close":9.05,"volume":487429,"rsi_14":47.74,"sma_20":9.55,"sma_60":8.61,"sma_120":8.09},{"date":"2025-08-04","open":9.26,"high":9.49,"low":9.1,"close":9.45,"volume":3393077,"rsi_14":50.37,"sma_20":9.56,"sma_60":8.64,"sma_120":8.09},{"date":"2025-08-05","open":14.28,"high":14.29,"low":12.3,"close":13.0,"volume":21920225,"rsi_14":69.11,"sma_20":9.73,"sma_60":8.74,"sma_120":8.12},{"date":"2025-08-06","open":10.82,"high":10.98,"low":9.81,"close":9.88,"volume":4918039,"rsi_14":50.19,"sma_20":9.75,"sma_60":8.78,"sma_120":8.12},{"date":"2025-08-07","open":10.01,"high":10.12,"low":9.2,"close":9.31,"volume":2295025,"rsi_14":47.9,"sma_20":9.76,"sma_60":8.8,"sma_120":8.12},{"date":"2025-08-08","open":9.28,"high":9.89,"low":9.13,"close":9.3,"volume":1477900,"rsi_14":48.14,"sma_20":9.77,"sma_60":8.82,"sma_120":8.11},{"date":"2025-08-11","open":9.24,"high":9.46,"low":9.04,"close":9.1,"volume":1069682,"rsi_14":48.58,"sma_20":9.76,"sma_60":8.85,"sma_120":8.11},{"date":"2025-08-12","open":9.11,"high":10.0,"low":8.98,"close":9.96,"volume":1022087,"rsi_14":51.53,"sma_20":9.79,"sma_60":8.88,"sma_120":8.11},{"date":"2025-08-13","open":10.0,"high":10.46,"low":9.86,"close":10.12,"volume":769302,"rsi_14":53.17,"sma_20":9.81,"sma_60":8.93,"sma_120":8.11},{"date":"2025-08-14","open":9.95,"high":10.06,"low":9.38,"close":9.48,"volume":676947,"rsi_14":52.42,"sma_20":9.79,"sma_60":8.96,"sma_120":8.11},{"date":"2025-08-15","open":9.55,"high":9.55,"low":9.25,"close":9.39,"volume":445182,"rsi_14":49.76,"sma_20":9.77,"sma_60":8.99,"sma_120":8.11},{"date":"2025-08-18","open":9.34,"high":9.56,"low":9.22,"close":9.52,"volume":411991,"rsi_14":45.21,"sma_20":9.76,"sma_60":9.04,"sma_120":8.12},{"date":"2025-08-19","open":9.63,"high":9.67,"low":9.05,"close":9.08,"volume":545143,"rsi_14":44.08,"sma_20":9.74,"sma_60":9.07,"sma_120":8.11},{"date":"2025-08-20","open":9.0,"high":9.13,"low":8.57,"close":8.98,"volume":631161,"rsi_14":46.03,"sma_20":9.71,"sma_60":9.1,"sma_120":8.12},{"date":"2025-08-21","open":8.91,"high":9.49,"low":8.91,"close":9.18,"volume":764432,"rsi_14":50.62,"sma_20":9.7,"sma_60":9.12,"sma_120":8.12},{"date":"2025-08-22","open":9.11,"high":10.23,"low":9.01,"close":9.97,"volume":826202,"rsi_14":52.39,"sma_20":9.76,"sma_60":9.16,"sma_120":8.13},{"date":"2025-08-25","open":9.94,"high":10.0,"low":9.76,"close":9.78,"volume":441952,"rsi_14":28.53,"sma_20":9.77,"sma_60":9.2,"sma_120":8.14},{"date":"2025-08-26","open":9.82,"high":10.19,"low":9.63,"close":9.79,"volume":473447,"rsi_14":48.92,"sma_20":9.73,"sma_60":9.23,"sma_120":8.15},{"date":"2025-08-27","open":9.79,"high":9.81,"low":9.49,"close":9.7,"volume":342712,"rsi_14":54.99,"sma_20":9.7,"sma_60":9.26,"sma_120":8.17},{"date":"2025-08-28","open":9.8,"high":9.89,"low":9.67,"close":9.79,"volume":153912,"rsi_14":56.14,"sma_20":9.69,"sma_60":9.29,"sma_120":8.19},{"date":"2025-08-29","open":9.77,"high":9.8,"low":9.3,"close":9.42,"volume":342391,"rsi_14":53.85,"sma_20":9.71,"sma_60":9.32,"sma_120":8.2},{"date":"2025-09-02","open":9.0,"high":9.2,"low":8.76,"close":9.05,"volume":790774,"rsi_14":37.6,"sma_20":9.69,"sma_60":9.34,"sma_120":8.22},{"date":"2025-09-03","open":8.95,"high":9.06,"low":8.79,"close":8.83,"volume":592281,"rsi_14":32.71,"sma_20":9.48,"sma_60":9.36,"sma_120":8.23},{"date":"2025-09-04","open":8.76,"high":8.9,"low":8.51,"close":8.84,"volume":735437,"rsi_14":39.68,"sma_20":9.43,"sma_60":9.37,"sma_120":8.24},{"date":"2025-09-05","open":8.84,"high":8.96,"low":8.68,"close":8.86,"volume":482221,"rsi_14":41.25,"sma_20":9.41,"sma_60":9.38,"sma_120":8.25},{"date":"2025-09-08","open":8.98,"high":9.0,"low":8.53,"close":8.59,"volume":789792,"rsi_14":35.33,"sma_20":9.37,"sma_60":9.38,"sma_120":8.25},{"date":"2025-09-09","open":8.61,"high":8.84,"low":8.48,"close":8.72,"volume":507264,"rsi_14":43.71,"sma_20":9.35,"sma_60":9.39,"sma_120":8.26},{"date":"2025-09-10","open":8.8,"high":8.88,"low":8.42,"close":8.66,"volume":664233,"rsi_14":44.33,"sma_20":9.29,"sma_60":9.4,"sma_120":8.27},{"date":"2025-09-11","open":8.64,"high":8.98,"low":8.64,"close":8.93,"volume":363769,"rsi_14":45.67,"sma_20":9.23,"sma_60":9.41,"sma_120":8.28},{"date":"2025-09-12","open":9.0,"high":9.0,"low":8.69,"close":8.75,"volume":352584,"rsi_14":23.25,"sma_20":9.19,"sma_60":9.41,"sma_120":8.28},{"date":"2025-09-15","open":8.75,"high":8.99,"low":8.7,"close":8.93,"volume":408002,"rsi_14":31.28,"sma_20":9.17,"sma_60":9.41,"sma_120":8.29},{"date":"2025-09-16","open":8.95,"high":9.21,"low":8.75,"close":9.13,"volume":490646,"rsi_14":36.59,"sma_20":9.15,"sma_60":9.43,"sma_120":8.3},{"date":"2025-09-17","open":9.09,"high":9.39,"low":9.05,"close":9.23,"volume":437005,"rsi_14":40.49,"sma_20":9.16,"sma_60":9.44,"sma_120":8.31},{"date":"2025-09-18","open":9.5,"high":10.32,"low":9.46,"close":10.29,"volume":787490,"rsi_14":57.27,"sma_20":9.22,"sma_60":9.46,"sma_120":8.34},{"date":"2025-09-19","open":10.35,"high":10.41,"low":9.85,"close":9.87,"volume":727416,"rsi_14":56.45,"sma_20":9.26,"sma_60":9.47,"sma_120":8.36},{"date":"2025-09-22","open":9.78,"high":10.59,"low":9.64,"close":10.44,"volume":702277,"rsi_14":68.83,"sma_20":9.28,"sma_60":9.48,"sma_120":8.39},{"date":"2025-09-23","open":10.65,"high":10.75,"low":10.21,"close":10.25,"volume":424415,"rsi_14":69.4,"sma_20":9.3,"sma_60":9.49,"sma_120":8.41},{"date":"2025-09-24","open":10.29,"high":10.35,"low":9.93,"close":10.05,"volume":305451,"rsi_14":65.71,"sma_20":9.32,"sma_60":9.5,"sma_120":8.44},{"date":"2025-09-25","open":9.78,"high":9.96,"low":9.51,"close":9.84,"volume":314376,"rsi_14":62.13,"sma_20":9.32,"sma_60":9.51,"sma_120":8.47},{"date":"2025-09-26","open":9.81,"high":9.96,"low":9.46,"close":9.68,"volume":459469,"rsi_14":63.87,"sma_20":9.32,"sma_60":9.52,"sma_120":8.5},{"date":"2025-09-29","open":9.78,"high":10.07,"low":9.68,"close":9.87,"volume":360357,"rsi_14":64.41,"sma_20":9.34,"sma_60":9.53,"sma_120":8.53},{"date":"2025-09-30","open":9.88,"high":10.14,"low":9.67,"close":10.1,"volume":493394,"rsi_14":67.31,"sma_20":9.39,"sma_60":9.55,"sma_120":8.57},{"date":"2025-10-01","open":10.1,"high":10.52,"low":10.1,"close":10.5,"volume":407013,"rsi_14":68.3,"sma_20":9.48,"sma_60":9.56,"sma_120":8.6},{"date":"2025-10-02","open":10.78,"high":11.37,"low":10.62,"close":11.26,"volume":863539,"rsi_14":75.77,"sma_20":9.6,"sma_60":9.59,"sma_120":8.64},{"date":"2025-10-03","open":11.38,"high":11.38,"low":10.8,"close":10.98,"volume":394929,"rsi_14":70.62,"sma_20":9.7,"sma_60":9.62,"sma_120":8.69},{"date":"2025-10-06","open":12.8,"high":14.58,"low":12.15,"close":13.58,"volume":4403307,"rsi_14":80.19,"sma_20":9.95,"sma_60":9.7,"sma_120":8.75},{"date":"2025-10-07","open":13.52,"high":14.1,"low":12.82,"close":12.95,"volume":1306472,"rsi_14":73.54,"sma_20":10.16,"sma_60":9.76,"sma_120":8.81},{"date":"2025-10-08","open":13.03,"high":13.53,"low":12.7,"close":13.49,"volume":820238,"rsi_14":71.68,"sma_20":10.41,"sma_60":9.83,"sma_120":8.87},{"date":"2025-10-09","open":13.51,"high":13.66,"low":12.91,"close":13.11,"volume":800542,"rsi_14":72.07,"sma_20":10.62,"sma_60":9.88,"sma_120":8.93},{"date":"2025-10-10","open":13.31,"high":13.96,"low":12.35,"close":12.39,"volume":915879,"rsi_14":63.02,"sma_20":10.8,"sma_60":9.93,"sma_120":8.98},{"date":"2025-10-13","open":12.81,"high":13.49,"low":12.5,"close":13.35,"volume":503477,"rsi_14":68.77,"sma_20":11.02,"sma_60":9.98,"sma_120":9.05},{"date":"2025-10-14","open":13.12,"high":13.68,"low":12.85,"close":13.4,"volume":585085,"rsi_14":70.65,"sma_20":11.23,"sma_60":10.05,"sma_120":9.11},{"date":"2025-10-15","open":13.86,"high":14.7,"low":13.72,"close":14.41,"volume":1459797,"rsi_14":75.65,"sma_20":11.49,"sma_60":10.13,"sma_120":9.17},{"date":"2025-10-16","open":14.75,"high":14.88,"low":13.84,"close":14.1,"volume":814008,"rsi_14":74.39,"sma_20":11.68,"sma_60":10.2,"sma_120":9.23},{"date":"2025-10-17","open":13.76,"high":13.95,"low":12.83,"close":12.94,"volume":578970,"rsi_14":65.3,"sma_20":11.83,"sma_60":10.26,"sma_120":9.29},{"date":"2025-10-20","open":13.16,"high":14.0,"low":13.09,"close":13.71,"volume":546441,"rsi_14":67.08,"sma_20":12.0,"sma_60":10.34,"sma_120":9.34},{"date":"2025-10-21","open":14.0,"high":14.49,"low":13.36,"close":13.59,"volume":615965,"rsi_14":65.01,"sma_20":12.16,"sma_60":10.41,"sma_120":9.4},{"date":"2025-10-22","open":13.51,"high":13.7,"low":12.33,"close":12.57,"volume":795478,"rsi_14":56.21,"sma_20":12.29,"sma_60":10.45,"sma_120":9.45},{"date":"2025-10-23","open":12.62,"high":13.94,"low":12.62,"close":13.83,"volume":655254,"rsi_14":62.36,"sma_20":12.49,"sma_60":10.5,"sma_120":9.51},{"date":"2025-10-24","open":14.27,"high":14.6,"low":14.03,"close":14.21,"volume":630718,"rsi_14":53.38,"sma_20":12.72,"sma_60":10.58,"sma_120":9.57},{"date":"2025-10-27","open":14.52,"high":14.8,"low":13.9,"close":14.32,"volume":824495,"rsi_14":57.79,"sma_20":12.94,"sma_60":10.66,"sma_120":9.63},{"date":"2025-10-28","open":14.47,"high":14.49,"low":13.62,"close":13.65,"volume":435734,"rsi_14":50.9,"sma_20":13.12,"sma_60":10.73,"sma_120":9.69},{"date":"2025-10-29","open":13.76,"high":14.15,"low":13.44,"close":13.61,"volume":396844,"rsi_14":52.91,"sma_20":13.27,"sma_60":10.74,"sma_120":9.74},{"date":"2025-10-30","open":13.25,"high":13.79,"low":13.23,"close":13.31,"volume":458837,"rsi_14":55.64,"sma_20":13.38,"sma_60":10.8,"sma_120":9.79},{"date":"2025-10-31","open":13.43,"high":13.91,"low":13.39,"close":13.61,"volume":367045,"rsi_14":51.73,"sma_20":13.51,"sma_60":10.87,"sma_120":9.84},{"date":"2025-11-03","open":13.78,"high":13.78,"low":12.92,"close":13.09,"volume":411204,"rsi_14":48.06,"sma_20":13.48,"sma_60":10.94,"sma_120":9.88},{"date":"2025-11-04","open":12.47,"high":13.19,"low":12.23,"close":12.32,"volume":698186,"rsi_14":36.48,"sma_20":13.45,"sma_60":10.99,"sma_120":9.92},{"date":"2025-11-05","open":14.35,"high":15.92,"low":14.02,"close":15.53,"volume":2011190,"rsi_14":56.73,"sma_20":13.55,"sma_60":11.08,"sma_120":9.98},{"date":"2025-11-06","open":15.4,"high":15.68,"low":14.54,"close":14.89,"volume":785613,"rsi_14":59.64,"sma_20":13.64,"sma_60":11.16,"sma_120":10.04},{"date":"2025-11-07","open":14.25,"high":14.5,"low":13.26,"close":14.48,"volume":961511,"rsi_14":53.95,"sma_20":13.75,"sma_60":11.24,"sma_120":10.1},{"date":"2025-11-10","open":14.5,"high":14.99,"low":14.19,"close":14.94,"volume":736730,"rsi_14":56.69,"sma_20":13.83,"sma_60":11.34,"sma_120":10.17},{"date":"2025-11-11","open":14.75,"high":15.9,"low":14.43,"close":15.51,"volume":1056120,"rsi_14":65.25,"sma_20":13.93,"sma_60":11.44,"sma_120":10.24},{"date":"2025-11-12","open":15.9,"high":15.92,"low":14.44,"close":15.02,"volume":728665,"rsi_14":56.71,"sma_20":13.96,"sma_60":11.54,"sma_120":10.3},{"date":"2025-11-13","open":14.53,"high":14.91,"low":13.51,"close":13.65,"volume":598245,"rsi_14":47.16,"sma_20":13.94,"sma_60":11.61,"sma_120":10.36},{"date":"2025-11-14","open":12.98,"high":14.15,"low":12.98,"close":13.72,"volume":488939,"rsi_14":46.95,"sma_20":13.98,"sma_60":11.69,"sma_120":10.41},{"date":"2025-11-17","open":13.54,"high":13.72,"low":13.07,"close":13.37,"volume":461275,"rsi_14":48.53,"sma_20":13.96,"sma_60":11.75,"sma_120":10.45},{"date":"2025-11-18","open":13.11,"high":13.45,"low":12.85,"close":13.15,"volume":447849,"rsi_14":47.62,"sma_20":13.94,"sma_60":11.8,"sma_120":10.5},{"date":"2025-11-19","open":13.15,"high":13.5,"low":12.92,"close":13.1,"volume":390111,"rsi_14":48.89,"sma_20":13.97,"sma_60":11.86,"sma_120":10.54},{"date":"2025-11-20","open":13.67,"high":13.8,"low":12.59,"close":12.63,"volume":535409,"rsi_14":44.9,"sma_20":13.91,"sma_60":11.91,"sma_120":10.58},{"date":"2025-11-21","open":12.63,"high":12.93,"low":12.06,"close":12.74,"volume":583616,"rsi_14":48.1,"sma_20":13.83,"sma_60":11.96,"sma_120":10.62},{"date":"2025-11-24","open":13.05,"high":13.58,"low":12.81,"close":13.45,"volume":489812,"rsi_14":56.19,"sma_20":13.79,"sma_60":12.02,"sma_120":10.67},{"date":"2025-11-25","open":13.32,"high":13.65,"low":12.96,"close":13.64,"volume":523068,"rsi_14":34.53,"sma_20":13.79,"sma_60":12.1,"sma_120":10.72},{"date":"2025-11-26","open":13.77,"high":13.9,"low":13.49,"close":13.79,"volume":310042,"rsi_14":40.21,"sma_20":13.8,"sma_60":12.18,"sma_120":10.77},{"date":"2025-11-28","open":13.84,"high":14.37,"low":13.64,"close":14.34,"volume":261282,"rsi_14":48.78,"sma_20":13.85,"sma_60":12.27,"sma_120":10.82},{"date":"2025-12-01","open":14.01,"high":14.69,"low":13.6,"close":14.41,"volume":500752,"rsi_14":45.07,"sma_20":13.89,"sma_60":12.37,"sma_120":10.87},{"date":"2025-12-02","open":14.7,"high":15.31,"low":14.6,"close":14.77,"volume":474408,"rsi_14":42.83,"sma_20":13.97,"sma_60":12.47,"sma_120":10.93},{"date":"2025-12-03","open":14.79,"high":15.97,"low":14.59,"close":15.82,"volume":597232,"rsi_14":56.99,"sma_20":14.15,"sma_60":12.59,"sma_120":10.99},{"date":"2025-12-04","open":15.8,"high":16.74,"low":15.57,"close":16.73,"volume":812262,"rsi_14":79.28,"sma_20":14.21,"sma_60":12.72,"sma_120":11.06},{"date":"2025-12-05","open":16.79,"high":17.66,"low":16.6,"close":17.55,"volume":882345,"rsi_14":81.86,"sma_20":14.34,"sma_60":12.87,"sma_120":11.14},{"date":"2025-12-08","open":17.56,"high":18.21,"low":17.34,"close":18.18,"volume":901357,"rsi_14":88.24,"sma_20":14.53,"sma_60":13.02,"sma_120":11.22},{"date":"2025-12-09","open":18.18,"high":19.3,"low":17.65,"close":19.19,"volume":1101544,"rsi_14":92.66,"sma_20":14.74,"sma_60":13.19,"sma_120":11.3},{"date":"2025-12-10","open":19.19,"high":19.74,"low":18.73,"close":19.61,"volume":1259623,"rsi_14":93.69,"sma_20":14.94,"sma_60":13.37,"sma_120":11.4},{"date":"2025-12-11","open":19.24,"high":19.85,"low":18.38,"close":19.67,"volume":669120,"rsi_14":100.0,"sma_20":15.18,"sma_60":13.54,"sma_120":11.49},{"date":"2025-12-12","open":18.84,"high":19.32,"low":16.25,"close":16.29,"volume":1183447,"rsi_14":67.22,"sma_20":15.31,"sma_60":13.64,"sma_120":11.55},{"date":"2025-12-15","open":16.48,"high":16.51,"low":15.9,"close":15.93,"volume":517679,"rsi_14":62.45,"sma_20":15.42,"sma_60":13.74,"sma_120":11.61},{"date":"2025-12-16","open":15.7,"high":16.16,"low":15.29,"close":15.78,"volume":824571,"rsi_14":60.79,"sma_20":15.54,"sma_60":13.83,"sma_120":11.66},{"date":"2025-12-17","open":15.94,"high":15.94,"low":15.11,"close":15.15,"volume":496218,"rsi_14":56.54,"sma_20":15.64,"sma_60":13.91,"sma_120":11.7},{"date":"2025-12-18","open":16.0,"high":16.09,"low":14.96,"close":15.12,"volume":433620,"rsi_14":53.95,"sma_20":15.74,"sma_60":14.0,"sma_120":11.75},{"date":"2025-12-19","open":15.16,"high":15.79,"low":15.16,"close":15.74,"volume":847687,"rsi_14":56.38,"sma_20":15.89,"sma_60":14.1,"sma_120":11.8},{"date":"2025-12-22","open":16.24,"high":16.57,"low":15.79,"close":16.44,"volume":442093,"rsi_14":57.75,"sma_20":16.08,"sma_60":14.21,"sma_120":11.87},{"date":"2025-12-23","open":16.13,"high":16.33,"low":15.9,"close":16.16,"volume":297873,"rsi_14":51.7,"sma_20":16.22,"sma_60":14.31,"sma_120":11.92},{"date":"2025-12-24","open":16.13,"high":16.23,"low":15.8,"close":15.94,"volume":229138,"rsi_14":45.76,"sma_20":16.33,"sma_60":14.41,"sma_120":11.98},{"date":"2025-12-26","open":15.95,"high":16.15,"low":15.8,"close":15.92,"volume":266081,"rsi_14":40.42,"sma_20":16.44,"sma_60":14.5,"sma_120":12.03},{"date":"2025-12-29","open":15.53,"high":16.08,"low":15.44,"close":15.77,"volume":283694,"rsi_14":34.99,"sma_20":16.51,"sma_60":14.58,"sma_120":12.09},{"date":"2025-12-30","open":15.8,"high":16.0,"low":15.55,"close":15.61,"volume":180269,"rsi_14":25.07,"sma_20":16.57,"sma_60":14.65,"sma_120":12.14},{"date":"2025-12-31","open":15.74,"high":16.2,"low":15.44,"close":15.5,"volume":225810,"rsi_14":20.09,"sma_20":16.6,"sma_60":14.69,"sma_120":12.19},{"date":"2026-01-02","open":15.77,"high":15.9,"low":15.14,"close":15.58,"volume":462340,"rsi_14":20.32,"sma_20":16.59,"sma_60":14.73,"sma_120":12.24},{"date":"2026-01-05","open":15.92,"high":16.58,"low":15.81,"close":16.23,"volume":380188,"rsi_14":49.28,"sma_20":16.57,"sma_60":14.78,"sma_120":12.3},{"date":"2026-01-06","open":16.23,"high":17.66,"low":15.85,"close":17.58,"volume":687174,"rsi_14":66.02,"sma_20":16.57,"sma_60":14.85,"sma_120":12.37},{"date":"2026-01-07","open":17.28,"high":17.56,"low":16.74,"close":17.42,"volume":353389,"rsi_14":65.89,"sma_20":16.53,"sma_60":14.93,"sma_120":12.43},{"date":"2026-01-08","open":17.36,"high":17.36,"low":16.17,"close":16.63,"volume":375207,"rsi_14":63.91,"sma_20":16.4,"sma_60":14.99,"sma_120":12.49},{"date":"2026-01-09","open":16.61,"high":17.65,"low":16.57,"close":17.23,"volume":381689,"rsi_14":67.91,"sma_20":16.28,"sma_60":15.05,"sma_120":12.55},{"date":"2026-01-12","open":17.08,"high":17.67,"low":16.99,"close":17.37,"volume":397878,"rsi_14":65.06,"sma_20":16.17,"sma_60":15.1,"sma_120":12.62},{"date":"2026-01-13","open":17.45,"high":17.85,"low":17.1,"close":17.46,"volume":381581,"rsi_14":60.62,"sma_20":16.23,"sma_60":15.16,"sma_120":12.68},{"date":"2026-01-14","open":17.44,"high":17.44,"low":16.85,"close":17.1,"volume":278375,"rsi_14":59.63,"sma_20":16.29,"sma_60":15.23,"sma_120":12.75},{"date":"2026-01-15","open":17.29,"high":18.25,"low":17.29,"close":17.37,"volume":695902,"rsi_14":64.5,"sma_20":16.37,"sma_60":15.29,"sma_120":12.82},{"date":"2026-01-16","open":17.75,"high":18.11,"low":17.36,"close":17.57,"volume":521648,"rsi_14":66.14,"sma_20":16.49,"sma_60":15.35,"sma_120":12.88},{"date":"2026-01-20","open":16.94,"high":17.65,"low":15.19,"close":16.74,"volume":894449,"rsi_14":58.38,"sma_20":16.57,"sma_60":15.42,"sma_120":12.94},{"date":"2026-01-21","open":17.03,"high":17.42,"low":16.39,"close":16.86,"volume":500342,"rsi_14":60.87,"sma_20":16.62,"sma_60":15.47,"sma_120":12.99},{"date":"2026-01-22","open":17.27,"high":17.41,"low":16.9,"close":16.95,"volume":399715,"rsi_14":62.65,"sma_20":16.65,"sma_60":15.52,"sma_120":13.05},{"date":"2026-01-23","open":16.83,"high":17.14,"low":16.12,"close":16.15,"volume":308200,"rsi_14":54.42,"sma_20":16.65,"sma_60":15.55,"sma_120":13.11},{"date":"2026-01-26","open":15.99,"high":16.42,"low":15.65,"close":15.76,"volume":395800,"rsi_14":46.2,"sma_20":16.64,"sma_60":15.59,"sma_120":13.16},{"date":"2026-01-27","open":15.85,"high":16.37,"low":15.77,"close":16.01,"volume":365800,"rsi_14":34.58,"sma_20":16.64,"sma_60":15.63,"sma_120":13.18},{"date":"2026-01-28","open":16.4,"high":16.4,"low":15.88,"close":16.12,"volume":366900,"rsi_14":37.1,"sma_20":16.66,"sma_60":15.67,"sma_120":13.24},{"date":"2026-01-29","open":16.05,"high":16.05,"low":15.09,"close":15.66,"volume":420700,"rsi_14":39.7,"sma_20":16.66,"sma_60":15.71,"sma_120":13.29},{"date":"2026-01-30","open":15.38,"high":15.72,"low":14.8,"close":15.01,"volume":419400,"rsi_14":26.68,"sma_20":16.64,"sma_60":15.74,"sma_120":13.34},{"date":"2026-02-02","open":14.85,"high":15.94,"low":14.85,"close":15.17,"volume":362000,"rsi_14":26.99,"sma_20":16.62,"sma_60":15.79,"sma_120":13.39},{"date":"2026-02-03","open":15.64,"high":15.71,"low":14.0,"close":14.52,"volume":403500,"rsi_14":22.47,"sma_20":16.53,"sma_60":15.77,"sma_120":13.43},{"date":"2026-02-04","open":14.47,"high":14.62,"low":13.69,"close":14.19,"volume":588200,"rsi_14":22.6,"sma_20":16.36,"sma_60":15.76,"sma_120":13.46},{"date":"2026-02-05","open":13.91,"high":14.15,"low":13.52,"close":13.71,"volume":384300,"rsi_14":16.85,"sma_20":16.18,"sma_60":15.75,"sma_120":13.5},{"date":"2026-02-06","open":14.42,"high":15.01,"low":14.28,"close":14.93,"volume":517100,"rsi_14":29.82,"sma_20":16.09,"sma_60":15.75,"sma_120":13.54},{"date":"2026-02-09","open":14.86,"high":15.46,"low":14.52,"close":15.24,"volume":392362,"rsi_14":47.69,"sma_20":16.6,"sma_60":15.54,"sma_120":13.1},{"date":"2026-02-10","open":15.22,"high":15.39,"low":14.86,"close":15.09,"volume":289803,"rsi_14":41.69,"sma_20":16.56,"sma_60":15.56,"sma_120":13.15},{"date":"2026-02-11","open":15.46,"high":15.46,"low":14.57,"close":15.1,"volume":409944,"rsi_14":27.54,"sma_20":16.52,"sma_60":15.58,"sma_120":13.16},{"date":"2026-02-12","open":15.1,"high":15.39,"low":14.48,"close":14.92,"volume":610699,"rsi_14":27.44,"sma_20":16.48,"sma_60":15.61,"sma_120":13.21},{"date":"2026-02-13","open":15.53,"high":15.83,"low":13.94,"close":14.62,"volume":1107684,"rsi_14":30.1,"sma_20":16.43,"sma_60":15.63,"sma_120":13.25},{"date":"2026-02-17","open":14.46,"high":14.46,"low":13.63,"close":14.02,"volume":873221,"rsi_14":18.22,"sma_20":16.35,"sma_60":15.64,"sma_120":13.29},{"date":"2026-02-18","open":14.15,"high":14.83,"low":13.84,"close":14.39,"volume":435100,"rsi_14":35.26,"sma_20":15.22,"sma_60":15.84,"sma_120":13.85},{"date":"2026-02-19","open":14.15,"high":14.43,"low":13.91,"close":14.4,"volume":382900,"rsi_14":38.38,"sma_20":15.1,"sma_60":15.87,"sma_120":13.89},{"date":"2026-02-20","open":14.39,"high":15.43,"low":14.36,"close":14.73,"volume":573763,"rsi_14":47.25,"sma_20":14.99,"sma_60":15.91,"sma_120":13.93},{"date":"2026-02-23","open":14.44,"high":14.62,"low":14.06,"close":14.41,"volume":369500,"rsi_14":42.78,"sma_20":14.9,"sma_60":15.92,"sma_120":13.97},{"date":"2026-02-24","open":14.65,"high":15.72,"low":14.51,"close":15.61,"volume":435639,"rsi_14":35.57,"sma_20":16.28,"sma_60":15.69,"sma_120":13.38},{"date":"2026-02-25","open":15.97,"high":17.01,"low":15.89,"close":17.01,"volume":548838,"rsi_14":49.4,"sma_20":16.25,"sma_60":15.72,"sma_120":13.44},{"date":"2026-02-26","open":16.96,"high":17.27,"low":16.46,"close":17.22,"volume":689910,"rsi_14":48.99,"sma_20":16.24,"sma_60":15.77,"sma_120":13.51},{"date":"2026-02-27","open":16.7,"high":17.05,"low":16.26,"close":16.99,"volume":519479,"rsi_14":46.09,"sma_20":16.26,"sma_60":15.8,"sma_120":13.57},{"date":"2026-03-02","open":16.22,"high":17.75,"low":16.22,"close":17.02,"volume":788310,"rsi_14":52.11,"sma_20":16.25,"sma_60":15.83,"sma_120":13.63},{"date":"2026-03-03","open":16.5,"high":16.66,"low":15.94,"close":16.18,"volume":424408,"rsi_14":45.37,"sma_20":16.19,"sma_60":15.85,"sma_120":13.69},{"date":"2026-03-04","open":16.53,"high":17.11,"low":16.25,"close":16.46,"volume":528427,"rsi_14":46.75,"sma_20":16.14,"sma_60":15.89,"sma_120":13.75},{"date":"2026-03-05","open":16.41,"high":17.0,"low":15.23,"close":15.55,"volume":500403,"rsi_14":52.3,"sma_20":16.06,"sma_60":15.92,"sma_120":13.81},{"date":"2026-03-06","open":14.92,"high":15.97,"low":14.42,"close":14.52,"volume":481638,"rsi_14":46.25,"sma_20":15.92,"sma_60":15.94,"sma_120":13.84},{"date":"2026-03-09","open":14.11,"high":14.69,"low":13.69,"close":14.54,"volume":436753,"rsi_14":46.33,"sma_20":15.77,"sma_60":15.96,"sma_120":13.88},{"date":"2026-03-10","open":14.47,"high":15.46,"low":14.44,"close":15.25,"volume":484315,"rsi_14":52.02,"sma_20":15.69,"sma_60":16.0,"sma_120":13.93},{"date":"2026-03-11","open":15.35,"high":16.3,"low":15.34,"close":15.62,"volume":430132,"rsi_14":56.08,"sma_20":15.63,"sma_60":16.05,"sma_120":13.98},{"date":"2026-03-12","open":15.24,"high":15.66,"low":14.66,"close":14.68,"volume":336342,"rsi_14":53.86,"sma_20":15.52,"sma_60":16.08,"sma_120":14.02},{"date":"2026-03-13","open":15.17,"high":15.42,"low":14.52,"close":14.63,"volume":338895,"rsi_14":49.37,"sma_20":15.49,"sma_60":16.1,"sma_120":14.06},{"date":"2026-03-16","open":15.12,"high":15.55,"low":14.95,"close":15.21,"volume":342317,"rsi_14":47.37,"sma_20":15.49,"sma_60":16.13,"sma_120":14.11},{"date":"2026-03-17","open":15.25,"high":15.74,"low":15.02,"close":15.46,"volume":304027,"rsi_14":37.98,"sma_20":15.51,"sma_60":16.16,"sma_120":14.17},{"date":"2026-03-18","open":15.37,"high":15.83,"low":15.21,"close":15.55,"volume":311335,"rsi_14":36.81,"sma_20":15.54,"sma_60":16.18,"sma_120":14.23},{"date":"2026-03-19","open":15.05,"high":16.01,"low":14.72,"close":15.96,"volume":338189,"rsi_14":42.09,"sma_20":15.61,"sma_60":16.2,"sma_120":14.28},{"date":"2026-03-20","open":15.96,"high":15.96,"low":14.93,"close":15.14,"volume":494500,"rsi_14":37.12,"sma_20":15.67,"sma_60":16.21,"sma_120":14.34},{"date":"2026-03-23","open":15.51,"high":16.44,"low":15.47,"close":16.02,"volume":404139,"rsi_14":48.91,"sma_20":15.73,"sma_60":16.21,"sma_120":14.4},{"date":"2026-03-24","open":15.68,"high":17.14,"low":15.68,"close":16.42,"volume":496582,"rsi_14":49.73,"sma_20":15.77,"sma_60":16.21,"sma_120":14.46},{"date":"2026-03-25","open":16.89,"high":18.08,"low":16.84,"close":17.99,"volume":767464,"rsi_14":65.02,"sma_20":15.82,"sma_60":16.21,"sma_120":14.54},{"date":"2026-03-26","open":17.68,"high":18.72,"low":17.5,"close":17.52,"volume":790684,"rsi_14":69.84,"sma_20":15.84,"sma_60":16.2,"sma_120":14.61},{"date":"2026-03-27","open":17.11,"high":17.17,"low":16.4,"close":16.51,"volume":336188,"rsi_14":61.52,"sma_20":15.81,"sma_60":16.16,"sma_120":14.68},{"date":"2026-03-30","open":16.76,"high":16.76,"low":14.68,"close":15.0,"volume":546339,"rsi_14":48.66,"sma_20":15.71,"sma_60":16.08,"sma_120":14.72},{"date":"2026-03-31","open":15.63,"high":16.54,"low":15.34,"close":16.44,"volume":536333,"rsi_14":53.93,"sma_20":15.72,"sma_60":16.03,"sma_120":14.79},{"date":"2026-04-01","open":16.8,"high":17.67,"low":16.54,"close":17.55,"volume":338811,"rsi_14":63.55,"sma_20":15.78,"sma_60":16.05,"sma_120":14.85},{"date":"2026-04-02","open":16.62,"high":18.3,"low":16.62,"close":18.2,"volume":428837,"rsi_14":65.95,"sma_20":15.91,"sma_60":16.09,"sma_120":14.92},{"date":"2026-04-06","open":18.23,"high":18.64,"low":18.14,"close":18.24,"volume":372680,"rsi_14":64.23,"sma_20":16.1,"sma_60":16.13,"sma_120":14.98},{"date":"2026-04-07","open":18.12,"high":18.27,"low":17.48,"close":18.12,"volume":343423,"rsi_14":62.64,"sma_20":16.28,"sma_60":16.18,"sma_120":15.05},{"date":"2026-04-08","open":19.28,"high":19.46,"low":18.66,"close":19.03,"volume":489546,"rsi_14":65.34,"sma_20":16.46,"sma_60":16.24,"sma_120":15.12},{"date":"2026-04-09","open":18.84,"high":19.6,"low":18.77,"close":19.56,"volume":490496,"rsi_14":65.71,"sma_20":16.66,"sma_60":16.31,"sma_120":15.2},{"date":"2026-04-10","open":19.62,"high":19.93,"low":19.15,"close":19.34,"volume":390553,"rsi_14":69.34,"sma_20":16.89,"sma_60":16.35,"sma_120":15.28},{"date":"2026-04-13","open":18.97,"high":19.92,"low":18.95,"close":19.82,"volume":367526,"rsi_14":68.16,"sma_20":17.15,"sma_60":16.42,"sma_120":15.36},{"date":"2026-04-14","open":20.06,"high":20.4,"low":19.8,"close":20.17,"volume":545652,"rsi_14":68.01,"sma_20":17.4,"sma_60":16.49,"sma_120":15.45},{"date":"2026-04-15","open":20.17,"high":20.66,"low":19.98,"close":20.3,"volume":465165,"rsi_14":62.88,"sma_20":17.64,"sma_60":16.56,"sma_120":15.53},{"date":"2026-04-16","open":20.3,"high":21.57,"low":20.25,"close":21.52,"volume":772190,"rsi_14":70.58,"sma_20":17.94,"sma_60":16.65,"sma_120":15.62},{"date":"2026-04-17","open":21.9,"high":22.47,"low":21.71,"close":22.13,"volume":644905,"rsi_14":80.15,"sma_20":18.25,"sma_60":16.76,"sma_120":15.71},{"date":"2026-04-20","open":22.0,"high":22.8,"low":21.89,"close":22.63,"volume":594823,"rsi_14":95.91,"sma_20":18.63,"sma_60":16.88,"sma_120":15.78},{"date":"2026-04-21","open":23.0,"high":24.1,"low":22.85,"close":23.58,"volume":725907,"rsi_14":95.65,"sma_20":19.0,"sma_60":17.02,"sma_120":15.87},{"date":"2026-04-22","open":24.04,"high":24.68,"low":23.55,"close":24.27,"volume":582908,"rsi_14":95.41,"sma_20":19.4,"sma_60":17.15,"sma_120":15.96},{"date":"2026-04-23","open":24.1,"high":24.88,"low":23.77,"close":24.31,"volume":537961,"rsi_14":94.99,"sma_20":19.71,"sma_60":17.26,"sma_120":16.06},{"date":"2026-04-24","open":25.0,"high":27.0,"low":24.75,"close":26.72,"volume":1366623,"rsi_14":96.29,"sma_20":20.17,"sma_60":17.42,"sma_120":16.18},{"date":"2026-04-27","open":26.87,"high":27.11,"low":25.75,"close":26.6,"volume":938958,"rsi_14":96.29,"sma_20":20.68,"sma_60":17.58,"sma_120":16.29},{"date":"2026-04-28","open":25.67,"high":26.22,"low":24.66,"close":25.65,"volume":767091,"rsi_14":85.98,"sma_20":21.21,"sma_60":17.72,"sma_120":16.39},{"date":"2026-04-29","open":25.64,"high":27.11,"low":25.28,"close":27.03,"volume":597295,"rsi_14":87.16,"sma_20":21.74,"sma_60":17.88,"sma_120":16.49},{"date":"2026-04-30","open":27.5,"high":29.5,"low":27.1,"close":28.96,"volume":1083914,"rsi_14":90.9,"sma_20":22.31,"sma_60":18.08,"sma_120":16.62},{"date":"2026-05-01","open":29.09,"high":29.47,"low":28.08,"close":28.95,"volume":811816,"rsi_14":90.43,"sma_20":22.85,"sma_60":18.27,"sma_120":16.75},{"date":"2026-05-04","open":29.0,"high":29.15,"low":27.1,"close":28.85,"volume":685884,"rsi_14":89.31,"sma_20":23.38,"sma_60":18.46,"sma_120":16.88},{"date":"2026-05-05","open":29.31,"high":30.76,"low":29.21,"close":30.13,"volume":716887,"rsi_14":90.32,"sma_20":23.98,"sma_60":18.67,"sma_120":17.01},{"date":"2026-05-06","open":30.5,"high":32.11,"low":30.12,"close":31.41,"volume":924231,"rsi_14":90.37,"sma_20":24.6,"sma_60":18.92,"sma_120":17.17},{"date":"2026-05-07","open":31.25,"high":31.65,"low":29.28,"close":29.75,"volume":857931,"rsi_14":78.65,"sma_20":25.11,"sma_60":19.13,"sma_120":17.3},{"date":"2026-05-08","open":30.23,"high":32.07,"low":29.29,"close":31.86,"volume":1132059,"rsi_14":80.95,"sma_20":25.73,"sma_60":19.38,"sma_120":17.45},{"date":"2026-05-11","open":32.11,"high":33.46,"low":31.27,"close":33.13,"volume":1024014,"rsi_14":81.35,"sma_20":26.4,"sma_60":19.68,"sma_120":17.61},{"date":"2026-05-12","open":32.15,"high":32.87,"low":31.0,"close":32.43,"volume":1264713,"rsi_14":76.77,"sma_20":27.01,"sma_60":19.97,"sma_120":17.76},{"date":"2026-05-13","open":35.43,"high":36.17,"low":30.46,"close":35.55,"volume":2988733,"rsi_14":80.68,"sma_20":27.77,"sma_60":20.31,"sma_120":17.95},{"date":"2026-05-14","open":35.95,"high":38.47,"low":34.74,"close":37.34,"volume":1684142,"rsi_14":80.0,"sma_20":28.56,"sma_60":20.68,"sma_120":18.15},{"date":"2026-05-15","open":34.93,"high":34.93,"low":32.14,"close":33.71,"volume":1728768,"rsi_14":66.76,"sma_20":29.14,"sma_60":21.0,"sma_120":18.31},{"date":"2026-05-18","open":33.61,"high":33.66,"low":31.6,"close":33.29,"volume":1446884,"rsi_14":68.47,"sma_20":29.68,"sma_60":21.32,"sma_120":18.48},{"date":"2026-05-19","open":32.65,"high":34.72,"low":31.76,"close":34.39,"volume":1188356,"rsi_14":68.04,"sma_20":30.22,"sma_60":21.65,"sma_120":18.67},{"date":"2026-05-20","open":34.83,"high":35.5,"low":33.7,"close":34.95,"volume":1344543,"rsi_14":65.74,"sma_20":30.75,"sma_60":21.97,"sma_120":18.83},{"date":"2026-05-21","open":34.9,"high":36.09,"low":34.53,"close":35.9,"volume":973389,"rsi_14":67.4,"sma_20":31.33,"sma_60":22.29,"sma_120":19.0},{"date":"2026-05-22","open":36.4,"high":36.94,"low":35.48,"close":36.28,"volume":1173704,"rsi_14":68.35,"sma_20":31.81,"sma_60":22.61,"sma_120":19.19},{"date":"2026-05-26","open":37.29,"high":38.03,"low":35.51,"close":37.91,"volume":1170627,"rsi_14":68.88,"sma_20":32.37,"sma_60":22.95,"sma_120":19.38},{"date":"2026-05-27","open":38.12,"high":38.42,"low":36.72,"close":36.94,"volume":914035,"rsi_14":63.63,"sma_20":32.94,"sma_60":23.29,"sma_120":19.56},{"date":"2026-05-28","open":36.94,"high":37.88,"low":36.05,"close":36.92,"volume":938287,"rsi_14":69.22,"sma_20":33.43,"sma_60":23.63,"sma_120":19.74},{"date":"2026-05-29","open":37.33,"high":37.95,"low":34.88,"close":35.95,"volume":1470833,"rsi_14":61.68,"sma_20":33.78,"sma_60":23.96,"sma_120":19.92},{"date":"2026-06-01","open":35.55,"high":36.58,"low":34.87,"close":36.01,"volume":1203966,"rsi_14":58.83,"sma_20":34.13,"sma_60":24.3,"sma_120":20.11},{"date":"2026-06-02","open":36.01,"high":38.0,"low":35.79,"close":37.94,"volume":1238374,"rsi_14":65.72,"sma_20":34.59,"sma_60":24.69,"sma_120":20.31},{"date":"2026-06-03","open":37.83,"high":38.99,"low":36.26,"close":37.44,"volume":1098160,"rsi_14":56.34,"sma_20":34.96,"sma_60":25.07,"sma_120":20.52},{"date":"2026-06-04","open":35.45,"high":37.44,"low":34.34,"close":37.19,"volume":822510,"rsi_14":49.44,"sma_20":35.24,"sma_60":25.44,"sma_120":20.72},{"date":"2026-06-05","open":35.84,"high":35.94,"low":33.24,"close":34.28,"volume":862313,"rsi_14":52.25,"sma_20":35.47,"sma_60":25.75,"sma_120":20.9},{"date":"2026-06-08","open":34.85,"high":35.5,"low":33.97,"close":35.26,"volume":820787,"rsi_14":57.46,"sma_20":35.64,"sma_60":26.09,"sma_120":21.09},{"date":"2026-06-09","open":35.79,"high":36.3,"low":31.92,"close":33.76,"volume":738840,"rsi_14":47.69,"sma_20":35.67,"sma_60":26.41,"sma_120":21.26},{"date":"2026-06-10","open":32.92,"high":35.09,"low":32.42,"close":33.51,"volume":811648,"rsi_14":44.59,"sma_20":35.73,"sma_60":26.71,"sma_120":21.42},{"date":"2026-06-11","open":34.01,"high":37.51,"low":33.8,"close":37.31,"volume":1052060,"rsi_14":54.37,"sma_20":35.81,"sma_60":27.08,"sma_120":21.62},{"date":"2026-06-12","open":37.06,"high":41.56,"low":36.3,"close":41.0,"volume":1364909,"rsi_14":62.13,"sma_20":36.0,"sma_60":27.5,"sma_120":21.84},{"date":"2026-06-15","open":42.48,"high":43.82,"low":41.13,"close":43.63,"volume":1338811,"rsi_14":63.98,"sma_20":36.49,"sma_60":27.96,"sma_120":22.08},{"date":"2026-06-16","open":43.15,"high":44.94,"low":41.29,"close":41.56,"volume":1286412,"rsi_14":60.71,"sma_20":36.91,"sma_60":28.4,"sma_120":22.31},{"date":"2026-06-17","open":42.56,"high":43.23,"low":41.34,"close":42.14,"volume":683015,"rsi_14":61.8,"sma_20":37.29,"sma_60":28.84,"sma_120":22.52},{"date":"2026-06-18","open":43.86,"high":44.85,"low":42.08,"close":44.11,"volume":1055474,"rsi_14":67.65,"sma_20":37.75,"sma_60":29.3,"sma_120":22.75},{"date":"2026-06-22","open":44.8,"high":45.3,"low":43.12,"close":44.5,"volume":1162130,"rsi_14":68.1,"sma_20":38.18,"sma_60":29.74,"sma_120":22.98},{"date":"2026-06-23","open":41.26,"high":42.99,"low":40.85,"close":41.22,"volume":675441,"rsi_14":56.61,"sma_20":38.43,"sma_60":30.14,"sma_120":23.17},{"date":"2026-06-24","open":41.93,"high":42.23,"low":39.89,"close":41.03,"volume":875440,"rsi_14":57.33,"sma_20":38.58,"sma_60":30.55,"sma_120":23.35},{"date":"2026-06-25","open":42.99,"high":44.07,"low":40.69,"close":43.59,"volume":750634,"rsi_14":61.94,"sma_20":38.92,"sma_60":31.02,"sma_120":23.55},{"date":"2026-06-26","open":41.99,"high":44.01,"low":40.96,"close":43.29,"volume":2567781,"rsi_14":68.62,"sma_20":39.24,"sma_60":31.47,"sma_120":23.75},{"date":"2026-06-29","open":43.86,"high":47.58,"low":43.0,"close":47.36,"volume":1393693,"rsi_14":72.18,"sma_20":39.81,"sma_60":31.97,"sma_120":24.01},{"date":"2026-06-30","open":47.08,"high":50.26,"low":47.0,"close":48.59,"volume":1551895,"rsi_14":77.45,"sma_20":40.44,"sma_60":32.47,"sma_120":24.28},{"date":"2026-07-01","open":47.36,"high":47.88,"low":43.61,"close":43.81,"volume":1325943,"rsi_14":66.33,"sma_20":40.73,"sma_60":32.9,"sma_120":24.51},{"date":"2026-07-02","open":43.51,"high":43.51,"low":34.21,"close":35.06,"volume":1759353,"rsi_14":46.92,"sma_20":40.61,"sma_60":33.18,"sma_120":24.68},{"date":"2026-07-06","open":35.32,"high":37.71,"low":34.6,"close":34.82,"volume":1092474,"rsi_14":40.65,"sma_20":40.49,"sma_60":33.44,"sma_120":24.84},{"date":"2026-07-07","open":33.1,"high":33.29,"low":31.16,"close":31.32,"volume":1360444,"rsi_14":31.85,"sma_20":40.34,"sma_60":33.64,"sma_120":24.97},{"date":"2026-07-08","open":30.98,"high":34.53,"low":30.75,"close":34.46,"volume":1094468,"rsi_14":39.85,"sma_20":40.3,"sma_60":33.89,"sma_120":25.12},{"date":"2026-07-09","open":35.89,"high":36.84,"low":35.27,"close":36.11,"volume":556076,"rsi_14":41.64,"sma_20":40.42,"sma_60":34.16,"sma_120":25.29},{"date":"2026-07-10","open":35.46,"high":35.77,"low":34.11,"close":34.77,"volume":396386,"rsi_14":36.82,"sma_20":40.48,"sma_60":34.41,"sma_120":25.45},{"date":"2026-07-13","open":33.81,"high":34.08,"low":32.52,"close":32.79,"volume":452625,"rsi_14":34.18,"sma_20":40.26,"sma_60":34.62,"sma_120":25.59},{"date":"2026-07-14","open":35.01,"high":35.33,"low":33.2,"close":33.41,"volume":540825,"rsi_14":38.63,"sma_20":39.88,"sma_60":34.81,"sma_120":25.73},{"date":"2026-07-15","open":33.91,"high":33.91,"low":31.41,"close":32.68,"volume":530408,"rsi_14":38.03,"sma_20":39.33,"sma_60":34.99,"sma_120":25.88},{"date":"2026-07-16","open":31.61,"high":32.43,"low":30.18,"close":31.03,"volume":856084,"rsi_14":31.52,"sma_20":38.8,"sma_60":35.13,"sma_120":26.01},{"date":"2026-07-17","open":29.46,"high":31.95,"low":28.75,"close":31.04,"volume":835082,"rsi_14":31.82,"sma_20":38.25,"sma_60":35.25,"sma_120":26.13},{"date":"2026-07-20","open":31.36,"high":32.87,"low":30.49,"close":30.68,"volume":635104,"rsi_14":22.18,"sma_20":37.58,"sma_60":35.36,"sma_120":26.25},{"date":"2026-07-21","open":32.47,"high":34.3,"low":32.3,"close":34.22,"volume":561089,"rsi_14":27.75,"sma_20":37.06,"sma_60":35.53,"sma_120":26.39},{"date":"2026-07-22","open":32.67,"high":34.49,"low":32.67,"close":33.53,"volume":523670,"rsi_14":31.77,"sma_20":36.68,"sma_60":35.64,"sma_120":26.53},{"date":"2026-07-23","open":32.93,"high":34.3,"low":32.64,"close":33.33,"volume":386274,"rsi_14":45.6,"sma_20":36.29,"sma_60":35.75,"sma_120":26.67},{"date":"2026-07-24","open":33.29,"high":33.29,"low":30.17,"close":30.26,"volume":475534,"rsi_14":39.86,"sma_20":35.63,"sma_60":35.83,"sma_120":26.78},{"date":"2026-07-27","open":31.45,"high":31.45,"low":28.65,"close":30.27,"volume":546032,"rsi_14":47.24,"sma_20":34.98,"sma_60":35.88,"sma_120":26.88},{"date":"2026-07-28","open":29.19,"high":29.25,"low":26.75,"close":28.96,"volume":688562,"rsi_14":33.97,"sma_20":34.06,"sma_60":35.88,"sma_120":26.98},{"date":"2026-07-29","open":28.64,"high":29.22,"low":26.63,"close":26.96,"volume":694772,"rsi_14":23.87,"sma_20":32.98,"sma_60":35.85,"sma_120":27.06},{"date":"2026-07-30","open":28.74,"high":30.27,"low":28.74,"close":29.3,"volume":494318,"rsi_14":35.22,"sma_20":32.25,"sma_60":35.86,"sma_120":27.16},{"date":"2026-07-31","open":30.85,"high":31.72,"low":29.02,"close":29.88,"volume":573972,"rsi_14":41.5,"sma_20":31.99,"sma_60":35.85,"sma_120":27.26},{"date":"2026-08-03","open":28.66,"high":30.61,"low":28.09,"close":30.11,"volume":815191,"rsi_14":40.13,"sma_20":31.76,"sma_60":35.83,"sma_120":27.33},{"date":"2026-08-04","open":32.0,"high":32.5,"low":31.13,"close":32.09,"volume":959512,"rsi_14":48.36,"sma_20":31.79,"sma_60":35.87,"sma_120":27.47},{"date":"2026-08-05","open":32.02,"high":32.78,"low":30.9,"close":30.93,"volume":523496,"rsi_14":49.71,"sma_20":31.62,"sma_60":35.85,"sma_120":27.6},{"date":"2026-08-06","open":29.86,"high":31.9,"low":29.29,"close":31.62,"volume":1045329,"rsi_14":51.6,"sma_20":31.39,"sma_60":35.83,"sma_120":27.74},{"date":"2026-08-07","open":31.67,"high":33.57,"low":29.5,"close":29.78,"volume":1180351,"rsi_14":47.71,"sma_20":31.14,"sma_60":35.78,"sma_120":27.86},{"date":"2026-08-10","open":30.12,"high":30.8,"low":27.08,"close":27.13,"volume":786443,"rsi_14":31.09,"sma_20":30.86,"sma_60":35.64,"sma_120":27.97},{"date":"2026-08-11","open":27.84,"high":28.18,"low":27.2,"close":27.45,"volume":626460,"rsi_14":33.46,"sma_20":30.56,"sma_60":35.48,"sma_120":28.08},{"date":"2026-08-12","open":28.53,"high":29.1,"low":28.11,"close":28.18,"volume":582711},{"date":"2026-08-13","open":27.93,"high":28.74,"low":27.5,"close":27.59,"volume":452940,"rsi_14":41.87,"sma_20":30.17,"sma_60":35.29,"sma_120":28.3},{"date":"2026-08-14","open":27.7,"high":28.57,"low":27.51,"close":28.32,"volume":426355,"rsi_14":44.31,"sma_20":30.03,"sma_60":35.19,"sma_120":28.42},{"date":"2026-08-17","open":28.17,"high":29.0,"low":27.75,"close":27.83,"volume":663314,"rsi_14":46.54,"sma_20":29.89,"sma_60":35.07,"sma_120":28.52},{"date":"2026-08-18","open":26.5,"high":26.82,"low":25.01,"close":25.81,"volume":700374,"rsi_14":46.48,"sma_20":29.47,"sma_60":34.9,"sma_120":28.6},{"date":"2026-08-19","open":26.05,"high":26.2,"low":24.21,"close":24.83,"volume":595047,"rsi_14":35.09,"sma_20":29.03,"sma_60":34.71,"sma_120":28.66},{"date":"2026-08-20","open":24.73,"high":24.92,"low":23.44,"close":23.96,"volume":599884},{"date":"2026-08-21","open":24.35,"high":24.55,"low":23.05,"close":23.89,"volume":552705,"rsi_14":29.43,"sma_20":28.24,"sma_60":34.26,"sma_120":28.77},{"date":"2026-08-24","open":23.37,"high":23.39,"low":22.46,"close":22.61,"volume":862340,"rsi_14":17.13,"sma_20":27.86,"sma_60":34.02,"sma_120":28.83},{"date":"2026-08-25","open":23.41,"high":23.64,"low":22.91,"close":23.23,"volume":568792,"rsi_14":22.26,"sma_20":27.57,"sma_60":33.81,"sma_120":28.88},{"date":"2026-08-26","open":23.22,"high":23.46,"low":22.71,"close":22.81,"volume":552038},{"date":"2026-08-27","open":23.59,"high":23.96,"low":22.77,"close":23.61,"volume":831633,"rsi_14":25.46,"sma_20":27.08,"sma_60":33.35,"sma_120":29.02},{"date":"2026-08-28","open":23.29,"high":23.64,"low":21.93,"close":22.01,"volume":758690,"rsi_14":27.78,"sma_20":26.69,"sma_60":33.1,"sma_120":29.08},{"date":"2026-08-31","open":22.22,"high":22.65,"low":21.61,"close":21.88,"volume":1138248},{"date":"2026-09-01","open":21.16,"high":21.55,"low":20.45,"close":20.74,"volume":856126,"rsi_14":18.31,"sma_20":25.71,"sma_60":32.62,"sma_120":29.18},{"date":"2026-09-02","open":20.61,"high":20.88,"low":20.06,"close":20.84,"volume":1039382,"rsi_14":20.0,"sma_20":25.21,"sma_60":32.38,"sma_120":29.23},{"date":"2026-09-03","open":20.8,"high":21.14,"low":20.12,"close":20.68,"volume":624269,"rsi_14":14.23,"sma_20":24.66,"sma_60":32.16,"sma_120":29.28},{"date":"2026-09-04","open":20.99,"high":21.69,"low":20.84,"close":21.37,"volume":550862,"rsi_14":20.31,"sma_20":24.24,"sma_60":31.96,"sma_120":29.33},{"date":"2026-09-08","open":21.37,"high":22.95,"low":21.37,"close":22.72,"volume":787910},{"date":"2026-09-09","open":22.47,"high":23.62,"low":22.46,"close":22.67,"volume":541602,"rsi_14":38.36,"sma_20":23.78,"sma_60":31.41,"sma_120":29.45},{"date":"2026-09-10","open":22.11,"high":22.79,"low":21.8,"close":22.41,"volume":478186,"rsi_14":41.06,"sma_20":23.49,"sma_60":31.05,"sma_120":29.51},{"date":"2026-09-11","open":22.88,"high":23.49,"low":22.65,"close":22.69,"volume":480558,"rsi_14":43.24,"sma_20":23.25,"sma_60":30.74,"sma_120":29.57},{"date":"2026-09-14","open":21.75,"high":21.75,"low":20.53,"close":20.61,"volume":736124,"rsi_14":39.67,"sma_20":22.86,"sma_60":30.38,"sma_120":29.61},{"date":"2026-09-15","open":20.61,"high":21.29,"low":20.02,"close":20.41,"volume":558172},{"date":"2026-09-16","open":20.76,"high":21.18,"low":20.38,"close":20.87,"volume":540037,"rsi_14":39.57,"sma_20":22.24,"sma_60":29.59,"sma_120":29.67},{"date":"2026-09-17","open":21.51,"high":22.75,"low":21.51,"close":22.37,"volume":724781},{"date":"2026-09-18","open":22.49,"high":22.63,"low":22.03,"close":22.3,"volume":1713283,"rsi_14":51.71,"sma_20":22.04,"sma_60":28.96,"sma_120":29.75},{"date":"2026-09-21","open":23.55,"high":24.43,"low":23.03,"close":24.16,"volume":727366,"rsi_14":61.18,"sma_20":22.05,"sma_60":28.64,"sma_120":29.83},{"date":"2026-09-22","open":23.85,"high":24.81,"low":23.65,"close":24.78,"volume":895552,"rsi_14":70.87,"sma_20":22.16,"sma_60":28.33,"sma_120":29.9},{"date":"2026-09-23","open":24.64,"high":24.68,"low":23.82,"close":24.19,"volume":467994,"rsi_14":66.47,"sma_20":22.21,"sma_60":27.95,"sma_120":29.96},{"date":"2026-09-24","open":23.63,"high":24.36,"low":23.2,"close":24.19,"volume":538949,"rsi_14":67.53,"sma_20":22.27,"sma_60":27.54,"sma_120":30.01},{"date":"2026-09-25","open":24.6,"high":24.98,"low":23.82,"close":23.89,"volume":579005,"rsi_14":63.1,"sma_20":22.29,"sma_60":27.21,"sma_120":30.05},{"date":"2026-09-28","open":23.54,"high":23.7,"low":22.54,"close":23.12,"volume":659679,"rsi_14":52.21,"sma_20":22.34,"sma_60":27.01,"sma_120":30.09},{"date":"2026-09-29","open":23.41,"high":23.45,"low":22.88,"close":23.26,"volume":443095,"rsi_14":53.23,"sma_20":22.41,"sma_60":26.82,"sma_120":30.13},{"date":"2026-09-30","open":23.53,"high":23.74,"low":22.75,"close":23.64,"volume":1031644,"rsi_14":56.65,"sma_20":22.56,"sma_60":26.69,"sma_120":30.16},{"date":"2026-10-01","open":23.92,"high":24.27,"low":23.41,"close":24.01,"volume":694024,"rsi_14":57.07,"sma_20":22.72,"sma_60":26.51,"sma_120":30.2},{"date":"2026-10-02","open":24.77,"high":25.15,"low":24.27,"close":24.66,"volume":614053,"rsi_14":75.6,"sma_20":22.92,"sma_60":26.32,"sma_120":30.24},{"date":"2026-10-05","open":24.7,"high":24.7,"low":23.86,"close":23.97,"volume":785462,"rsi_14":71.19,"sma_20":23.05,"sma_60":26.14,"sma_120":30.27},{"date":"2026-10-06","open":24.37,"high":24.39,"low":23.77,"close":24.13,"volume":478475,"rsi_14":70.12,"sma_20":23.12,"sma_60":26.0,"sma_120":30.31},{"date":"2026-10-07","open":23.39,"high":23.65,"low":23.15,"close":23.4,"volume":506033},{"date":"2026-10-08","open":22.7,"high":23.45,"low":22.5,"close":22.84,"volume":638657,"rsi_14":53.45,"sma_20":23.17,"sma_60":25.67,"sma_120":30.33},{"date":"2026-10-09","open":23.25,"high":23.41,"low":22.1,"close":22.44,"volume":474033,"rsi_14":36.48,"sma_20":23.16,"sma_60":25.52,"sma_120":30.33},{"date":"2026-10-12","open":22.22,"high":22.29,"low":20.96,"close":21.45,"volume":518860,"rsi_14":25.28,"sma_20":23.2,"sma_60":25.36,"sma_120":30.31},{"date":"2026-10-13","open":21.0,"high":21.27,"low":20.57,"close":21.16,"volume":521805,"rsi_14":26.44,"sma_20":23.24,"sma_60":25.21,"sma_120":30.28},{"date":"2026-10-14","open":20.54,"high":20.61,"low":19.19,"close":19.67,"volume":795154,"rsi_14":21.46,"sma_20":23.18,"sma_60":24.96,"sma_120":30.24},{"date":"2026-10-15","open":18.82,"high":19.95,"low":18.15,"close":19.92,"volume":877023,"rsi_14":24.78,"sma_20":23.06,"sma_60":24.74,"sma_120":30.19},{"date":"2026-10-16","open":19.66,"high":19.73,"low":18.52,"close":18.76,"volume":689988,"rsi_14":23.61,"sma_20":22.88,"sma_60":24.49,"sma_120":30.12},{"date":"2026-10-19","open":19.74,"high":19.74,"low":18.95,"close":19.08,"volume":493278,"rsi_14":25.24,"sma_20":22.63,"sma_60":24.31,"sma_120":30.07},{"date":"2026-10-20","open":18.64,"high":19.91,"low":18.21,"close":19.76,"volume":776225,"rsi_14":27.8,"sma_20":22.38,"sma_60":24.13,"sma_120":30.01},{"date":"2026-10-21","open":20.26,"high":21.15,"low":20.08,"close":20.93,"volume":521020,"rsi_14":33.86,"sma_20":22.21,"sma_60":24.0,"sma_120":29.94},{"date":"2026-10-22","open":20.12,"high":20.12,"low":18.9,"close":19.09,"volume":567815,"rsi_14":24.04,"sma_20":21.96,"sma_60":23.87,"sma_120":29.86},{"date":"2026-10-23","open":19.02,"high":19.54,"low":18.71,"close":19.06,"volume":361165,"rsi_14":25.62,"sma_20":21.72,"sma_60":23.7,"sma_120":29.78}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":99.33,"ttm_eps":null,"close":7.51},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":243.82,"ttm_eps":null,"close":7.72},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":442.68,"ttm_eps":null,"close":16.44},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":50.09,"ttm_eps":null,"close":48.59}],"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":"Arteris Inc","phase":"above-fold","symbol_resolved":true}