{"status":"ok","report":{"price_analysis":{"current":4.04,"change_1d":-0.2,"change_7d":-8.0,"change_30d":-24.1,"high_30d":5.655,"low_30d":3.93,"position_in_range":6.0,"support":4.1,"resistance":5.48},"summary":"Atea Pharmaceuticals Inc(AVIR)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 3.23억. 현재가 $4.04, 전일 대비 -0.2%, 30일 -24.1%. ROE -16.1%. 기술적 시그널: RSI 17(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -16.1%로 적자 상태입니다. 시가총액 3.23억. 매출 0.00, 영업이익 -1.84억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.15,"roe":-16.13,"eps":-0.41,"revenue":0.0,"operating_income":-183608000.0,"net_income":-165289000.0,"market_cap":323309080,"profit_margin":-8063.22,"roa":-14.18,"operating_margin":-9381.25,"gross_margin":-25.0,"debt_ratio":0.002076822852888449,"total_assets":232282000.0,"total_equity":204158000.0,"total_debt":424000.0,"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) 17.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.30)가 시그널선(-0.20)을 하회합니다(데드크로스). 현재가가 SMA20(5)과 SMA60(5) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4~6 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":17.365269461077844,"macd":-0.2973185001902854,"macd_signal":-0.20440255144173414,"sma_20":4.7925,"sma_60":5.115333333333333,"bb_upper":5.629282528498296,"bb_lower":3.955717471501705,"atr_14":0.24785714285714294},"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 1.15x) — 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":43,"summary":"매출 -100.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-100.0,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":26.9,"unit":"%","percentile":74,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -16.1%","metrics":[{"name":"ROE","value":-16.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-9381.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-8063.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-14.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":23,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.4,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-24.1,"unit":"%","percentile":23,"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":66,"summary":"유동비율 8.1x, 순차입금비율 -0.4x","metrics":[{"name":"유동비율","value":8.13,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.37,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":-87.46,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.15x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -100.0%"},"profitability":{"grade":"C","reason":"ROE -16.1%"},"momentum":{"grade":"F","reason":"RSI 17"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-14.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-16.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-89.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.0,"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":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-25.0,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-9381.25,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-8063.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"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 17 (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 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.15,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":2.6,"pbr_5y_low":0.78,"pbr_5y_avg":1.34,"pbr_percentile":66.7,"per_5y_median":null,"pbr_5y_median":1.04,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.78},{"quarter":"2024-Q3","per":null,"pbr":0.82},{"quarter":"2024-Q4","per":null,"pbr":0.86},{"quarter":"2025-Q1","per":null,"pbr":0.82},{"quarter":"2025-Q2","per":null,"pbr":1.12},{"quarter":"2025-Q3","per":null,"pbr":1.04},{"quarter":"2025-Q4","per":null,"pbr":1.46},{"quarter":"2026-Q1","per":null,"pbr":2.6},{"quarter":"2026-Q2","per":null,"pbr":2.57},{"quarter":"현재","per":null,"pbr":1.15}],"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":"Healthcare","industry":"BIOTECHNOLOGY"},"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":"1.1배"},{"label":"ROE","value":"-16.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:37:32.389365+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":-0.16131133729758323,"dividend_yield":null,"eps":-0.41,"revenue":0.0,"operating_income":-35099000.0,"net_income":-32933000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.14178024986869409,"gross_margin":null,"total_equity":204158000.0,"total_assets":232282000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.624,"roe":-0.19442982512440685,"dividend_yield":null,"eps":-0.5738,"revenue":0.0,"operating_income":-48008000.0,"net_income":-45440000.0,"market_cap":456154000.0,"profit_margin":null,"operating_margin":null,"roa":-0.17013883688538095,"gross_margin":null,"total_equity":233709000.0,"total_assets":267076000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.1628956483222841,"dividend_yield":null,"eps":-0.57,"revenue":0.0,"operating_income":-54934000.0,"net_income":-44867000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.14233641479864728,"gross_margin":null,"total_equity":275434000.0,"total_assets":315218000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.1331591614415099,"dividend_yield":null,"eps":-0.53,"revenue":0.0,"operating_income":-45567000.0,"net_income":-42049000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.12260506235366497,"gross_margin":null,"total_equity":315780000.0,"total_assets":342963000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.10197411749209695,"dividend_yield":null,"eps":-0.44,"revenue":0.0,"operating_income":-41345000.0,"net_income":-37161000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.09489408970774121,"gross_margin":null,"total_equity":364416000.0,"total_assets":391605000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.08336982222611437,"dividend_yield":null,"eps":-0.4,"revenue":0.0,"operating_income":-39041000.0,"net_income":-34272000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.07789728250493222,"gross_margin":null,"total_equity":411084000.0,"total_assets":439964000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.07643090047782129,"dividend_yield":null,"eps":-0.4,"revenue":416000.0,"operating_income":-39026000.0,"net_income":-33543000.0,"market_cap":null,"profit_margin":-80.63221153846153,"operating_margin":-93.8125,"roa":-0.07218702385359009,"gross_margin":-0.25,"total_equity":438867000.0,"total_assets":464668000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0679380006586394,"dividend_yield":null,"eps":-0.37,"revenue":0.0,"operating_income":-37202000.0,"net_income":-31151000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.0634495485348004,"gross_margin":null,"total_equity":458521000.0,"total_assets":490957000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.08504627783491091,"dividend_yield":null,"eps":-0.48,"revenue":0.0,"operating_income":-46916000.0,"net_income":-40522000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.0793951221041412,"gross_margin":null,"total_equity":476470000.0,"total_assets":510384000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.12524312460470566,"dividend_yield":null,"eps":-0.5814698985380178,"revenue":0.0,"operating_income":-69806000.0,"net_income":-63169000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.11422366639000849,"gross_margin":null,"total_equity":504371000.0,"total_assets":553029000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.07054136226746784,"dividend_yield":null,"eps":-0.36050415720278817,"revenue":0.0,"operating_income":-46573000.0,"net_income":-39164000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.0658253889284802,"gross_margin":null,"total_equity":555192000.0,"total_assets":594968000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.05697144723497155,"dividend_yield":null,"eps":-0.30507171836418157,"revenue":0.0,"operating_income":-40785000.0,"net_income":-33142000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.054503145171237104,"gross_margin":null,"total_equity":581730000.0,"total_assets":608075000.0}],"current_price":4.04,"change_pct":-0.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-10-30","close":30.34},{"date":"2020-11-02","close":29.74},{"date":"2020-11-03","close":28.15},{"date":"2020-11-04","close":31.03},{"date":"2020-11-05","close":34.0},{"date":"2020-11-06","close":34.17},{"date":"2020-11-09","close":26.36},{"date":"2020-11-10","close":26.94},{"date":"2020-11-11","close":28.25},{"date":"2020-11-12","close":29.53},{"date":"2020-11-13","close":32.32},{"date":"2020-11-16","close":32.46},{"date":"2020-11-17","close":33.35},{"date":"2020-11-18","close":32.08},{"date":"2020-11-19","close":32.55},{"date":"2020-11-20","close":33.17},{"date":"2020-11-23","close":33.54},{"date":"2020-11-24","close":34.07},{"date":"2020-11-25","close":33.8},{"date":"2020-11-27","close":34.44},{"date":"2020-11-30","close":33.32},{"date":"2020-12-01","close":32.03},{"date":"2020-12-02","close":30.63},{"date":"2020-12-03","close":28.14},{"date":"2020-12-04","close":29.25},{"date":"2020-12-07","close":28.51},{"date":"2020-12-08","close":28.13},{"date":"2020-12-09","close":27.77},{"date":"2020-12-10","close":28.34},{"date":"2020-12-11","close":29.77},{"date":"2020-12-14","close":31.04},{"date":"2020-12-15","close":30.71},{"date":"2020-12-16","close":30.78},{"date":"2020-12-17","close":31.14},{"date":"2020-12-18","close":34.11},{"date":"2020-12-21","close":34.92},{"date":"2020-12-22","close":36.21},{"date":"2020-12-23","close":34.58},{"date":"2020-12-24","close":34.48},{"date":"2020-12-28","close":39.09},{"date":"2020-12-29","close":39.34},{"date":"2020-12-30","close":41.71},{"date":"2020-12-31","close":41.78},{"date":"2021-01-04","close":41.42},{"date":"2021-01-05","close":41.8},{"date":"2021-01-06","close":43.38},{"date":"2021-01-07","close":44.26},{"date":"2021-01-08","close":48.06},{"date":"2021-01-11","close":47.04},{"date":"2021-01-12","close":45.23},{"date":"2021-01-13","close":50.31},{"date":"2021-01-14","close":52.1},{"date":"2021-01-15","close":53.44},{"date":"2021-01-19","close":55.14},{"date":"2021-01-20","close":57.85},{"date":"2021-01-21","close":54.15},{"date":"2021-01-22","close":54.27},{"date":"2021-01-25","close":55.39},{"date":"2021-01-26","close":56.0},{"date":"2021-01-27","close":58.1},{"date":"2021-01-28","close":59.14},{"date":"2021-01-29","close":73.0},{"date":"2021-02-01","close":75.59},{"date":"2021-02-02","close":83.82},{"date":"2021-02-03","close":88.27},{"date":"2021-02-04","close":81.96},{"date":"2021-02-05","close":86.06},{"date":"2021-02-08","close":88.44},{"date":"2021-02-09","close":87.1},{"date":"2021-02-10","close":87.83},{"date":"2021-02-11","close":87.92},{"date":"2021-02-12","close":82.03},{"date":"2021-02-16","close":84.15},{"date":"2021-02-17","close":86.07},{"date":"2021-02-18","close":83.4},{"date":"2021-02-19","close":83.63},{"date":"2021-02-22","close":83.61},{"date":"2021-02-23","close":76.23},{"date":"2021-02-24","close":80.0},{"date":"2021-02-25","close":81.29},{"date":"2021-02-26","close":75.36},{"date":"2021-03-01","close":73.77},{"date":"2021-03-02","close":71.82},{"date":"2021-03-03","close":70.61},{"date":"2021-03-04","close":63.04},{"date":"2021-03-05","close":59.98},{"date":"2021-03-08","close":58.81},{"date":"2021-03-09","close":61.7},{"date":"2021-03-10","close":64.08},{"date":"2021-03-11","close":67.5},{"date":"2021-03-12","close":67.86},{"date":"2021-03-15","close":69.8},{"date":"2021-03-16","close":77.2},{"date":"2021-03-17","close":77.41},{"date":"2021-03-18","close":75.37},{"date":"2021-03-19","close":78.09},{"date":"2021-03-22","close":77.35},{"date":"2021-03-23","close":69.35},{"date":"2021-03-24","close":67.82},{"date":"2021-03-25","close":59.95},{"date":"2021-03-26","close":60.16},{"date":"2021-03-29","close":58.65},{"date":"2021-03-30","close":56.23},{"date":"2021-03-31","close":61.75},{"date":"2021-04-01","close":57.81},{"date":"2021-04-05","close":58.71},{"date":"2021-04-06","close":59.08},{"date":"2021-04-07","close":57.2},{"date":"2021-04-08","close":56.79},{"date":"2021-04-09","close":56.51},{"date":"2021-04-12","close":55.31},{"date":"2021-04-13","close":57.22},{"date":"2021-04-14","close":54.58},{"date":"2021-04-15","close":46.01},{"date":"2021-04-16","close":44.94},{"date":"2021-04-19","close":44.5},{"date":"2021-04-20","close":42.34},{"date":"2021-04-21","close":40.71},{"date":"2021-04-22","close":39.76},{"date":"2021-04-23","close":36.41},{"date":"2021-04-26","close":36.46},{"date":"2021-04-27","close":33.6},{"date":"2021-04-28","close":26.65},{"date":"2021-04-29","close":26.38},{"date":"2021-04-30","close":24.71},{"date":"2021-05-03","close":22.98},{"date":"2021-05-04","close":21.08},{"date":"2021-05-05","close":21.1},{"date":"2021-05-06","close":22.02},{"date":"2021-05-07","close":21.32},{"date":"2021-05-10","close":19.63},{"date":"2021-05-11","close":20.69},{"date":"2021-05-12","close":19.74},{"date":"2021-05-13","close":19.22},{"date":"2021-05-14","close":22.91},{"date":"2021-05-17","close":23.5},{"date":"2021-05-18","close":23.43},{"date":"2021-05-19","close":21.96},{"date":"2021-05-20","close":23.37},{"date":"2021-05-21","close":22.43},{"date":"2021-05-24","close":20.68},{"date":"2021-05-25","close":19.52},{"date":"2021-05-26","close":20.08},{"date":"2021-05-27","close":20.55},{"date":"2021-05-28","close":20.42},{"date":"2021-06-01","close":20.51},{"date":"2021-06-02","close":20.57},{"date":"2021-06-03","close":20.53},{"date":"2021-06-04","close":21.53},{"date":"2021-06-07","close":23.92},{"date":"2021-06-08","close":23.51},{"date":"2021-06-09","close":24.51},{"date":"2021-06-10","close":25.08},{"date":"2021-06-11","close":23.76},{"date":"2021-06-14","close":23.81},{"date":"2021-06-15","close":23.58},{"date":"2021-06-16","close":23.48},{"date":"2021-06-17","close":22.85},{"date":"2021-06-18","close":23.39},{"date":"2021-06-21","close":24.15},{"date":"2021-06-22","close":23.45},{"date":"2021-06-23","close":23.17},{"date":"2021-06-24","close":23.42},{"date":"2021-06-25","close":23.81},{"date":"2021-06-28","close":25.71},{"date":"2021-06-29","close":24.41},{"date":"2021-06-30","close":21.48},{"date":"2021-07-01","close":21.33},{"date":"2021-07-02","close":23.28},{"date":"2021-07-06","close":24.0},{"date":"2021-07-07","close":22.1},{"date":"2021-07-08","close":22.65},{"date":"2021-07-09","close":22.99},{"date":"2021-07-12","close":23.29},{"date":"2021-07-13","close":22.25},{"date":"2021-07-14","close":22.93},{"date":"2021-07-15","close":22.01},{"date":"2021-07-16","close":22.9},{"date":"2021-07-19","close":24.9},{"date":"2021-07-20","close":25.03},{"date":"2021-07-21","close":25.22},{"date":"2021-07-22","close":25.53},{"date":"2021-07-23","close":25.11},{"date":"2021-07-26","close":24.5},{"date":"2021-07-27","close":26.05},{"date":"2021-07-28","close":25.03},{"date":"2021-07-29","close":24.35},{"date":"2021-07-30","close":25.04},{"date":"2021-08-02","close":26.08},{"date":"2021-08-03","close":27.84},{"date":"2021-08-04","close":26.59},{"date":"2021-08-05","close":27.9},{"date":"2021-08-06","close":31.16},{"date":"2021-08-09","close":32.27},{"date":"2021-08-10","close":32.91},{"date":"2021-08-11","close":33.01},{"date":"2021-08-12","close":31.11},{"date":"2021-08-13","close":27.67},{"date":"2021-08-16","close":27.88},{"date":"2021-08-17","close":28.74},{"date":"2021-08-18","close":29.21},{"date":"2021-08-19","close":29.48},{"date":"2021-08-20","close":29.66},{"date":"2021-08-23","close":29.77},{"date":"2021-08-24","close":29.79},{"date":"2021-08-25","close":30.55},{"date":"2021-08-26","close":29.23},{"date":"2021-08-27","close":31.35},{"date":"2021-08-30","close":30.5},{"date":"2021-08-31","close":29.72},{"date":"2021-09-01","close":28.63},{"date":"2021-09-02","close":29.0},{"date":"2021-09-03","close":28.91},{"date":"2021-09-07","close":29.67},{"date":"2021-09-08","close":27.7},{"date":"2021-09-09","close":28.66},{"date":"2021-09-10","close":28.6},{"date":"2021-09-13","close":27.88},{"date":"2021-09-14","close":27.72},{"date":"2021-09-15","close":25.98},{"date":"2021-09-16","close":27.13},{"date":"2021-09-17","close":26.23},{"date":"2021-09-20","close":28.94},{"date":"2021-09-21","close":28.45},{"date":"2021-09-22","close":31.57},{"date":"2021-09-23","close":31.97},{"date":"2021-09-24","close":32.14},{"date":"2021-09-27","close":33.76},{"date":"2021-09-28","close":32.14},{"date":"2021-09-29","close":32.13},{"date":"2021-09-30","close":35.06},{"date":"2021-10-01","close":42.01},{"date":"2021-10-04","close":44.59},{"date":"2021-10-05","close":42.36},{"date":"2021-10-06","close":39.87},{"date":"2021-10-07","close":41.03},{"date":"2021-10-08","close":40.06},{"date":"2021-10-11","close":38.84},{"date":"2021-10-12","close":38.39},{"date":"2021-10-13","close":41.7},{"date":"2021-10-14","close":40.45},{"date":"2021-10-15","close":39.28},{"date":"2021-10-18","close":40.6},{"date":"2021-10-19","close":13.82},{"date":"2021-10-20","close":13.24},{"date":"2021-10-21","close":12.75},{"date":"2021-10-22","close":12.73},{"date":"2021-10-25","close":12.72},{"date":"2021-10-26","close":12.39},{"date":"2021-10-27","close":12.17},{"date":"2021-10-28","close":11.96},{"date":"2021-10-29","close":11.64},{"date":"2021-11-01","close":12.0},{"date":"2021-11-02","close":11.72},{"date":"2021-11-03","close":11.99},{"date":"2021-11-04","close":11.78},{"date":"2021-11-05","close":10.81},{"date":"2021-11-08","close":10.75},{"date":"2021-11-09","close":10.92},{"date":"2021-11-10","close":10.67},{"date":"2021-11-11","close":10.64},{"date":"2021-11-12","close":11.36},{"date":"2021-11-15","close":11.5},{"date":"2021-11-16","close":11.36},{"date":"2021-11-17","close":8.69},{"date":"2021-11-18","close":8.62},{"date":"2021-11-19","close":8.11},{"date":"2021-11-22","close":7.96},{"date":"2021-11-23","close":7.67},{"date":"2021-11-24","close":7.68},{"date":"2021-11-26","close":8.14},{"date":"2021-11-29","close":7.84},{"date":"2021-11-30","close":8.09},{"date":"2021-12-01","close":7.82},{"date":"2021-12-02","close":8.11},{"date":"2021-12-03","close":8.06},{"date":"2021-12-06","close":7.76},{"date":"2021-12-07","close":8.25},{"date":"2021-12-08","close":8.69},{"date":"2021-12-09","close":8.04},{"date":"2021-12-10","close":7.97},{"date":"2021-12-13","close":8.15},{"date":"2021-12-14","close":8.02},{"date":"2021-12-15","close":8.0},{"date":"2021-12-16","close":8.32},{"date":"2021-12-17","close":8.55},{"date":"2021-12-20","close":8.55},{"date":"2021-12-21","close":8.56},{"date":"2021-12-22","close":9.13},{"date":"2021-12-23","close":9.11},{"date":"2021-12-27","close":9.43},{"date":"2021-12-28","close":9.1},{"date":"2021-12-29","close":8.82},{"date":"2021-12-30","close":9.05},{"date":"2021-12-31","close":8.94},{"date":"2022-01-03","close":9.19},{"date":"2022-01-04","close":8.62},{"date":"2022-01-05","close":8.3},{"date":"2022-01-06","close":7.76},{"date":"2022-01-07","close":7.64},{"date":"2022-01-10","close":7.68},{"date":"2022-01-11","close":7.89},{"date":"2022-01-12","close":7.66},{"date":"2022-01-13","close":7.3},{"date":"2022-01-14","close":7.3},{"date":"2022-01-18","close":6.9},{"date":"2022-01-19","close":6.88},{"date":"2022-01-20","close":6.92},{"date":"2022-01-21","close":6.44},{"date":"2022-01-24","close":6.58},{"date":"2022-01-25","close":6.51},{"date":"2022-01-26","close":6.54},{"date":"2022-01-27","close":6.43},{"date":"2022-01-28","close":6.8},{"date":"2022-01-31","close":7.14},{"date":"2022-02-01","close":7.28},{"date":"2022-02-02","close":7.01},{"date":"2022-02-03","close":6.8},{"date":"2022-02-04","close":6.84},{"date":"2022-02-07","close":6.87},{"date":"2022-02-08","close":6.85},{"date":"2022-02-09","close":7.11},{"date":"2022-02-10","close":7.05},{"date":"2022-02-11","close":6.74},{"date":"2022-02-14","close":6.17},{"date":"2022-02-15","close":6.42},{"date":"2022-02-16","close":6.36},{"date":"2022-02-17","close":6.06},{"date":"2022-02-18","close":5.92},{"date":"2022-02-22","close":5.91},{"date":"2022-02-23","close":5.8},{"date":"2022-02-24","close":6.22},{"date":"2022-02-25","close":6.37},{"date":"2022-02-28","close":6.34},{"date":"2022-03-01","close":6.46},{"date":"2022-03-02","close":6.6},{"date":"2022-03-03","close":6.3},{"date":"2022-03-04","close":5.75},{"date":"2022-03-07","close":5.89},{"date":"2022-03-08","close":5.97},{"date":"2022-03-09","close":6.26},{"date":"2022-03-10","close":6.05},{"date":"2022-03-11","close":5.79},{"date":"2022-03-14","close":5.5},{"date":"2022-03-15","close":5.69},{"date":"2022-03-16","close":6.22},{"date":"2022-03-17","close":6.59},{"date":"2022-03-18","close":7.08},{"date":"2022-03-21","close":6.93},{"date":"2022-03-22","close":7.33},{"date":"2022-03-23","close":7.22},{"date":"2022-03-24","close":7.28},{"date":"2022-03-25","close":6.91},{"date":"2022-03-28","close":6.99},{"date":"2022-03-29","close":7.3},{"date":"2022-03-30","close":7.08},{"date":"2022-03-31","close":7.22},{"date":"2022-04-01","close":7.1},{"date":"2022-04-04","close":7.16},{"date":"2022-04-05","close":6.82},{"date":"2022-04-06","close":6.7},{"date":"2022-04-07","close":6.73},{"date":"2022-04-08","close":6.66},{"date":"2022-04-11","close":6.57},{"date":"2022-04-12","close":6.55},{"date":"2022-04-13","close":6.67},{"date":"2022-04-14","close":6.59},{"date":"2022-04-18","close":6.2},{"date":"2022-04-19","close":6.38},{"date":"2022-04-20","close":6.34},{"date":"2022-04-21","close":6.09},{"date":"2022-04-22","close":5.89},{"date":"2022-04-25","close":6.13},{"date":"2022-04-26","close":5.84},{"date":"2022-04-27","close":5.9},{"date":"2022-04-28","close":6.16},{"date":"2022-04-29","close":5.87},{"date":"2022-05-02","close":6.14},{"date":"2022-05-03","close":6.17},{"date":"2022-05-04","close":6.12},{"date":"2022-05-05","close":5.62},{"date":"2022-05-06","close":5.52},{"date":"2022-05-09","close":5.33},{"date":"2022-05-10","close":5.86},{"date":"2022-05-11","close":6.02},{"date":"2022-05-12","close":6.43},{"date":"2022-05-13","close":7.29},{"date":"2022-05-16","close":7.51},{"date":"2022-05-17","close":7.38},{"date":"2022-05-18","close":7.14},{"date":"2022-05-19","close":7.25},{"date":"2022-05-20","close":7.49},{"date":"2022-05-23","close":7.3},{"date":"2022-05-24","close":7.53},{"date":"2022-05-25","close":7.34},{"date":"2022-05-26","close":7.555},{"date":"2022-05-27","close":8.18},{"date":"2022-05-31","close":7.88},{"date":"2022-06-01","close":7.38},{"date":"2022-06-02","close":7.87},{"date":"2022-06-03","close":7.8},{"date":"2022-06-06","close":7.88},{"date":"2022-06-07","close":8.08},{"date":"2022-06-08","close":8.06},{"date":"2022-06-09","close":8.14},{"date":"2022-06-10","close":7.72},{"date":"2022-06-13","close":6.63},{"date":"2022-06-14","close":6.67},{"date":"2022-06-15","close":6.6},{"date":"2022-06-16","close":6.34},{"date":"2022-06-17","close":6.5},{"date":"2022-06-21","close":6.69},{"date":"2022-06-22","close":6.82},{"date":"2022-06-23","close":6.94},{"date":"2022-06-24","close":7.13},{"date":"2022-06-27","close":7.12},{"date":"2022-06-28","close":7.06},{"date":"2022-06-29","close":7.31},{"date":"2022-06-30","close":7.1},{"date":"2022-07-01","close":7.3},{"date":"2022-07-05","close":7.49},{"date":"2022-07-06","close":7.47},{"date":"2022-07-07","close":7.78},{"date":"2022-07-08","close":7.91},{"date":"2022-07-11","close":7.83},{"date":"2022-07-12","close":8.16},{"date":"2022-07-13","close":8.49},{"date":"2022-07-14","close":7.99},{"date":"2022-07-15","close":8.1},{"date":"2022-07-18","close":8.05},{"date":"2022-07-19","close":8.24},{"date":"2022-07-20","close":8.17},{"date":"2022-07-21","close":8.37},{"date":"2022-07-22","close":8.0},{"date":"2022-07-25","close":8.19},{"date":"2022-07-26","close":8.08},{"date":"2022-07-27","close":8.11},{"date":"2022-07-28","close":8.03},{"date":"2022-07-29","close":8.2},{"date":"2022-08-01","close":8.29},{"date":"2022-08-02","close":8.18},{"date":"2022-08-03","close":8.47},{"date":"2022-08-04","close":8.45},{"date":"2022-08-05","close":8.79},{"date":"2022-08-08","close":8.59},{"date":"2022-08-09","close":8.48},{"date":"2022-08-10","close":8.27},{"date":"2022-08-11","close":8.23},{"date":"2022-08-12","close":8.41},{"date":"2022-08-15","close":8.58},{"date":"2022-08-16","close":8.64},{"date":"2022-08-17","close":8.56},{"date":"2022-08-18","close":8.38},{"date":"2022-08-19","close":8.24},{"date":"2022-08-22","close":8.11},{"date":"2022-08-23","close":8.08},{"date":"2022-08-24","close":8.18},{"date":"2022-08-25","close":8.15},{"date":"2022-08-26","close":7.83},{"date":"2022-08-29","close":7.74},{"date":"2022-08-30","close":7.6},{"date":"2022-08-31","close":7.5},{"date":"2022-09-01","close":7.45},{"date":"2022-09-02","close":7.45},{"date":"2022-09-06","close":7.47},{"date":"2022-09-07","close":7.76},{"date":"2022-09-08","close":8.03},{"date":"2022-09-09","close":7.88},{"date":"2022-09-12","close":7.98},{"date":"2022-09-13","close":7.17},{"date":"2022-09-14","close":6.87},{"date":"2022-09-15","close":6.85},{"date":"2022-09-16","close":6.71},{"date":"2022-09-19","close":6.31},{"date":"2022-09-20","close":6.26},{"date":"2022-09-21","close":6.13},{"date":"2022-09-22","close":5.99},{"date":"2022-09-23","close":5.8},{"date":"2022-09-26","close":5.5},{"date":"2022-09-27","close":5.49},{"date":"2022-09-28","close":5.79},{"date":"2022-09-29","close":5.6},{"date":"2022-09-30","close":5.69},{"date":"2022-10-03","close":5.76},{"date":"2022-10-04","close":5.85},{"date":"2022-10-05","close":5.73},{"date":"2022-10-06","close":5.67},{"date":"2022-10-07","close":5.4},{"date":"2022-10-10","close":5.38},{"date":"2022-10-11","close":5.3},{"date":"2022-10-12","close":5.3},{"date":"2022-10-13","close":5.26},{"date":"2022-10-14","close":5.25},{"date":"2022-10-17","close":5.49},{"date":"2022-10-18","close":5.59},{"date":"2022-10-19","close":5.18},{"date":"2022-10-20","close":5.27},{"date":"2022-10-21","close":5.32},{"date":"2022-10-24","close":5.44},{"date":"2022-10-25","close":5.54},{"date":"2022-10-26","close":5.61},{"date":"2022-10-27","close":5.66},{"date":"2022-10-28","close":5.9},{"date":"2022-10-31","close":6.0},{"date":"2022-11-01","close":6.06},{"date":"2022-11-02","close":5.9},{"date":"2022-11-03","close":6.05},{"date":"2022-11-04","close":6.04},{"date":"2022-11-07","close":5.87},{"date":"2022-11-08","close":5.29},{"date":"2022-11-09","close":4.74},{"date":"2022-11-10","close":5.1},{"date":"2022-11-11","close":5.17},{"date":"2022-11-14","close":5.1},{"date":"2022-11-15","close":5.18},{"date":"2022-11-16","close":4.83},{"date":"2022-11-17","close":4.66},{"date":"2022-11-18","close":4.67},{"date":"2022-11-21","close":4.52},{"date":"2022-11-22","close":4.71},{"date":"2022-11-23","close":4.69},{"date":"2022-11-25","close":4.69},{"date":"2022-11-28","close":4.57},{"date":"2022-11-29","close":4.58},{"date":"2022-11-30","close":4.69},{"date":"2022-12-01","close":4.78},{"date":"2022-12-02","close":4.8},{"date":"2022-12-05","close":4.67},{"date":"2022-12-06","close":4.66},{"date":"2022-12-07","close":4.59},{"date":"2022-12-08","close":4.61},{"date":"2022-12-09","close":4.39},{"date":"2022-12-12","close":4.395},{"date":"2022-12-13","close":4.49},{"date":"2022-12-14","close":4.41},{"date":"2022-12-15","close":4.39},{"date":"2022-12-16","close":4.61},{"date":"2022-12-19","close":4.38},{"date":"2022-12-20","close":4.53},{"date":"2022-12-21","close":4.58},{"date":"2022-12-22","close":4.61},{"date":"2022-12-23","close":4.59},{"date":"2022-12-27","close":4.37},{"date":"2022-12-28","close":4.35},{"date":"2022-12-29","close":4.67},{"date":"2022-12-30","close":4.81},{"date":"2023-01-03","close":4.81},{"date":"2023-01-04","close":4.78},{"date":"2023-01-05","close":4.69},{"date":"2023-01-06","close":4.7},{"date":"2023-01-09","close":4.68},{"date":"2023-01-10","close":4.97},{"date":"2023-01-11","close":4.8},{"date":"2023-01-12","close":4.9},{"date":"2023-01-13","close":4.93},{"date":"2023-01-17","close":4.92},{"date":"2023-01-18","close":4.71},{"date":"2023-01-19","close":4.83},{"date":"2023-01-20","close":4.9},{"date":"2023-01-23","close":4.75},{"date":"2023-01-24","close":4.55},{"date":"2023-01-25","close":4.5},{"date":"2023-01-26","close":4.57},{"date":"2023-01-27","close":4.6},{"date":"2023-01-30","close":4.61},{"date":"2023-01-31","close":4.63},{"date":"2023-02-01","close":4.62},{"date":"2023-02-02","close":4.74},{"date":"2023-02-03","close":4.51},{"date":"2023-02-06","close":4.55},{"date":"2023-02-07","close":4.53},{"date":"2023-02-08","close":4.38},{"date":"2023-02-09","close":4.18},{"date":"2023-02-10","close":4.21},{"date":"2023-02-13","close":4.21},{"date":"2023-02-14","close":4.07},{"date":"2023-02-15","close":4.09},{"date":"2023-02-16","close":4.11},{"date":"2023-02-17","close":4.25},{"date":"2023-02-21","close":4.02},{"date":"2023-02-22","close":3.99},{"date":"2023-02-23","close":3.87},{"date":"2023-02-24","close":3.67},{"date":"2023-02-27","close":3.56},{"date":"2023-02-28","close":3.54},{"date":"2023-03-01","close":3.25},{"date":"2023-03-02","close":3.43},{"date":"2023-03-03","close":3.53},{"date":"2023-03-06","close":3.34},{"date":"2023-03-07","close":3.35},{"date":"2023-03-08","close":3.42},{"date":"2023-03-09","close":3.41},{"date":"2023-03-10","close":3.34},{"date":"2023-03-13","close":3.37},{"date":"2023-03-14","close":3.63},{"date":"2023-03-15","close":3.65},{"date":"2023-03-16","close":3.68},{"date":"2023-03-17","close":3.77},{"date":"2023-03-20","close":3.5},{"date":"2023-03-21","close":3.42},{"date":"2023-03-22","close":3.3},{"date":"2023-03-23","close":3.05},{"date":"2023-03-24","close":3.0},{"date":"2023-03-27","close":3.16},{"date":"2023-03-28","close":3.12},{"date":"2023-03-29","close":3.25},{"date":"2023-03-30","close":3.27},{"date":"2023-03-31","close":3.35},{"date":"2023-04-03","close":3.43},{"date":"2023-04-04","close":3.36},{"date":"2023-04-05","close":3.31},{"date":"2023-04-06","close":3.41},{"date":"2023-04-10","close":3.49},{"date":"2023-04-11","close":3.45},{"date":"2023-04-12","close":3.28},{"date":"2023-04-13","close":3.37},{"date":"2023-04-14","close":3.28},{"date":"2023-04-17","close":3.37},{"date":"2023-04-18","close":3.25},{"date":"2023-04-19","close":3.32},{"date":"2023-04-20","close":3.26},{"date":"2023-04-21","close":3.28},{"date":"2023-04-24","close":3.21},{"date":"2023-04-25","close":3.29},{"date":"2023-04-26","close":3.31},{"date":"2023-04-27","close":3.31},{"date":"2023-04-28","close":3.27},{"date":"2023-05-01","close":3.26},{"date":"2023-05-02","close":3.25},{"date":"2023-05-03","close":3.24},{"date":"2023-05-04","close":3.33},{"date":"2023-05-05","close":3.35},{"date":"2023-05-08","close":3.4},{"date":"2023-05-09","close":3.31},{"date":"2023-05-10","close":3.32},{"date":"2023-05-11","close":3.31},{"date":"2023-05-12","close":3.25},{"date":"2023-05-15","close":3.45},{"date":"2023-05-16","close":3.46},{"date":"2023-05-17","close":3.78},{"date":"2023-05-18","close":3.59},{"date":"2023-05-19","close":3.7},{"date":"2023-05-22","close":5.06},{"date":"2023-05-23","close":4.93},{"date":"2023-05-24","close":4.81},{"date":"2023-05-25","close":4.63},{"date":"2023-05-26","close":4.68},{"date":"2023-05-30","close":4.12},{"date":"2023-05-31","close":3.99},{"date":"2023-06-01","close":4.08},{"date":"2023-06-02","close":4.5},{"date":"2023-06-05","close":4.28},{"date":"2023-06-06","close":4.39},{"date":"2023-06-07","close":4.55},{"date":"2023-06-08","close":4.27},{"date":"2023-06-09","close":4.11},{"date":"2023-06-12","close":4.14},{"date":"2023-06-13","close":4.19},{"date":"2023-06-14","close":4.09},{"date":"2023-06-15","close":4.15},{"date":"2023-06-16","close":4.12},{"date":"2023-06-20","close":4.04},{"date":"2023-06-21","close":4.0},{"date":"2023-06-22","close":3.91},{"date":"2023-06-23","close":3.96},{"date":"2023-06-26","close":3.79},{"date":"2023-06-27","close":3.81},{"date":"2023-06-28","close":3.77},{"date":"2023-06-29","close":3.75},{"date":"2023-06-30","close":3.74},{"date":"2023-07-03","close":3.64},{"date":"2023-07-05","close":3.72},{"date":"2023-07-06","close":3.61},{"date":"2023-07-07","close":3.64},{"date":"2023-07-10","close":3.69},{"date":"2023-07-11","close":3.69},{"date":"2023-07-12","close":3.74},{"date":"2023-07-13","close":3.75},{"date":"2023-07-14","close":3.64},{"date":"2023-07-17","close":3.79},{"date":"2023-07-18","close":3.7},{"date":"2023-07-19","close":3.67},{"date":"2023-07-20","close":3.68},{"date":"2023-07-21","close":3.66},{"date":"2023-07-24","close":3.55},{"date":"2023-07-25","close":3.44},{"date":"2023-07-26","close":3.43},{"date":"2023-07-27","close":3.33},{"date":"2023-07-28","close":3.4},{"date":"2023-07-31","close":3.43},{"date":"2023-08-01","close":3.41},{"date":"2023-08-02","close":3.4},{"date":"2023-08-03","close":3.46},{"date":"2023-08-04","close":3.47},{"date":"2023-08-07","close":3.4},{"date":"2023-08-08","close":3.41},{"date":"2023-08-09","close":3.54},{"date":"2023-08-10","close":3.39},{"date":"2023-08-11","close":3.41},{"date":"2023-08-14","close":3.38},{"date":"2023-08-15","close":3.35},{"date":"2023-08-16","close":3.36},{"date":"2023-08-17","close":3.4},{"date":"2023-08-18","close":3.34},{"date":"2023-08-21","close":3.38},{"date":"2023-08-22","close":3.32},{"date":"2023-08-23","close":3.49},{"date":"2023-08-24","close":3.36},{"date":"2023-08-25","close":3.31},{"date":"2023-08-28","close":3.34},{"date":"2023-08-29","close":3.36},{"date":"2023-08-30","close":3.32},{"date":"2023-08-31","close":3.36},{"date":"2023-09-01","close":3.35},{"date":"2023-09-05","close":3.3},{"date":"2023-09-06","close":3.29},{"date":"2023-09-07","close":3.28},{"date":"2023-09-08","close":3.31},{"date":"2023-09-11","close":3.31},{"date":"2023-09-12","close":3.29},{"date":"2023-09-13","close":3.3},{"date":"2023-09-14","close":3.28},{"date":"2023-09-15","close":3.18},{"date":"2023-09-18","close":3.18},{"date":"2023-09-19","close":3.25},{"date":"2023-09-20","close":3.18},{"date":"2023-09-21","close":3.18},{"date":"2023-09-22","close":3.2},{"date":"2023-09-25","close":3.15},{"date":"2023-09-26","close":3.04},{"date":"2023-09-27","close":3.08},{"date":"2023-09-28","close":3.04},{"date":"2023-09-29","close":3.0},{"date":"2023-10-02","close":3.0},{"date":"2023-10-03","close":3.03},{"date":"2023-10-04","close":3.01},{"date":"2023-10-05","close":3.01},{"date":"2023-10-06","close":2.97},{"date":"2023-10-09","close":3.01},{"date":"2023-10-10","close":3.15},{"date":"2023-10-11","close":3.13},{"date":"2023-10-12","close":3.02},{"date":"2023-10-13","close":3.03},{"date":"2023-10-16","close":3.0},{"date":"2023-10-17","close":3.08},{"date":"2023-10-18","close":2.93},{"date":"2023-10-19","close":2.97},{"date":"2023-10-20","close":2.94},{"date":"2023-10-23","close":2.9},{"date":"2023-10-24","close":2.96},{"date":"2023-10-25","close":2.96},{"date":"2023-10-26","close":3.06},{"date":"2023-10-27","close":3.08},{"date":"2023-10-30","close":3.1},{"date":"2023-10-31","close":3.25},{"date":"2023-11-01","close":3.08},{"date":"2023-11-02","close":3.14},{"date":"2023-11-03","close":3.27},{"date":"2023-11-06","close":3.24},{"date":"2023-11-07","close":3.35},{"date":"2023-11-08","close":3.29},{"date":"2023-11-09","close":2.99},{"date":"2023-11-10","close":2.9},{"date":"2023-11-13","close":2.88},{"date":"2023-11-14","close":3.0},{"date":"2023-11-15","close":2.95},{"date":"2023-11-16","close":2.91},{"date":"2023-11-17","close":3.03},{"date":"2023-11-20","close":3.01},{"date":"2023-11-21","close":2.87},{"date":"2023-11-22","close":2.8},{"date":"2023-11-24","close":2.85},{"date":"2023-11-27","close":2.88},{"date":"2023-11-28","close":2.9},{"date":"2023-11-29","close":2.95},{"date":"2023-11-30","close":2.99},{"date":"2023-12-01","close":3.12},{"date":"2023-12-04","close":3.01},{"date":"2023-12-05","close":3.0},{"date":"2023-12-06","close":2.98},{"date":"2023-12-07","close":2.94},{"date":"2023-12-08","close":3.01},{"date":"2023-12-11","close":2.89},{"date":"2023-12-12","close":2.96},{"date":"2023-12-13","close":3.12},{"date":"2023-12-14","close":2.98},{"date":"2023-12-15","close":2.95},{"date":"2023-12-18","close":3.04},{"date":"2023-12-19","close":3.13},{"date":"2023-12-20","close":3.02},{"date":"2023-12-21","close":3.14},{"date":"2023-12-22","close":3.15},{"date":"2023-12-26","close":3.18},{"date":"2023-12-27","close":3.15},{"date":"2023-12-28","close":3.1},{"date":"2023-12-29","close":3.05},{"date":"2024-01-02","close":3.21},{"date":"2024-01-03","close":3.16},{"date":"2024-01-04","close":3.1},{"date":"2024-01-05","close":3.09},{"date":"2024-01-08","close":3.1},{"date":"2024-01-09","close":3.45},{"date":"2024-01-10","close":3.35},{"date":"2024-01-11","close":3.58},{"date":"2024-01-12","close":3.56},{"date":"2024-01-16","close":3.42},{"date":"2024-01-17","close":3.56},{"date":"2024-01-18","close":3.57},{"date":"2024-01-19","close":3.57},{"date":"2024-01-22","close":3.62},{"date":"2024-01-23","close":3.79},{"date":"2024-01-24","close":3.6},{"date":"2024-01-25","close":3.77},{"date":"2024-01-26","close":3.84},{"date":"2024-01-29","close":3.93},{"date":"2024-01-30","close":4.07},{"date":"2024-01-31","close":4.16},{"date":"2024-02-01","close":4.22},{"date":"2024-02-02","close":4.12},{"date":"2024-02-05","close":4.09},{"date":"2024-02-06","close":4.28},{"date":"2024-02-07","close":4.15},{"date":"2024-02-08","close":4.26},{"date":"2024-02-09","close":4.26},{"date":"2024-02-12","close":4.14},{"date":"2024-02-13","close":3.9},{"date":"2024-02-14","close":4.02},{"date":"2024-02-15","close":4.21},{"date":"2024-02-16","close":4.12},{"date":"2024-02-20","close":4.33},{"date":"2024-02-21","close":4.21},{"date":"2024-02-22","close":4.03},{"date":"2024-02-23","close":4.2},{"date":"2024-02-26","close":4.32},{"date":"2024-02-27","close":4.56},{"date":"2024-02-28","close":4.37},{"date":"2024-02-29","close":4.31},{"date":"2024-03-01","close":4.45},{"date":"2024-03-04","close":4.04},{"date":"2024-03-05","close":3.99},{"date":"2024-03-06","close":4.03},{"date":"2024-03-07","close":4.08},{"date":"2024-03-08","close":4.0},{"date":"2024-03-11","close":4.03},{"date":"2024-03-12","close":4.0},{"date":"2024-03-13","close":3.99},{"date":"2024-03-14","close":3.85},{"date":"2024-03-15","close":4.01},{"date":"2024-03-18","close":4.0},{"date":"2024-03-19","close":3.94},{"date":"2024-03-20","close":3.95},{"date":"2024-03-21","close":4.1},{"date":"2024-03-22","close":4.06},{"date":"2024-03-25","close":3.82},{"date":"2024-03-26","close":3.77},{"date":"2024-03-27","close":4.0},{"date":"2024-03-28","close":4.04},{"date":"2024-04-01","close":4.0},{"date":"2024-04-02","close":3.87},{"date":"2024-04-03","close":3.9},{"date":"2024-04-04","close":3.85},{"date":"2024-04-05","close":3.81},{"date":"2024-04-08","close":3.76},{"date":"2024-04-09","close":3.81},{"date":"2024-04-10","close":3.77},{"date":"2024-04-11","close":3.85},{"date":"2024-04-12","close":3.76},{"date":"2024-04-15","close":3.76},{"date":"2024-04-16","close":3.74},{"date":"2024-04-17","close":3.71},{"date":"2024-04-18","close":3.7},{"date":"2024-04-19","close":3.72},{"date":"2024-04-22","close":3.67},{"date":"2024-04-23","close":3.73},{"date":"2024-04-24","close":3.7},{"date":"2024-04-25","close":3.69},{"date":"2024-04-26","close":3.71},{"date":"2024-04-29","close":3.71},{"date":"2024-04-30","close":3.7},{"date":"2024-05-01","close":3.85},{"date":"2024-05-02","close":3.83},{"date":"2024-05-03","close":3.96},{"date":"2024-05-06","close":4.0},{"date":"2024-05-07","close":3.94},{"date":"2024-05-08","close":3.93},{"date":"2024-05-09","close":3.93},{"date":"2024-05-10","close":3.89},{"date":"2024-05-13","close":4.04},{"date":"2024-05-14","close":3.96},{"date":"2024-05-15","close":3.71},{"date":"2024-05-16","close":3.7},{"date":"2024-05-17","close":3.65},{"date":"2024-05-20","close":3.6},{"date":"2024-05-21","close":3.61},{"date":"2024-05-22","close":3.82},{"date":"2024-05-23","close":3.69},{"date":"2024-05-24","close":3.66},{"date":"2024-05-28","close":3.61},{"date":"2024-05-29","close":3.53},{"date":"2024-05-30","close":3.61},{"date":"2024-05-31","close":3.67},{"date":"2024-06-03","close":3.89},{"date":"2024-06-04","close":3.77},{"date":"2024-06-05","close":3.96},{"date":"2024-06-06","close":3.8},{"date":"2024-06-07","close":3.7},{"date":"2024-06-10","close":3.79},{"date":"2024-06-11","close":3.92},{"date":"2024-06-12","close":3.78},{"date":"2024-06-13","close":3.7},{"date":"2024-06-14","close":3.61},{"date":"2024-06-17","close":3.53},{"date":"2024-06-18","close":3.49},{"date":"2024-06-20","close":3.42},{"date":"2024-06-21","close":3.44},{"date":"2024-06-24","close":3.49},{"date":"2024-06-25","close":3.43},{"date":"2024-06-26","close":3.37},{"date":"2024-06-27","close":3.38},{"date":"2024-06-28","close":3.31},{"date":"2024-07-01","close":3.37},{"date":"2024-07-02","close":3.23},{"date":"2024-07-03","close":3.28},{"date":"2024-07-05","close":3.25},{"date":"2024-07-08","close":3.28},{"date":"2024-07-09","close":3.19},{"date":"2024-07-10","close":3.17},{"date":"2024-07-11","close":3.37},{"date":"2024-07-12","close":3.43},{"date":"2024-07-15","close":3.54},{"date":"2024-07-16","close":3.84},{"date":"2024-07-17","close":3.87},{"date":"2024-07-18","close":3.68},{"date":"2024-07-19","close":3.57},{"date":"2024-07-22","close":3.77},{"date":"2024-07-23","close":3.86},{"date":"2024-07-24","close":3.83},{"date":"2024-07-25","close":3.9},{"date":"2024-07-26","close":3.92},{"date":"2024-07-29","close":3.81},{"date":"2024-07-30","close":3.82},{"date":"2024-07-31","close":3.82},{"date":"2024-08-01","close":3.63},{"date":"2024-08-02","close":3.45},{"date":"2024-08-05","close":3.28},{"date":"2024-08-06","close":3.29},{"date":"2024-08-07","close":3.27},{"date":"2024-08-08","close":3.5},{"date":"2024-08-09","close":3.37},{"date":"2024-08-12","close":3.35},{"date":"2024-08-13","close":3.66},{"date":"2024-08-14","close":3.6},{"date":"2024-08-15","close":3.74},{"date":"2024-08-16","close":3.68},{"date":"2024-08-19","close":3.82},{"date":"2024-08-20","close":3.8},{"date":"2024-08-21","close":3.82},{"date":"2024-08-22","close":3.78},{"date":"2024-08-23","close":3.9},{"date":"2024-08-26","close":3.98},{"date":"2024-08-27","close":3.84},{"date":"2024-08-28","close":3.8},{"date":"2024-08-29","close":3.78},{"date":"2024-08-30","close":3.85},{"date":"2024-09-03","close":3.63},{"date":"2024-09-04","close":3.63},{"date":"2024-09-05","close":3.62},{"date":"2024-09-06","close":3.6},{"date":"2024-09-09","close":3.67},{"date":"2024-09-10","close":3.71},{"date":"2024-09-11","close":3.67},{"date":"2024-09-12","close":3.67},{"date":"2024-09-13","close":3.87},{"date":"2024-09-16","close":3.89},{"date":"2024-09-17","close":4.02},{"date":"2024-09-18","close":3.99},{"date":"2024-09-19","close":3.82},{"date":"2024-09-20","close":3.67},{"date":"2024-09-23","close":3.45},{"date":"2024-09-24","close":3.5},{"date":"2024-09-25","close":3.43},{"date":"2024-09-26","close":3.44},{"date":"2024-09-27","close":3.44},{"date":"2024-09-30","close":3.35},{"date":"2024-10-01","close":3.33},{"date":"2024-10-02","close":3.37},{"date":"2024-10-03","close":3.33},{"date":"2024-10-04","close":3.46},{"date":"2024-10-07","close":3.41},{"date":"2024-10-08","close":3.41},{"date":"2024-10-09","close":3.4},{"date":"2024-10-10","close":3.34},{"date":"2024-10-11","close":3.48},{"date":"2024-10-14","close":3.53},{"date":"2024-10-15","close":3.55},{"date":"2024-10-16","close":3.77},{"date":"2024-10-17","close":3.73},{"date":"2024-10-18","close":3.82},{"date":"2024-10-21","close":3.59},{"date":"2024-10-22","close":3.56},{"date":"2024-10-23","close":3.48},{"date":"2024-10-24","close":3.38},{"date":"2024-10-25","close":3.35},{"date":"2024-10-28","close":3.42},{"date":"2024-10-29","close":3.39},{"date":"2024-10-30","close":3.28},{"date":"2024-10-31","close":3.24},{"date":"2024-11-01","close":3.29},{"date":"2024-11-04","close":3.35},{"date":"2024-11-05","close":3.36},{"date":"2024-11-06","close":3.58},{"date":"2024-11-07","close":3.44},{"date":"2024-11-08","close":3.5},{"date":"2024-11-11","close":3.36},{"date":"2024-11-12","close":3.33},{"date":"2024-11-13","close":3.35},{"date":"2024-11-14","close":3.31},{"date":"2024-11-15","close":3.22},{"date":"2024-11-18","close":3.17},{"date":"2024-11-19","close":3.14},{"date":"2024-11-20","close":3.16},{"date":"2024-11-21","close":3.25},{"date":"2024-11-22","close":3.37},{"date":"2024-11-25","close":3.4},{"date":"2024-11-26","close":3.3},{"date":"2024-11-27","close":3.46},{"date":"2024-11-29","close":3.42},{"date":"2024-12-02","close":3.5},{"date":"2024-12-03","close":3.48},{"date":"2024-12-04","close":3.115},{"date":"2024-12-05","close":2.93},{"date":"2024-12-06","close":2.94},{"date":"2024-12-09","close":3.02},{"date":"2024-12-10","close":2.94},{"date":"2024-12-11","close":2.96},{"date":"2024-12-12","close":2.95},{"date":"2024-12-13","close":2.93},{"date":"2024-12-16","close":3.1},{"date":"2024-12-17","close":3.16},{"date":"2024-12-18","close":3.16},{"date":"2024-12-19","close":3.13},{"date":"2024-12-20","close":3.19},{"date":"2024-12-23","close":3.24},{"date":"2024-12-24","close":3.25},{"date":"2024-12-26","close":3.29},{"date":"2024-12-27","close":3.33},{"date":"2024-12-30","close":3.33},{"date":"2024-12-31","close":3.35},{"date":"2025-01-02","close":3.42},{"date":"2025-01-03","close":3.52},{"date":"2025-01-06","close":3.4},{"date":"2025-01-07","close":3.36},{"date":"2025-01-08","close":3.34},{"date":"2025-01-10","close":3.27},{"date":"2025-01-13","close":3.2},{"date":"2025-01-14","close":3.15},{"date":"2025-01-15","close":3.32},{"date":"2025-01-16","close":3.33},{"date":"2025-01-17","close":3.37},{"date":"2025-01-21","close":3.24},{"date":"2025-01-22","close":3.12},{"date":"2025-01-23","close":3.1},{"date":"2025-01-24","close":3.16},{"date":"2025-01-27","close":3.15},{"date":"2025-01-28","close":3.1},{"date":"2025-01-29","close":3.0},{"date":"2025-01-30","close":2.99},{"date":"2025-01-31","close":3.06},{"date":"2025-02-03","close":2.92},{"date":"2025-02-04","close":2.97},{"date":"2025-02-05","close":3.12},{"date":"2025-02-06","close":3.1},{"date":"2025-02-07","close":2.98},{"date":"2025-02-10","close":3.04},{"date":"2025-02-11","close":2.99},{"date":"2025-02-12","close":3.11},{"date":"2025-02-13","close":3.11},{"date":"2025-02-14","close":3.15},{"date":"2025-02-18","close":3.1},{"date":"2025-02-19","close":3.09},{"date":"2025-02-20","close":3.14},{"date":"2025-02-21","close":3.09},{"date":"2025-02-24","close":3.14},{"date":"2025-02-25","close":3.14},{"date":"2025-02-26","close":3.16},{"date":"2025-02-27","close":3.06},{"date":"2025-02-28","close":3.03},{"date":"2025-03-03","close":2.9},{"date":"2025-03-04","close":2.9},{"date":"2025-03-05","close":3.01},{"date":"2025-03-06","close":3.0},{"date":"2025-03-07","close":2.99},{"date":"2025-03-10","close":2.92},{"date":"2025-03-11","close":2.92},{"date":"2025-03-12","close":3.1},{"date":"2025-03-13","close":3.06},{"date":"2025-03-14","close":3.08},{"date":"2025-03-17","close":3.13},{"date":"2025-03-18","close":3.17},{"date":"2025-03-19","close":3.17},{"date":"2025-03-20","close":3.15},{"date":"2025-03-21","close":3.22},{"date":"2025-03-24","close":3.2},{"date":"2025-03-25","close":3.2},{"date":"2025-03-26","close":3.18},{"date":"2025-03-27","close":3.02},{"date":"2025-03-28","close":2.93},{"date":"2025-03-31","close":2.99},{"date":"2025-04-01","close":2.85},{"date":"2025-04-02","close":2.88},{"date":"2025-04-03","close":2.9},{"date":"2025-04-04","close":2.79},{"date":"2025-04-07","close":2.78},{"date":"2025-04-08","close":2.65},{"date":"2025-04-09","close":2.74},{"date":"2025-04-10","close":2.69},{"date":"2025-04-11","close":2.71},{"date":"2025-04-14","close":2.94},{"date":"2025-04-15","close":2.82},{"date":"2025-04-16","close":3.0},{"date":"2025-04-17","close":2.97},{"date":"2025-04-21","close":2.86},{"date":"2025-04-22","close":2.87},{"date":"2025-04-23","close":2.85},{"date":"2025-04-24","close":2.87},{"date":"2025-04-25","close":2.89},{"date":"2025-04-28","close":2.96},{"date":"2025-04-29","close":2.95},{"date":"2025-04-30","close":2.95},{"date":"2025-05-01","close":2.99},{"date":"2025-05-02","close":2.98},{"date":"2025-05-05","close":2.96},{"date":"2025-05-06","close":2.8},{"date":"2025-05-07","close":2.71},{"date":"2025-05-08","close":2.76},{"date":"2025-05-09","close":2.72},{"date":"2025-05-12","close":2.96},{"date":"2025-05-13","close":2.63},{"date":"2025-05-14","close":2.55},{"date":"2025-05-15","close":2.59},{"date":"2025-05-16","close":2.74},{"date":"2025-05-19","close":2.81},{"date":"2025-05-20","close":2.9},{"date":"2025-05-21","close":2.81},{"date":"2025-05-22","close":2.85},{"date":"2025-05-23","close":2.9},{"date":"2025-05-27","close":2.95},{"date":"2025-05-28","close":2.935},{"date":"2025-05-29","close":2.95},{"date":"2025-05-30","close":2.97},{"date":"2025-06-02","close":3.1},{"date":"2025-06-03","close":3.22},{"date":"2025-06-04","close":3.23},{"date":"2025-06-05","close":3.19},{"date":"2025-06-06","close":3.18},{"date":"2025-06-09","close":3.21},{"date":"2025-06-10","close":3.22},{"date":"2025-06-11","close":3.175},{"date":"2025-06-12","close":3.21},{"date":"2025-06-13","close":3.16},{"date":"2025-06-16","close":3.19},{"date":"2025-06-17","close":3.21},{"date":"2025-06-18","close":3.21},{"date":"2025-06-20","close":3.25},{"date":"2025-06-23","close":3.32},{"date":"2025-06-24","close":3.38},{"date":"2025-06-25","close":3.47},{"date":"2025-06-26","close":3.53},{"date":"2025-06-27","close":3.45},{"date":"2025-06-30","close":3.6},{"date":"2025-07-01","close":3.6},{"date":"2025-07-02","close":3.625},{"date":"2025-07-03","close":3.74},{"date":"2025-07-07","close":3.64},{"date":"2025-07-08","close":3.655},{"date":"2025-07-09","close":3.76},{"date":"2025-07-10","close":3.78},{"date":"2025-07-11","close":3.67},{"date":"2025-07-14","close":3.76},{"date":"2025-07-15","close":3.57},{"date":"2025-07-16","close":3.49},{"date":"2025-07-17","close":3.46},{"date":"2025-07-18","close":3.36},{"date":"2025-07-21","close":3.43},{"date":"2025-07-22","close":3.43},{"date":"2025-07-23","close":3.49},{"date":"2025-07-24","close":3.74},{"date":"2025-07-25","close":3.9},{"date":"2025-07-28","close":3.79},{"date":"2025-07-29","close":3.8},{"date":"2025-07-30","close":3.67},{"date":"2025-07-31","close":3.64},{"date":"2025-08-01","close":3.47},{"date":"2025-08-04","close":3.53},{"date":"2025-08-05","close":3.52},{"date":"2025-08-06","close":3.49},{"date":"2025-08-07","close":3.46},{"date":"2025-08-08","close":3.38},{"date":"2025-08-11","close":3.51},{"date":"2025-08-12","close":3.51},{"date":"2025-08-13","close":3.5},{"date":"2025-08-14","close":3.49},{"date":"2025-08-15","close":3.5},{"date":"2025-08-18","close":3.53},{"date":"2025-08-19","close":3.49},{"date":"2025-08-20","close":3.5},{"date":"2025-08-21","close":3.53},{"date":"2025-08-22","close":3.66},{"date":"2025-08-25","close":3.66},{"date":"2025-08-26","close":3.65},{"date":"2025-08-27","close":3.6},{"date":"2025-08-28","close":3.47},{"date":"2025-08-29","close":3.36},{"date":"2025-09-02","close":3.4},{"date":"2025-09-03","close":3.46},{"date":"2025-09-04","close":3.33},{"date":"2025-09-05","close":3.37},{"date":"2025-09-08","close":3.25},{"date":"2025-09-09","close":3.16},{"date":"2025-09-10","close":3.15},{"date":"2025-09-11","close":3.3},{"date":"2025-09-12","close":3.14},{"date":"2025-09-15","close":3.04},{"date":"2025-09-16","close":2.97},{"date":"2025-09-17","close":2.91},{"date":"2025-09-18","close":2.97},{"date":"2025-09-19","close":2.88},{"date":"2025-09-22","close":2.93},{"date":"2025-09-23","close":2.9},{"date":"2025-09-24","close":2.9},{"date":"2025-09-25","close":2.91},{"date":"2025-09-26","close":2.93},{"date":"2025-09-29","close":2.92},{"date":"2025-09-30","close":2.9},{"date":"2025-10-01","close":2.88},{"date":"2025-10-02","close":2.82},{"date":"2025-10-03","close":2.9},{"date":"2025-10-06","close":2.91},{"date":"2025-10-07","close":2.97},{"date":"2025-10-08","close":3.1},{"date":"2025-10-09","close":3.13},{"date":"2025-10-10","close":3.14},{"date":"2025-10-13","close":3.11},{"date":"2025-10-14","close":3.14},{"date":"2025-10-15","close":3.15},{"date":"2025-10-16","close":3.12},{"date":"2025-10-17","close":3.06},{"date":"2025-10-20","close":3.22},{"date":"2025-10-21","close":3.29},{"date":"2025-10-22","close":3.28},{"date":"2025-10-23","close":3.19},{"date":"2025-10-24","close":3.21},{"date":"2025-10-27","close":3.25},{"date":"2025-10-28","close":3.21},{"date":"2025-10-29","close":3.29},{"date":"2025-10-30","close":3.27},{"date":"2025-10-31","close":3.25},{"date":"2025-11-03","close":3.25},{"date":"2025-11-04","close":3.21},{"date":"2025-11-05","close":3.24},{"date":"2025-11-06","close":3.25},{"date":"2025-11-07","close":3.27},{"date":"2025-11-10","close":3.33},{"date":"2025-11-11","close":3.38},{"date":"2025-11-12","close":3.5},{"date":"2025-11-13","close":3.06},{"date":"2025-11-14","close":2.96},{"date":"2025-11-17","close":3.02},{"date":"2025-11-18","close":3.05},{"date":"2025-11-19","close":3.15},{"date":"2025-11-20","close":3.0},{"date":"2025-11-21","close":2.97},{"date":"2025-11-24","close":2.98},{"date":"2025-11-25","close":3.03},{"date":"2025-11-26","close":3.05},{"date":"2025-11-28","close":3.1},{"date":"2025-12-01","close":3.09},{"date":"2025-12-02","close":3.0},{"date":"2025-12-03","close":3.09},{"date":"2025-12-04","close":3.09},{"date":"2025-12-05","close":3.17},{"date":"2025-12-08","close":3.2},{"date":"2025-12-09","close":3.14},{"date":"2025-12-10","close":3.16},{"date":"2025-12-11","close":3.19},{"date":"2025-12-12","close":3.15},{"date":"2025-12-15","close":3.15},{"date":"2025-12-16","close":3.22},{"date":"2025-12-17","close":3.18},{"date":"2025-12-18","close":3.13},{"date":"2025-12-19","close":3.14},{"date":"2025-12-22","close":3.17},{"date":"2025-12-23","close":3.43},{"date":"2025-12-24","close":3.62},{"date":"2025-12-26","close":3.65},{"date":"2025-12-29","close":3.6},{"date":"2025-12-30","close":3.55},{"date":"2025-12-31","close":3.57},{"date":"2026-01-02","close":3.48},{"date":"2026-01-05","close":3.41},{"date":"2026-01-06","close":3.41},{"date":"2026-01-07","close":3.48},{"date":"2026-01-08","close":3.61},{"date":"2026-01-09","close":3.45},{"date":"2026-01-12","close":3.61},{"date":"2026-01-13","close":3.51},{"date":"2026-01-14","close":3.54},{"date":"2026-01-15","close":3.44},{"date":"2026-01-16","close":3.4},{"date":"2026-01-20","close":3.44},{"date":"2026-01-21","close":3.52},{"date":"2026-01-22","close":3.65},{"date":"2026-01-23","close":4.12},{"date":"2026-01-26","close":4.0},{"date":"2026-01-27","close":4.07},{"date":"2026-01-28","close":3.87},{"date":"2026-01-29","close":3.91},{"date":"2026-01-30","close":4.24},{"date":"2026-02-02","close":4.07},{"date":"2026-02-03","close":4.08},{"date":"2026-02-04","close":4.1},{"date":"2026-02-05","close":4.02},{"date":"2026-02-06","close":4.15},{"date":"2026-02-09","close":4.14},{"date":"2026-02-10","close":4.16},{"date":"2026-02-11","close":4.46},{"date":"2026-02-12","close":4.33},{"date":"2026-02-13","close":4.31},{"date":"2026-02-17","close":4.6},{"date":"2026-02-18","close":4.6},{"date":"2026-02-19","close":4.74},{"date":"2026-02-20","close":4.65},{"date":"2026-02-23","close":4.59},{"date":"2026-02-24","close":4.65},{"date":"2026-02-25","close":4.62},{"date":"2026-02-26","close":4.68},{"date":"2026-02-27","close":4.68},{"date":"2026-03-02","close":4.87},{"date":"2026-03-03","close":4.82},{"date":"2026-03-04","close":4.98},{"date":"2026-03-05","close":5.3},{"date":"2026-03-06","close":5.89},{"date":"2026-03-09","close":6.15},{"date":"2026-03-10","close":6.05},{"date":"2026-03-11","close":6.1},{"date":"2026-03-12","close":6.1},{"date":"2026-03-13","close":6.1},{"date":"2026-03-16","close":6.05},{"date":"2026-03-17","close":6.13},{"date":"2026-03-18","close":5.91},{"date":"2026-03-19","close":6.0},{"date":"2026-03-20","close":5.66},{"date":"2026-03-23","close":5.57},{"date":"2026-03-24","close":5.33},{"date":"2026-03-25","close":5.43},{"date":"2026-03-26","close":5.33},{"date":"2026-03-27","close":5.12},{"date":"2026-03-30","close":5.08},{"date":"2026-03-31","close":5.38},{"date":"2026-04-01","close":5.65},{"date":"2026-04-02","close":5.76},{"date":"2026-04-06","close":5.87},{"date":"2026-04-07","close":5.97},{"date":"2026-04-08","close":5.93},{"date":"2026-04-09","close":5.84},{"date":"2026-04-10","close":5.67},{"date":"2026-04-13","close":5.71},{"date":"2026-04-14","close":5.8},{"date":"2026-04-15","close":5.88},{"date":"2026-04-16","close":5.7},{"date":"2026-04-17","close":5.74},{"date":"2026-04-20","close":5.71},{"date":"2026-04-21","close":5.52},{"date":"2026-04-22","close":5.61},{"date":"2026-04-23","close":5.52},{"date":"2026-04-24","close":5.47},{"date":"2026-04-27","close":5.36},{"date":"2026-04-28","close":5.58},{"date":"2026-04-29","close":5.43},{"date":"2026-04-30","close":5.51},{"date":"2026-05-01","close":5.58},{"date":"2026-05-04","close":5.7},{"date":"2026-05-05","close":5.6},{"date":"2026-05-06","close":5.65},{"date":"2026-05-07","close":5.54},{"date":"2026-05-08","close":5.43},{"date":"2026-05-11","close":5.41},{"date":"2026-05-12","close":5.5},{"date":"2026-05-13","close":4.57},{"date":"2026-05-14","close":4.27},{"date":"2026-05-15","close":4.1},{"date":"2026-05-18","close":4.14},{"date":"2026-05-19","close":4.15},{"date":"2026-05-20","close":4.19},{"date":"2026-05-21","close":4.24},{"date":"2026-05-22","close":4.42},{"date":"2026-05-26","close":4.53},{"date":"2026-05-27","close":4.55},{"date":"2026-05-28","close":4.73},{"date":"2026-05-29","close":4.67},{"date":"2026-06-01","close":4.38},{"date":"2026-06-02","close":4.27},{"date":"2026-06-03","close":4.21},{"date":"2026-06-04","close":4.42},{"date":"2026-06-05","close":4.25},{"date":"2026-06-08","close":4.32},{"date":"2026-06-09","close":4.36},{"date":"2026-06-10","close":4.39},{"date":"2026-06-11","close":4.36},{"date":"2026-06-12","close":4.49},{"date":"2026-06-15","close":4.35},{"date":"2026-06-16","close":4.26},{"date":"2026-06-17","close":4.33},{"date":"2026-06-18","close":4.36},{"date":"2026-06-22","close":4.39},{"date":"2026-06-23","close":4.48},{"date":"2026-06-24","close":4.48},{"date":"2026-06-25","close":4.35},{"date":"2026-06-26","close":4.49},{"date":"2026-06-29","close":4.61},{"date":"2026-06-30","close":4.65},{"date":"2026-07-01","close":4.78},{"date":"2026-07-02","close":4.98},{"date":"2026-07-06","close":4.87},{"date":"2026-07-07","close":4.88},{"date":"2026-07-08","close":4.81},{"date":"2026-07-09","close":4.91},{"date":"2026-07-10","close":4.99},{"date":"2026-07-13","close":4.74},{"date":"2026-07-14","close":4.7},{"date":"2026-07-15","close":4.86},{"date":"2026-07-16","close":4.715},{"date":"2026-07-17","close":4.87},{"date":"2026-07-20","close":4.775},{"date":"2026-07-21","close":4.87},{"date":"2026-07-22","close":4.81},{"date":"2026-07-23","close":4.75},{"date":"2026-07-24","close":4.73},{"date":"2026-07-27","close":4.82},{"date":"2026-07-28","close":4.51},{"date":"2026-07-29","close":4.62},{"date":"2026-07-30","close":4.74},{"date":"2026-07-31","close":4.7},{"date":"2026-08-03","close":4.61},{"date":"2026-08-04","close":4.7},{"date":"2026-08-05","close":4.75},{"date":"2026-08-06","close":4.99},{"date":"2026-08-07","close":5.25},{"date":"2026-08-10","close":5.02},{"date":"2026-08-11","close":5.05},{"date":"2026-08-12","close":5.06},{"date":"2026-08-13","close":5.07},{"date":"2026-08-14","close":5.12},{"date":"2026-08-17","close":5.22},{"date":"2026-08-18","close":5.28},{"date":"2026-08-19","close":5.59},{"date":"2026-08-20","close":5.36},{"date":"2026-08-21","close":5.43},{"date":"2026-08-24","close":5.51},{"date":"2026-08-25","close":5.43},{"date":"2026-08-26","close":5.51},{"date":"2026-08-27","close":5.45},{"date":"2026-08-28","close":5.36},{"date":"2026-08-31","close":5.35},{"date":"2026-09-01","close":5.49},{"date":"2026-09-02","close":5.7},{"date":"2026-09-03","close":5.82},{"date":"2026-09-04","close":5.83},{"date":"2026-09-08","close":5.68},{"date":"2026-09-09","close":5.27},{"date":"2026-09-10","close":5.18},{"date":"2026-09-11","close":5.31},{"date":"2026-09-14","close":5.32},{"date":"2026-09-15","close":5.23},{"date":"2026-09-16","close":5.15},{"date":"2026-09-17","close":5.26},{"date":"2026-09-18","close":5.33},{"date":"2026-09-21","close":5.43},{"date":"2026-09-22","close":5.64},{"date":"2026-09-23","close":5.28},{"date":"2026-09-24","close":5.17},{"date":"2026-09-25","close":5.17},{"date":"2026-09-28","close":5.2},{"date":"2026-09-29","close":5.18},{"date":"2026-09-30","close":5.21},{"date":"2026-10-01","close":5.1},{"date":"2026-10-02","close":5.13},{"date":"2026-10-05","close":5.13},{"date":"2026-10-06","close":5.07},{"date":"2026-10-07","close":5.01},{"date":"2026-10-08","close":5.155},{"date":"2026-10-09","close":5.15},{"date":"2026-10-12","close":5.03},{"date":"2026-10-13","close":4.98},{"date":"2026-10-14","close":4.63},{"date":"2026-10-15","close":4.53},{"date":"2026-10-16","close":4.32},{"date":"2026-10-19","close":4.39},{"date":"2026-10-20","close":4.465},{"date":"2026-10-21","close":4.08},{"date":"2026-10-22","close":4.05},{"date":"2026-10-23","close":4.04}],"chart_data":[{"date":"2024-10-24","open":3.49,"high":3.53,"low":3.3,"close":3.38,"volume":154742,"rsi_14":46.43,"sma_20":3.49,"sma_60":3.6,"sma_120":3.63},{"date":"2024-10-25","open":3.42,"high":3.45,"low":3.35,"close":3.35,"volume":86513,"rsi_14":47.27,"sma_20":3.48,"sma_60":3.6,"sma_120":3.62},{"date":"2024-10-28","open":3.36,"high":3.48,"low":3.36,"close":3.42,"volume":115346,"rsi_14":50.43,"sma_20":3.49,"sma_60":3.6,"sma_120":3.62},{"date":"2024-10-29","open":3.4,"high":3.43,"low":3.34,"close":3.39,"volume":119383,"rsi_14":49.58,"sma_20":3.49,"sma_60":3.6,"sma_120":3.61},{"date":"2024-10-30","open":3.45,"high":3.45,"low":3.28,"close":3.28,"volume":125239,"rsi_14":47.58,"sma_20":3.48,"sma_60":3.6,"sma_120":3.61},{"date":"2024-10-31","open":3.28,"high":3.31,"low":3.22,"close":3.24,"volume":193233,"rsi_14":39.47,"sma_20":3.48,"sma_60":3.6,"sma_120":3.6},{"date":"2024-11-01","open":3.28,"high":3.31,"low":3.25,"close":3.29,"volume":78569,"rsi_14":39.47,"sma_20":3.47,"sma_60":3.6,"sma_120":3.6},{"date":"2024-11-04","open":3.27,"high":3.4,"low":3.25,"close":3.35,"volume":137566,"rsi_14":41.53,"sma_20":3.47,"sma_60":3.6,"sma_120":3.59},{"date":"2024-11-05","open":3.32,"high":3.36,"low":3.28,"close":3.36,"volume":93537,"rsi_14":28.87,"sma_20":3.47,"sma_60":3.6,"sma_120":3.59},{"date":"2024-11-06","open":3.45,"high":3.62,"low":3.43,"close":3.58,"volume":380581,"rsi_14":43.48,"sma_20":3.47,"sma_60":3.59,"sma_120":3.59},{"date":"2024-11-07","open":3.51,"high":3.6,"low":3.42,"close":3.44,"volume":282101,"rsi_14":34.17,"sma_20":3.48,"sma_60":3.59,"sma_120":3.59},{"date":"2024-11-08","open":3.49,"high":3.57,"low":3.43,"close":3.5,"volume":170075,"rsi_14":45.63,"sma_20":3.48,"sma_60":3.59,"sma_120":3.58},{"date":"2024-11-11","open":3.5,"high":3.55,"low":3.33,"close":3.36,"volume":243701,"rsi_14":41.23,"sma_20":3.47,"sma_60":3.58,"sma_120":3.58},{"date":"2024-11-12","open":3.38,"high":3.42,"low":3.32,"close":3.33,"volume":265329,"rsi_14":43.12,"sma_20":3.46,"sma_60":3.57,"sma_120":3.58},{"date":"2024-11-13","open":3.39,"high":3.47,"low":3.35,"close":3.35,"volume":207985,"rsi_14":48.51,"sma_20":3.44,"sma_60":3.57,"sma_120":3.58},{"date":"2024-11-14","open":3.38,"high":3.43,"low":3.31,"close":3.31,"volume":208898,"rsi_14":48.04,"sma_20":3.42,"sma_60":3.56,"sma_120":3.57},{"date":"2024-11-15","open":3.35,"high":3.35,"low":3.18,"close":3.22,"volume":313823,"rsi_14":40.38,"sma_20":3.39,"sma_60":3.55,"sma_120":3.57},{"date":"2024-11-18","open":3.22,"high":3.32,"low":3.16,"close":3.17,"volume":121373,"rsi_14":39.62,"sma_20":3.37,"sma_60":3.54,"sma_120":3.57},{"date":"2024-11-19","open":3.13,"high":3.17,"low":3.12,"close":3.14,"volume":94277,"rsi_14":42.86,"sma_20":3.35,"sma_60":3.52,"sma_120":3.56},{"date":"2024-11-20","open":3.12,"high":3.16,"low":3.1,"close":3.16,"volume":182020,"rsi_14":45.83,"sma_20":3.33,"sma_60":3.51,"sma_120":3.56},{"date":"2024-11-21","open":3.17,"high":3.25,"low":3.15,"close":3.25,"volume":146044,"rsi_14":48.0,"sma_20":3.32,"sma_60":3.5,"sma_120":3.55},{"date":"2024-11-22","open":3.27,"high":3.39,"low":3.23,"close":3.37,"volume":148948,"rsi_14":50.94,"sma_20":3.33,"sma_60":3.5,"sma_120":3.55},{"date":"2024-11-25","open":3.38,"high":3.48,"low":3.37,"close":3.4,"volume":183124,"rsi_14":51.85,"sma_20":3.32,"sma_60":3.49,"sma_120":3.55},{"date":"2024-11-26","open":3.38,"high":3.4,"low":3.27,"close":3.3,"volume":155441,"rsi_14":35.42,"sma_20":3.32,"sma_60":3.48,"sma_120":3.54},{"date":"2024-11-27","open":3.37,"high":3.5,"low":3.37,"close":3.46,"volume":240692,"rsi_14":51.02,"sma_20":3.33,"sma_60":3.48,"sma_120":3.54},{"date":"2024-11-29","open":3.37,"high":3.49,"low":3.34,"close":3.42,"volume":119282,"rsi_14":45.83,"sma_20":3.34,"sma_60":3.48,"sma_120":3.54},{"date":"2024-12-02","open":3.4,"high":3.54,"low":3.38,"close":3.5,"volume":140741,"rsi_14":57.78,"sma_20":3.35,"sma_60":3.47,"sma_120":3.53},{"date":"2024-12-03","open":3.49,"high":3.5,"low":3.46,"close":3.48,"volume":152760,"rsi_14":58.43,"sma_20":3.35,"sma_60":3.47,"sma_120":3.53},{"date":"2024-12-04","open":3.5,"high":3.5,"low":3.11,"close":3.12,"volume":653286,"rsi_14":40.49,"sma_20":3.34,"sma_60":3.46,"sma_120":3.53},{"date":"2024-12-05","open":3.07,"high":3.11,"low":2.86,"close":2.93,"volume":494680,"rsi_14":36.23,"sma_20":3.31,"sma_60":3.45,"sma_120":3.52},{"date":"2024-12-06","open":2.94,"high":2.94,"low":2.87,"close":2.94,"volume":308589,"rsi_14":39.23,"sma_20":3.29,"sma_60":3.44,"sma_120":3.51},{"date":"2024-12-09","open":2.94,"high":3.07,"low":2.88,"close":3.02,"volume":303878,"rsi_14":44.36,"sma_20":3.26,"sma_60":3.42,"sma_120":3.51},{"date":"2024-12-10","open":3.01,"high":3.03,"low":2.75,"close":2.94,"volume":909469,"rsi_14":42.75,"sma_20":3.24,"sma_60":3.41,"sma_120":3.51},{"date":"2024-12-11","open":2.9,"high":2.99,"low":2.88,"close":2.96,"volume":257799,"rsi_14":42.75,"sma_20":3.22,"sma_60":3.39,"sma_120":3.5},{"date":"2024-12-12","open":2.96,"high":3.08,"low":2.91,"close":2.95,"volume":300845,"rsi_14":38.46,"sma_20":3.2,"sma_60":3.37,"sma_120":3.5},{"date":"2024-12-13","open":2.93,"high":2.97,"low":2.88,"close":2.93,"volume":256573,"rsi_14":31.67,"sma_20":3.18,"sma_60":3.36,"sma_120":3.49},{"date":"2024-12-16","open":3.2,"high":3.24,"low":3.09,"close":3.1,"volume":1587735,"rsi_14":38.81,"sma_20":3.18,"sma_60":3.35,"sma_120":3.49},{"date":"2024-12-17","open":3.12,"high":3.17,"low":3.04,"close":3.16,"volume":517029,"rsi_14":44.62,"sma_20":3.18,"sma_60":3.34,"sma_120":3.49},{"date":"2024-12-18","open":3.15,"high":3.27,"low":3.11,"close":3.16,"volume":477947,"rsi_14":36.84,"sma_20":3.18,"sma_60":3.34,"sma_120":3.49},{"date":"2024-12-19","open":3.16,"high":3.23,"low":3.1,"close":3.13,"volume":1377841,"rsi_14":37.17,"sma_20":3.18,"sma_60":3.33,"sma_120":3.49},{"date":"2024-12-20","open":3.12,"high":3.32,"low":3.11,"close":3.19,"volume":1242722,"rsi_14":36.04,"sma_20":3.17,"sma_60":3.33,"sma_120":3.49},{"date":"2024-12-23","open":3.19,"high":3.3,"low":3.19,"close":3.24,"volume":403144,"rsi_14":39.47,"sma_20":3.17,"sma_60":3.32,"sma_120":3.49},{"date":"2024-12-24","open":3.22,"high":3.28,"low":3.2,"close":3.25,"volume":174762,"rsi_14":58.6,"sma_20":3.16,"sma_60":3.32,"sma_120":3.49},{"date":"2024-12-26","open":3.23,"high":3.29,"low":3.18,"close":3.29,"volume":333255,"rsi_14":78.12,"sma_20":3.16,"sma_60":3.32,"sma_120":3.49},{"date":"2024-12-27","open":3.27,"high":3.36,"low":3.23,"close":3.33,"volume":640959,"rsi_14":79.1,"sma_20":3.15,"sma_60":3.32,"sma_120":3.49},{"date":"2024-12-30","open":3.3,"high":3.38,"low":3.27,"close":3.33,"volume":410083,"rsi_14":76.27,"sma_20":3.15,"sma_60":3.32,"sma_120":3.49},{"date":"2024-12-31","open":3.33,"high":3.4,"low":3.33,"close":3.35,"volume":326618,"rsi_14":88.68,"sma_20":3.14,"sma_60":3.32,"sma_120":3.49},{"date":"2025-01-02","open":3.38,"high":3.54,"low":3.37,"close":3.42,"volume":365939,"rsi_14":89.66,"sma_20":3.14,"sma_60":3.32,"sma_120":3.49},{"date":"2025-01-03","open":3.46,"high":3.6,"low":3.46,"close":3.52,"volume":282224,"rsi_14":92.54,"sma_20":3.16,"sma_60":3.32,"sma_120":3.49},{"date":"2025-01-06","open":3.52,"high":3.52,"low":3.37,"close":3.4,"volume":583633,"rsi_14":80.52,"sma_20":3.18,"sma_60":3.32,"sma_120":3.48},{"date":"2025-01-07","open":3.37,"high":3.51,"low":3.33,"close":3.36,"volume":382712,"rsi_14":70.31,"sma_20":3.2,"sma_60":3.32,"sma_120":3.48},{"date":"2025-01-08","open":3.35,"high":3.42,"low":3.33,"close":3.34,"volume":356810,"rsi_14":65.0,"sma_20":3.22,"sma_60":3.32,"sma_120":3.48},{"date":"2025-01-10","open":3.33,"high":3.37,"low":3.23,"close":3.27,"volume":596299,"rsi_14":58.21,"sma_20":3.23,"sma_60":3.32,"sma_120":3.47},{"date":"2025-01-13","open":3.22,"high":3.27,"low":3.12,"close":3.2,"volume":766660,"rsi_14":54.93,"sma_20":3.25,"sma_60":3.31,"sma_120":3.47},{"date":"2025-01-14","open":3.21,"high":3.25,"low":3.11,"close":3.15,"volume":424731,"rsi_14":47.14,"sma_20":3.26,"sma_60":3.3,"sma_120":3.46},{"date":"2025-01-15","open":3.24,"high":3.32,"low":3.16,"close":3.32,"volume":679697,"rsi_14":54.88,"sma_20":3.28,"sma_60":3.29,"sma_120":3.46},{"date":"2025-01-16","open":3.31,"high":3.4,"low":3.27,"close":3.33,"volume":406557,"rsi_14":54.88,"sma_20":3.29,"sma_60":3.28,"sma_120":3.46},{"date":"2025-01-17","open":3.4,"high":3.48,"low":3.36,"close":3.37,"volume":337674,"rsi_14":54.88,"sma_20":3.3,"sma_60":3.28,"sma_120":3.45},{"date":"2025-01-21","open":3.37,"high":3.39,"low":3.24,"close":3.24,"volume":320450,"rsi_14":45.05,"sma_20":3.3,"sma_60":3.28,"sma_120":3.45},{"date":"2025-01-22","open":3.25,"high":3.25,"low":3.11,"close":3.12,"volume":514170,"rsi_14":39.81,"sma_20":3.3,"sma_60":3.27,"sma_120":3.44},{"date":"2025-01-23","open":3.08,"high":3.18,"low":3.04,"close":3.1,"volume":482521,"rsi_14":37.86,"sma_20":3.3,"sma_60":3.26,"sma_120":3.43},{"date":"2025-01-24","open":3.1,"high":3.22,"low":3.06,"close":3.16,"volume":350625,"rsi_14":37.25,"sma_20":3.29,"sma_60":3.26,"sma_120":3.43},{"date":"2025-01-27","open":3.14,"high":3.2,"low":3.1,"close":3.15,"volume":306058,"rsi_14":30.11,"sma_20":3.29,"sma_60":3.26,"sma_120":3.43},{"date":"2025-01-28","open":3.16,"high":3.16,"low":3.06,"close":3.1,"volume":367186,"rsi_14":32.56,"sma_20":3.28,"sma_60":3.25,"sma_120":3.43},{"date":"2025-01-29","open":3.09,"high":3.12,"low":2.97,"close":3.0,"volume":420803,"rsi_14":30.43,"sma_20":3.26,"sma_60":3.25,"sma_120":3.42},{"date":"2025-01-30","open":3.0,"high":3.15,"low":2.96,"close":2.99,"volume":498914,"rsi_14":30.77,"sma_20":3.24,"sma_60":3.24,"sma_120":3.42},{"date":"2025-01-31","open":3.04,"high":3.09,"low":2.97,"close":3.06,"volume":264000,"rsi_14":38.46,"sma_20":3.23,"sma_60":3.24,"sma_120":3.42},{"date":"2025-02-03","open":2.98,"high":3.04,"low":2.91,"close":2.92,"volume":382871,"rsi_14":35.71,"sma_20":3.2,"sma_60":3.23,"sma_120":3.41},{"date":"2025-02-04","open":2.9,"high":2.98,"low":2.9,"close":2.97,"volume":241845,"rsi_14":40.82,"sma_20":3.18,"sma_60":3.23,"sma_120":3.41},{"date":"2025-02-05","open":2.94,"high":3.16,"low":2.94,"close":3.12,"volume":844193,"rsi_14":39.58,"sma_20":3.16,"sma_60":3.22,"sma_120":3.41},{"date":"2025-02-06","open":3.12,"high":3.16,"low":3.06,"close":3.1,"volume":190919,"rsi_14":38.14,"sma_20":3.15,"sma_60":3.21,"sma_120":3.4},{"date":"2025-02-07","open":3.08,"high":3.13,"low":2.98,"close":2.98,"volume":238501,"rsi_14":31.43,"sma_20":3.13,"sma_60":3.2,"sma_120":3.4},{"date":"2025-02-10","open":3.03,"high":3.07,"low":2.95,"close":3.04,"volume":213612,"rsi_14":39.8,"sma_20":3.12,"sma_60":3.2,"sma_120":3.39},{"date":"2025-02-11","open":3.01,"high":3.08,"low":2.98,"close":2.99,"volume":432626,"rsi_14":42.86,"sma_20":3.11,"sma_60":3.19,"sma_120":3.38},{"date":"2025-02-12","open":2.94,"high":3.2,"low":2.94,"close":3.11,"volume":366299,"rsi_14":50.5,"sma_20":3.11,"sma_60":3.19,"sma_120":3.38},{"date":"2025-02-13","open":3.13,"high":3.18,"low":3.08,"close":3.11,"volume":275608,"rsi_14":47.37,"sma_20":3.1,"sma_60":3.19,"sma_120":3.37},{"date":"2025-02-14","open":3.12,"high":3.25,"low":3.12,"close":3.15,"volume":203336,"rsi_14":50.0,"sma_20":3.09,"sma_60":3.18,"sma_120":3.37},{"date":"2025-02-18","open":3.1,"high":3.23,"low":3.09,"close":3.1,"volume":325155,"rsi_14":50.0,"sma_20":3.08,"sma_60":3.18,"sma_120":3.36},{"date":"2025-02-19","open":3.08,"high":3.14,"low":3.04,"close":3.09,"volume":177081,"rsi_14":55.06,"sma_20":3.07,"sma_60":3.18,"sma_120":3.35},{"date":"2025-02-20","open":3.09,"high":3.17,"low":3.09,"close":3.14,"volume":176936,"rsi_14":58.06,"sma_20":3.07,"sma_60":3.18,"sma_120":3.35},{"date":"2025-02-21","open":3.19,"high":3.19,"low":3.05,"close":3.09,"volume":309138,"rsi_14":51.65,"sma_20":3.07,"sma_60":3.18,"sma_120":3.34},{"date":"2025-02-24","open":3.11,"high":3.22,"low":3.06,"close":3.14,"volume":249468,"rsi_14":63.41,"sma_20":3.07,"sma_60":3.18,"sma_120":3.34},{"date":"2025-02-25","open":3.12,"high":3.17,"low":3.1,"close":3.14,"volume":288419,"rsi_14":61.04,"sma_20":3.07,"sma_60":3.17,"sma_120":3.33},{"date":"2025-02-26","open":3.14,"high":3.23,"low":3.11,"close":3.16,"volume":259962,"rsi_14":53.12,"sma_20":3.07,"sma_60":3.17,"sma_120":3.33},{"date":"2025-02-27","open":3.13,"high":3.17,"low":3.05,"close":3.06,"volume":449625,"rsi_14":47.22,"sma_20":3.07,"sma_60":3.16,"sma_120":3.32},{"date":"2025-02-28","open":3.07,"high":3.09,"low":3.01,"close":3.03,"volume":399002,"rsi_14":53.97,"sma_20":3.08,"sma_60":3.16,"sma_120":3.32},{"date":"2025-03-03","open":3.03,"high":3.06,"low":2.88,"close":2.9,"volume":270766,"rsi_14":40.0,"sma_20":3.07,"sma_60":3.15,"sma_120":3.31},{"date":"2025-03-04","open":2.89,"high":3.02,"low":2.88,"close":2.9,"volume":517920,"rsi_14":43.08,"sma_20":3.07,"sma_60":3.14,"sma_120":3.3},{"date":"2025-03-05","open":2.97,"high":3.03,"low":2.92,"close":3.01,"volume":176881,"rsi_14":42.19,"sma_20":3.07,"sma_60":3.13,"sma_120":3.3},{"date":"2025-03-06","open":2.96,"high":3.05,"low":2.94,"close":3.0,"volume":307043,"rsi_14":41.54,"sma_20":3.06,"sma_60":3.14,"sma_120":3.29},{"date":"2025-03-07","open":2.89,"high":3.05,"low":2.89,"close":2.99,"volume":374547,"rsi_14":37.1,"sma_20":3.06,"sma_60":3.14,"sma_120":3.29},{"date":"2025-03-10","open":2.96,"high":3.02,"low":2.88,"close":2.92,"volume":293717,"rsi_14":35.94,"sma_20":3.05,"sma_60":3.13,"sma_120":3.28},{"date":"2025-03-11","open":2.9,"high":2.92,"low":2.82,"close":2.92,"volume":343462,"rsi_14":36.51,"sma_20":3.05,"sma_60":3.13,"sma_120":3.27},{"date":"2025-03-12","open":2.93,"high":3.13,"low":2.9,"close":3.1,"volume":332927,"rsi_14":47.37,"sma_20":3.05,"sma_60":3.14,"sma_120":3.26},{"date":"2025-03-13","open":3.12,"high":3.21,"low":3.03,"close":3.06,"volume":193371,"rsi_14":48.0,"sma_20":3.05,"sma_60":3.14,"sma_120":3.26},{"date":"2025-03-14","open":3.09,"high":3.1,"low":3.05,"close":3.08,"volume":172232,"rsi_14":45.83,"sma_20":3.05,"sma_60":3.14,"sma_120":3.25},{"date":"2025-03-17","open":3.07,"high":3.15,"low":3.04,"close":3.13,"volume":222480,"rsi_14":49.35,"sma_20":3.05,"sma_60":3.14,"sma_120":3.24},{"date":"2025-03-18","open":3.09,"high":3.18,"low":3.05,"close":3.17,"volume":203034,"rsi_14":50.63,"sma_20":3.05,"sma_60":3.14,"sma_120":3.24},{"date":"2025-03-19","open":3.17,"high":3.2,"low":3.13,"close":3.17,"volume":163630,"rsi_14":57.97,"sma_20":3.06,"sma_60":3.14,"sma_120":3.24},{"date":"2025-03-20","open":3.13,"high":3.21,"low":3.13,"close":3.15,"volume":124614,"rsi_14":58.82,"sma_20":3.06,"sma_60":3.14,"sma_120":3.24},{"date":"2025-03-21","open":3.12,"high":3.29,"low":3.08,"close":3.22,"volume":557682,"rsi_14":75.81,"sma_20":3.06,"sma_60":3.14,"sma_120":3.24},{"date":"2025-03-24","open":3.26,"high":3.29,"low":3.18,"close":3.2,"volume":154632,"rsi_14":73.44,"sma_20":3.07,"sma_60":3.14,"sma_120":3.23},{"date":"2025-03-25","open":3.18,"high":3.22,"low":3.13,"close":3.2,"volume":258979,"rsi_14":67.92,"sma_20":3.07,"sma_60":3.14,"sma_120":3.23},{"date":"2025-03-26","open":3.2,"high":3.22,"low":3.14,"close":3.18,"volume":418982,"rsi_14":66.67,"sma_20":3.07,"sma_60":3.14,"sma_120":3.23},{"date":"2025-03-27","open":3.14,"high":3.14,"low":3.0,"close":3.02,"volume":184720,"rsi_14":52.17,"sma_20":3.07,"sma_60":3.13,"sma_120":3.23},{"date":"2025-03-28","open":3.04,"high":3.04,"low":2.9,"close":2.93,"volume":217572,"rsi_14":50.7,"sma_20":3.06,"sma_60":3.13,"sma_120":3.22},{"date":"2025-03-31","open":2.92,"high":3.03,"low":2.92,"close":2.99,"volume":240650,"rsi_14":54.55,"sma_20":3.07,"sma_60":3.12,"sma_120":3.22},{"date":"2025-04-01","open":2.96,"high":2.97,"low":2.81,"close":2.85,"volume":347976,"rsi_14":32.88,"sma_20":3.06,"sma_60":3.11,"sma_120":3.22},{"date":"2025-04-02","open":2.82,"high":2.92,"low":2.77,"close":2.88,"volume":245183,"rsi_14":37.5,"sma_20":3.06,"sma_60":3.1,"sma_120":3.21},{"date":"2025-04-03","open":2.76,"high":3.01,"low":2.76,"close":2.9,"volume":282037,"rsi_14":37.5,"sma_20":3.05,"sma_60":3.09,"sma_120":3.21},{"date":"2025-04-04","open":2.8,"high":2.98,"low":2.74,"close":2.79,"volume":393407,"rsi_14":28.21,"sma_20":3.04,"sma_60":3.08,"sma_120":3.2},{"date":"2025-04-07","open":2.72,"high":2.91,"low":2.62,"close":2.78,"volume":368280,"rsi_14":24.0,"sma_20":3.04,"sma_60":3.07,"sma_120":3.2},{"date":"2025-04-08","open":2.89,"high":2.89,"low":2.61,"close":2.65,"volume":201184,"rsi_14":20.45,"sma_20":3.02,"sma_60":3.06,"sma_120":3.19},{"date":"2025-04-09","open":2.65,"high":2.97,"low":2.6,"close":2.74,"volume":316992,"rsi_14":28.42,"sma_20":3.0,"sma_60":3.06,"sma_120":3.18},{"date":"2025-04-10","open":2.68,"high":2.71,"low":2.6,"close":2.69,"volume":298214,"rsi_14":21.51,"sma_20":2.99,"sma_60":3.05,"sma_120":3.17},{"date":"2025-04-11","open":2.7,"high":2.74,"low":2.63,"close":2.71,"volume":326630,"rsi_14":23.66,"sma_20":2.97,"sma_60":3.04,"sma_120":3.17},{"date":"2025-04-14","open":2.73,"high":2.98,"low":2.73,"close":2.94,"volume":369913,"rsi_14":38.79,"sma_20":2.96,"sma_60":3.03,"sma_120":3.16},{"date":"2025-04-15","open":2.92,"high":2.95,"low":2.81,"close":2.82,"volume":362122,"rsi_14":35.71,"sma_20":2.94,"sma_60":3.02,"sma_120":3.15},{"date":"2025-04-16","open":2.81,"high":3.06,"low":2.77,"close":3.0,"volume":446542,"rsi_14":49.22,"sma_20":2.93,"sma_60":3.02,"sma_120":3.15},{"date":"2025-04-17","open":3.1,"high":3.17,"low":2.96,"close":2.97,"volume":1644047,"rsi_14":51.64,"sma_20":2.92,"sma_60":3.02,"sma_120":3.14},{"date":"2025-04-21","open":2.97,"high":3.04,"low":2.83,"close":2.86,"volume":461982,"rsi_14":44.88,"sma_20":2.91,"sma_60":3.01,"sma_120":3.14},{"date":"2025-04-22","open":2.9,"high":2.91,"low":2.8,"close":2.87,"volume":388644,"rsi_14":50.88,"sma_20":2.89,"sma_60":3.01,"sma_120":3.13},{"date":"2025-04-23","open":2.92,"high":2.95,"low":2.82,"close":2.85,"volume":421867,"rsi_14":48.67,"sma_20":2.87,"sma_60":3.0,"sma_120":3.13},{"date":"2025-04-24","open":2.88,"high":2.88,"low":2.78,"close":2.87,"volume":580389,"rsi_14":48.67,"sma_20":2.86,"sma_60":3.0,"sma_120":3.13},{"date":"2025-04-25","open":2.8,"high":2.94,"low":2.8,"close":2.89,"volume":288609,"rsi_14":54.81,"sma_20":2.85,"sma_60":3.0,"sma_120":3.12},{"date":"2025-04-28","open":2.87,"high":2.99,"low":2.87,"close":2.96,"volume":220753,"rsi_14":58.18,"sma_20":2.85,"sma_60":3.0,"sma_120":3.12},{"date":"2025-04-29","open":2.94,"high":3.01,"low":2.94,"close":2.95,"volume":368081,"rsi_14":65.31,"sma_20":2.85,"sma_60":2.99,"sma_120":3.12},{"date":"2025-04-30","open":2.91,"high":2.99,"low":2.83,"close":2.95,"volume":926229,"rsi_14":61.8,"sma_20":2.85,"sma_60":2.99,"sma_120":3.11},{"date":"2025-05-01","open":2.97,"high":3.07,"low":2.91,"close":2.99,"volume":423057,"rsi_14":67.05,"sma_20":2.86,"sma_60":2.99,"sma_120":3.11},{"date":"2025-05-02","open":3.02,"high":3.08,"low":2.95,"close":2.98,"volume":551035,"rsi_14":65.52,"sma_20":2.86,"sma_60":2.99,"sma_120":3.11},{"date":"2025-05-05","open":2.95,"high":3.01,"low":2.91,"close":2.96,"volume":576960,"rsi_14":51.52,"sma_20":2.87,"sma_60":2.99,"sma_120":3.1},{"date":"2025-05-06","open":2.91,"high":2.95,"low":2.79,"close":2.8,"volume":454656,"rsi_14":48.57,"sma_20":2.87,"sma_60":2.99,"sma_120":3.1},{"date":"2025-05-07","open":2.8,"high":2.85,"low":2.7,"close":2.71,"volume":374733,"rsi_14":26.23,"sma_20":2.88,"sma_60":2.98,"sma_120":3.09},{"date":"2025-05-08","open":2.7,"high":2.77,"low":2.66,"close":2.76,"volume":408236,"rsi_14":33.33,"sma_20":2.88,"sma_60":2.98,"sma_120":3.09},{"date":"2025-05-09","open":2.75,"high":2.81,"low":2.71,"close":2.72,"volume":372621,"rsi_14":37.5,"sma_20":2.88,"sma_60":2.97,"sma_120":3.08},{"date":"2025-05-12","open":2.75,"high":3.01,"low":2.75,"close":2.96,"volume":703082,"rsi_14":55.7,"sma_20":2.89,"sma_60":2.97,"sma_120":3.08},{"date":"2025-05-13","open":2.9,"high":2.93,"low":2.62,"close":2.63,"volume":529771,"rsi_14":40.0,"sma_20":2.88,"sma_60":2.96,"sma_120":3.07},{"date":"2025-05-14","open":2.64,"high":2.67,"low":2.51,"close":2.55,"volume":507982,"rsi_14":36.21,"sma_20":2.86,"sma_60":2.95,"sma_120":3.07},{"date":"2025-05-15","open":2.55,"high":2.67,"low":2.45,"close":2.59,"volume":458323,"rsi_14":37.29,"sma_20":2.84,"sma_60":2.94,"sma_120":3.06},{"date":"2025-05-16","open":2.59,"high":2.85,"low":2.59,"close":2.74,"volume":528557,"rsi_14":41.27,"sma_20":2.83,"sma_60":2.94,"sma_120":3.06},{"date":"2025-05-19","open":2.71,"high":2.87,"low":2.71,"close":2.81,"volume":353148,"rsi_14":44.7,"sma_20":2.83,"sma_60":2.93,"sma_120":3.06},{"date":"2025-05-20","open":2.81,"high":2.97,"low":2.81,"close":2.9,"volume":369750,"rsi_14":48.23,"sma_20":2.83,"sma_60":2.93,"sma_120":3.05},{"date":"2025-05-21","open":2.87,"high":2.91,"low":2.8,"close":2.81,"volume":318900,"rsi_14":43.84,"sma_20":2.83,"sma_60":2.92,"sma_120":3.05},{"date":"2025-05-22","open":2.79,"high":2.95,"low":2.78,"close":2.85,"volume":343023,"rsi_14":45.64,"sma_20":2.83,"sma_60":2.92,"sma_120":3.04},{"date":"2025-05-23","open":2.79,"high":2.92,"low":2.79,"close":2.9,"volume":302326,"rsi_14":48.03,"sma_20":2.83,"sma_60":2.91,"sma_120":3.04},{"date":"2025-05-27","open":2.92,"high":3.03,"low":2.87,"close":2.95,"volume":313062,"rsi_14":55.32,"sma_20":2.83,"sma_60":2.91,"sma_120":3.03},{"date":"2025-05-28","open":2.94,"high":2.98,"low":2.92,"close":2.93,"volume":273890,"rsi_14":58.43,"sma_20":2.82,"sma_60":2.91,"sma_120":3.03},{"date":"2025-05-29","open":2.95,"high":3.04,"low":2.93,"close":2.95,"volume":510865,"rsi_14":57.31,"sma_20":2.82,"sma_60":2.91,"sma_120":3.03},{"date":"2025-05-30","open":2.92,"high":3.04,"low":2.92,"close":2.97,"volume":570319,"rsi_14":59.77,"sma_20":2.82,"sma_60":2.91,"sma_120":3.02},{"date":"2025-06-02","open":2.99,"high":3.19,"low":2.99,"close":3.1,"volume":546467,"rsi_14":55.98,"sma_20":2.83,"sma_60":2.92,"sma_120":3.03},{"date":"2025-06-03","open":3.09,"high":3.29,"low":3.09,"close":3.22,"volume":527704,"rsi_14":80.73,"sma_20":2.84,"sma_60":2.92,"sma_120":3.03},{"date":"2025-06-04","open":3.23,"high":3.28,"low":3.19,"close":3.23,"volume":325213,"rsi_14":88.2,"sma_20":2.86,"sma_60":2.92,"sma_120":3.03},{"date":"2025-06-05","open":3.24,"high":3.28,"low":3.18,"close":3.19,"volume":295004,"rsi_14":83.71,"sma_20":2.89,"sma_60":2.93,"sma_120":3.03},{"date":"2025-06-06","open":3.22,"high":3.24,"low":3.09,"close":3.18,"volume":542189,"rsi_14":79.33,"sma_20":2.91,"sma_60":2.93,"sma_120":3.03},{"date":"2025-06-09","open":3.21,"high":3.23,"low":3.17,"close":3.21,"volume":291105,"rsi_14":78.17,"sma_20":2.93,"sma_60":2.93,"sma_120":3.04},{"date":"2025-06-10","open":3.22,"high":3.35,"low":3.17,"close":3.22,"volume":457697,"rsi_14":75.4,"sma_20":2.95,"sma_60":2.93,"sma_120":3.04},{"date":"2025-06-11","open":3.23,"high":3.3,"low":3.17,"close":3.17,"volume":339920,"rsi_14":81.2,"sma_20":2.97,"sma_60":2.94,"sma_120":3.04},{"date":"2025-06-12","open":3.16,"high":3.28,"low":3.16,"close":3.21,"volume":402356,"rsi_14":81.03,"sma_20":3.01,"sma_60":2.94,"sma_120":3.04},{"date":"2025-06-13","open":3.17,"high":3.26,"low":3.15,"close":3.16,"volume":340714,"rsi_14":72.41,"sma_20":3.04,"sma_60":2.94,"sma_120":3.04},{"date":"2025-06-16","open":3.19,"high":3.28,"low":3.16,"close":3.19,"volume":361838,"rsi_14":71.43,"sma_20":3.06,"sma_60":2.94,"sma_120":3.04},{"date":"2025-06-17","open":3.17,"high":3.32,"low":3.17,"close":3.21,"volume":389553,"rsi_14":74.34,"sma_20":3.08,"sma_60":2.94,"sma_120":3.04},{"date":"2025-06-18","open":3.2,"high":3.32,"low":3.18,"close":3.21,"volume":369295,"rsi_14":73.64,"sma_20":3.09,"sma_60":2.94,"sma_120":3.04},{"date":"2025-06-20","open":3.23,"high":3.3,"low":3.21,"close":3.25,"volume":545449,"rsi_14":74.56,"sma_20":3.12,"sma_60":2.94,"sma_120":3.04},{"date":"2025-06-23","open":3.25,"high":3.36,"low":3.23,"close":3.32,"volume":365271,"rsi_14":71.57,"sma_20":3.14,"sma_60":2.94,"sma_120":3.04},{"date":"2025-06-24","open":3.34,"high":3.45,"low":3.33,"close":3.38,"volume":515963,"rsi_14":67.78,"sma_20":3.16,"sma_60":2.95,"sma_120":3.04},{"date":"2025-06-25","open":3.37,"high":3.51,"low":3.35,"close":3.47,"volume":354230,"rsi_14":72.64,"sma_20":3.19,"sma_60":2.95,"sma_120":3.04},{"date":"2025-06-26","open":3.5,"high":3.61,"low":3.49,"close":3.53,"volume":449799,"rsi_14":80.91,"sma_20":3.22,"sma_60":2.96,"sma_120":3.04},{"date":"2025-06-27","open":3.53,"high":3.6,"low":3.43,"close":3.45,"volume":444473,"rsi_14":71.77,"sma_20":3.24,"sma_60":2.97,"sma_120":3.04},{"date":"2025-06-30","open":3.45,"high":3.72,"low":3.45,"close":3.6,"volume":642946,"rsi_14":76.35,"sma_20":3.28,"sma_60":2.99,"sma_120":3.04},{"date":"2025-07-01","open":3.57,"high":3.65,"low":3.53,"close":3.6,"volume":390565,"rsi_14":76.03,"sma_20":3.3,"sma_60":3.0,"sma_120":3.05},{"date":"2025-07-02","open":3.59,"high":3.8,"low":3.59,"close":3.62,"volume":493063,"rsi_14":81.69,"sma_20":3.32,"sma_60":3.01,"sma_120":3.05},{"date":"2025-07-03","open":3.65,"high":3.76,"low":3.65,"close":3.74,"volume":286948,"rsi_14":83.54,"sma_20":3.35,"sma_60":3.03,"sma_120":3.05},{"date":"2025-07-07","open":3.71,"high":3.78,"low":3.63,"close":3.64,"volume":424024,"rsi_14":78.57,"sma_20":3.37,"sma_60":3.04,"sma_120":3.05},{"date":"2025-07-08","open":3.65,"high":3.75,"low":3.65,"close":3.65,"volume":349879,"rsi_14":78.18,"sma_20":3.39,"sma_60":3.06,"sma_120":3.06},{"date":"2025-07-09","open":3.68,"high":3.76,"low":3.68,"close":3.76,"volume":378740,"rsi_14":80.22,"sma_20":3.42,"sma_60":3.08,"sma_120":3.06},{"date":"2025-07-10","open":3.75,"high":3.82,"low":3.75,"close":3.78,"volume":324325,"rsi_14":80.65,"sma_20":3.45,"sma_60":3.09,"sma_120":3.07},{"date":"2025-07-11","open":3.75,"high":3.79,"low":3.67,"close":3.67,"volume":311695,"rsi_14":71.0,"sma_20":3.47,"sma_60":3.11,"sma_120":3.07},{"date":"2025-07-14","open":3.67,"high":3.79,"low":3.66,"close":3.76,"volume":279795,"rsi_14":71.57,"sma_20":3.5,"sma_60":3.12,"sma_120":3.07},{"date":"2025-07-15","open":3.74,"high":3.78,"low":3.57,"close":3.57,"volume":335838,"rsi_14":58.26,"sma_20":3.52,"sma_60":3.13,"sma_120":3.08},{"date":"2025-07-16","open":3.59,"high":3.74,"low":3.46,"close":3.49,"volume":764762,"rsi_14":50.88,"sma_20":3.54,"sma_60":3.14,"sma_120":3.08},{"date":"2025-07-17","open":3.48,"high":3.53,"low":3.43,"close":3.46,"volume":388027,"rsi_14":46.85,"sma_20":3.55,"sma_60":3.15,"sma_120":3.08},{"date":"2025-07-18","open":3.5,"high":3.52,"low":3.36,"close":3.36,"volume":345776,"rsi_14":46.02,"sma_20":3.56,"sma_60":3.16,"sma_120":3.08},{"date":"2025-07-21","open":3.4,"high":3.53,"low":3.39,"close":3.43,"volume":394963,"rsi_14":41.9,"sma_20":3.56,"sma_60":3.17,"sma_120":3.09},{"date":"2025-07-22","open":3.43,"high":3.49,"low":3.42,"close":3.43,"volume":383566,"rsi_14":41.9,"sma_20":3.57,"sma_60":3.18,"sma_120":3.09},{"date":"2025-07-23","open":3.45,"high":3.52,"low":3.44,"close":3.49,"volume":729823,"rsi_14":43.78,"sma_20":3.58,"sma_60":3.19,"sma_120":3.09},{"date":"2025-07-24","open":3.49,"high":3.82,"low":3.48,"close":3.74,"volume":421758,"rsi_14":50.0,"sma_20":3.59,"sma_60":3.2,"sma_120":3.1},{"date":"2025-07-25","open":3.74,"high":3.92,"low":3.71,"close":3.9,"volume":447737,"rsi_14":60.16,"sma_20":3.61,"sma_60":3.22,"sma_120":3.11},{"date":"2025-07-28","open":3.92,"high":4.02,"low":3.78,"close":3.79,"volume":311392,"rsi_14":54.91,"sma_20":3.62,"sma_60":3.23,"sma_120":3.11},{"date":"2025-07-29","open":3.82,"high":3.88,"low":3.74,"close":3.8,"volume":257949,"rsi_14":51.56,"sma_20":3.63,"sma_60":3.24,"sma_120":3.12},{"date":"2025-07-30","open":3.8,"high":3.97,"low":3.64,"close":3.67,"volume":392586,"rsi_14":46.04,"sma_20":3.64,"sma_60":3.26,"sma_120":3.12},{"date":"2025-07-31","open":3.66,"high":3.81,"low":3.62,"close":3.64,"volume":285401,"rsi_14":48.85,"sma_20":3.64,"sma_60":3.27,"sma_120":3.13},{"date":"2025-08-01","open":3.59,"high":3.69,"low":3.46,"close":3.47,"volume":313746,"rsi_14":39.57,"sma_20":3.63,"sma_60":3.28,"sma_120":3.13},{"date":"2025-08-04","open":3.51,"high":3.65,"low":3.5,"close":3.53,"volume":315501,"rsi_14":48.41,"sma_20":3.62,"sma_60":3.29,"sma_120":3.14},{"date":"2025-08-05","open":3.53,"high":3.56,"low":3.5,"close":3.52,"volume":281518,"rsi_14":51.26,"sma_20":3.61,"sma_60":3.3,"sma_120":3.14},{"date":"2025-08-06","open":3.5,"high":3.58,"low":3.45,"close":3.49,"volume":339640,"rsi_14":51.26,"sma_20":3.6,"sma_60":3.32,"sma_120":3.14},{"date":"2025-08-07","open":3.5,"high":3.56,"low":3.44,"close":3.46,"volume":306049,"rsi_14":54.46,"sma_20":3.58,"sma_60":3.33,"sma_120":3.15},{"date":"2025-08-08","open":3.64,"high":3.64,"low":3.36,"close":3.38,"volume":302706,"rsi_14":47.79,"sma_20":3.57,"sma_60":3.34,"sma_120":3.15},{"date":"2025-08-11","open":3.35,"high":3.55,"low":3.33,"close":3.51,"volume":296258,"rsi_14":53.17,"sma_20":3.56,"sma_60":3.35,"sma_120":3.15},{"date":"2025-08-12","open":3.51,"high":3.56,"low":3.46,"close":3.51,"volume":360220,"rsi_14":50.83,"sma_20":3.55,"sma_60":3.37,"sma_120":3.16},{"date":"2025-08-13","open":3.52,"high":3.6,"low":3.48,"close":3.5,"volume":371705,"rsi_14":37.5,"sma_20":3.55,"sma_60":3.38,"sma_120":3.16},{"date":"2025-08-14","open":3.45,"high":3.52,"low":3.44,"close":3.49,"volume":308642,"rsi_14":24.69,"sma_20":3.56,"sma_60":3.39,"sma_120":3.16},{"date":"2025-08-15","open":3.51,"high":3.54,"low":3.41,"close":3.5,"volume":398544,"rsi_14":29.58,"sma_20":3.56,"sma_60":3.4,"sma_120":3.17},{"date":"2025-08-18","open":3.52,"high":3.57,"low":3.51,"close":3.53,"volume":343811,"rsi_14":31.51,"sma_20":3.57,"sma_60":3.42,"sma_120":3.17},{"date":"2025-08-19","open":3.55,"high":3.6,"low":3.48,"close":3.49,"volume":695073,"rsi_14":35.94,"sma_20":3.57,"sma_60":3.43,"sma_120":3.17},{"date":"2025-08-20","open":3.5,"high":3.56,"low":3.48,"close":3.5,"volume":260475,"rsi_14":38.71,"sma_20":3.57,"sma_60":3.44,"sma_120":3.18},{"date":"2025-08-21","open":3.52,"high":3.55,"low":3.45,"close":3.53,"volume":233288,"rsi_14":56.25,"sma_20":3.56,"sma_60":3.45,"sma_120":3.18},{"date":"2025-08-22","open":3.56,"high":3.86,"low":3.56,"close":3.66,"volume":739431,"rsi_14":61.82,"sma_20":3.55,"sma_60":3.46,"sma_120":3.19},{"date":"2025-08-25","open":3.67,"high":3.79,"low":3.65,"close":3.66,"volume":291869,"rsi_14":62.96,"sma_20":3.54,"sma_60":3.47,"sma_120":3.19},{"date":"2025-08-26","open":3.69,"high":3.71,"low":3.6,"close":3.65,"volume":310127,"rsi_14":65.38,"sma_20":3.53,"sma_60":3.48,"sma_120":3.2},{"date":"2025-08-27","open":3.64,"high":3.7,"low":3.58,"close":3.6,"volume":224003,"rsi_14":62.96,"sma_20":3.53,"sma_60":3.49,"sma_120":3.2},{"date":"2025-08-28","open":3.61,"high":3.63,"low":3.46,"close":3.47,"volume":235327,"rsi_14":57.63,"sma_20":3.52,"sma_60":3.49,"sma_120":3.21},{"date":"2025-08-29","open":3.48,"high":3.52,"low":3.35,"close":3.36,"volume":161155,"rsi_14":36.84,"sma_20":3.52,"sma_60":3.5,"sma_120":3.21},{"date":"2025-09-02","open":3.35,"high":3.46,"low":3.35,"close":3.4,"volume":149358,"rsi_14":40.98,"sma_20":3.51,"sma_60":3.5,"sma_120":3.21},{"date":"2025-09-03","open":3.39,"high":3.47,"low":3.37,"close":3.46,"volume":159476,"rsi_14":46.97,"sma_20":3.51,"sma_60":3.5,"sma_120":3.22},{"date":"2025-09-04","open":3.47,"high":3.47,"low":3.31,"close":3.33,"volume":155560,"rsi_14":39.74,"sma_20":3.5,"sma_60":3.51,"sma_120":3.22},{"date":"2025-09-05","open":3.36,"high":3.4,"low":3.29,"close":3.37,"volume":141696,"rsi_14":41.98,"sma_20":3.5,"sma_60":3.51,"sma_120":3.22},{"date":"2025-09-08","open":3.38,"high":3.38,"low":3.23,"close":3.25,"volume":150553,"rsi_14":34.44,"sma_20":3.49,"sma_60":3.51,"sma_120":3.22},{"date":"2025-09-09","open":3.25,"high":3.25,"low":3.15,"close":3.16,"volume":117590,"rsi_14":32.63,"sma_20":3.47,"sma_60":3.51,"sma_120":3.22},{"date":"2025-09-10","open":3.15,"high":3.23,"low":3.1,"close":3.15,"volume":238752,"rsi_14":31.58,"sma_20":3.45,"sma_60":3.51,"sma_120":3.22},{"date":"2025-09-11","open":3.14,"high":3.33,"low":3.14,"close":3.3,"volume":221074,"rsi_14":39.25,"sma_20":3.44,"sma_60":3.51,"sma_120":3.22},{"date":"2025-09-12","open":3.29,"high":3.29,"low":3.1,"close":3.14,"volume":182113,"rsi_14":26.36,"sma_20":3.43,"sma_60":3.51,"sma_120":3.22},{"date":"2025-09-15","open":3.14,"high":3.15,"low":3.02,"close":3.04,"volume":174730,"rsi_14":24.17,"sma_20":3.4,"sma_60":3.51,"sma_120":3.22},{"date":"2025-09-16","open":3.02,"high":3.06,"low":2.95,"close":2.97,"volume":155570,"rsi_14":23.02,"sma_20":3.37,"sma_60":3.5,"sma_120":3.22},{"date":"2025-09-17","open":2.97,"high":3.0,"low":2.84,"close":2.91,"volume":336260,"rsi_14":22.83,"sma_20":3.35,"sma_60":3.5,"sma_120":3.22},{"date":"2025-09-18","open":2.92,"high":3.0,"low":2.9,"close":2.97,"volume":323928,"rsi_14":29.17,"sma_20":3.32,"sma_60":3.49,"sma_120":3.22},{"date":"2025-09-19","open":3.0,"high":3.03,"low":2.85,"close":2.88,"volume":647049,"rsi_14":29.66,"sma_20":3.29,"sma_60":3.48,"sma_120":3.22},{"date":"2025-09-22","open":2.86,"high":3.01,"low":2.85,"close":2.93,"volume":267820,"rsi_14":30.25,"sma_20":3.25,"sma_60":3.47,"sma_120":3.22},{"date":"2025-09-23","open":2.93,"high":2.96,"low":2.87,"close":2.9,"volume":215042,"rsi_14":25.86,"sma_20":3.21,"sma_60":3.46,"sma_120":3.22},{"date":"2025-09-24","open":2.9,"high":2.98,"low":2.89,"close":2.9,"volume":157937,"rsi_14":29.13,"sma_20":3.17,"sma_60":3.45,"sma_120":3.22},{"date":"2025-09-25","open":2.89,"high":2.92,"low":2.86,"close":2.91,"volume":208844,"rsi_14":27.0,"sma_20":3.14,"sma_60":3.44,"sma_120":3.22},{"date":"2025-09-26","open":2.92,"high":2.95,"low":2.89,"close":2.93,"volume":296394,"rsi_14":32.22,"sma_20":3.11,"sma_60":3.42,"sma_120":3.22},{"date":"2025-09-29","open":2.97,"high":2.97,"low":2.84,"close":2.92,"volume":267335,"rsi_14":35.37,"sma_20":3.09,"sma_60":3.41,"sma_120":3.22},{"date":"2025-09-30","open":2.9,"high":2.92,"low":2.81,"close":2.9,"volume":255375,"rsi_14":34.94,"sma_20":3.07,"sma_60":3.4,"sma_120":3.22},{"date":"2025-10-01","open":2.89,"high":2.94,"low":2.86,"close":2.88,"volume":287775,"rsi_14":20.0,"sma_20":3.04,"sma_60":3.39,"sma_120":3.22},{"date":"2025-10-02","open":2.87,"high":2.88,"low":2.78,"close":2.82,"volume":718522,"rsi_14":23.33,"sma_20":3.01,"sma_60":3.37,"sma_120":3.22},{"date":"2025-10-03","open":2.83,"high":2.92,"low":2.81,"close":2.9,"volume":720699,"rsi_14":37.93,"sma_20":2.99,"sma_60":3.36,"sma_120":3.23},{"date":"2025-10-06","open":2.9,"high":2.94,"low":2.84,"close":2.91,"volume":475959,"rsi_14":44.23,"sma_20":2.97,"sma_60":3.34,"sma_120":3.23},{"date":"2025-10-07","open":2.91,"high":3.06,"low":2.9,"close":2.97,"volume":1045004,"rsi_14":55.77,"sma_20":2.96,"sma_60":3.33,"sma_120":3.23},{"date":"2025-10-08","open":3.01,"high":3.1,"low":2.96,"close":3.1,"volume":1154417,"rsi_14":61.02,"sma_20":2.96,"sma_60":3.32,"sma_120":3.23},{"date":"2025-10-09","open":3.1,"high":3.16,"low":3.08,"close":3.13,"volume":374426,"rsi_14":73.58,"sma_20":2.95,"sma_60":3.32,"sma_120":3.23},{"date":"2025-10-10","open":3.13,"high":3.17,"low":2.99,"close":3.14,"volume":360086,"rsi_14":71.43,"sma_20":2.95,"sma_60":3.31,"sma_120":3.23},{"date":"2025-10-13","open":3.14,"high":3.15,"low":3.0,"close":3.11,"volume":295306,"rsi_14":71.43,"sma_20":2.95,"sma_60":3.31,"sma_120":3.23},{"date":"2025-10-14","open":3.08,"high":3.17,"low":3.02,"close":3.14,"volume":314956,"rsi_14":73.08,"sma_20":2.96,"sma_60":3.3,"sma_120":3.24},{"date":"2025-10-15","open":3.13,"high":3.17,"low":3.04,"close":3.15,"volume":445886,"rsi_14":73.08,"sma_20":2.97,"sma_60":3.3,"sma_120":3.24},{"date":"2025-10-16","open":3.14,"high":3.17,"low":3.08,"close":3.12,"volume":282990,"rsi_14":67.92,"sma_20":2.98,"sma_60":3.29,"sma_120":3.24},{"date":"2025-10-17","open":3.1,"high":3.12,"low":3.04,"close":3.06,"volume":390652,"rsi_14":62.07,"sma_20":2.99,"sma_60":3.28,"sma_120":3.24},{"date":"2025-10-20","open":3.07,"high":3.23,"low":3.06,"close":3.22,"volume":453246,"rsi_14":72.22,"sma_20":3.01,"sma_60":3.27,"sma_120":3.24},{"date":"2025-10-21","open":3.22,"high":3.3,"low":3.19,"close":3.29,"volume":230846,"rsi_14":76.62,"sma_20":3.02,"sma_60":3.26,"sma_120":3.25},{"date":"2025-10-22","open":3.27,"high":3.3,"low":3.25,"close":3.28,"volume":358625,"rsi_14":81.94,"sma_20":3.04,"sma_60":3.25,"sma_120":3.25},{"date":"2025-10-23","open":3.28,"high":3.28,"low":3.18,"close":3.19,"volume":373801,"rsi_14":69.86,"sma_20":3.06,"sma_60":3.24,"sma_120":3.25},{"date":"2025-10-24","open":3.22,"high":3.23,"low":3.11,"close":3.21,"volume":236421,"rsi_14":70.27,"sma_20":3.07,"sma_60":3.24,"sma_120":3.25},{"date":"2025-10-27","open":3.21,"high":3.26,"low":3.19,"close":3.25,"volume":271285,"rsi_14":69.44,"sma_20":3.09,"sma_60":3.23,"sma_120":3.26},{"date":"2025-10-28","open":3.24,"high":3.24,"low":3.15,"close":3.21,"volume":376901,"rsi_14":58.73,"sma_20":3.1,"sma_60":3.23,"sma_120":3.26},{"date":"2025-10-29","open":3.19,"high":3.31,"low":3.17,"close":3.29,"volume":603295,"rsi_14":61.76,"sma_20":3.12,"sma_60":3.22,"sma_120":3.26},{"date":"2025-10-30","open":3.26,"high":3.33,"low":3.21,"close":3.27,"volume":490635,"rsi_14":59.42,"sma_20":3.15,"sma_60":3.22,"sma_120":3.27},{"date":"2025-10-31","open":3.27,"high":3.27,"low":3.2,"close":3.25,"volume":660480,"rsi_14":60.29,"sma_20":3.16,"sma_60":3.22,"sma_120":3.27},{"date":"2025-11-03","open":3.22,"high":3.26,"low":3.15,"close":3.25,"volume":252795,"rsi_14":58.46,"sma_20":3.18,"sma_60":3.21,"sma_120":3.28},{"date":"2025-11-04","open":3.2,"high":3.24,"low":3.18,"close":3.21,"volume":279701,"rsi_14":54.41,"sma_20":3.19,"sma_60":3.21,"sma_120":3.28},{"date":"2025-11-05","open":3.2,"high":3.28,"low":3.19,"close":3.24,"volume":357577,"rsi_14":58.82,"sma_20":3.2,"sma_60":3.2,"sma_120":3.29},{"date":"2025-11-06","open":3.24,"high":3.26,"low":3.18,"close":3.25,"volume":464672,"rsi_14":65.08,"sma_20":3.21,"sma_60":3.2,"sma_120":3.29},{"date":"2025-11-07","open":3.21,"high":3.27,"low":3.21,"close":3.27,"volume":353722,"rsi_14":55.1,"sma_20":3.21,"sma_60":3.2,"sma_120":3.3},{"date":"2025-11-10","open":3.27,"high":3.35,"low":3.25,"close":3.33,"volume":400349,"rsi_14":54.17,"sma_20":3.22,"sma_60":3.19,"sma_120":3.3},{"date":"2025-11-11","open":3.34,"high":3.4,"low":3.32,"close":3.38,"volume":295150,"rsi_14":59.62,"sma_20":3.24,"sma_60":3.19,"sma_120":3.3},{"date":"2025-11-12","open":3.38,"high":3.5,"low":3.32,"close":3.5,"volume":1047226,"rsi_14":78.18,"sma_20":3.25,"sma_60":3.19,"sma_120":3.31},{"date":"2025-11-13","open":3.0,"high":3.18,"low":2.87,"close":3.06,"volume":916060,"rsi_14":42.27,"sma_20":3.25,"sma_60":3.18,"sma_120":3.31},{"date":"2025-11-14","open":3.05,"high":3.05,"low":2.9,"close":2.96,"volume":236343,"rsi_14":35.92,"sma_20":3.25,"sma_60":3.17,"sma_120":3.31},{"date":"2025-11-17","open":2.98,"high":3.04,"low":2.92,"close":3.02,"volume":363763,"rsi_14":40.95,"sma_20":3.24,"sma_60":3.16,"sma_120":3.31},{"date":"2025-11-18","open":3.01,"high":3.06,"low":2.96,"close":3.05,"volume":464717,"rsi_14":38.0,"sma_20":3.22,"sma_60":3.15,"sma_120":3.31},{"date":"2025-11-19","open":3.03,"high":3.17,"low":2.98,"close":3.15,"volume":382606,"rsi_14":44.44,"sma_20":3.22,"sma_60":3.15,"sma_120":3.31},{"date":"2025-11-20","open":3.17,"high":3.18,"low":2.98,"close":3.0,"volume":764308,"rsi_14":39.67,"sma_20":3.21,"sma_60":3.14,"sma_120":3.31},{"date":"2025-11-21","open":3.0,"high":3.04,"low":2.92,"close":2.97,"volume":568116,"rsi_14":38.71,"sma_20":3.2,"sma_60":3.13,"sma_120":3.31},{"date":"2025-11-24","open":2.98,"high":3.02,"low":2.96,"close":2.98,"volume":252883,"rsi_14":40.5,"sma_20":3.18,"sma_60":3.12,"sma_120":3.31},{"date":"2025-11-25","open":3.0,"high":3.06,"low":2.96,"close":3.03,"volume":403919,"rsi_14":41.46,"sma_20":3.17,"sma_60":3.11,"sma_120":3.31},{"date":"2025-11-26","open":3.01,"high":3.07,"low":3.01,"close":3.05,"volume":199393,"rsi_14":41.94,"sma_20":3.16,"sma_60":3.11,"sma_120":3.31},{"date":"2025-11-28","open":3.06,"high":3.1,"low":3.0,"close":3.1,"volume":146205,"rsi_14":43.31,"sma_20":3.15,"sma_60":3.1,"sma_120":3.3},{"date":"2025-12-01","open":3.07,"high":3.1,"low":3.04,"close":3.09,"volume":269650,"rsi_14":40.16,"sma_20":3.14,"sma_60":3.1,"sma_120":3.3},{"date":"2025-12-02","open":3.07,"high":3.08,"low":3.0,"close":3.0,"volume":481448,"rsi_14":34.92,"sma_20":3.13,"sma_60":3.09,"sma_120":3.3},{"date":"2025-12-03","open":3.01,"high":3.12,"low":2.99,"close":3.09,"volume":214607,"rsi_14":33.33,"sma_20":3.13,"sma_60":3.09,"sma_120":3.3},{"date":"2025-12-04","open":3.08,"high":3.12,"low":3.03,"close":3.09,"volume":497950,"rsi_14":51.9,"sma_20":3.12,"sma_60":3.09,"sma_120":3.3},{"date":"2025-12-05","open":3.09,"high":3.19,"low":3.08,"close":3.17,"volume":268333,"rsi_14":63.64,"sma_20":3.11,"sma_60":3.09,"sma_120":3.3},{"date":"2025-12-08","open":3.19,"high":3.23,"low":3.12,"close":3.2,"volume":242732,"rsi_14":62.16,"sma_20":3.11,"sma_60":3.09,"sma_120":3.3},{"date":"2025-12-09","open":3.21,"high":3.21,"low":3.1,"close":3.14,"volume":325594,"rsi_14":55.84,"sma_20":3.1,"sma_60":3.09,"sma_120":3.3},{"date":"2025-12-10","open":3.14,"high":3.19,"low":3.1,"close":3.16,"volume":317161,"rsi_14":50.72,"sma_20":3.09,"sma_60":3.1,"sma_120":3.3},{"date":"2025-12-11","open":3.15,"high":3.23,"low":3.14,"close":3.19,"volume":424174,"rsi_14":66.67,"sma_20":3.08,"sma_60":3.1,"sma_120":3.3},{"date":"2025-12-12","open":3.19,"high":3.23,"low":3.14,"close":3.15,"volume":232781,"rsi_14":65.52,"sma_20":3.08,"sma_60":3.1,"sma_120":3.3},{"date":"2025-12-15","open":3.16,"high":3.18,"low":3.11,"close":3.15,"volume":335902,"rsi_14":64.91,"sma_20":3.09,"sma_60":3.11,"sma_120":3.29},{"date":"2025-12-16","open":3.15,"high":3.26,"low":3.13,"close":3.22,"volume":456313,"rsi_14":66.1,"sma_20":3.1,"sma_60":3.11,"sma_120":3.29},{"date":"2025-12-17","open":3.22,"high":3.27,"low":3.16,"close":3.18,"volume":216054,"rsi_14":60.66,"sma_20":3.11,"sma_60":3.12,"sma_120":3.29},{"date":"2025-12-18","open":3.2,"high":3.2,"low":3.12,"close":3.13,"volume":218428,"rsi_14":52.46,"sma_20":3.1,"sma_60":3.12,"sma_120":3.28},{"date":"2025-12-19","open":3.13,"high":3.17,"low":3.1,"close":3.14,"volume":1218180,"rsi_14":54.1,"sma_20":3.11,"sma_60":3.13,"sma_120":3.28},{"date":"2025-12-22","open":3.15,"high":3.22,"low":3.13,"close":3.17,"volume":258323,"rsi_14":65.45,"sma_20":3.12,"sma_60":3.13,"sma_120":3.28},{"date":"2025-12-23","open":3.2,"high":3.44,"low":3.19,"close":3.43,"volume":553935,"rsi_14":73.61,"sma_20":3.14,"sma_60":3.14,"sma_120":3.27},{"date":"2025-12-24","open":3.44,"high":3.69,"low":3.43,"close":3.62,"volume":379362,"rsi_14":79.12,"sma_20":3.17,"sma_60":3.15,"sma_120":3.27},{"date":"2025-12-26","open":3.65,"high":3.67,"low":3.54,"close":3.65,"volume":375277,"rsi_14":77.91,"sma_20":3.2,"sma_60":3.16,"sma_120":3.27},{"date":"2025-12-29","open":3.61,"high":3.63,"low":3.54,"close":3.6,"volume":337724,"rsi_14":72.73,"sma_20":3.23,"sma_60":3.18,"sma_120":3.27},{"date":"2025-12-30","open":3.6,"high":3.6,"low":3.52,"close":3.55,"volume":251699,"rsi_14":73.56,"sma_20":3.25,"sma_60":3.19,"sma_120":3.27},{"date":"2025-12-31","open":3.55,"high":3.62,"low":3.51,"close":3.57,"volume":385963,"rsi_14":73.56,"sma_20":3.28,"sma_60":3.2,"sma_120":3.27},{"date":"2026-01-02","open":3.56,"high":3.57,"low":3.41,"close":3.48,"volume":334703,"rsi_14":65.59,"sma_20":3.3,"sma_60":3.21,"sma_120":3.27},{"date":"2026-01-05","open":3.45,"high":3.47,"low":3.29,"close":3.41,"volume":543666,"rsi_14":63.54,"sma_20":3.32,"sma_60":3.21,"sma_120":3.27},{"date":"2026-01-06","open":3.39,"high":3.46,"low":3.35,"close":3.41,"volume":459696,"rsi_14":63.54,"sma_20":3.33,"sma_60":3.22,"sma_120":3.27},{"date":"2026-01-07","open":3.35,"high":3.53,"low":3.34,"close":3.48,"volume":327426,"rsi_14":63.54,"sma_20":3.34,"sma_60":3.22,"sma_120":3.27},{"date":"2026-01-08","open":3.44,"high":3.64,"low":3.44,"close":3.61,"volume":367275,"rsi_14":70.48,"sma_20":3.36,"sma_60":3.23,"sma_120":3.27},{"date":"2026-01-09","open":3.62,"high":3.67,"low":3.43,"close":3.45,"volume":315097,"rsi_14":63.79,"sma_20":3.38,"sma_60":3.24,"sma_120":3.27},{"date":"2026-01-12","open":3.43,"high":3.64,"low":3.38,"close":3.61,"volume":307898,"rsi_14":67.94,"sma_20":3.4,"sma_60":3.24,"sma_120":3.27},{"date":"2026-01-13","open":3.61,"high":3.62,"low":3.48,"close":3.51,"volume":242118,"rsi_14":62.32,"sma_20":3.42,"sma_60":3.25,"sma_120":3.27},{"date":"2026-01-14","open":3.52,"high":3.56,"low":3.44,"close":3.54,"volume":210692,"rsi_14":54.78,"sma_20":3.44,"sma_60":3.26,"sma_120":3.27},{"date":"2026-01-15","open":3.52,"high":3.63,"low":3.44,"close":3.44,"volume":442228,"rsi_14":41.51,"sma_20":3.45,"sma_60":3.26,"sma_120":3.26},{"date":"2026-01-16","open":3.43,"high":3.5,"low":3.38,"close":3.4,"volume":347851,"rsi_14":38.32,"sma_20":3.46,"sma_60":3.26,"sma_120":3.26},{"date":"2026-01-20","open":3.38,"high":3.47,"low":3.34,"close":3.44,"volume":233096,"rsi_14":42.45,"sma_20":3.48,"sma_60":3.27,"sma_120":3.26},{"date":"2026-01-21","open":3.44,"high":3.54,"low":3.41,"close":3.52,"volume":278739,"rsi_14":48.62,"sma_20":3.49,"sma_60":3.27,"sma_120":3.26},{"date":"2026-01-22","open":3.53,"high":3.67,"low":3.53,"close":3.65,"volume":362015,"rsi_14":53.33,"sma_20":3.52,"sma_60":3.28,"sma_120":3.26},{"date":"2026-01-23","open":3.65,"high":4.34,"low":3.62,"close":4.12,"volume":1903000,"rsi_14":70.25,"sma_20":3.55,"sma_60":3.29,"sma_120":3.26},{"date":"2026-01-26","open":4.11,"high":4.12,"low":3.89,"close":4.0,"volume":633900,"rsi_14":68.1,"sma_20":3.57,"sma_60":3.31,"sma_120":3.27},{"date":"2026-01-27","open":3.98,"high":4.15,"low":3.93,"close":4.07,"volume":593300,"rsi_14":69.41,"sma_20":3.59,"sma_60":3.32,"sma_120":3.27},{"date":"2026-01-28","open":4.03,"high":4.06,"low":3.75,"close":3.87,"volume":521300,"rsi_14":60.66,"sma_20":3.61,"sma_60":3.33,"sma_120":3.27},{"date":"2026-01-29","open":3.83,"high":3.94,"low":3.77,"close":3.91,"volume":473400,"rsi_14":58.62,"sma_20":3.62,"sma_60":3.34,"sma_120":3.28},{"date":"2026-01-30","open":3.9,"high":4.3,"low":3.84,"close":4.24,"volume":1115800,"rsi_14":70.68,"sma_20":3.66,"sma_60":3.36,"sma_120":3.29},{"date":"2026-02-02","open":4.22,"high":4.22,"low":4.01,"close":4.07,"volume":751100,"rsi_14":61.98,"sma_20":3.69,"sma_60":3.37,"sma_120":3.29},{"date":"2026-02-03","open":4.06,"high":4.25,"low":4.03,"close":4.08,"volume":534800,"rsi_14":65.57,"sma_20":3.72,"sma_60":3.39,"sma_120":3.29},{"date":"2026-02-04","open":4.08,"high":4.17,"low":3.95,"close":4.1,"volume":1019600,"rsi_14":65.38,"sma_20":3.76,"sma_60":3.4,"sma_120":3.3},{"date":"2026-02-05","open":4.04,"high":4.15,"low":3.98,"close":4.02,"volume":513500,"rsi_14":66.11,"sma_20":3.78,"sma_60":3.41,"sma_120":3.3},{"date":"2026-02-06","open":4.05,"high":4.17,"low":3.91,"close":4.15,"volume":323800,"rsi_14":69.84,"sma_20":3.81,"sma_60":3.43,"sma_120":3.31},{"date":"2026-02-09","open":4.15,"high":4.18,"low":4.06,"close":4.14,"volume":227100,"rsi_14":68.82,"sma_20":3.84,"sma_60":3.44,"sma_120":3.31},{"date":"2026-02-10","open":4.14,"high":4.25,"low":4.08,"close":4.16,"volume":396777,"rsi_14":70.99,"sma_20":3.55,"sma_60":3.29,"sma_120":3.26},{"date":"2026-02-11","open":4.18,"high":4.49,"low":4.04,"close":4.46,"volume":637372,"rsi_14":78.38,"sma_20":3.6,"sma_60":3.31,"sma_120":3.27},{"date":"2026-02-12","open":4.46,"high":4.5,"low":4.26,"close":4.33,"volume":518585,"rsi_14":73.23,"sma_20":3.63,"sma_60":3.33,"sma_120":3.28},{"date":"2026-02-13","open":4.33,"high":4.39,"low":4.26,"close":4.31,"volume":373408,"rsi_14":71.5,"sma_20":3.67,"sma_60":3.35,"sma_120":3.28},{"date":"2026-02-17","open":4.27,"high":4.62,"low":4.27,"close":4.6,"volume":589921,"rsi_14":73.68,"sma_20":3.72,"sma_60":3.37,"sma_120":3.29},{"date":"2026-02-18","open":4.6,"high":4.7,"low":4.57,"close":4.6,"volume":461900,"rsi_14":73.55,"sma_20":4.12,"sma_60":3.57,"sma_120":3.36},{"date":"2026-02-19","open":4.58,"high":4.8,"low":4.55,"close":4.74,"volume":536800,"rsi_14":75.15,"sma_20":4.18,"sma_60":3.6,"sma_120":3.37},{"date":"2026-02-20","open":4.73,"high":4.79,"low":4.53,"close":4.65,"volume":487604,"rsi_14":80.3,"sma_20":3.77,"sma_60":3.4,"sma_120":3.3},{"date":"2026-02-23","open":4.65,"high":4.71,"low":4.53,"close":4.59,"volume":439900,"rsi_14":70.0,"sma_20":4.25,"sma_60":3.65,"sma_120":3.39},{"date":"2026-02-24","open":4.63,"high":4.74,"low":4.63,"close":4.65,"volume":439701,"rsi_14":78.57,"sma_20":3.83,"sma_60":3.42,"sma_120":3.31},{"date":"2026-02-25","open":4.65,"high":4.7,"low":4.55,"close":4.62,"volume":324273,"rsi_14":81.71,"sma_20":3.89,"sma_60":3.44,"sma_120":3.32},{"date":"2026-02-26","open":4.59,"high":4.68,"low":4.54,"close":4.68,"volume":257845,"rsi_14":82.02,"sma_20":3.96,"sma_60":3.47,"sma_120":3.33},{"date":"2026-02-27","open":4.64,"high":4.72,"low":4.59,"close":4.68,"volume":365324,"rsi_14":86.9,"sma_20":4.02,"sma_60":3.49,"sma_120":3.34},{"date":"2026-03-02","open":4.58,"high":4.88,"low":4.58,"close":4.87,"volume":569501,"rsi_14":90.16,"sma_20":4.08,"sma_60":3.52,"sma_120":3.35},{"date":"2026-03-03","open":4.83,"high":4.89,"low":4.7,"close":4.82,"volume":500353,"rsi_14":87.5,"sma_20":4.15,"sma_60":3.54,"sma_120":3.36},{"date":"2026-03-04","open":4.85,"high":5.0,"low":4.83,"close":4.98,"volume":480756,"rsi_14":88.02,"sma_20":4.22,"sma_60":3.56,"sma_120":3.38},{"date":"2026-03-05","open":4.99,"high":5.33,"low":4.98,"close":5.3,"volume":1441060,"rsi_14":89.1,"sma_20":4.3,"sma_60":3.6,"sma_120":3.39},{"date":"2026-03-06","open":4.82,"high":5.9,"low":4.81,"close":5.89,"volume":1468075,"rsi_14":89.5,"sma_20":4.42,"sma_60":3.65,"sma_120":3.41},{"date":"2026-03-09","open":5.95,"high":6.18,"low":5.75,"close":6.15,"volume":966538,"rsi_14":89.3,"sma_20":4.56,"sma_60":3.7,"sma_120":3.43},{"date":"2026-03-10","open":6.13,"high":6.45,"low":6.01,"close":6.05,"volume":1076811,"rsi_14":90.57,"sma_20":4.69,"sma_60":3.75,"sma_120":3.45},{"date":"2026-03-11","open":6.02,"high":6.29,"low":5.92,"close":6.1,"volume":731437,"rsi_14":91.63,"sma_20":4.82,"sma_60":3.8,"sma_120":3.47},{"date":"2026-03-12","open":6.0,"high":6.16,"low":5.86,"close":6.1,"volume":648959,"rsi_14":90.32,"sma_20":4.95,"sma_60":3.85,"sma_120":3.49},{"date":"2026-03-13","open":6.1,"high":6.14,"low":5.98,"close":6.1,"volume":511337,"rsi_14":90.06,"sma_20":5.07,"sma_60":3.91,"sma_120":3.52},{"date":"2026-03-16","open":6.1,"high":6.18,"low":5.88,"close":6.05,"volume":494931,"rsi_14":87.63,"sma_20":5.17,"sma_60":3.96,"sma_120":3.54},{"date":"2026-03-17","open":6.04,"high":6.18,"low":6.0,"close":6.13,"volume":480831,"rsi_14":89.53,"sma_20":5.25,"sma_60":4.01,"sma_120":3.56},{"date":"2026-03-18","open":6.09,"high":6.09,"low":5.79,"close":5.91,"volume":686408,"rsi_14":79.71,"sma_20":5.33,"sma_60":4.06,"sma_120":3.58},{"date":"2026-03-19","open":5.86,"high":6.07,"low":5.85,"close":6.0,"volume":519221,"rsi_14":80.56,"sma_20":5.42,"sma_60":4.1,"sma_120":3.6},{"date":"2026-03-20","open":5.97,"high":6.05,"low":5.64,"close":5.66,"volume":950186,"rsi_14":67.1,"sma_20":5.47,"sma_60":4.15,"sma_120":3.62},{"date":"2026-03-23","open":5.73,"high":5.73,"low":5.45,"close":5.57,"volume":491481,"rsi_14":65.96,"sma_20":5.52,"sma_60":4.19,"sma_120":3.64},{"date":"2026-03-24","open":5.51,"high":5.54,"low":5.05,"close":5.33,"volume":677914,"rsi_14":57.2,"sma_20":5.55,"sma_60":4.23,"sma_120":3.66},{"date":"2026-03-25","open":5.37,"high":5.51,"low":5.34,"close":5.43,"volume":421159,"rsi_14":52.94,"sma_20":5.59,"sma_60":4.27,"sma_120":3.68},{"date":"2026-03-26","open":5.34,"high":5.51,"low":5.32,"close":5.33,"volume":252000,"rsi_14":33.72,"sma_20":5.62,"sma_60":4.3,"sma_120":3.7},{"date":"2026-03-27","open":5.33,"high":5.4,"low":5.08,"close":5.12,"volume":320146,"rsi_14":19.16,"sma_20":5.64,"sma_60":4.33,"sma_120":3.71},{"date":"2026-03-30","open":5.1,"high":5.13,"low":5.03,"close":5.08,"volume":304148,"rsi_14":19.88,"sma_20":5.66,"sma_60":4.37,"sma_120":3.73},{"date":"2026-03-31","open":5.13,"high":5.4,"low":5.13,"close":5.38,"volume":325173,"rsi_14":30.65,"sma_20":5.68,"sma_60":4.4,"sma_120":3.75},{"date":"2026-04-01","open":5.41,"high":5.7,"low":5.33,"close":5.65,"volume":625663,"rsi_14":39.44,"sma_20":5.72,"sma_60":4.44,"sma_120":3.77},{"date":"2026-04-02","open":5.5,"high":5.84,"low":5.5,"close":5.76,"volume":442901,"rsi_14":42.41,"sma_20":5.74,"sma_60":4.49,"sma_120":3.8},{"date":"2026-04-06","open":5.78,"high":5.92,"low":5.7,"close":5.87,"volume":478568,"rsi_14":46.09,"sma_20":5.74,"sma_60":4.53,"sma_120":3.82},{"date":"2026-04-07","open":5.86,"high":6.01,"low":5.78,"close":5.97,"volume":322636,"rsi_14":46.55,"sma_20":5.73,"sma_60":4.58,"sma_120":3.85},{"date":"2026-04-08","open":6.29,"high":6.29,"low":5.9,"close":5.93,"volume":408862,"rsi_14":50.47,"sma_20":5.72,"sma_60":4.62,"sma_120":3.87},{"date":"2026-04-09","open":5.89,"high":5.96,"low":5.77,"close":5.84,"volume":252026,"rsi_14":46.26,"sma_20":5.71,"sma_60":4.67,"sma_120":3.9},{"date":"2026-04-10","open":5.86,"high":5.87,"low":5.64,"close":5.67,"volume":271320,"rsi_14":50.25,"sma_20":5.69,"sma_60":4.71,"sma_120":3.92},{"date":"2026-04-13","open":5.67,"high":5.86,"low":5.63,"close":5.71,"volume":215344,"rsi_14":53.65,"sma_20":5.67,"sma_60":4.75,"sma_120":3.94},{"date":"2026-04-14","open":5.73,"high":5.91,"low":5.73,"close":5.8,"volume":238431,"rsi_14":63.28,"sma_20":5.66,"sma_60":4.79,"sma_120":3.97},{"date":"2026-04-15","open":5.8,"high":5.89,"low":5.73,"close":5.88,"volume":244244,"rsi_14":62.86,"sma_20":5.64,"sma_60":4.83,"sma_120":3.99},{"date":"2026-04-16","open":5.88,"high":5.89,"low":5.62,"close":5.7,"volume":246632,"rsi_14":60.11,"sma_20":5.63,"sma_60":4.87,"sma_120":4.01},{"date":"2026-04-17","open":5.78,"high":5.8,"low":5.61,"close":5.74,"volume":427715,"rsi_14":68.67,"sma_20":5.62,"sma_60":4.9,"sma_120":4.04},{"date":"2026-04-20","open":5.73,"high":5.79,"low":5.67,"close":5.71,"volume":216273,"rsi_14":69.09,"sma_20":5.62,"sma_60":4.94,"sma_120":4.06},{"date":"2026-04-21","open":5.7,"high":5.7,"low":5.41,"close":5.52,"volume":397165,"rsi_14":54.55,"sma_20":5.62,"sma_60":4.97,"sma_120":4.08},{"date":"2026-04-22","open":5.54,"high":5.67,"low":5.45,"close":5.61,"volume":170312,"rsi_14":48.53,"sma_20":5.63,"sma_60":5.01,"sma_120":4.11},{"date":"2026-04-23","open":5.61,"high":5.68,"low":5.5,"close":5.52,"volume":146621,"rsi_14":41.04,"sma_20":5.64,"sma_60":5.04,"sma_120":4.13},{"date":"2026-04-24","open":5.5,"high":5.54,"low":5.33,"close":5.47,"volume":209912,"rsi_14":34.38,"sma_20":5.65,"sma_60":5.07,"sma_120":4.15},{"date":"2026-04-27","open":5.45,"high":5.55,"low":5.34,"close":5.36,"volume":187838,"rsi_14":26.36,"sma_20":5.66,"sma_60":5.11,"sma_120":4.16},{"date":"2026-04-28","open":5.36,"high":5.63,"low":5.34,"close":5.58,"volume":344834,"rsi_14":38.1,"sma_20":5.68,"sma_60":5.14,"sma_120":4.18},{"date":"2026-04-29","open":5.55,"high":5.63,"low":5.24,"close":5.43,"volume":379881,"rsi_14":36.6,"sma_20":5.69,"sma_60":5.17,"sma_120":4.2},{"date":"2026-04-30","open":5.45,"high":5.58,"low":5.42,"close":5.51,"volume":203107,"rsi_14":44.44,"sma_20":5.68,"sma_60":5.2,"sma_120":4.22},{"date":"2026-05-01","open":5.51,"high":5.62,"low":5.37,"close":5.58,"volume":199130,"rsi_14":45.58,"sma_20":5.67,"sma_60":5.24,"sma_120":4.24},{"date":"2026-05-04","open":5.54,"high":5.81,"low":5.54,"close":5.7,"volume":359301,"rsi_14":46.67,"sma_20":5.66,"sma_60":5.27,"sma_120":4.27},{"date":"2026-05-05","open":5.73,"high":5.83,"low":5.54,"close":5.6,"volume":217464,"rsi_14":40.79,"sma_20":5.64,"sma_60":5.31,"sma_120":4.29},{"date":"2026-05-06","open":5.62,"high":5.76,"low":5.54,"close":5.65,"volume":271152,"rsi_14":48.2,"sma_20":5.63,"sma_60":5.35,"sma_120":4.31},{"date":"2026-05-07","open":5.62,"high":5.62,"low":5.43,"close":5.54,"volume":192201,"rsi_14":43.15,"sma_20":5.61,"sma_60":5.38,"sma_120":4.32},{"date":"2026-05-08","open":5.51,"high":5.57,"low":5.42,"close":5.43,"volume":239829,"rsi_14":40.91,"sma_20":5.6,"sma_60":5.41,"sma_120":4.34},{"date":"2026-05-11","open":5.43,"high":5.62,"low":5.37,"close":5.41,"volume":358829,"rsi_14":45.99,"sma_20":5.59,"sma_60":5.44,"sma_120":4.36},{"date":"2026-05-12","open":5.42,"high":5.56,"low":5.33,"close":5.5,"volume":310187,"rsi_14":45.99,"sma_20":5.57,"sma_60":5.47,"sma_120":4.38},{"date":"2026-05-13","open":5.25,"high":5.25,"low":4.51,"close":4.57,"volume":971396,"rsi_14":28.51,"sma_20":5.51,"sma_60":5.47,"sma_120":4.39},{"date":"2026-05-14","open":4.57,"high":4.58,"low":4.2,"close":4.27,"volume":685258,"rsi_14":25.61,"sma_20":5.44,"sma_60":5.47,"sma_120":4.4},{"date":"2026-05-15","open":4.22,"high":4.28,"low":4.08,"close":4.1,"volume":459906,"rsi_14":25.0,"sma_20":5.35,"sma_60":5.46,"sma_120":4.41},{"date":"2026-05-18","open":4.13,"high":4.23,"low":4.04,"close":4.14,"volume":376041,"rsi_14":19.23,"sma_20":5.27,"sma_60":5.46,"sma_120":4.41},{"date":"2026-05-19","open":4.14,"high":4.25,"low":4.05,"close":4.15,"volume":250594,"rsi_14":20.91,"sma_20":5.21,"sma_60":5.45,"sma_120":4.42},{"date":"2026-05-20","open":4.13,"high":4.28,"low":4.13,"close":4.19,"volume":211619,"rsi_14":19.44,"sma_20":5.13,"sma_60":5.44,"sma_120":4.43},{"date":"2026-05-21","open":4.22,"high":4.34,"low":4.2,"close":4.24,"volume":411731,"rsi_14":18.69,"sma_20":5.07,"sma_60":5.43,"sma_120":4.44},{"date":"2026-05-22","open":4.28,"high":4.44,"low":4.26,"close":4.42,"volume":357715,"rsi_14":20.91,"sma_20":5.02,"sma_60":5.43,"sma_120":4.45},{"date":"2026-05-26","open":4.45,"high":4.6,"low":4.38,"close":4.53,"volume":323214,"rsi_14":25.79,"sma_20":4.98,"sma_60":5.43,"sma_120":4.46},{"date":"2026-05-27","open":4.55,"high":4.66,"low":4.47,"close":4.55,"volume":325188,"rsi_14":24.77,"sma_20":4.93,"sma_60":5.42,"sma_120":4.47},{"date":"2026-05-28","open":4.52,"high":4.76,"low":4.42,"close":4.73,"volume":279101,"rsi_14":32.0,"sma_20":4.89,"sma_60":5.42,"sma_120":4.48},{"date":"2026-05-29","open":4.72,"high":4.74,"low":4.46,"close":4.67,"volume":319072,"rsi_14":32.73,"sma_20":4.85,"sma_60":5.41,"sma_120":4.49},{"date":"2026-06-01","open":4.63,"high":4.76,"low":4.32,"close":4.38,"volume":366206,"rsi_14":29.15,"sma_20":4.79,"sma_60":5.4,"sma_120":4.5},{"date":"2026-06-02","open":4.32,"high":4.35,"low":4.15,"close":4.27,"volume":312506,"rsi_14":25.3,"sma_20":4.72,"sma_60":5.37,"sma_120":4.51},{"date":"2026-06-03","open":4.25,"high":4.31,"low":4.16,"close":4.21,"volume":330214,"rsi_14":38.89,"sma_20":4.65,"sma_60":5.34,"sma_120":4.52},{"date":"2026-06-04","open":4.26,"high":4.45,"low":4.26,"close":4.42,"volume":190306,"rsi_14":54.9,"sma_20":4.59,"sma_60":5.31,"sma_120":4.53},{"date":"2026-06-05","open":4.42,"high":4.43,"low":4.24,"close":4.25,"volume":217601,"rsi_14":54.9,"sma_20":4.52,"sma_60":5.28,"sma_120":4.54},{"date":"2026-06-08","open":4.25,"high":4.43,"low":4.25,"close":4.32,"volume":245251,"rsi_14":55.77,"sma_20":4.47,"sma_60":5.25,"sma_120":4.55},{"date":"2026-06-09","open":4.35,"high":4.47,"low":4.3,"close":4.36,"volume":233264,"rsi_14":56.6,"sma_20":4.41,"sma_60":5.22,"sma_120":4.56},{"date":"2026-06-10","open":4.38,"high":4.46,"low":4.36,"close":4.39,"volume":237444,"rsi_14":56.33,"sma_20":4.36,"sma_60":5.2,"sma_120":4.58},{"date":"2026-06-11","open":4.41,"high":4.44,"low":4.34,"close":4.36,"volume":175512,"rsi_14":53.85,"sma_20":4.35,"sma_60":5.17,"sma_120":4.59},{"date":"2026-06-12","open":4.36,"high":4.58,"low":4.36,"close":4.49,"volume":197801,"rsi_14":52.32,"sma_20":4.36,"sma_60":5.14,"sma_120":4.6},{"date":"2026-06-15","open":4.49,"high":4.53,"low":4.31,"close":4.35,"volume":210714,"rsi_14":44.16,"sma_20":4.37,"sma_60":5.12,"sma_120":4.61},{"date":"2026-06-16","open":4.4,"high":4.46,"low":4.22,"close":4.26,"volume":287711,"rsi_14":40.99,"sma_20":4.38,"sma_60":5.09,"sma_120":4.62},{"date":"2026-06-17","open":4.27,"high":4.46,"low":4.27,"close":4.33,"volume":252288,"rsi_14":36.67,"sma_20":4.39,"sma_60":5.07,"sma_120":4.63},{"date":"2026-06-18","open":4.4,"high":4.46,"low":4.23,"close":4.36,"volume":607583,"rsi_14":39.46,"sma_20":4.39,"sma_60":5.05,"sma_120":4.64},{"date":"2026-06-22","open":4.37,"high":4.48,"low":4.32,"close":4.39,"volume":355666,"rsi_14":50.41,"sma_20":4.4,"sma_60":5.04,"sma_120":4.65},{"date":"2026-06-23","open":4.37,"high":4.55,"low":4.37,"close":4.48,"volume":194351,"rsi_14":58.82,"sma_20":4.4,"sma_60":5.02,"sma_120":4.66},{"date":"2026-06-24","open":4.48,"high":4.58,"low":4.42,"close":4.48,"volume":311972,"rsi_14":61.95,"sma_20":4.4,"sma_60":5.01,"sma_120":4.67},{"date":"2026-06-25","open":4.49,"high":4.56,"low":4.3,"close":4.35,"volume":295800,"rsi_14":46.67,"sma_20":4.39,"sma_60":5.0,"sma_120":4.68},{"date":"2026-06-26","open":4.35,"high":4.52,"low":4.34,"close":4.49,"volume":1245928,"rsi_14":61.76,"sma_20":4.38,"sma_60":4.99,"sma_120":4.69},{"date":"2026-06-29","open":4.5,"high":4.63,"low":4.38,"close":4.61,"volume":516296,"rsi_14":63.55,"sma_20":4.38,"sma_60":4.97,"sma_120":4.71},{"date":"2026-06-30","open":4.61,"high":4.68,"low":4.55,"close":4.65,"volume":328528,"rsi_14":63.55,"sma_20":4.39,"sma_60":4.95,"sma_120":4.72},{"date":"2026-07-01","open":4.68,"high":4.79,"low":4.62,"close":4.78,"volume":472559,"rsi_14":66.67,"sma_20":4.42,"sma_60":4.93,"sma_120":4.73},{"date":"2026-07-02","open":4.78,"high":5.04,"low":4.78,"close":4.98,"volume":415176,"rsi_14":73.13,"sma_20":4.46,"sma_60":4.92,"sma_120":4.75},{"date":"2026-07-06","open":4.94,"high":5.03,"low":4.77,"close":4.87,"volume":349884,"rsi_14":64.39,"sma_20":4.48,"sma_60":4.9,"sma_120":4.76},{"date":"2026-07-07","open":4.9,"high":5.01,"low":4.69,"close":4.88,"volume":307981,"rsi_14":72.27,"sma_20":4.51,"sma_60":4.88,"sma_120":4.78},{"date":"2026-07-08","open":4.83,"high":4.94,"low":4.72,"close":4.81,"volume":557727,"rsi_14":73.5,"sma_20":4.53,"sma_60":4.87,"sma_120":4.79},{"date":"2026-07-09","open":4.88,"high":4.98,"low":4.74,"close":4.91,"volume":313244,"rsi_14":74.17,"sma_20":4.56,"sma_60":4.85,"sma_120":4.8},{"date":"2026-07-10","open":4.96,"high":5.0,"low":4.75,"close":4.99,"volume":306553,"rsi_14":75.2,"sma_20":4.59,"sma_60":4.84,"sma_120":4.82},{"date":"2026-07-13","open":4.96,"high":5.0,"low":4.71,"close":4.74,"volume":193976,"rsi_14":61.9,"sma_20":4.61,"sma_60":4.82,"sma_120":4.83},{"date":"2026-07-14","open":4.75,"high":4.82,"low":4.61,"close":4.7,"volume":341636,"rsi_14":57.75,"sma_20":4.62,"sma_60":4.8,"sma_120":4.84},{"date":"2026-07-15","open":4.7,"high":4.87,"low":4.65,"close":4.86,"volume":194590,"rsi_14":62.03,"sma_20":4.65,"sma_60":4.79,"sma_120":4.85},{"date":"2026-07-16","open":4.88,"high":4.92,"low":4.67,"close":4.71,"volume":209162,"rsi_14":61.44,"sma_20":4.67,"sma_60":4.77,"sma_120":4.86},{"date":"2026-07-17","open":4.65,"high":4.89,"low":4.64,"close":4.87,"volume":225627,"rsi_14":61.8,"sma_20":4.7,"sma_60":4.76,"sma_120":4.87},{"date":"2026-07-20","open":4.87,"high":4.97,"low":4.76,"close":4.78,"volume":222873,"rsi_14":55.21,"sma_20":4.72,"sma_60":4.75,"sma_120":4.88},{"date":"2026-07-21","open":4.73,"high":4.89,"low":4.67,"close":4.87,"volume":159886,"rsi_14":56.71,"sma_20":4.74,"sma_60":4.74,"sma_120":4.89},{"date":"2026-07-22","open":4.81,"high":4.89,"low":4.76,"close":4.81,"volume":193030,"rsi_14":50.96,"sma_20":4.76,"sma_60":4.73,"sma_120":4.9},{"date":"2026-07-23","open":4.75,"high":4.81,"low":4.67,"close":4.75,"volume":181538,"rsi_14":41.96,"sma_20":4.77,"sma_60":4.72,"sma_120":4.91},{"date":"2026-07-24","open":4.78,"high":4.84,"low":4.68,"close":4.73,"volume":381466,"rsi_14":44.78,"sma_20":4.79,"sma_60":4.7,"sma_120":4.92},{"date":"2026-07-27","open":4.77,"high":4.92,"low":4.74,"close":4.82,"volume":314417,"rsi_14":47.89,"sma_20":4.81,"sma_60":4.69,"sma_120":4.93},{"date":"2026-07-28","open":4.83,"high":4.92,"low":3.82,"close":4.51,"volume":1392535,"rsi_14":40.96,"sma_20":4.8,"sma_60":4.68,"sma_120":4.94},{"date":"2026-07-29","open":4.42,"high":4.75,"low":4.41,"close":4.62,"volume":742321,"rsi_14":41.32,"sma_20":4.8,"sma_60":4.66,"sma_120":4.95},{"date":"2026-07-30","open":4.6,"high":4.95,"low":4.53,"close":4.74,"volume":563401,"rsi_14":42.69,"sma_20":4.8,"sma_60":4.64,"sma_120":4.96},{"date":"2026-07-31","open":4.74,"high":4.98,"low":4.69,"close":4.7,"volume":471929,"rsi_14":48.67,"sma_20":4.78,"sma_60":4.63,"sma_120":4.97},{"date":"2026-08-03","open":4.73,"high":4.73,"low":4.6,"close":4.61,"volume":230130,"rsi_14":47.1,"sma_20":4.77,"sma_60":4.61,"sma_120":5.01},{"date":"2026-08-04","open":4.61,"high":4.72,"low":4.55,"close":4.7,"volume":406388,"rsi_14":44.59,"sma_20":4.76,"sma_60":4.6,"sma_120":5.01},{"date":"2026-08-05","open":4.71,"high":4.86,"low":4.68,"close":4.75,"volume":258843,"rsi_14":51.26,"sma_20":4.76,"sma_60":4.59,"sma_120":5.01},{"date":"2026-08-06","open":4.77,"high":5.02,"low":4.76,"close":4.99,"volume":245334},{"date":"2026-08-07","open":4.97,"high":5.3,"low":4.97,"close":5.25,"volume":264993,"rsi_14":64.53,"sma_20":4.78,"sma_60":4.57,"sma_120":5.03},{"date":"2026-08-10","open":5.21,"high":5.29,"low":5.01,"close":5.02,"volume":123652},{"date":"2026-08-11","open":5.05,"high":5.07,"low":4.92,"close":5.05,"volume":178473,"rsi_14":56.9,"sma_20":4.81,"sma_60":4.6,"sma_120":5.03},{"date":"2026-08-12","open":5.04,"high":5.16,"low":4.98,"close":5.06,"volume":292192,"rsi_14":59.17,"sma_20":4.82,"sma_60":4.61,"sma_120":5.04},{"date":"2026-08-13","open":5.21,"high":5.55,"low":4.99,"close":5.07,"volume":669437,"rsi_14":60.12,"sma_20":4.83,"sma_60":4.63,"sma_120":5.04},{"date":"2026-08-14","open":5.03,"high":5.23,"low":4.99,"close":5.12,"volume":250011,"rsi_14":59.15,"sma_20":4.85,"sma_60":4.64,"sma_120":5.05},{"date":"2026-08-17","open":5.11,"high":5.3,"low":5.05,"close":5.22,"volume":233579,"rsi_14":74.83,"sma_20":4.87,"sma_60":4.66,"sma_120":5.05},{"date":"2026-08-18","open":5.22,"high":5.3,"low":5.14,"close":5.28,"volume":133075,"rsi_14":73.91,"sma_20":4.89,"sma_60":4.68,"sma_120":5.06},{"date":"2026-08-19","open":5.39,"high":5.61,"low":5.36,"close":5.59,"volume":339749},{"date":"2026-08-20","open":5.52,"high":5.54,"low":5.35,"close":5.36,"volume":214280,"rsi_14":68.75,"sma_20":4.96,"sma_60":4.71,"sma_120":5.07},{"date":"2026-08-21","open":5.4,"high":5.64,"low":5.31,"close":5.43,"volume":209893,"rsi_14":73.56,"sma_20":4.99,"sma_60":4.73,"sma_120":5.07},{"date":"2026-08-24","open":5.38,"high":5.53,"low":5.25,"close":5.51,"volume":100100,"rsi_14":73.41,"sma_20":5.03,"sma_60":4.74,"sma_120":5.08},{"date":"2026-08-25","open":5.51,"high":5.62,"low":5.39,"close":5.43,"volume":198064},{"date":"2026-08-26","open":5.43,"high":5.59,"low":5.3,"close":5.51,"volume":214107,"rsi_14":66.25,"sma_20":5.12,"sma_60":4.77,"sma_120":5.08},{"date":"2026-08-27","open":5.48,"high":5.59,"low":5.41,"close":5.45,"volume":102925,"rsi_14":57.14,"sma_20":5.15,"sma_60":4.79,"sma_120":5.08},{"date":"2026-08-28","open":5.48,"high":5.51,"low":5.29,"close":5.36,"volume":144676,"rsi_14":63.49,"sma_20":5.19,"sma_60":4.81,"sma_120":5.07},{"date":"2026-08-31","open":5.36,"high":5.41,"low":5.31,"close":5.35,"volume":198433,"rsi_14":62.1,"sma_20":5.22,"sma_60":4.82,"sma_120":5.07},{"date":"2026-09-01","open":5.31,"high":5.51,"low":5.31,"close":5.49,"volume":253277},{"date":"2026-09-02","open":5.51,"high":5.73,"low":5.51,"close":5.7,"volume":289921,"rsi_14":70.06,"sma_20":5.31,"sma_60":4.87,"sma_120":5.06},{"date":"2026-09-03","open":5.7,"high":5.84,"low":5.63,"close":5.82,"volume":198519},{"date":"2026-09-04","open":5.77,"high":5.9,"low":5.76,"close":5.83,"volume":204140,"rsi_14":69.68,"sma_20":5.38,"sma_60":4.92,"sma_120":5.06},{"date":"2026-09-08","open":5.8,"high":5.85,"low":5.63,"close":5.68,"volume":216580,"rsi_14":62.2,"sma_20":5.42,"sma_60":4.94,"sma_120":5.05},{"date":"2026-09-09","open":5.64,"high":5.66,"low":5.24,"close":5.27,"volume":430819,"rsi_14":40.8,"sma_20":5.43,"sma_60":4.95,"sma_120":5.05},{"date":"2026-09-10","open":5.22,"high":5.3,"low":5.17,"close":5.18,"volume":251134,"rsi_14":44.37,"sma_20":5.43,"sma_60":4.97,"sma_120":5.04},{"date":"2026-09-11","open":5.23,"high":5.41,"low":5.18,"close":5.31,"volume":489582,"rsi_14":46.39,"sma_20":5.44,"sma_60":4.98,"sma_120":5.04},{"date":"2026-09-14","open":5.31,"high":5.46,"low":5.25,"close":5.32,"volume":272760,"rsi_14":44.03,"sma_20":5.45,"sma_60":5.0,"sma_120":5.04},{"date":"2026-09-15","open":5.3,"high":5.3,"low":5.12,"close":5.23,"volume":224327,"rsi_14":43.75,"sma_20":5.46,"sma_60":5.01,"sma_120":5.03},{"date":"2026-09-16","open":5.23,"high":5.33,"low":5.15,"close":5.15,"volume":274183,"rsi_14":38.75,"sma_20":5.45,"sma_60":5.03,"sma_120":5.03},{"date":"2026-09-17","open":5.21,"high":5.33,"low":5.2,"close":5.26,"volume":279428,"rsi_14":44.24,"sma_20":5.43,"sma_60":5.04,"sma_120":5.03},{"date":"2026-09-18","open":5.21,"high":5.37,"low":5.17,"close":5.33,"volume":600437,"rsi_14":49.08,"sma_20":5.43,"sma_60":5.05,"sma_120":5.03},{"date":"2026-09-21","open":5.36,"high":5.52,"low":5.33,"close":5.43,"volume":440095,"rsi_14":52.33,"sma_20":5.43,"sma_60":5.07,"sma_120":5.04},{"date":"2026-09-22","open":5.46,"high":5.66,"low":5.38,"close":5.64,"volume":237549},{"date":"2026-09-23","open":5.6,"high":5.6,"low":5.25,"close":5.28,"volume":232335,"rsi_14":39.18,"sma_20":5.43,"sma_60":5.1,"sma_120":5.04},{"date":"2026-09-24","open":5.28,"high":5.3,"low":5.14,"close":5.17,"volume":228813,"rsi_14":33.16,"sma_20":5.41,"sma_60":5.11,"sma_120":5.03},{"date":"2026-09-25","open":5.16,"high":5.21,"low":5.04,"close":5.17,"volume":280667,"rsi_14":32.81,"sma_20":5.4,"sma_60":5.12,"sma_120":5.02},{"date":"2026-09-28","open":5.15,"high":5.3,"low":5.1,"close":5.2,"volume":238374,"rsi_14":36.67,"sma_20":5.39,"sma_60":5.12,"sma_120":5.02},{"date":"2026-09-29","open":5.2,"high":5.23,"low":5.08,"close":5.18,"volume":298348,"rsi_14":46.81,"sma_20":5.38,"sma_60":5.13,"sma_120":5.01},{"date":"2026-09-30","open":5.2,"high":5.29,"low":5.14,"close":5.21,"volume":296281,"rsi_14":51.11,"sma_20":5.37,"sma_60":5.13,"sma_120":5.01},{"date":"2026-10-01","open":5.16,"high":5.2,"low":4.93,"close":5.1,"volume":408661,"rsi_14":42.11,"sma_20":5.34,"sma_60":5.14,"sma_120":5.0},{"date":"2026-10-02","open":5.16,"high":5.21,"low":5.05,"close":5.13,"volume":253264,"rsi_14":42.96,"sma_20":5.3,"sma_60":5.14,"sma_120":5.0},{"date":"2026-10-05","open":5.12,"high":5.18,"low":4.95,"close":5.13,"volume":293607,"rsi_14":46.03,"sma_20":5.27,"sma_60":5.14,"sma_120":4.99},{"date":"2026-10-06","open":5.16,"high":5.19,"low":4.98,"close":5.07,"volume":229367,"rsi_14":46.77,"sma_20":5.24,"sma_60":5.15,"sma_120":4.98},{"date":"2026-10-07","open":5.02,"high":5.23,"low":4.99,"close":5.01,"volume":264766},{"date":"2026-10-08","open":4.98,"high":5.23,"low":4.91,"close":5.16,"volume":350918,"rsi_14":43.08,"sma_20":5.22,"sma_60":5.16,"sma_120":4.97},{"date":"2026-10-09","open":5.15,"high":5.23,"low":5.09,"close":5.15,"volume":157967,"rsi_14":38.03,"sma_20":5.22,"sma_60":5.16,"sma_120":4.97},{"date":"2026-10-12","open":5.13,"high":5.2,"low":5.03,"close":5.03,"volume":190704,"rsi_14":21.76,"sma_20":5.2,"sma_60":5.17,"sma_120":4.97},{"date":"2026-10-13","open":5.03,"high":5.04,"low":4.87,"close":4.98,"volume":303227,"rsi_14":30.52,"sma_20":5.19,"sma_60":5.17,"sma_120":4.96},{"date":"2026-10-14","open":4.92,"high":4.92,"low":4.6,"close":4.63,"volume":414459,"rsi_14":23.27,"sma_20":5.16,"sma_60":5.17,"sma_120":4.95},{"date":"2026-10-15","open":4.64,"high":4.8,"low":4.48,"close":4.53,"volume":319365,"rsi_14":21.17,"sma_20":5.13,"sma_60":5.16,"sma_120":4.94},{"date":"2026-10-16","open":4.54,"high":4.55,"low":4.3,"close":4.32,"volume":345876,"rsi_14":15.89,"sma_20":5.08,"sma_60":5.16,"sma_120":4.94},{"date":"2026-10-19","open":4.34,"high":4.42,"low":4.17,"close":4.39,"volume":390039,"rsi_14":20.52,"sma_20":5.02,"sma_60":5.15,"sma_120":4.93},{"date":"2026-10-20","open":4.34,"high":4.58,"low":4.32,"close":4.46,"volume":288829,"rsi_14":23.1,"sma_20":4.96,"sma_60":5.14,"sma_120":4.92},{"date":"2026-10-21","open":4.47,"high":4.47,"low":4.05,"close":4.08,"volume":465227,"rsi_14":19.28,"sma_20":4.9,"sma_60":5.14,"sma_120":4.91},{"date":"2026-10-22","open":4.08,"high":4.17,"low":4.02,"close":4.05,"volume":318758,"rsi_14":17.47,"sma_20":4.85,"sma_60":5.13,"sma_120":4.89},{"date":"2026-10-23","open":4.03,"high":4.11,"low":3.93,"close":4.04,"volume":245442,"rsi_14":17.37,"sma_20":4.79,"sma_60":5.12,"sma_120":4.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.78,"ttm_eps":null,"close":3.31},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.82,"ttm_eps":null,"close":3.35},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.86,"ttm_eps":null,"close":3.35},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.82,"ttm_eps":null,"close":2.99},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.12,"ttm_eps":null,"close":3.6},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.04,"ttm_eps":null,"close":2.9},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.46,"ttm_eps":null,"close":3.57},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.6,"ttm_eps":null,"close":5.38},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.57,"ttm_eps":null,"close":4.65}],"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":"Atea Pharmaceuticals Inc","phase":"above-fold","symbol_resolved":true}