{"status":"ok","report":{"price_analysis":{"current":2.66,"change_1d":-6.7,"change_7d":-6.7,"change_30d":-47.3,"high_30d":5.18,"low_30d":2.6,"position_in_range":2.0,"support":2.86,"resistance":4.92},"summary":"BridgeBio Oncology Therapeutics, Inc.(BBOT)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 2.13억. 현재가 $2.66, 전일 대비 -6.7%, 30일 -47.3%. ROE -17.5%. 기술적 시그널: RSI 17(과매도), MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -17.5%로 적자 상태입니다. 시가총액 2.13억. 매출 0.00, 영업이익 -1.99억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.51,"roe":-17.47,"eps":-0.71,"revenue":0.0,"operating_income":-198955000.0,"net_income":-182114000.0,"market_cap":213084620,"profit_margin":null,"roa":-14.99,"operating_margin":null,"gross_margin":null,"debt_ratio":0.007780583822327862,"total_assets":376706000.0,"total_equity":323112000.0,"total_debt":2514000.0,"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) 17.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.76)가 시그널선(-0.86)을 상회합니다(골든크로스). 현재가가 SMA20(3)과 SMA60(6) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2~4 (현재 위치 17%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 17","rsi_14":17.132867132867162,"macd":-0.76411971270878,"macd_signal":-0.8642462755625844,"sma_20":3.27875,"sma_60":6.195500000000002,"bb_upper":4.213168937094064,"bb_lower":2.3443310629059364,"atr_14":0.22671428571428567},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1, PBR 0.51x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1원"}]},"growth":{"grade":"D","percentile":25,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":-30.3,"unit":"%","percentile":25,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -17.5%","metrics":[{"name":"ROE","value":-17.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-14.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.1,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-47.3,"unit":"%","percentile":15,"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 4.7x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":4.69,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.16,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":-17.66,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 0.51x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE -17.5%"},"momentum":{"grade":"D","reason":"RSI 17"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-14.99,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-17.47,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-61.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.01,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 4개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"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)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.51,"per_5y_high":366.73,"per_5y_low":96.32,"per_5y_avg":231.53,"per_percentile":null,"pbr_5y_high":14.26,"pbr_5y_low":6.01,"pbr_5y_avg":9.16,"pbr_percentile":0.0,"per_5y_median":231.53,"pbr_5y_median":7.19,"history":[{"quarter":"2024-Q3","per":366.73,"pbr":14.26},{"quarter":"2024-Q4","per":96.32,"pbr":14.18},{"quarter":"2025-Q3","per":null,"pbr":6.61},{"quarter":"2025-Q4","per":null,"pbr":7.76},{"quarter":"2026-Q1","per":null,"pbr":6.13},{"quarter":"2026-Q2","per":null,"pbr":6.01},{"quarter":"현재","per":null,"pbr":0.51}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":10.45,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":10.5,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":11.58,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12.52,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8.95,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7.62,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":366.73,"eps":0.0285,"close":10.45,"source":"reported"},{"date":"2024-10","per":365.67,"eps":0.0285,"close":10.42,"source":"reported"},{"date":"2024-11","per":366.73,"eps":0.0285,"close":10.45,"source":"reported"},{"date":"2024-12","per":96.32,"eps":0.109,"close":10.5,"source":"reported"},{"date":"2025-01","per":98.15,"eps":0.109,"close":10.7,"source":"reported"},{"date":"2025-02","per":101.36,"eps":0.109,"close":11.05,"source":"reported"}],"trailing_per_history_meta":{"avg":232.49,"std":133.89,"upper_1sd":366.39,"lower_1sd":98.6,"current":101.36,"count":6},"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":"0.5배"},{"label":"ROE","value":"-17.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:13:52.783767+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"},"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"},"fundamental":{"status":"available"}}},"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":-0.17471960187179678,"dividend_yield":null,"eps":-0.71,"revenue":0.0,"operating_income":-60187000.0,"net_income":-56454000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.14986222677631894,"gross_margin":null,"total_equity":323112000.0,"total_assets":376706000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.633,"roe":-0.11310304072203718,"dividend_yield":null,"eps":-526.1146,"revenue":0.0,"operating_income":-46179000.0,"net_income":-42106000.0,"market_cap":677754000.0,"profit_margin":null,"operating_margin":null,"roa":-0.1008174386920981,"gross_margin":null,"total_equity":372280000.0,"total_assets":417646000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.09437454998345886,"dividend_yield":null,"eps":-0.49,"revenue":0.0,"operating_income":-43408000.0,"net_income":-38797000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.08652685996953484,"gross_margin":null,"total_equity":411096000.0,"total_assets":448381000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.10019476158495634,"dividend_yield":null,"eps":-1.03,"revenue":0.0,"operating_income":-49181000.0,"net_income":-44757000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.09232187758486612,"gross_margin":null,"total_equity":446700000.0,"total_assets":484793000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-50.33,"revenue":0.0,"operating_income":-30093000.0,"net_income":-28435000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.18799627114834086,"gross_margin":null,"total_equity":-227733000.0,"total_assets":151253000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.11713488257789663,"dividend_yield":null,"eps":-50.13,"revenue":0.0,"operating_income":-23137000.0,"net_income":-22055000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.1471952481062502,"gross_margin":null,"total_equity":-200033000.0,"total_assets":149835000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.10432040186209082,"dividend_yield":null,"eps":0.08,"revenue":0.0,"operating_income":-21879000.0,"net_income":-19687000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.10125797305598733,"gross_margin":null,"total_equity":188716681.0,"total_assets":194424196.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.09279212290598703,"dividend_yield":null,"eps":0.0993,"revenue":0.0,"operating_income":-19664000.0,"net_income":-17323000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.09006784308417085,"gross_margin":null,"total_equity":186686105.0,"total_assets":192332795.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.11842604209015545,"dividend_yield":null,"eps":0.0941,"revenue":0.0,"operating_income":-23871000.0,"net_income":-21823000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.11493381880771682,"gross_margin":null,"total_equity":184275347.0,"total_assets":189874488.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.08485295560312799,"dividend_yield":null,"eps":-0.16438414494589546,"revenue":0.0,"operating_income":-15449000.0,"net_income":-15442000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.08234470977953119,"gross_margin":null,"total_equity":181985411.0,"total_assets":187528744.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.0005204538929182219,"revenue":null,"operating_income":-41692.0,"net_income":-41692.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.12524106772726454,"gross_margin":null,"total_equity":-63569.0,"total_assets":332894.0}],"current_price":2.66,"change_pct":-6.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-02-09","close":10.19},{"date":"2024-02-12","close":10.55},{"date":"2024-02-13","close":10.37},{"date":"2024-02-14","close":10.41},{"date":"2024-02-15","close":10.6},{"date":"2024-02-16","close":10.3},{"date":"2024-02-20","close":10.22},{"date":"2024-02-21","close":10.31},{"date":"2024-02-22","close":10.5},{"date":"2024-02-23","close":10.45},{"date":"2024-02-26","close":10.45},{"date":"2024-02-27","close":10.45},{"date":"2024-02-28","close":10.4},{"date":"2024-02-29","close":10.36},{"date":"2024-03-01","close":10.4},{"date":"2024-03-04","close":10.4},{"date":"2024-03-05","close":10.32},{"date":"2024-03-06","close":10.35},{"date":"2024-03-07","close":10.339},{"date":"2024-03-08","close":10.34},{"date":"2024-03-11","close":10.26},{"date":"2024-03-12","close":10.25},{"date":"2024-03-13","close":10.4},{"date":"2024-03-14","close":10.39},{"date":"2024-03-15","close":10.4},{"date":"2024-03-18","close":10.22},{"date":"2024-03-19","close":10.29},{"date":"2024-03-20","close":10.29},{"date":"2024-03-21","close":10.3},{"date":"2024-03-22","close":10.25},{"date":"2024-03-25","close":10.26},{"date":"2024-03-26","close":10.25},{"date":"2024-03-27","close":10.312},{"date":"2024-03-28","close":10.4},{"date":"2024-04-01","close":10.32},{"date":"2024-04-02","close":10.45},{"date":"2024-04-03","close":10.32},{"date":"2024-04-04","close":10.34},{"date":"2024-04-05","close":10.23},{"date":"2024-04-08","close":10.35},{"date":"2024-04-09","close":10.35},{"date":"2024-04-10","close":10.35},{"date":"2024-04-11","close":10.34},{"date":"2024-04-12","close":10.34},{"date":"2024-04-15","close":10.33},{"date":"2024-04-16","close":10.34},{"date":"2024-04-17","close":10.34},{"date":"2024-04-18","close":10.34},{"date":"2024-04-19","close":10.25},{"date":"2024-04-22","close":10.25},{"date":"2024-04-23","close":10.34},{"date":"2024-04-24","close":10.34},{"date":"2024-04-25","close":10.29},{"date":"2024-04-26","close":10.29},{"date":"2024-04-29","close":10.26},{"date":"2024-04-30","close":10.35},{"date":"2024-05-01","close":10.24},{"date":"2024-05-02","close":10.34},{"date":"2024-05-03","close":10.34},{"date":"2024-05-06","close":10.24},{"date":"2024-05-07","close":10.34},{"date":"2024-05-08","close":10.25},{"date":"2024-05-09","close":10.34},{"date":"2024-05-10","close":10.34},{"date":"2024-05-13","close":10.34},{"date":"2024-05-14","close":10.34},{"date":"2024-05-15","close":10.34},{"date":"2024-05-16","close":10.34},{"date":"2024-05-17","close":10.34},{"date":"2024-05-20","close":10.34},{"date":"2024-05-21","close":10.25},{"date":"2024-05-22","close":10.25},{"date":"2024-05-23","close":10.26},{"date":"2024-05-24","close":10.26},{"date":"2024-05-28","close":10.26},{"date":"2024-05-29","close":10.26},{"date":"2024-05-30","close":10.26},{"date":"2024-05-31","close":10.26},{"date":"2024-06-03","close":10.26},{"date":"2024-06-04","close":10.26},{"date":"2024-06-05","close":10.26},{"date":"2024-06-06","close":10.26},{"date":"2024-06-07","close":10.26},{"date":"2024-06-10","close":10.26},{"date":"2024-06-11","close":10.26},{"date":"2024-06-12","close":10.24},{"date":"2024-06-13","close":10.24},{"date":"2024-06-14","close":10.24},{"date":"2024-06-17","close":10.2},{"date":"2024-06-18","close":10.2},{"date":"2024-06-20","close":10.2},{"date":"2024-06-21","close":10.2},{"date":"2024-06-24","close":10.2},{"date":"2024-06-25","close":10.22},{"date":"2024-06-26","close":10.22},{"date":"2024-06-27","close":10.24},{"date":"2024-06-28","close":10.22},{"date":"2024-07-01","close":10.25},{"date":"2024-07-02","close":10.2},{"date":"2024-07-03","close":10.2},{"date":"2024-07-05","close":10.21},{"date":"2024-07-08","close":10.21},{"date":"2024-07-09","close":10.25},{"date":"2024-07-10","close":10.29},{"date":"2024-07-11","close":10.24},{"date":"2024-07-12","close":10.2},{"date":"2024-07-15","close":10.21},{"date":"2024-07-16","close":10.25},{"date":"2024-07-17","close":10.355},{"date":"2024-07-18","close":10.355},{"date":"2024-07-19","close":10.39},{"date":"2024-07-22","close":10.4},{"date":"2024-07-23","close":10.31},{"date":"2024-07-24","close":10.355},{"date":"2024-07-25","close":10.36},{"date":"2024-07-26","close":10.3},{"date":"2024-07-29","close":10.3},{"date":"2024-07-30","close":10.31},{"date":"2024-07-31","close":10.39},{"date":"2024-08-01","close":10.34},{"date":"2024-08-02","close":10.39},{"date":"2024-08-05","close":10.39},{"date":"2024-08-06","close":10.4},{"date":"2024-08-07","close":10.4},{"date":"2024-08-08","close":10.4},{"date":"2024-08-09","close":10.4},{"date":"2024-08-12","close":10.4},{"date":"2024-08-13","close":10.4},{"date":"2024-08-14","close":10.4},{"date":"2024-08-15","close":10.4},{"date":"2024-08-16","close":10.4},{"date":"2024-08-19","close":10.4},{"date":"2024-08-20","close":10.4},{"date":"2024-08-21","close":10.39},{"date":"2024-08-22","close":10.405},{"date":"2024-08-23","close":10.4},{"date":"2024-08-26","close":10.4},{"date":"2024-08-27","close":10.4},{"date":"2024-08-28","close":10.28},{"date":"2024-08-29","close":10.31},{"date":"2024-08-30","close":10.31},{"date":"2024-09-03","close":10.4},{"date":"2024-09-04","close":10.4},{"date":"2024-09-05","close":10.33},{"date":"2024-09-06","close":10.405},{"date":"2024-09-09","close":10.35},{"date":"2024-09-10","close":10.442},{"date":"2024-09-11","close":10.442},{"date":"2024-09-12","close":10.4},{"date":"2024-09-13","close":10.4},{"date":"2024-09-16","close":10.4},{"date":"2024-09-17","close":10.35},{"date":"2024-09-18","close":10.35},{"date":"2024-09-19","close":10.45},{"date":"2024-09-20","close":10.45},{"date":"2024-09-23","close":10.45},{"date":"2024-09-24","close":10.45},{"date":"2024-09-25","close":10.45},{"date":"2024-09-26","close":10.45},{"date":"2024-09-27","close":10.45},{"date":"2024-09-30","close":10.45},{"date":"2024-10-01","close":10.425},{"date":"2024-10-02","close":10.425},{"date":"2024-10-03","close":10.425},{"date":"2024-10-04","close":10.425},{"date":"2024-10-07","close":10.35},{"date":"2024-10-08","close":10.35},{"date":"2024-10-09","close":10.35},{"date":"2024-10-10","close":10.5},{"date":"2024-10-11","close":10.5},{"date":"2024-10-14","close":10.5},{"date":"2024-10-15","close":10.5},{"date":"2024-10-16","close":10.5},{"date":"2024-10-17","close":10.36},{"date":"2024-10-18","close":10.36},{"date":"2024-10-21","close":10.35},{"date":"2024-10-22","close":10.35},{"date":"2024-10-23","close":10.35},{"date":"2024-10-24","close":10.49},{"date":"2024-10-25","close":10.49},{"date":"2024-10-28","close":10.5},{"date":"2024-10-29","close":10.5},{"date":"2024-10-30","close":10.5},{"date":"2024-10-31","close":10.42},{"date":"2024-11-01","close":10.59},{"date":"2024-11-04","close":10.55},{"date":"2024-11-05","close":10.45},{"date":"2024-11-06","close":10.45},{"date":"2024-11-07","close":10.45},{"date":"2024-11-08","close":10.535},{"date":"2024-11-11","close":10.47},{"date":"2024-11-12","close":10.52},{"date":"2024-11-13","close":10.525},{"date":"2024-11-14","close":10.525},{"date":"2024-11-15","close":10.58},{"date":"2024-11-18","close":10.42},{"date":"2024-11-19","close":10.42},{"date":"2024-11-20","close":10.42},{"date":"2024-11-21","close":10.42},{"date":"2024-11-22","close":10.42},{"date":"2024-11-25","close":10.42},{"date":"2024-11-26","close":10.42},{"date":"2024-11-27","close":10.45},{"date":"2024-11-29","close":10.45},{"date":"2024-12-02","close":10.5},{"date":"2024-12-03","close":10.45},{"date":"2024-12-04","close":10.45},{"date":"2024-12-05","close":10.45},{"date":"2024-12-06","close":10.45},{"date":"2024-12-09","close":10.45},{"date":"2024-12-10","close":10.55},{"date":"2024-12-11","close":10.55},{"date":"2024-12-12","close":10.65},{"date":"2024-12-13","close":10.65},{"date":"2024-12-16","close":10.7},{"date":"2024-12-17","close":10.8},{"date":"2024-12-18","close":10.8},{"date":"2024-12-19","close":10.8},{"date":"2024-12-20","close":10.8},{"date":"2024-12-23","close":10.8},{"date":"2024-12-24","close":10.41},{"date":"2024-12-26","close":10.41},{"date":"2024-12-27","close":10.72},{"date":"2024-12-30","close":10.97},{"date":"2024-12-31","close":10.5},{"date":"2025-01-02","close":10.99},{"date":"2025-01-03","close":10.99},{"date":"2025-01-06","close":10.99},{"date":"2025-01-07","close":10.93},{"date":"2025-01-08","close":10.93},{"date":"2025-01-10","close":10.5},{"date":"2025-01-13","close":10.69},{"date":"2025-01-14","close":10.48},{"date":"2025-01-15","close":10.48},{"date":"2025-01-16","close":10.6},{"date":"2025-01-17","close":10.51},{"date":"2025-01-21","close":10.51},{"date":"2025-01-22","close":10.51},{"date":"2025-01-23","close":10.51},{"date":"2025-01-24","close":10.7},{"date":"2025-01-27","close":10.653},{"date":"2025-01-28","close":10.65},{"date":"2025-01-29","close":10.7},{"date":"2025-01-30","close":10.7},{"date":"2025-01-31","close":10.7},{"date":"2025-02-03","close":10.68},{"date":"2025-02-04","close":10.7},{"date":"2025-02-05","close":10.7},{"date":"2025-02-06","close":10.8},{"date":"2025-02-07","close":10.8},{"date":"2025-02-10","close":10.8},{"date":"2025-02-11","close":10.8},{"date":"2025-02-12","close":10.8},{"date":"2025-02-13","close":10.7},{"date":"2025-02-14","close":10.7},{"date":"2025-02-18","close":10.8},{"date":"2025-02-19","close":10.7},{"date":"2025-02-20","close":10.7},{"date":"2025-02-21","close":10.7},{"date":"2025-02-24","close":10.7},{"date":"2025-02-25","close":10.7},{"date":"2025-02-26","close":10.73},{"date":"2025-02-27","close":10.8},{"date":"2025-02-28","close":11.05},{"date":"2025-03-03","close":10.89},{"date":"2025-03-04","close":10.82},{"date":"2025-03-05","close":10.85},{"date":"2025-03-06","close":10.79},{"date":"2025-03-07","close":10.84},{"date":"2025-03-10","close":10.7},{"date":"2025-03-11","close":10.7},{"date":"2025-03-12","close":10.72},{"date":"2025-03-13","close":10.79},{"date":"2025-03-14","close":10.77},{"date":"2025-03-17","close":10.75},{"date":"2025-03-18","close":10.75},{"date":"2025-03-19","close":10.73},{"date":"2025-03-20","close":10.73},{"date":"2025-03-21","close":10.77},{"date":"2025-03-24","close":10.77},{"date":"2025-03-25","close":10.66},{"date":"2025-03-26","close":10.75},{"date":"2025-03-27","close":10.75},{"date":"2025-03-28","close":10.77},{"date":"2025-03-31","close":11.3},{"date":"2025-04-01","close":10.86},{"date":"2025-04-02","close":10.86},{"date":"2025-04-03","close":10.86},{"date":"2025-04-04","close":10.81},{"date":"2025-04-07","close":10.8},{"date":"2025-04-08","close":10.67},{"date":"2025-04-09","close":10.66},{"date":"2025-04-10","close":10.7},{"date":"2025-04-11","close":10.82},{"date":"2025-04-14","close":10.89},{"date":"2025-04-15","close":10.89},{"date":"2025-04-16","close":10.79},{"date":"2025-04-17","close":10.77},{"date":"2025-04-21","close":10.77},{"date":"2025-04-22","close":10.74},{"date":"2025-04-23","close":10.74},{"date":"2025-04-24","close":10.8},{"date":"2025-04-25","close":11.01},{"date":"2025-04-28","close":11.0},{"date":"2025-04-29","close":10.9},{"date":"2025-04-30","close":10.9},{"date":"2025-05-01","close":10.85},{"date":"2025-05-02","close":10.86},{"date":"2025-05-05","close":10.85},{"date":"2025-05-06","close":10.86},{"date":"2025-05-07","close":10.85},{"date":"2025-05-08","close":10.85},{"date":"2025-05-09","close":10.85},{"date":"2025-05-12","close":10.85},{"date":"2025-05-13","close":10.85},{"date":"2025-05-14","close":10.85},{"date":"2025-05-15","close":10.85},{"date":"2025-05-16","close":10.85},{"date":"2025-05-19","close":10.85},{"date":"2025-05-20","close":10.85},{"date":"2025-05-21","close":10.82},{"date":"2025-05-22","close":10.82},{"date":"2025-05-23","close":10.84},{"date":"2025-05-27","close":10.8},{"date":"2025-05-28","close":10.82},{"date":"2025-05-29","close":10.8},{"date":"2025-05-30","close":10.75},{"date":"2025-06-02","close":10.72},{"date":"2025-06-03","close":10.89},{"date":"2025-06-04","close":10.81},{"date":"2025-06-05","close":10.89},{"date":"2025-06-06","close":10.89},{"date":"2025-06-09","close":10.88},{"date":"2025-06-10","close":10.8},{"date":"2025-06-11","close":10.83},{"date":"2025-06-12","close":10.83},{"date":"2025-06-13","close":10.83},{"date":"2025-06-16","close":10.82},{"date":"2025-06-17","close":10.9},{"date":"2025-06-18","close":10.855},{"date":"2025-06-20","close":10.7},{"date":"2025-06-23","close":10.7},{"date":"2025-06-24","close":10.7},{"date":"2025-06-25","close":10.725},{"date":"2025-06-26","close":10.65},{"date":"2025-06-27","close":10.65},{"date":"2025-06-30","close":10.62},{"date":"2025-07-01","close":10.64},{"date":"2025-07-02","close":10.6},{"date":"2025-07-03","close":10.64},{"date":"2025-07-07","close":10.64},{"date":"2025-07-08","close":10.62},{"date":"2025-07-09","close":10.72},{"date":"2025-07-10","close":10.663},{"date":"2025-07-11","close":10.67},{"date":"2025-07-14","close":10.67},{"date":"2025-07-15","close":10.715},{"date":"2025-07-16","close":10.68},{"date":"2025-07-17","close":10.7},{"date":"2025-07-18","close":10.75},{"date":"2025-07-21","close":10.73},{"date":"2025-07-22","close":10.75},{"date":"2025-07-23","close":10.69},{"date":"2025-07-24","close":10.73},{"date":"2025-07-25","close":10.695},{"date":"2025-07-28","close":10.72},{"date":"2025-07-29","close":10.73},{"date":"2025-07-30","close":10.71},{"date":"2025-07-31","close":10.6},{"date":"2025-08-01","close":10.434},{"date":"2025-08-04","close":9.5},{"date":"2025-08-05","close":9.15},{"date":"2025-08-06","close":9.89},{"date":"2025-08-07","close":10.0},{"date":"2025-08-08","close":10.06},{"date":"2025-08-11","close":9.9},{"date":"2025-08-12","close":9.65},{"date":"2025-08-13","close":9.79},{"date":"2025-08-14","close":9.99},{"date":"2025-08-15","close":10.65},{"date":"2025-08-18","close":12.08},{"date":"2025-08-19","close":10.2},{"date":"2025-08-20","close":9.63},{"date":"2025-08-21","close":9.66},{"date":"2025-08-22","close":8.84},{"date":"2025-08-25","close":9.71},{"date":"2025-08-26","close":9.585},{"date":"2025-08-27","close":9.3},{"date":"2025-08-28","close":9.45},{"date":"2025-08-29","close":8.94},{"date":"2025-09-02","close":9.58},{"date":"2025-09-03","close":9.84},{"date":"2025-09-04","close":10.08},{"date":"2025-09-05","close":9.9},{"date":"2025-09-08","close":11.01},{"date":"2025-09-09","close":10.23},{"date":"2025-09-10","close":10.05},{"date":"2025-09-11","close":10.17},{"date":"2025-09-12","close":10.39},{"date":"2025-09-15","close":9.73},{"date":"2025-09-16","close":9.99},{"date":"2025-09-17","close":10.79},{"date":"2025-09-18","close":10.82},{"date":"2025-09-19","close":11.42},{"date":"2025-09-22","close":12.09},{"date":"2025-09-23","close":11.245},{"date":"2025-09-24","close":11.38},{"date":"2025-09-25","close":11.82},{"date":"2025-09-26","close":11.7},{"date":"2025-09-29","close":11.47},{"date":"2025-09-30","close":11.58},{"date":"2025-10-01","close":12.03},{"date":"2025-10-02","close":12.44},{"date":"2025-10-03","close":12.36},{"date":"2025-10-06","close":12.53},{"date":"2025-10-07","close":12.21},{"date":"2025-10-08","close":12.025},{"date":"2025-10-09","close":12.37},{"date":"2025-10-10","close":11.82},{"date":"2025-10-13","close":11.46},{"date":"2025-10-14","close":10.98},{"date":"2025-10-15","close":11.95},{"date":"2025-10-16","close":11.4},{"date":"2025-10-17","close":11.15},{"date":"2025-10-20","close":11.25},{"date":"2025-10-21","close":11.02},{"date":"2025-10-22","close":10.56},{"date":"2025-10-23","close":10.87},{"date":"2025-10-24","close":10.96},{"date":"2025-10-27","close":11.31},{"date":"2025-10-28","close":11.25},{"date":"2025-10-29","close":11.57},{"date":"2025-10-30","close":12.0},{"date":"2025-10-31","close":11.94},{"date":"2025-11-03","close":12.29},{"date":"2025-11-04","close":12.1},{"date":"2025-11-05","close":12.4},{"date":"2025-11-06","close":12.25},{"date":"2025-11-07","close":12.15},{"date":"2025-11-10","close":12.69},{"date":"2025-11-11","close":12.75},{"date":"2025-11-12","close":12.63},{"date":"2025-11-13","close":12.38},{"date":"2025-11-14","close":13.12},{"date":"2025-11-17","close":13.73},{"date":"2025-11-18","close":13.48},{"date":"2025-11-19","close":12.68},{"date":"2025-11-20","close":12.18},{"date":"2025-11-21","close":12.39},{"date":"2025-11-24","close":12.29},{"date":"2025-11-25","close":12.36},{"date":"2025-11-26","close":12.18},{"date":"2025-11-28","close":12.31},{"date":"2025-12-01","close":12.21},{"date":"2025-12-02","close":11.35},{"date":"2025-12-03","close":11.07},{"date":"2025-12-04","close":11.54},{"date":"2025-12-05","close":13.69},{"date":"2025-12-08","close":13.14},{"date":"2025-12-09","close":12.53},{"date":"2025-12-10","close":12.88},{"date":"2025-12-11","close":12.84},{"date":"2025-12-12","close":12.59},{"date":"2025-12-15","close":12.0},{"date":"2025-12-16","close":11.85},{"date":"2025-12-17","close":11.43},{"date":"2025-12-18","close":12.055},{"date":"2025-12-19","close":12.52},{"date":"2025-12-22","close":12.18},{"date":"2025-12-23","close":11.93},{"date":"2025-12-24","close":12.2},{"date":"2025-12-26","close":12.33},{"date":"2025-12-29","close":12.44},{"date":"2025-12-30","close":12.37},{"date":"2025-12-31","close":12.52},{"date":"2026-01-02","close":12.29},{"date":"2026-01-05","close":11.34},{"date":"2026-01-06","close":11.59},{"date":"2026-01-07","close":12.095},{"date":"2026-01-08","close":13.3},{"date":"2026-01-09","close":13.19},{"date":"2026-01-12","close":12.67},{"date":"2026-01-13","close":11.51},{"date":"2026-01-14","close":12.04},{"date":"2026-01-15","close":11.5},{"date":"2026-01-16","close":11.415},{"date":"2026-01-20","close":11.46},{"date":"2026-01-21","close":11.39},{"date":"2026-01-22","close":11.25},{"date":"2026-01-23","close":12.62},{"date":"2026-01-26","close":12.55},{"date":"2026-01-27","close":13.61},{"date":"2026-01-28","close":12.98},{"date":"2026-01-29","close":12.5},{"date":"2026-01-30","close":11.72},{"date":"2026-02-02","close":12.03},{"date":"2026-02-03","close":11.88},{"date":"2026-02-04","close":11.69},{"date":"2026-02-05","close":10.15},{"date":"2026-02-06","close":10.7},{"date":"2026-02-09","close":10.68},{"date":"2026-02-10","close":10.84},{"date":"2026-02-11","close":12.04},{"date":"2026-02-12","close":11.42},{"date":"2026-02-13","close":11.25},{"date":"2026-02-17","close":10.66},{"date":"2026-02-18","close":10.71},{"date":"2026-02-19","close":10.12},{"date":"2026-02-20","close":9.98},{"date":"2026-02-23","close":10.15},{"date":"2026-02-24","close":10.32},{"date":"2026-02-25","close":10.3},{"date":"2026-02-26","close":10.25},{"date":"2026-02-27","close":10.03},{"date":"2026-03-02","close":10.08},{"date":"2026-03-03","close":9.74},{"date":"2026-03-04","close":10.17},{"date":"2026-03-05","close":9.89},{"date":"2026-03-06","close":10.42},{"date":"2026-03-09","close":10.31},{"date":"2026-03-10","close":10.19},{"date":"2026-03-11","close":9.99},{"date":"2026-03-12","close":9.13},{"date":"2026-03-13","close":9.09},{"date":"2026-03-16","close":9.105},{"date":"2026-03-17","close":9.48},{"date":"2026-03-18","close":8.88},{"date":"2026-03-19","close":9.05},{"date":"2026-03-20","close":8.68},{"date":"2026-03-23","close":8.81},{"date":"2026-03-24","close":8.72},{"date":"2026-03-25","close":9.25},{"date":"2026-03-26","close":9.23},{"date":"2026-03-27","close":8.88},{"date":"2026-03-30","close":8.68},{"date":"2026-03-31","close":8.95},{"date":"2026-04-01","close":9.03},{"date":"2026-04-02","close":8.91},{"date":"2026-04-06","close":8.91},{"date":"2026-04-07","close":8.4},{"date":"2026-04-08","close":8.64},{"date":"2026-04-09","close":8.855},{"date":"2026-04-10","close":8.4},{"date":"2026-04-13","close":8.95},{"date":"2026-04-14","close":9.18},{"date":"2026-04-15","close":9.39},{"date":"2026-04-16","close":9.22},{"date":"2026-04-17","close":9.35},{"date":"2026-04-20","close":9.26},{"date":"2026-04-21","close":9.46},{"date":"2026-04-22","close":8.87},{"date":"2026-04-23","close":8.97},{"date":"2026-04-24","close":8.78},{"date":"2026-04-27","close":8.79},{"date":"2026-04-28","close":8.8},{"date":"2026-04-29","close":8.06},{"date":"2026-04-30","close":8.41},{"date":"2026-05-01","close":8.39},{"date":"2026-05-04","close":8.46},{"date":"2026-05-05","close":8.27},{"date":"2026-05-06","close":8.33},{"date":"2026-05-07","close":7.86},{"date":"2026-05-08","close":7.66},{"date":"2026-05-11","close":7.89},{"date":"2026-05-12","close":8.13},{"date":"2026-05-13","close":8.08},{"date":"2026-05-14","close":8.51},{"date":"2026-05-15","close":8.51},{"date":"2026-05-18","close":8.75},{"date":"2026-05-19","close":8.72},{"date":"2026-05-20","close":8.81},{"date":"2026-05-21","close":9.11},{"date":"2026-05-22","close":8.55},{"date":"2026-05-26","close":8.37},{"date":"2026-05-27","close":8.53},{"date":"2026-05-28","close":8.84},{"date":"2026-05-29","close":8.97},{"date":"2026-06-01","close":8.55},{"date":"2026-06-02","close":8.27},{"date":"2026-06-03","close":8.03},{"date":"2026-06-04","close":8.23},{"date":"2026-06-05","close":7.81},{"date":"2026-06-08","close":7.78},{"date":"2026-06-09","close":7.26},{"date":"2026-06-10","close":7.12},{"date":"2026-06-11","close":7.46},{"date":"2026-06-12","close":7.75},{"date":"2026-06-15","close":7.73},{"date":"2026-06-16","close":7.73},{"date":"2026-06-17","close":7.68},{"date":"2026-06-18","close":7.56},{"date":"2026-06-22","close":7.87},{"date":"2026-06-23","close":7.5},{"date":"2026-06-24","close":7.44},{"date":"2026-06-25","close":7.69},{"date":"2026-06-26","close":7.4},{"date":"2026-06-29","close":7.66},{"date":"2026-06-30","close":7.62},{"date":"2026-07-01","close":7.8},{"date":"2026-07-02","close":8.11},{"date":"2026-07-06","close":8.41},{"date":"2026-07-07","close":8.29},{"date":"2026-07-08","close":9.02},{"date":"2026-07-09","close":9.09},{"date":"2026-07-10","close":8.32},{"date":"2026-07-13","close":8.52},{"date":"2026-07-14","close":8.82},{"date":"2026-07-15","close":8.41},{"date":"2026-07-16","close":8.31},{"date":"2026-07-17","close":8.56},{"date":"2026-07-20","close":8.42},{"date":"2026-07-21","close":8.72},{"date":"2026-07-22","close":8.9},{"date":"2026-07-23","close":8.72},{"date":"2026-07-24","close":8.82},{"date":"2026-07-27","close":8.75},{"date":"2026-07-28","close":8.59},{"date":"2026-07-29","close":8.235},{"date":"2026-07-30","close":8.5},{"date":"2026-07-31","close":8.09},{"date":"2026-08-03","close":8.25},{"date":"2026-08-04","close":8.87},{"date":"2026-08-05","close":8.96},{"date":"2026-08-06","close":8.78},{"date":"2026-08-07","close":9.33},{"date":"2026-08-10","close":9.28},{"date":"2026-08-11","close":9.2},{"date":"2026-08-12","close":9.42},{"date":"2026-08-13","close":9.23},{"date":"2026-08-14","close":9.06},{"date":"2026-08-17","close":9.04},{"date":"2026-08-18","close":8.95},{"date":"2026-08-19","close":9.6},{"date":"2026-08-20","close":9.08},{"date":"2026-08-21","close":9.08},{"date":"2026-08-24","close":9.14},{"date":"2026-08-25","close":9.37},{"date":"2026-08-26","close":9.26},{"date":"2026-08-27","close":9.18},{"date":"2026-08-28","close":8.74},{"date":"2026-08-31","close":8.8},{"date":"2026-09-01","close":8.82},{"date":"2026-09-02","close":8.89},{"date":"2026-09-03","close":8.9},{"date":"2026-09-04","close":8.98},{"date":"2026-09-08","close":8.86},{"date":"2026-09-09","close":6.755},{"date":"2026-09-10","close":5.52},{"date":"2026-09-11","close":4.95},{"date":"2026-09-14","close":5.05},{"date":"2026-09-15","close":4.88},{"date":"2026-09-16","close":4.76},{"date":"2026-09-17","close":4.89},{"date":"2026-09-18","close":4.77},{"date":"2026-09-21","close":4.66},{"date":"2026-09-22","close":4.66},{"date":"2026-09-23","close":4.16},{"date":"2026-09-24","close":3.99},{"date":"2026-09-25","close":3.95},{"date":"2026-09-28","close":3.81},{"date":"2026-09-29","close":3.92},{"date":"2026-09-30","close":4.1},{"date":"2026-10-01","close":3.94},{"date":"2026-10-02","close":3.89},{"date":"2026-10-05","close":3.6},{"date":"2026-10-06","close":3.5},{"date":"2026-10-07","close":3.44},{"date":"2026-10-08","close":3.42},{"date":"2026-10-09","close":3.31},{"date":"2026-10-12","close":3.26},{"date":"2026-10-13","close":2.95},{"date":"2026-10-14","close":2.905},{"date":"2026-10-15","close":2.95},{"date":"2026-10-16","close":2.82},{"date":"2026-10-19","close":2.85},{"date":"2026-10-20","close":2.72},{"date":"2026-10-21","close":2.68},{"date":"2026-10-22","close":2.85},{"date":"2026-10-23","close":2.66}],"chart_data":[{"date":"2024-10-24","open":10.49,"high":10.49,"low":10.49,"close":10.49,"volume":100},{"date":"2024-10-25","open":10.49,"high":10.49,"low":10.49,"close":10.49,"volume":0},{"date":"2024-10-28","open":10.45,"high":10.65,"low":10.45,"close":10.5,"volume":13000},{"date":"2024-10-29","open":10.5,"high":10.5,"low":10.5,"close":10.5,"volume":5700},{"date":"2024-10-30","open":10.5,"high":10.5,"low":10.5,"close":10.5,"volume":0},{"date":"2024-10-31","open":10.42,"high":10.42,"low":10.42,"close":10.42,"volume":31100},{"date":"2024-11-01","open":10.58,"high":10.6,"low":10.45,"close":10.59,"volume":6300},{"date":"2024-11-04","open":10.53,"high":10.55,"low":10.53,"close":10.55,"volume":900},{"date":"2024-11-05","open":10.47,"high":10.53,"low":10.45,"close":10.45,"volume":83400},{"date":"2024-11-06","open":10.45,"high":10.59,"low":10.45,"close":10.45,"volume":8500},{"date":"2024-11-07","open":10.45,"high":10.45,"low":10.45,"close":10.45,"volume":1900},{"date":"2024-11-08","open":10.47,"high":10.54,"low":10.47,"close":10.54,"volume":2500},{"date":"2024-11-11","open":10.5,"high":10.5,"low":10.47,"close":10.47,"volume":2900},{"date":"2024-11-12","open":10.47,"high":10.65,"low":10.46,"close":10.52,"volume":22400},{"date":"2024-11-13","open":10.48,"high":10.53,"low":10.48,"close":10.53,"volume":2400},{"date":"2024-11-14","open":10.53,"high":10.53,"low":10.53,"close":10.53,"volume":400},{"date":"2024-11-15","open":10.56,"high":10.58,"low":10.56,"close":10.58,"volume":2700},{"date":"2024-11-18","open":10.55,"high":10.56,"low":10.42,"close":10.42,"volume":5800},{"date":"2024-11-19","open":10.42,"high":10.42,"low":10.42,"close":10.42,"volume":0},{"date":"2024-11-20","open":10.42,"high":10.42,"low":10.42,"close":10.42,"volume":0},{"date":"2024-11-21","open":10.42,"high":10.42,"low":10.42,"close":10.42,"volume":0},{"date":"2024-11-22","open":10.42,"high":10.42,"low":10.42,"close":10.42,"volume":0},{"date":"2024-11-25","open":10.42,"high":10.42,"low":10.42,"close":10.42,"volume":0},{"date":"2024-11-26","open":10.42,"high":10.42,"low":10.42,"close":10.42,"volume":0},{"date":"2024-11-27","open":10.41,"high":10.45,"low":10.38,"close":10.45,"volume":3900},{"date":"2024-11-29","open":10.45,"high":10.45,"low":10.45,"close":10.45,"volume":0},{"date":"2024-12-02","open":10.45,"high":10.5,"low":10.45,"close":10.5,"volume":1600},{"date":"2024-12-03","open":10.45,"high":10.5,"low":10.45,"close":10.45,"volume":151100},{"date":"2024-12-04","open":10.45,"high":10.45,"low":10.45,"close":10.45,"volume":0},{"date":"2024-12-05","open":10.45,"high":10.45,"low":10.45,"close":10.45,"volume":0},{"date":"2024-12-06","open":10.45,"high":10.45,"low":10.45,"close":10.45,"volume":0},{"date":"2024-12-09","open":10.45,"high":10.45,"low":10.45,"close":10.45,"volume":0},{"date":"2024-12-10","open":10.5,"high":10.65,"low":10.5,"close":10.55,"volume":8000},{"date":"2024-12-11","open":10.55,"high":10.55,"low":10.55,"close":10.55,"volume":0},{"date":"2024-12-12","open":10.65,"high":10.65,"low":10.65,"close":10.65,"volume":800},{"date":"2024-12-13","open":10.65,"high":10.65,"low":10.65,"close":10.65,"volume":100},{"date":"2024-12-16","open":10.7,"high":10.7,"low":10.7,"close":10.7,"volume":2000},{"date":"2024-12-17","open":10.7,"high":10.99,"low":10.7,"close":10.8,"volume":78600},{"date":"2024-12-18","open":10.8,"high":10.8,"low":10.8,"close":10.8,"volume":0},{"date":"2024-12-19","open":10.8,"high":10.8,"low":10.8,"close":10.8,"volume":0},{"date":"2024-12-20","open":10.8,"high":10.8,"low":10.8,"close":10.8,"volume":0},{"date":"2024-12-23","open":10.8,"high":10.8,"low":10.8,"close":10.8,"volume":0},{"date":"2024-12-24","open":10.41,"high":10.41,"low":10.41,"close":10.41,"volume":1000},{"date":"2024-12-26","open":10.41,"high":10.41,"low":10.41,"close":10.41,"volume":0},{"date":"2024-12-27","open":10.4,"high":11.59,"low":10.4,"close":10.72,"volume":5300},{"date":"2024-12-30","open":10.62,"high":10.97,"low":10.61,"close":10.97,"volume":3300},{"date":"2024-12-31","open":10.5,"high":10.5,"low":10.5,"close":10.5,"volume":5700},{"date":"2025-01-02","open":10.62,"high":11.0,"low":10.5,"close":10.99,"volume":38600},{"date":"2025-01-03","open":10.99,"high":10.99,"low":10.99,"close":10.99,"volume":0},{"date":"2025-01-06","open":10.99,"high":10.99,"low":10.99,"close":10.99,"volume":0},{"date":"2025-01-07","open":10.99,"high":10.99,"low":10.93,"close":10.93,"volume":400},{"date":"2025-01-08","open":10.93,"high":10.93,"low":10.93,"close":10.93,"volume":0},{"date":"2025-01-10","open":10.62,"high":10.75,"low":10.46,"close":10.5,"volume":104100},{"date":"2025-01-13","open":10.69,"high":10.69,"low":10.69,"close":10.69,"volume":100},{"date":"2025-01-14","open":10.48,"high":10.48,"low":10.48,"close":10.48,"volume":1000},{"date":"2025-01-15","open":10.48,"high":10.48,"low":10.48,"close":10.48,"volume":0},{"date":"2025-01-16","open":10.49,"high":10.6,"low":10.49,"close":10.6,"volume":1600},{"date":"2025-01-17","open":10.6,"high":10.6,"low":10.5,"close":10.51,"volume":1900},{"date":"2025-01-21","open":10.51,"high":10.51,"low":10.51,"close":10.51,"volume":0},{"date":"2025-01-22","open":10.51,"high":10.51,"low":10.51,"close":10.51,"volume":0},{"date":"2025-01-23","open":10.51,"high":10.51,"low":10.51,"close":10.51,"volume":0},{"date":"2025-01-24","open":10.5,"high":10.86,"low":10.47,"close":10.7,"volume":19800},{"date":"2025-01-27","open":10.7,"high":10.7,"low":10.65,"close":10.65,"volume":400},{"date":"2025-01-28","open":10.8,"high":10.8,"low":10.65,"close":10.65,"volume":600},{"date":"2025-01-29","open":10.7,"high":10.7,"low":10.7,"close":10.7,"volume":200},{"date":"2025-01-30","open":10.7,"high":10.7,"low":10.7,"close":10.7,"volume":300},{"date":"2025-01-31","open":10.9,"high":10.9,"low":10.7,"close":10.7,"volume":5800},{"date":"2025-02-03","open":10.68,"high":10.68,"low":10.68,"close":10.68,"volume":700},{"date":"2025-02-04","open":10.7,"high":10.7,"low":10.7,"close":10.7,"volume":500},{"date":"2025-02-05","open":10.7,"high":10.7,"low":10.7,"close":10.7,"volume":0},{"date":"2025-02-06","open":10.8,"high":10.8,"low":10.8,"close":10.8,"volume":100},{"date":"2025-02-07","open":10.8,"high":10.8,"low":10.8,"close":10.8,"volume":0},{"date":"2025-02-10","open":10.8,"high":10.8,"low":10.8,"close":10.8,"volume":0},{"date":"2025-02-11","open":10.8,"high":10.8,"low":10.8,"close":10.8,"volume":0},{"date":"2025-02-12","open":10.8,"high":10.8,"low":10.8,"close":10.8,"volume":0},{"date":"2025-02-13","open":10.7,"high":10.7,"low":10.7,"close":10.7,"volume":300},{"date":"2025-02-14","open":10.7,"high":10.7,"low":10.7,"close":10.7,"volume":900},{"date":"2025-02-18","open":10.79,"high":10.8,"low":10.79,"close":10.8,"volume":3000},{"date":"2025-02-19","open":10.75,"high":10.75,"low":10.7,"close":10.7,"volume":2300},{"date":"2025-02-20","open":10.7,"high":10.7,"low":10.7,"close":10.7,"volume":500},{"date":"2025-02-21","open":10.7,"high":10.7,"low":10.7,"close":10.7,"volume":0},{"date":"2025-02-24","open":10.7,"high":10.7,"low":10.7,"close":10.7,"volume":700},{"date":"2025-02-25","open":10.8,"high":10.8,"low":10.68,"close":10.7,"volume":5400},{"date":"2025-02-26","open":10.73,"high":10.73,"low":10.73,"close":10.73,"volume":1000},{"date":"2025-02-27","open":10.65,"high":10.8,"low":10.65,"close":10.8,"volume":600},{"date":"2025-02-28","open":11.33,"high":11.35,"low":11.0,"close":11.05,"volume":933000},{"date":"2025-03-03","open":11.0,"high":11.0,"low":10.6,"close":10.89,"volume":385700},{"date":"2025-03-04","open":10.82,"high":10.85,"low":10.7,"close":10.82,"volume":9100},{"date":"2025-03-05","open":10.77,"high":10.85,"low":10.62,"close":10.85,"volume":413400},{"date":"2025-03-06","open":10.76,"high":10.85,"low":10.68,"close":10.79,"volume":210400},{"date":"2025-03-07","open":10.85,"high":10.85,"low":10.71,"close":10.84,"volume":3300},{"date":"2025-03-10","open":10.8,"high":10.8,"low":10.66,"close":10.7,"volume":6800},{"date":"2025-03-11","open":10.7,"high":10.75,"low":10.66,"close":10.7,"volume":38100},{"date":"2025-03-12","open":10.7,"high":10.72,"low":10.7,"close":10.72,"volume":700},{"date":"2025-03-13","open":10.75,"high":10.79,"low":10.74,"close":10.79,"volume":900},{"date":"2025-03-14","open":10.75,"high":10.79,"low":10.65,"close":10.77,"volume":99600},{"date":"2025-03-17","open":10.77,"high":10.77,"low":10.72,"close":10.75,"volume":2400},{"date":"2025-03-18","open":10.78,"high":10.78,"low":10.7,"close":10.75,"volume":62300},{"date":"2025-03-19","open":10.73,"high":10.73,"low":10.73,"close":10.73,"volume":100},{"date":"2025-03-20","open":10.73,"high":10.73,"low":10.73,"close":10.73,"volume":0},{"date":"2025-03-21","open":10.8,"high":10.84,"low":10.75,"close":10.77,"volume":5200},{"date":"2025-03-24","open":10.77,"high":10.77,"low":10.77,"close":10.77,"volume":16200},{"date":"2025-03-25","open":10.69,"high":10.77,"low":10.65,"close":10.66,"volume":32600},{"date":"2025-03-26","open":10.7,"high":10.84,"low":10.65,"close":10.75,"volume":42500},{"date":"2025-03-27","open":10.75,"high":10.75,"low":10.75,"close":10.75,"volume":0},{"date":"2025-03-28","open":10.77,"high":10.8,"low":10.75,"close":10.77,"volume":52500},{"date":"2025-03-31","open":10.8,"high":11.43,"low":10.78,"close":11.3,"volume":125600},{"date":"2025-04-01","open":10.86,"high":11.09,"low":10.86,"close":10.86,"volume":8900},{"date":"2025-04-02","open":10.86,"high":10.86,"low":10.86,"close":10.86,"volume":0},{"date":"2025-04-03","open":10.86,"high":10.86,"low":10.86,"close":10.86,"volume":0},{"date":"2025-04-04","open":11.01,"high":11.01,"low":10.81,"close":10.81,"volume":1000},{"date":"2025-04-07","open":11.0,"high":11.0,"low":10.8,"close":10.8,"volume":1300},{"date":"2025-04-08","open":10.7,"high":10.89,"low":10.66,"close":10.67,"volume":152800},{"date":"2025-04-09","open":10.79,"high":10.79,"low":10.66,"close":10.66,"volume":5800},{"date":"2025-04-10","open":10.8,"high":10.84,"low":10.66,"close":10.7,"volume":4100},{"date":"2025-04-11","open":10.78,"high":10.85,"low":10.7,"close":10.82,"volume":56600},{"date":"2025-04-14","open":10.72,"high":11.0,"low":10.7,"close":10.89,"volume":1300},{"date":"2025-04-15","open":10.89,"high":10.89,"low":10.89,"close":10.89,"volume":0},{"date":"2025-04-16","open":10.62,"high":10.79,"low":10.62,"close":10.79,"volume":6800},{"date":"2025-04-17","open":10.8,"high":10.8,"low":10.77,"close":10.77,"volume":300},{"date":"2025-04-21","open":10.71,"high":10.87,"low":10.6,"close":10.77,"volume":10400},{"date":"2025-04-22","open":10.7,"high":10.74,"low":10.7,"close":10.74,"volume":1900},{"date":"2025-04-23","open":10.74,"high":10.74,"low":10.74,"close":10.74,"volume":0},{"date":"2025-04-24","open":10.77,"high":10.88,"low":10.75,"close":10.8,"volume":4500},{"date":"2025-04-25","open":10.85,"high":11.19,"low":10.85,"close":11.01,"volume":12400},{"date":"2025-04-28","open":11.15,"high":11.15,"low":10.88,"close":11.0,"volume":32900},{"date":"2025-04-29","open":10.9,"high":10.9,"low":10.9,"close":10.9,"volume":100},{"date":"2025-04-30","open":10.9,"high":10.9,"low":10.9,"close":10.9,"volume":0},{"date":"2025-05-01","open":10.9,"high":10.9,"low":10.85,"close":10.85,"volume":1000},{"date":"2025-05-02","open":10.85,"high":11.19,"low":10.85,"close":10.86,"volume":7900},{"date":"2025-05-05","open":10.98,"high":11.0,"low":10.85,"close":10.85,"volume":6600},{"date":"2025-05-06","open":11.03,"high":11.03,"low":10.85,"close":10.86,"volume":3200},{"date":"2025-05-07","open":10.86,"high":10.86,"low":10.85,"close":10.85,"volume":4700},{"date":"2025-05-08","open":10.85,"high":10.85,"low":10.85,"close":10.85,"volume":0},{"date":"2025-05-09","open":10.91,"high":10.91,"low":10.85,"close":10.85,"volume":1400},{"date":"2025-05-12","open":10.85,"high":10.85,"low":10.85,"close":10.85,"volume":0},{"date":"2025-05-13","open":10.85,"high":10.85,"low":10.85,"close":10.85,"volume":0},{"date":"2025-05-14","open":10.85,"high":10.85,"low":10.85,"close":10.85,"volume":0},{"date":"2025-05-15","open":10.85,"high":10.85,"low":10.85,"close":10.85,"volume":0},{"date":"2025-05-16","open":10.87,"high":10.87,"low":10.85,"close":10.85,"volume":1800},{"date":"2025-05-19","open":10.85,"high":10.85,"low":10.85,"close":10.85,"volume":0},{"date":"2025-05-20","open":10.85,"high":10.85,"low":10.85,"close":10.85,"volume":300},{"date":"2025-05-21","open":10.85,"high":10.9,"low":10.82,"close":10.82,"volume":6100},{"date":"2025-05-22","open":10.82,"high":10.87,"low":10.82,"close":10.82,"volume":39000},{"date":"2025-05-23","open":10.84,"high":10.84,"low":10.84,"close":10.84,"volume":1300},{"date":"2025-05-27","open":10.82,"high":10.82,"low":10.65,"close":10.8,"volume":3800},{"date":"2025-05-28","open":10.8,"high":10.82,"low":10.7,"close":10.82,"volume":2600},{"date":"2025-05-29","open":10.7,"high":10.8,"low":10.7,"close":10.8,"volume":3200},{"date":"2025-05-30","open":10.71,"high":10.83,"low":10.7,"close":10.75,"volume":18200},{"date":"2025-06-02","open":10.74,"high":10.97,"low":10.71,"close":10.72,"volume":2400},{"date":"2025-06-03","open":10.82,"high":10.9,"low":10.75,"close":10.89,"volume":99600},{"date":"2025-06-04","open":10.85,"high":10.9,"low":10.81,"close":10.81,"volume":5300},{"date":"2025-06-05","open":10.81,"high":10.89,"low":10.75,"close":10.89,"volume":21600},{"date":"2025-06-06","open":10.8,"high":10.89,"low":10.75,"close":10.89,"volume":383400},{"date":"2025-06-09","open":10.8,"high":10.92,"low":10.7,"close":10.88,"volume":217000},{"date":"2025-06-10","open":10.83,"high":10.95,"low":10.79,"close":10.8,"volume":23000},{"date":"2025-06-11","open":10.85,"high":10.85,"low":10.79,"close":10.83,"volume":123800},{"date":"2025-06-12","open":10.85,"high":10.85,"low":10.82,"close":10.83,"volume":32100},{"date":"2025-06-13","open":10.83,"high":10.83,"low":10.79,"close":10.83,"volume":30600},{"date":"2025-06-16","open":10.82,"high":10.86,"low":10.81,"close":10.82,"volume":22800},{"date":"2025-06-17","open":10.82,"high":10.9,"low":10.8,"close":10.9,"volume":501800},{"date":"2025-06-18","open":10.82,"high":10.86,"low":10.76,"close":10.86,"volume":26200},{"date":"2025-06-20","open":10.82,"high":10.82,"low":10.63,"close":10.7,"volume":413800},{"date":"2025-06-23","open":10.72,"high":10.77,"low":10.66,"close":10.7,"volume":14400},{"date":"2025-06-24","open":10.8,"high":10.8,"low":10.7,"close":10.7,"volume":7300},{"date":"2025-06-25","open":10.7,"high":10.72,"low":10.67,"close":10.72,"volume":11400},{"date":"2025-06-26","open":10.63,"high":10.65,"low":10.62,"close":10.65,"volume":31000},{"date":"2025-06-27","open":10.65,"high":10.73,"low":10.65,"close":10.65,"volume":12100},{"date":"2025-06-30","open":10.7,"high":10.7,"low":10.62,"close":10.62,"volume":700},{"date":"2025-07-01","open":10.7,"high":10.7,"low":10.63,"close":10.64,"volume":6300},{"date":"2025-07-02","open":10.62,"high":10.66,"low":10.6,"close":10.6,"volume":51500},{"date":"2025-07-03","open":10.63,"high":10.64,"low":10.61,"close":10.64,"volume":15700},{"date":"2025-07-07","open":10.66,"high":10.66,"low":10.62,"close":10.64,"volume":800},{"date":"2025-07-08","open":10.64,"high":10.64,"low":10.61,"close":10.62,"volume":6700},{"date":"2025-07-09","open":10.64,"high":10.78,"low":10.64,"close":10.72,"volume":34600},{"date":"2025-07-10","open":10.74,"high":10.74,"low":10.65,"close":10.66,"volume":4000},{"date":"2025-07-11","open":10.72,"high":10.72,"low":10.66,"close":10.67,"volume":7200},{"date":"2025-07-14","open":10.7,"high":10.7,"low":10.67,"close":10.67,"volume":5200},{"date":"2025-07-15","open":10.67,"high":10.75,"low":10.67,"close":10.71,"volume":11400},{"date":"2025-07-16","open":10.76,"high":10.78,"low":10.68,"close":10.68,"volume":21600},{"date":"2025-07-17","open":10.77,"high":10.82,"low":10.68,"close":10.7,"volume":436700},{"date":"2025-07-18","open":10.77,"high":10.77,"low":10.68,"close":10.75,"volume":112700},{"date":"2025-07-21","open":10.74,"high":10.89,"low":10.68,"close":10.73,"volume":307300},{"date":"2025-07-22","open":10.75,"high":10.75,"low":10.69,"close":10.75,"volume":124700},{"date":"2025-07-23","open":10.71,"high":10.75,"low":10.67,"close":10.69,"volume":155200},{"date":"2025-07-24","open":10.69,"high":10.74,"low":10.66,"close":10.73,"volume":458200},{"date":"2025-07-25","open":10.72,"high":10.72,"low":10.68,"close":10.7,"volume":3000},{"date":"2025-07-28","open":10.72,"high":10.72,"low":10.68,"close":10.72,"volume":40300},{"date":"2025-07-29","open":10.69,"high":10.73,"low":10.68,"close":10.73,"volume":246200},{"date":"2025-07-30","open":10.68,"high":10.73,"low":10.68,"close":10.71,"volume":99900},{"date":"2025-07-31","open":10.67,"high":10.68,"low":10.4,"close":10.6,"volume":14100},{"date":"2025-08-01","open":10.75,"high":11.07,"low":10.43,"close":10.43,"volume":12000},{"date":"2025-08-04","open":10.62,"high":10.62,"low":8.77,"close":9.5,"volume":58400},{"date":"2025-08-05","open":9.78,"high":9.78,"low":8.5,"close":9.15,"volume":45700},{"date":"2025-08-06","open":9.41,"high":10.69,"low":8.85,"close":9.89,"volume":107000},{"date":"2025-08-07","open":9.33,"high":10.07,"low":9.3,"close":10.0,"volume":71300},{"date":"2025-08-08","open":10.0,"high":10.19,"low":9.3,"close":10.06,"volume":55100},{"date":"2025-08-11","open":10.09,"high":10.09,"low":9.6,"close":9.9,"volume":128900},{"date":"2025-08-12","open":10.2,"high":10.51,"low":9.25,"close":9.65,"volume":181104},{"date":"2025-08-13","open":9.49,"high":10.35,"low":8.73,"close":9.79,"volume":501575},{"date":"2025-08-14","open":9.65,"high":10.25,"low":9.5,"close":9.99,"volume":80183},{"date":"2025-08-15","open":10.01,"high":10.8,"low":9.7,"close":10.65,"volume":81767},{"date":"2025-08-18","open":10.8,"high":12.22,"low":10.66,"close":12.08,"volume":142224},{"date":"2025-08-19","open":11.98,"high":12.5,"low":9.5,"close":10.2,"volume":174295},{"date":"2025-08-20","open":10.37,"high":10.37,"low":9.4,"close":9.63,"volume":212893},{"date":"2025-08-21","open":9.66,"high":10.24,"low":9.58,"close":9.66,"volume":28854},{"date":"2025-08-22","open":9.7,"high":9.89,"low":8.7,"close":8.84,"volume":169100},{"date":"2025-08-25","open":9.06,"high":10.13,"low":9.0,"close":9.71,"volume":336621},{"date":"2025-08-26","open":9.71,"high":9.78,"low":9.03,"close":9.59,"volume":286134},{"date":"2025-08-27","open":9.5,"high":9.87,"low":9.0,"close":9.3,"volume":145759},{"date":"2025-08-28","open":9.73,"high":9.73,"low":9.22,"close":9.45,"volume":108039},{"date":"2025-08-29","open":9.65,"high":9.95,"low":8.8,"close":8.94,"volume":244890},{"date":"2025-09-02","open":9.02,"high":9.79,"low":8.79,"close":9.58,"volume":220253,"rsi_14":49.58},{"date":"2025-09-03","open":9.6,"high":9.99,"low":9.43,"close":9.84,"volume":77101,"rsi_14":50.3},{"date":"2025-09-04","open":10.1,"high":10.51,"low":9.7,"close":10.08,"volume":298533,"rsi_14":50.53},{"date":"2025-09-05","open":9.91,"high":10.01,"low":9.47,"close":9.9,"volume":132284,"rsi_14":45.31},{"date":"2025-09-08","open":10.17,"high":12.49,"low":9.83,"close":11.01,"volume":795617,"rsi_14":43.02},{"date":"2025-09-09","open":10.8,"high":11.68,"low":10.01,"close":10.23,"volume":214623,"rsi_14":50.23,"sma_20":9.91},{"date":"2025-09-10","open":10.23,"high":10.57,"low":9.94,"close":10.05,"volume":173558,"rsi_14":53.4,"sma_20":9.93},{"date":"2025-09-11","open":9.95,"high":10.6,"low":9.94,"close":10.17,"volume":213555,"rsi_14":54.07,"sma_20":9.94},{"date":"2025-09-12","open":10.05,"high":11.29,"low":10.05,"close":10.39,"volume":194441,"rsi_14":63.67,"sma_20":9.96},{"date":"2025-09-15","open":10.68,"high":11.24,"low":9.5,"close":9.73,"volume":182701,"rsi_14":50.18,"sma_20":9.92},{"date":"2025-09-16","open":9.61,"high":10.41,"low":9.61,"close":9.99,"volume":279873,"rsi_14":53.62,"sma_20":9.81},{"date":"2025-09-17","open":10.3,"high":11.55,"low":10.14,"close":10.79,"volume":379325,"rsi_14":62.19,"sma_20":9.84},{"date":"2025-09-18","open":10.7,"high":12.35,"low":10.66,"close":10.82,"volume":331257,"rsi_14":61.44,"sma_20":9.9},{"date":"2025-09-19","open":10.73,"high":12.26,"low":10.7,"close":11.42,"volume":3226153,"rsi_14":70.39,"sma_20":9.99},{"date":"2025-09-22","open":10.94,"high":12.2,"low":10.9,"close":12.09,"volume":216418,"rsi_14":70.54,"sma_20":10.15},{"date":"2025-09-23","open":11.95,"high":11.97,"low":11.1,"close":11.24,"volume":224164,"rsi_14":60.49,"sma_20":10.23},{"date":"2025-09-24","open":11.12,"high":11.79,"low":11.12,"close":11.38,"volume":128904,"rsi_14":59.86,"sma_20":10.32},{"date":"2025-09-25","open":11.28,"high":11.9,"low":11.12,"close":11.82,"volume":275031,"rsi_14":64.01,"sma_20":10.45},{"date":"2025-09-26","open":11.72,"high":11.94,"low":11.37,"close":11.7,"volume":122268,"rsi_14":55.89,"sma_20":10.56},{"date":"2025-09-29","open":11.7,"high":11.7,"low":10.85,"close":11.47,"volume":466675,"rsi_14":61.68,"sma_20":10.69},{"date":"2025-09-30","open":11.37,"high":11.75,"low":11.2,"close":11.58,"volume":217116,"rsi_14":64.6,"sma_20":10.79},{"date":"2025-10-01","open":11.43,"high":12.1,"low":10.93,"close":12.03,"volume":130696,"rsi_14":66.7,"sma_20":10.89},{"date":"2025-10-02","open":12.18,"high":12.88,"low":11.75,"close":12.44,"volume":138286,"rsi_14":67.8,"sma_20":11.01},{"date":"2025-10-03","open":12.64,"high":13.04,"low":12.09,"close":12.36,"volume":115777,"rsi_14":75.39,"sma_20":11.14},{"date":"2025-10-06","open":12.52,"high":12.8,"low":11.99,"close":12.53,"volume":181504,"rsi_14":74.95,"sma_20":11.21},{"date":"2025-10-07","open":12.73,"high":12.74,"low":12.06,"close":12.21,"volume":151003,"rsi_14":65.4,"sma_20":11.31},{"date":"2025-10-08","open":12.33,"high":13.18,"low":11.96,"close":12.03,"volume":160094,"rsi_14":62.64,"sma_20":11.41},{"date":"2025-10-09","open":11.93,"high":12.74,"low":11.81,"close":12.37,"volume":299416,"rsi_14":60.53,"sma_20":11.52},{"date":"2025-10-10","open":12.44,"high":12.44,"low":11.33,"close":11.82,"volume":206026,"rsi_14":46.92,"sma_20":11.59},{"date":"2025-10-13","open":12.16,"high":12.16,"low":11.0,"close":11.46,"volume":411982,"rsi_14":52.75,"sma_20":11.68},{"date":"2025-10-14","open":11.45,"high":11.8,"low":10.73,"close":10.98,"volume":473341,"rsi_14":45.29,"sma_20":11.73},{"date":"2025-10-15","open":11.01,"high":11.96,"low":11.01,"close":11.95,"volume":164018,"rsi_14":51.36,"sma_20":11.78},{"date":"2025-10-16","open":12.01,"high":12.26,"low":11.3,"close":11.4,"volume":157763,"rsi_14":47.12,"sma_20":11.81},{"date":"2025-10-17","open":11.28,"high":11.46,"low":11.1,"close":11.15,"volume":117621,"rsi_14":46.94,"sma_20":11.8},{"date":"2025-10-20","open":11.16,"high":12.09,"low":11.15,"close":11.25,"volume":74214,"rsi_14":46.84,"sma_20":11.76},{"date":"2025-10-21","open":11.15,"high":11.57,"low":10.85,"close":11.02,"volume":204470,"rsi_14":39.9,"sma_20":11.75},{"date":"2025-10-22","open":10.82,"high":11.1,"low":10.26,"close":10.56,"volume":372828,"rsi_14":31.39,"sma_20":11.71},{"date":"2025-10-23","open":10.61,"high":10.99,"low":10.42,"close":10.87,"volume":72751,"rsi_14":35.89,"sma_20":11.66},{"date":"2025-10-24","open":10.95,"high":11.45,"low":10.7,"close":10.96,"volume":107273,"rsi_14":34.9,"sma_20":11.62},{"date":"2025-10-27","open":11.06,"high":11.39,"low":11.06,"close":11.31,"volume":66184,"rsi_14":41.4,"sma_20":11.61},{"date":"2025-10-28","open":11.31,"high":11.54,"low":10.82,"close":11.25,"volume":158449,"rsi_14":42.41,"sma_20":11.6},{"date":"2025-10-29","open":11.17,"high":11.78,"low":11.03,"close":11.57,"volume":106284,"rsi_14":42.13,"sma_20":11.57},{"date":"2025-10-30","open":11.44,"high":12.12,"low":11.34,"close":12.0,"volume":264347,"rsi_14":51.81,"sma_20":11.55},{"date":"2025-10-31","open":12.05,"high":12.35,"low":11.79,"close":11.94,"volume":66681,"rsi_14":55.15,"sma_20":11.53},{"date":"2025-11-03","open":11.96,"high":12.37,"low":11.88,"close":12.29,"volume":160146,"rsi_14":64.46,"sma_20":11.52,"sma_60":10.87,"sma_120":10.77},{"date":"2025-11-04","open":12.03,"high":12.38,"low":11.9,"close":12.1,"volume":154568,"rsi_14":52.0,"sma_20":11.51,"sma_60":10.91,"sma_120":10.78},{"date":"2025-11-05","open":12.05,"high":13.18,"low":12.05,"close":12.4,"volume":102687,"rsi_14":64.29,"sma_20":11.53,"sma_60":10.96,"sma_120":10.79},{"date":"2025-11-06","open":12.33,"high":12.74,"low":12.13,"close":12.25,"volume":116695,"rsi_14":66.18,"sma_20":11.53,"sma_60":11.0,"sma_120":10.8},{"date":"2025-11-07","open":12.22,"high":12.44,"low":11.81,"close":12.15,"volume":118342,"rsi_14":63.24,"sma_20":11.54,"sma_60":11.03,"sma_120":10.81},{"date":"2025-11-10","open":12.44,"high":13.46,"low":12.07,"close":12.69,"volume":183580,"rsi_14":72.51,"sma_20":11.6,"sma_60":11.07,"sma_120":10.83},{"date":"2025-11-11","open":12.51,"high":13.45,"low":12.51,"close":12.75,"volume":118194,"rsi_14":83.08,"sma_20":11.69,"sma_60":11.08,"sma_120":10.84},{"date":"2025-11-12","open":12.72,"high":12.98,"low":12.44,"close":12.63,"volume":54692,"rsi_14":78.21,"sma_20":11.73,"sma_60":11.12,"sma_120":10.86},{"date":"2025-11-13","open":12.68,"high":12.86,"low":12.01,"close":12.38,"volume":54334,"rsi_14":71.65,"sma_20":11.78,"sma_60":11.16,"sma_120":10.87},{"date":"2025-11-14","open":12.61,"high":13.68,"low":12.45,"close":13.12,"volume":130374,"rsi_14":74.66,"sma_20":11.87,"sma_60":11.22,"sma_120":10.89},{"date":"2025-11-17","open":13.22,"high":14.04,"low":12.55,"close":13.73,"volume":418184,"rsi_14":79.38,"sma_20":12.0,"sma_60":11.3,"sma_120":10.92},{"date":"2025-11-18","open":13.65,"high":13.76,"low":12.87,"close":13.48,"volume":146192,"rsi_14":73.01,"sma_20":12.12,"sma_60":11.37,"sma_120":10.94},{"date":"2025-11-19","open":13.67,"high":13.77,"low":12.58,"close":12.68,"volume":131174,"rsi_14":57.52,"sma_20":12.23,"sma_60":11.42,"sma_120":10.95},{"date":"2025-11-20","open":12.96,"high":13.04,"low":12.08,"close":12.18,"volume":76952,"rsi_14":52.42,"sma_20":12.29,"sma_60":11.47,"sma_120":10.97},{"date":"2025-11-21","open":12.18,"high":12.73,"low":11.79,"close":12.39,"volume":114104,"rsi_14":51.04,"sma_20":12.36,"sma_60":11.51,"sma_120":10.98},{"date":"2025-11-24","open":12.36,"high":12.86,"low":12.2,"close":12.29,"volume":98658,"rsi_14":52.01,"sma_20":12.41,"sma_60":11.57,"sma_120":10.99},{"date":"2025-11-25","open":12.44,"high":12.89,"low":12.29,"close":12.36,"volume":97424,"rsi_14":49.56,"sma_20":12.47,"sma_60":11.62,"sma_120":11.0},{"date":"2025-11-26","open":12.54,"high":12.68,"low":12.09,"close":12.18,"volume":98871,"rsi_14":49.23,"sma_20":12.5,"sma_60":11.66,"sma_120":11.01},{"date":"2025-11-28","open":12.12,"high":12.5,"low":12.09,"close":12.31,"volume":38000,"rsi_14":51.75,"sma_20":12.52,"sma_60":11.69,"sma_120":11.03},{"date":"2025-12-01","open":12.79,"high":13.65,"low":11.55,"close":12.21,"volume":163813,"rsi_14":44.17,"sma_20":12.53,"sma_60":11.73,"sma_120":11.04},{"date":"2025-12-02","open":12.24,"high":12.24,"low":11.04,"close":11.35,"volume":194511,"rsi_14":35.77,"sma_20":12.48,"sma_60":11.74,"sma_120":11.04},{"date":"2025-12-03","open":11.29,"high":11.43,"low":10.68,"close":11.07,"volume":246728,"rsi_14":34.65,"sma_20":12.43,"sma_60":11.75,"sma_120":11.04},{"date":"2025-12-04","open":11.14,"high":11.61,"low":11.02,"close":11.54,"volume":346507,"rsi_14":42.08,"sma_20":12.39,"sma_60":11.78,"sma_120":11.05},{"date":"2025-12-05","open":12.0,"high":14.78,"low":11.9,"close":13.69,"volume":549318,"rsi_14":54.25,"sma_20":12.46,"sma_60":11.84,"sma_120":11.07},{"date":"2025-12-08","open":13.86,"high":14.87,"low":12.96,"close":13.14,"volume":168417,"rsi_14":45.56,"sma_20":12.51,"sma_60":11.88,"sma_120":11.09},{"date":"2025-12-09","open":13.05,"high":13.26,"low":12.33,"close":12.53,"volume":203769,"rsi_14":43.22,"sma_20":12.5,"sma_60":11.93,"sma_120":11.11},{"date":"2025-12-10","open":12.4,"high":13.27,"low":12.36,"close":12.88,"volume":148179,"rsi_14":51.52,"sma_20":12.51,"sma_60":11.98,"sma_120":11.13},{"date":"2025-12-11","open":12.98,"high":13.58,"low":12.8,"close":12.84,"volume":76194,"rsi_14":55.41,"sma_20":12.52,"sma_60":12.01,"sma_120":11.14},{"date":"2025-12-12","open":12.88,"high":13.02,"low":12.21,"close":12.59,"volume":124156,"rsi_14":51.63,"sma_20":12.53,"sma_60":12.04,"sma_120":11.16},{"date":"2025-12-15","open":12.48,"high":12.73,"low":11.8,"close":12.0,"volume":124243,"rsi_14":47.81,"sma_20":12.47,"sma_60":12.05,"sma_120":11.17},{"date":"2025-12-16","open":11.94,"high":12.48,"low":11.75,"close":11.85,"volume":140324,"rsi_14":46.2,"sma_20":12.38,"sma_60":12.05,"sma_120":11.18},{"date":"2025-12-17","open":11.8,"high":12.04,"low":11.4,"close":11.43,"volume":120071,"rsi_14":44.6,"sma_20":12.28,"sma_60":12.05,"sma_120":11.19},{"date":"2025-12-18","open":11.44,"high":12.21,"low":11.34,"close":12.05,"volume":131474,"rsi_14":48.29,"sma_20":12.24,"sma_60":12.06,"sma_120":11.2},{"date":"2025-12-19","open":12.11,"high":12.87,"low":11.78,"close":12.52,"volume":671465,"rsi_14":51.98,"sma_20":12.26,"sma_60":12.07,"sma_120":11.21},{"date":"2025-12-22","open":12.53,"high":12.81,"low":12.06,"close":12.18,"volume":170472,"rsi_14":55.69,"sma_20":12.25,"sma_60":12.08,"sma_120":11.23},{"date":"2025-12-23","open":12.15,"high":12.33,"low":11.78,"close":11.93,"volume":112847,"rsi_14":55.92,"sma_20":12.23,"sma_60":12.09,"sma_120":11.24},{"date":"2025-12-24","open":11.93,"high":12.35,"low":11.85,"close":12.2,"volume":65688,"rsi_14":54.67,"sma_20":12.22,"sma_60":12.1,"sma_120":11.25},{"date":"2025-12-26","open":12.25,"high":12.44,"low":12.11,"close":12.33,"volume":95329,"rsi_14":36.51,"sma_20":12.23,"sma_60":12.1,"sma_120":11.26},{"date":"2025-12-29","open":12.27,"high":12.99,"low":12.27,"close":12.44,"volume":146459,"rsi_14":42.39,"sma_20":12.24,"sma_60":12.1,"sma_120":11.28},{"date":"2025-12-30","open":12.82,"high":12.82,"low":12.22,"close":12.37,"volume":107048,"rsi_14":48.03,"sma_20":12.25,"sma_60":12.1,"sma_120":11.29},{"date":"2025-12-31","open":12.32,"high":12.61,"low":12.32,"close":12.52,"volume":104161,"rsi_14":45.34,"sma_20":12.31,"sma_60":12.1,"sma_120":11.31},{"date":"2026-01-02","open":12.49,"high":12.76,"low":12.01,"close":12.29,"volume":198555,"rsi_14":43.21,"sma_20":12.37,"sma_60":12.1,"sma_120":11.32},{"date":"2026-01-05","open":12.31,"high":12.43,"low":10.49,"close":11.34,"volume":717864,"rsi_14":36.84,"sma_20":12.36,"sma_60":12.09,"sma_120":11.33},{"date":"2026-01-06","open":11.34,"high":11.8,"low":10.91,"close":11.59,"volume":174364,"rsi_14":45.35,"sma_20":12.25,"sma_60":12.08,"sma_120":11.33},{"date":"2026-01-07","open":11.51,"high":13.98,"low":10.72,"close":12.1,"volume":1048466,"rsi_14":52.57,"sma_20":12.2,"sma_60":12.08,"sma_120":11.35},{"date":"2026-01-08","open":12.2,"high":13.5,"low":12.2,"close":13.3,"volume":760181,"rsi_14":66.85,"sma_20":12.24,"sma_60":12.11,"sma_120":11.37},{"date":"2026-01-09","open":13.93,"high":14.6,"low":13.1,"close":13.19,"volume":798973,"rsi_14":61.27,"sma_20":12.25,"sma_60":12.15,"sma_120":11.39},{"date":"2026-01-12","open":13.29,"high":13.44,"low":12.0,"close":12.67,"volume":438524,"rsi_14":51.47,"sma_20":12.24,"sma_60":12.16,"sma_120":11.4},{"date":"2026-01-13","open":12.67,"high":12.77,"low":11.16,"close":11.51,"volume":710211,"rsi_14":44.33,"sma_20":12.19,"sma_60":12.16,"sma_120":11.41},{"date":"2026-01-14","open":11.4,"high":12.09,"low":11.4,"close":12.04,"volume":101207,"rsi_14":50.89,"sma_20":12.19,"sma_60":12.18,"sma_120":11.42},{"date":"2026-01-15","open":12.11,"high":12.11,"low":11.41,"close":11.5,"volume":126345,"rsi_14":44.58,"sma_20":12.17,"sma_60":12.18,"sma_120":11.43},{"date":"2026-01-16","open":11.5,"high":11.53,"low":11.05,"close":11.41,"volume":197876,"rsi_14":42.87,"sma_20":12.17,"sma_60":12.19,"sma_120":11.43},{"date":"2026-01-20","open":11.39,"high":11.68,"low":11.28,"close":11.46,"volume":299904,"rsi_14":42.28,"sma_20":12.14,"sma_60":12.21,"sma_120":11.44},{"date":"2026-01-21","open":11.51,"high":11.63,"low":11.24,"close":11.39,"volume":344114,"rsi_14":42.28,"sma_20":12.09,"sma_60":12.21,"sma_120":11.45},{"date":"2026-01-22","open":11.43,"high":11.58,"low":11.24,"close":11.25,"volume":168781,"rsi_14":39.98,"sma_20":12.04,"sma_60":12.22,"sma_120":11.45},{"date":"2026-01-23","open":11.18,"high":12.67,"low":10.88,"close":12.62,"volume":419300,"rsi_14":52.21,"sma_20":12.08,"sma_60":12.24,"sma_120":11.47},{"date":"2026-01-26","open":12.64,"high":12.79,"low":12.08,"close":12.55,"volume":201500,"rsi_14":59.17,"sma_20":12.09,"sma_60":12.26,"sma_120":11.5},{"date":"2026-01-27","open":12.63,"high":13.99,"low":12.55,"close":13.61,"volume":320200,"rsi_14":63.63,"sma_20":12.16,"sma_60":12.3,"sma_120":11.53},{"date":"2026-01-28","open":13.67,"high":13.71,"low":12.93,"close":12.98,"volume":173100,"rsi_14":55.87,"sma_20":12.18,"sma_60":12.31,"sma_120":11.56},{"date":"2026-01-29","open":12.8,"high":13.28,"low":12.33,"close":12.5,"volume":252900,"rsi_14":44.13,"sma_20":12.19,"sma_60":12.32,"sma_120":11.58},{"date":"2026-01-30","open":12.5,"high":12.57,"low":11.72,"close":11.72,"volume":158600,"rsi_14":40.17,"sma_20":12.15,"sma_60":12.31,"sma_120":11.59},{"date":"2026-02-02","open":11.71,"high":12.33,"low":11.63,"close":12.03,"volume":154200,"rsi_14":45.6,"sma_20":12.14,"sma_60":12.31,"sma_120":11.61},{"date":"2026-02-03","open":12.04,"high":12.55,"low":11.73,"close":11.88,"volume":128800,"rsi_14":52.96,"sma_20":12.16,"sma_60":12.3,"sma_120":11.63},{"date":"2026-02-04","open":11.73,"high":11.86,"low":11.29,"close":11.69,"volume":222000,"rsi_14":47.04,"sma_20":12.17,"sma_60":12.29,"sma_120":11.65},{"date":"2026-02-05","open":11.67,"high":12.01,"low":10.08,"close":10.15,"volume":470000,"rsi_14":40.25,"sma_20":12.07,"sma_60":12.26,"sma_120":11.65},{"date":"2026-02-06","open":10.5,"high":11.55,"low":10.21,"close":10.7,"volume":520500,"rsi_14":45.16,"sma_20":11.94,"sma_60":12.23,"sma_120":11.65},{"date":"2026-02-09","open":10.75,"high":10.93,"low":10.4,"close":10.68,"volume":180183,"rsi_14":44.7,"sma_20":11.82,"sma_60":12.19,"sma_120":11.64},{"date":"2026-02-10","open":10.75,"high":11.2,"low":10.49,"close":10.84,"volume":335318,"rsi_14":46.31,"sma_20":11.73,"sma_60":12.16,"sma_120":11.64},{"date":"2026-02-11","open":11.07,"high":12.16,"low":10.5,"close":12.04,"volume":320934,"rsi_14":54.64,"sma_20":11.75,"sma_60":12.16,"sma_120":11.66},{"date":"2026-02-12","open":12.02,"high":12.23,"low":11.0,"close":11.42,"volume":323302,"rsi_14":42.27,"sma_20":11.72,"sma_60":12.13,"sma_120":11.68},{"date":"2026-02-13","open":11.42,"high":11.73,"low":11.1,"close":11.25,"volume":218837,"rsi_14":41.73,"sma_20":11.71,"sma_60":12.09,"sma_120":11.7},{"date":"2026-02-17","open":11.25,"high":11.26,"low":10.58,"close":10.66,"volume":218725,"rsi_14":30.04,"sma_20":11.67,"sma_60":12.04,"sma_120":11.7},{"date":"2026-02-18","open":10.66,"high":11.28,"low":10.5,"close":10.71,"volume":555000,"rsi_14":33.33,"sma_20":11.63,"sma_60":12.01,"sma_120":11.71},{"date":"2026-02-19","open":10.71,"high":10.98,"low":9.98,"close":10.12,"volume":350700,"rsi_14":32.8,"sma_20":11.57,"sma_60":11.97,"sma_120":11.72},{"date":"2026-02-20","open":10.0,"high":10.19,"low":9.8,"close":9.98,"volume":205738,"rsi_14":36.15,"sma_20":11.51,"sma_60":11.93,"sma_120":11.72},{"date":"2026-02-23","open":9.93,"high":10.33,"low":9.87,"close":10.15,"volume":359400,"rsi_14":34.69,"sma_20":11.38,"sma_60":11.9,"sma_120":11.73},{"date":"2026-02-24","open":10.27,"high":10.49,"low":10.1,"close":10.32,"volume":382395,"rsi_14":37.34,"sma_20":11.27,"sma_60":11.86,"sma_120":11.74},{"date":"2026-02-25","open":10.32,"high":10.56,"low":10.17,"close":10.3,"volume":187002,"rsi_14":38.4,"sma_20":11.11,"sma_60":11.83,"sma_120":11.74},{"date":"2026-02-26","open":10.28,"high":10.41,"low":9.9,"close":10.25,"volume":440164,"rsi_14":51.11,"sma_20":10.97,"sma_60":11.8,"sma_120":11.75},{"date":"2026-02-27","open":10.25,"high":10.38,"low":9.95,"close":10.03,"volume":167878,"rsi_14":41.97,"sma_20":10.85,"sma_60":11.76,"sma_120":11.75},{"date":"2026-03-02","open":9.96,"high":10.59,"low":9.5,"close":10.08,"volume":184862,"rsi_14":42.86,"sma_20":10.76,"sma_60":11.74,"sma_120":11.74},{"date":"2026-03-03","open":10.01,"high":10.04,"low":9.66,"close":9.74,"volume":118269,"rsi_14":37.44,"sma_20":10.65,"sma_60":11.72,"sma_120":11.73},{"date":"2026-03-04","open":9.75,"high":10.31,"low":9.6,"close":10.17,"volume":284700,"rsi_14":24.1,"sma_20":10.56,"sma_60":11.7,"sma_120":11.74},{"date":"2026-03-05","open":10.17,"high":10.17,"low":9.67,"close":9.89,"volume":165285,"rsi_14":26.61,"sma_20":10.47,"sma_60":11.63,"sma_120":11.73},{"date":"2026-03-06","open":10.45,"high":11.02,"low":9.96,"close":10.42,"volume":370334,"rsi_14":38.57,"sma_20":10.49,"sma_60":11.59,"sma_120":11.73},{"date":"2026-03-09","open":10.48,"high":10.78,"low":10.15,"close":10.31,"volume":151318,"rsi_14":44.44,"sma_20":10.47,"sma_60":11.55,"sma_120":11.74},{"date":"2026-03-10","open":10.37,"high":10.46,"low":10.12,"close":10.19,"volume":153429,"rsi_14":41.93,"sma_20":10.44,"sma_60":11.5,"sma_120":11.74},{"date":"2026-03-11","open":10.19,"high":10.33,"low":9.88,"close":9.99,"volume":114543,"rsi_14":47.7,"sma_20":10.4,"sma_60":11.46,"sma_120":11.73},{"date":"2026-03-12","open":9.96,"high":10.02,"low":9.12,"close":9.13,"volume":215678,"rsi_14":38.03,"sma_20":10.26,"sma_60":11.4,"sma_120":11.72},{"date":"2026-03-13","open":9.25,"high":9.29,"low":8.8,"close":9.09,"volume":191896,"rsi_14":34.5,"sma_20":10.14,"sma_60":11.35,"sma_120":11.7},{"date":"2026-03-16","open":9.25,"high":9.34,"low":8.9,"close":9.11,"volume":114493,"rsi_14":31.39,"sma_20":10.03,"sma_60":11.31,"sma_120":11.68},{"date":"2026-03-17","open":9.09,"high":9.48,"low":9.0,"close":9.48,"volume":127729,"rsi_14":38.67,"sma_20":9.97,"sma_60":11.27,"sma_120":11.66},{"date":"2026-03-18","open":9.5,"high":9.5,"low":8.84,"close":8.88,"volume":167352,"rsi_14":33.57,"sma_20":9.88,"sma_60":11.22,"sma_120":11.64},{"date":"2026-03-19","open":8.82,"high":9.56,"low":8.74,"close":9.05,"volume":78898,"rsi_14":38.11,"sma_20":9.83,"sma_60":11.16,"sma_120":11.62},{"date":"2026-03-20","open":9.18,"high":9.2,"low":8.67,"close":8.68,"volume":193407,"rsi_14":34.23,"sma_20":9.76,"sma_60":11.1,"sma_120":11.59},{"date":"2026-03-23","open":8.8,"high":8.94,"low":8.6,"close":8.81,"volume":101416,"rsi_14":39.01,"sma_20":9.7,"sma_60":11.05,"sma_120":11.57},{"date":"2026-03-24","open":8.75,"high":8.95,"low":8.58,"close":8.72,"volume":125702,"rsi_14":31.36,"sma_20":9.62,"sma_60":10.99,"sma_120":11.55},{"date":"2026-03-25","open":8.86,"high":9.39,"low":8.86,"close":9.25,"volume":97773,"rsi_14":42.27,"sma_20":9.56,"sma_60":10.94,"sma_120":11.52},{"date":"2026-03-26","open":9.08,"high":9.47,"low":9.08,"close":9.23,"volume":68900,"rsi_14":33.61,"sma_20":9.51,"sma_60":10.89,"sma_120":11.5},{"date":"2026-03-27","open":9.23,"high":9.36,"low":8.86,"close":8.88,"volume":143749,"rsi_14":31.52,"sma_20":9.45,"sma_60":10.83,"sma_120":11.47},{"date":"2026-03-30","open":8.92,"high":9.12,"low":8.51,"close":8.68,"volume":122561,"rsi_14":30.89,"sma_20":9.38,"sma_60":10.77,"sma_120":11.43},{"date":"2026-03-31","open":8.84,"high":9.06,"low":8.79,"close":8.95,"volume":196090,"rsi_14":37.06,"sma_20":9.35,"sma_60":10.71,"sma_120":11.41},{"date":"2026-04-01","open":8.93,"high":9.15,"low":8.76,"close":9.03,"volume":325181,"rsi_14":48.46,"sma_20":9.29,"sma_60":10.67,"sma_120":11.38},{"date":"2026-04-02","open":8.8,"high":9.09,"low":8.8,"close":8.91,"volume":164854,"rsi_14":47.29,"sma_20":9.24,"sma_60":10.63,"sma_120":11.35},{"date":"2026-04-06","open":8.87,"high":9.23,"low":8.78,"close":8.91,"volume":519322,"rsi_14":47.05,"sma_20":9.16,"sma_60":10.57,"sma_120":11.33},{"date":"2026-04-07","open":8.86,"high":8.86,"low":8.08,"close":8.4,"volume":380115,"rsi_14":34.3,"sma_20":9.07,"sma_60":10.49,"sma_120":11.3},{"date":"2026-04-08","open":8.75,"high":8.92,"low":8.41,"close":8.64,"volume":421275,"rsi_14":46.1,"sma_20":8.99,"sma_60":10.42,"sma_120":11.28},{"date":"2026-04-09","open":8.56,"high":9.04,"low":8.43,"close":8.86,"volume":353928,"rsi_14":46.88,"sma_20":8.93,"sma_60":10.35,"sma_120":11.26},{"date":"2026-04-10","open":8.86,"high":9.07,"low":8.11,"close":8.4,"volume":290236,"rsi_14":45.64,"sma_20":8.9,"sma_60":10.3,"sma_120":11.23},{"date":"2026-04-13","open":8.63,"high":9.4,"low":8.5,"close":8.95,"volume":931423,"rsi_14":51.93,"sma_20":8.89,"sma_60":10.25,"sma_120":11.21},{"date":"2026-04-14","open":8.99,"high":9.25,"low":8.5,"close":9.18,"volume":584398,"rsi_14":56.1,"sma_20":8.89,"sma_60":10.21,"sma_120":11.2},{"date":"2026-04-15","open":9.2,"high":9.52,"low":9.05,"close":9.39,"volume":535984,"rsi_14":52.03,"sma_20":8.89,"sma_60":10.18,"sma_120":11.18},{"date":"2026-04-16","open":9.43,"high":9.43,"low":9.06,"close":9.22,"volume":244478,"rsi_14":49.86,"sma_20":8.91,"sma_60":10.14,"sma_120":11.17},{"date":"2026-04-17","open":9.36,"high":9.65,"low":9.23,"close":9.35,"volume":586335,"rsi_14":56.95,"sma_20":8.92,"sma_60":10.11,"sma_120":11.16},{"date":"2026-04-20","open":9.33,"high":9.46,"low":9.21,"close":9.26,"volume":872944,"rsi_14":58.87,"sma_20":8.95,"sma_60":10.07,"sma_120":11.15},{"date":"2026-04-21","open":9.45,"high":9.73,"low":9.22,"close":9.46,"volume":908450,"rsi_14":57.97,"sma_20":8.98,"sma_60":10.02,"sma_120":11.13},{"date":"2026-04-22","open":9.39,"high":9.55,"low":8.55,"close":8.87,"volume":796531,"rsi_14":47.84,"sma_20":8.99,"sma_60":9.96,"sma_120":11.11},{"date":"2026-04-23","open":8.8,"high":9.05,"low":8.6,"close":8.97,"volume":395214,"rsi_14":50.81,"sma_20":8.98,"sma_60":9.88,"sma_120":11.09},{"date":"2026-04-24","open":8.97,"high":9.4,"low":8.66,"close":8.78,"volume":385146,"rsi_14":48.32,"sma_20":8.95,"sma_60":9.81,"sma_120":11.06},{"date":"2026-04-27","open":8.75,"high":9.22,"low":8.66,"close":8.79,"volume":525444,"rsi_14":55.77,"sma_20":8.95,"sma_60":9.75,"sma_120":11.04},{"date":"2026-04-28","open":8.77,"high":9.32,"low":8.66,"close":8.8,"volume":461704,"rsi_14":52.54,"sma_20":8.96,"sma_60":9.7,"sma_120":11.01},{"date":"2026-04-29","open":8.68,"high":9.0,"low":8.05,"close":8.06,"volume":573275,"rsi_14":39.18,"sma_20":8.91,"sma_60":9.64,"sma_120":10.97},{"date":"2026-04-30","open":8.09,"high":8.64,"low":8.0,"close":8.41,"volume":357130,"rsi_14":50.14,"sma_20":8.88,"sma_60":9.58,"sma_120":10.94},{"date":"2026-05-01","open":8.42,"high":8.5,"low":8.19,"close":8.39,"volume":178757,"rsi_14":40.79,"sma_20":8.85,"sma_60":9.52,"sma_120":10.91},{"date":"2026-05-04","open":8.35,"high":8.6,"low":8.2,"close":8.46,"volume":239633,"rsi_14":37.5,"sma_20":8.83,"sma_60":9.49,"sma_120":10.88},{"date":"2026-05-05","open":8.51,"high":8.66,"low":8.15,"close":8.27,"volume":173572,"rsi_14":30.42,"sma_20":8.83,"sma_60":9.45,"sma_120":10.84},{"date":"2026-05-06","open":8.35,"high":8.5,"low":8.15,"close":8.33,"volume":168349,"rsi_14":33.82,"sma_20":8.81,"sma_60":9.41,"sma_120":10.8},{"date":"2026-05-07","open":8.38,"high":8.38,"low":7.6,"close":7.86,"volume":464876,"rsi_14":25.89,"sma_20":8.76,"sma_60":9.37,"sma_120":10.76},{"date":"2026-05-08","open":7.86,"high":7.99,"low":7.64,"close":7.66,"volume":238158,"rsi_14":25.0,"sma_20":8.72,"sma_60":9.29,"sma_120":10.72},{"date":"2026-05-11","open":7.85,"high":8.31,"low":7.7,"close":7.89,"volume":468105,"rsi_14":25.7,"sma_20":8.67,"sma_60":9.23,"sma_120":10.68},{"date":"2026-05-12","open":7.86,"high":8.14,"low":7.67,"close":8.13,"volume":224457,"rsi_14":37.15,"sma_20":8.62,"sma_60":9.18,"sma_120":10.63},{"date":"2026-05-13","open":7.99,"high":8.1,"low":7.6,"close":8.08,"volume":284706,"rsi_14":34.28,"sma_20":8.55,"sma_60":9.14,"sma_120":10.59},{"date":"2026-05-14","open":8.09,"high":8.63,"low":7.7,"close":8.51,"volume":343231,"rsi_14":45.6,"sma_20":8.52,"sma_60":9.1,"sma_120":10.55},{"date":"2026-05-15","open":8.37,"high":8.55,"low":8.06,"close":8.51,"volume":816016,"rsi_14":45.42,"sma_20":8.47,"sma_60":9.07,"sma_120":10.52},{"date":"2026-05-18","open":8.46,"high":8.78,"low":8.16,"close":8.75,"volume":558876,"rsi_14":49.24,"sma_20":8.45,"sma_60":9.05,"sma_120":10.49},{"date":"2026-05-19","open":8.65,"high":8.85,"low":8.41,"close":8.72,"volume":629752,"rsi_14":62.79,"sma_20":8.41,"sma_60":9.03,"sma_120":10.46},{"date":"2026-05-20","open":8.61,"high":9.1,"low":8.61,"close":8.81,"volume":461379,"rsi_14":58.62,"sma_20":8.41,"sma_60":9.01,"sma_120":10.43},{"date":"2026-05-21","open":8.71,"high":9.26,"low":8.65,"close":9.11,"volume":497294,"rsi_14":63.85,"sma_20":8.42,"sma_60":8.99,"sma_120":10.41},{"date":"2026-05-22","open":9.02,"high":9.25,"low":8.4,"close":8.55,"volume":747184,"rsi_14":51.46,"sma_20":8.4,"sma_60":8.96,"sma_120":10.38},{"date":"2026-05-26","open":8.55,"high":8.71,"low":7.96,"close":8.37,"volume":416462,"rsi_14":51.62,"sma_20":8.38,"sma_60":8.93,"sma_120":10.35},{"date":"2026-05-27","open":8.37,"high":8.75,"low":8.33,"close":8.53,"volume":531783,"rsi_14":53.14,"sma_20":8.37,"sma_60":8.9,"sma_120":10.32},{"date":"2026-05-28","open":8.5,"high":8.93,"low":8.41,"close":8.84,"volume":124324,"rsi_14":66.23,"sma_20":8.41,"sma_60":8.89,"sma_120":10.3},{"date":"2026-05-29","open":8.79,"high":9.25,"low":8.57,"close":8.97,"volume":246379,"rsi_14":72.2,"sma_20":8.44,"sma_60":8.87,"sma_120":10.28},{"date":"2026-06-01","open":8.95,"high":8.95,"low":8.51,"close":8.55,"volume":187931,"rsi_14":60.51,"sma_20":8.45,"sma_60":8.85,"sma_120":10.24},{"date":"2026-06-02","open":8.6,"high":8.75,"low":8.21,"close":8.27,"volume":135539,"rsi_14":52.2,"sma_20":8.44,"sma_60":8.81,"sma_120":10.2},{"date":"2026-06-03","open":8.2,"high":8.26,"low":7.86,"close":8.03,"volume":174693,"rsi_14":49.26,"sma_20":8.42,"sma_60":8.77,"sma_120":10.16},{"date":"2026-06-04","open":8.11,"high":8.32,"low":8.04,"close":8.23,"volume":93748,"rsi_14":45.54,"sma_20":8.42,"sma_60":8.74,"sma_120":10.12},{"date":"2026-06-05","open":8.26,"high":8.26,"low":7.63,"close":7.81,"volume":306636,"rsi_14":40.17,"sma_20":8.42,"sma_60":8.7,"sma_120":10.08},{"date":"2026-06-08","open":8.09,"high":8.1,"low":7.7,"close":7.78,"volume":206708,"rsi_14":35.52,"sma_20":8.42,"sma_60":8.68,"sma_120":10.04},{"date":"2026-06-09","open":7.95,"high":8.15,"low":7.23,"close":7.26,"volume":526212,"rsi_14":30.99,"sma_20":8.39,"sma_60":8.65,"sma_120":10.0},{"date":"2026-06-10","open":7.23,"high":7.59,"low":7.07,"close":7.12,"volume":308079,"rsi_14":28.28,"sma_20":8.34,"sma_60":8.62,"sma_120":9.96},{"date":"2026-06-11","open":7.12,"high":7.55,"low":7.0,"close":7.46,"volume":286081,"rsi_14":29.01,"sma_20":8.31,"sma_60":8.58,"sma_120":9.93},{"date":"2026-06-12","open":7.46,"high":7.82,"low":7.44,"close":7.75,"volume":227617,"rsi_14":39.07,"sma_20":8.27,"sma_60":8.56,"sma_120":9.89},{"date":"2026-06-15","open":7.8,"high":7.96,"low":7.55,"close":7.73,"volume":344677,"rsi_14":40.86,"sma_20":8.23,"sma_60":8.54,"sma_120":9.85},{"date":"2026-06-16","open":7.8,"high":7.95,"low":7.46,"close":7.73,"volume":551143,"rsi_14":38.02,"sma_20":8.18,"sma_60":8.53,"sma_120":9.82},{"date":"2026-06-17","open":7.82,"high":8.1,"low":7.56,"close":7.68,"volume":557271,"rsi_14":31.17,"sma_20":8.13,"sma_60":8.51,"sma_120":9.86},{"date":"2026-06-18","open":7.72,"high":7.85,"low":7.52,"close":7.56,"volume":2293216,"rsi_14":27.04,"sma_20":8.07,"sma_60":8.49,"sma_120":9.83},{"date":"2026-06-22","open":7.73,"high":8.05,"low":7.66,"close":7.87,"volume":939129,"rsi_14":38.51,"sma_20":8.0,"sma_60":8.47,"sma_120":9.78},{"date":"2026-06-23","open":7.72,"high":8.0,"low":7.47,"close":7.5,"volume":805701,"rsi_14":37.38,"sma_20":7.95,"sma_60":8.44,"sma_120":9.73},{"date":"2026-06-24","open":7.49,"high":7.59,"low":7.3,"close":7.44,"volume":357675,"rsi_14":39.72,"sma_20":7.91,"sma_60":8.41,"sma_120":9.69},{"date":"2026-06-25","open":7.45,"high":8.02,"low":7.39,"close":7.69,"volume":475208,"rsi_14":40.75,"sma_20":7.86,"sma_60":8.4,"sma_120":9.65},{"date":"2026-06-26","open":7.68,"high":7.97,"low":7.3,"close":7.4,"volume":715985,"rsi_14":42.65,"sma_20":7.79,"sma_60":8.37,"sma_120":9.6},{"date":"2026-06-29","open":7.41,"high":7.67,"low":7.29,"close":7.66,"volume":235826,"rsi_14":48.01,"sma_20":7.73,"sma_60":8.35,"sma_120":9.56},{"date":"2026-06-30","open":7.67,"high":8.01,"low":7.51,"close":7.62,"volume":397467,"rsi_14":57.09,"sma_20":7.68,"sma_60":8.33,"sma_120":9.52},{"date":"2026-07-01","open":7.62,"high":8.08,"low":7.58,"close":7.8,"volume":479386,"rsi_14":63.18,"sma_20":7.66,"sma_60":8.31,"sma_120":9.49},{"date":"2026-07-02","open":7.85,"high":8.29,"low":7.72,"close":8.11,"volume":401580,"rsi_14":62.75,"sma_20":7.66,"sma_60":8.3,"sma_120":9.46},{"date":"2026-07-06","open":8.14,"high":8.6,"low":8.05,"close":8.41,"volume":263881,"rsi_14":62.89,"sma_20":7.67,"sma_60":8.3,"sma_120":9.43},{"date":"2026-07-07","open":8.47,"high":8.62,"low":8.12,"close":8.29,"volume":369376,"rsi_14":60.53,"sma_20":7.69,"sma_60":8.29,"sma_120":9.4},{"date":"2026-07-08","open":8.93,"high":9.46,"low":8.4,"close":9.02,"volume":723652,"rsi_14":69.03,"sma_20":7.75,"sma_60":8.3,"sma_120":9.37},{"date":"2026-07-09","open":9.03,"high":9.45,"low":8.85,"close":9.09,"volume":558851,"rsi_14":70.67,"sma_20":7.85,"sma_60":8.3,"sma_120":9.35},{"date":"2026-07-10","open":9.11,"high":9.23,"low":8.3,"close":8.32,"volume":389512,"rsi_14":59.36,"sma_20":7.91,"sma_60":8.29,"sma_120":9.31},{"date":"2026-07-13","open":8.29,"high":8.58,"low":8.04,"close":8.52,"volume":495280,"rsi_14":58.23,"sma_20":7.96,"sma_60":8.27,"sma_120":9.28},{"date":"2026-07-14","open":8.52,"high":9.05,"low":8.39,"close":8.82,"volume":424376,"rsi_14":67.01,"sma_20":8.01,"sma_60":8.27,"sma_120":9.25},{"date":"2026-07-15","open":8.8,"high":8.81,"low":8.32,"close":8.41,"volume":468279,"rsi_14":61.47,"sma_20":8.05,"sma_60":8.25,"sma_120":9.22},{"date":"2026-07-16","open":8.38,"high":8.59,"low":8.07,"close":8.31,"volume":347278,"rsi_14":57.6,"sma_20":8.08,"sma_60":8.24,"sma_120":9.18},{"date":"2026-07-17","open":8.26,"high":8.61,"low":7.93,"close":8.56,"volume":269658,"rsi_14":64.36,"sma_20":8.12,"sma_60":8.22,"sma_120":9.15},{"date":"2026-07-20","open":8.56,"high":8.59,"low":8.27,"close":8.42,"volume":203977,"rsi_14":59.69,"sma_20":8.16,"sma_60":8.21,"sma_120":9.13},{"date":"2026-07-21","open":8.46,"high":9.15,"low":8.33,"close":8.72,"volume":429477,"rsi_14":63.16,"sma_20":8.21,"sma_60":8.21,"sma_120":9.11},{"date":"2026-07-22","open":8.72,"high":9.36,"low":8.71,"close":8.9,"volume":308045,"rsi_14":63.16,"sma_20":8.28,"sma_60":8.21,"sma_120":9.08},{"date":"2026-07-23","open":8.83,"high":8.96,"low":8.62,"close":8.72,"volume":257697,"rsi_14":57.53,"sma_20":8.34,"sma_60":8.21,"sma_120":9.04},{"date":"2026-07-24","open":8.75,"high":8.95,"low":8.41,"close":8.82,"volume":186153,"rsi_14":55.32,"sma_20":8.4,"sma_60":8.21,"sma_120":9.0},{"date":"2026-07-27","open":9.0,"high":9.26,"low":8.72,"close":8.75,"volume":240885,"rsi_14":56.05,"sma_20":8.46,"sma_60":8.22,"sma_120":8.97},{"date":"2026-07-28","open":8.77,"high":8.85,"low":8.46,"close":8.59,"volume":129180,"rsi_14":43.34,"sma_20":8.51,"sma_60":8.22,"sma_120":8.95},{"date":"2026-07-29","open":8.64,"high":8.72,"low":8.1,"close":8.23,"volume":386773,"rsi_14":37.84,"sma_20":8.54,"sma_60":8.22,"sma_120":8.92},{"date":"2026-07-30","open":8.27,"high":8.64,"low":8.1,"close":8.5,"volume":293437,"rsi_14":52.99,"sma_20":8.58,"sma_60":8.22,"sma_120":8.89},{"date":"2026-07-31","open":8.5,"high":8.59,"low":8.01,"close":8.09,"volume":368245,"rsi_14":43.32,"sma_20":8.57,"sma_60":8.22,"sma_120":8.86},{"date":"2026-08-03","open":8.14,"high":8.47,"low":8.0,"close":8.25,"volume":210116,"rsi_14":40.75,"sma_20":8.57,"sma_60":8.22,"sma_120":8.82},{"date":"2026-08-04","open":8.27,"high":8.87,"low":8.22,"close":8.87,"volume":507091,"rsi_14":56.99,"sma_20":8.6,"sma_60":8.23,"sma_120":8.8},{"date":"2026-08-05","open":8.83,"high":9.02,"low":8.76,"close":8.96,"volume":147403,"rsi_14":59.91,"sma_20":8.59,"sma_60":8.26,"sma_120":8.77},{"date":"2026-08-06","open":8.98,"high":9.31,"low":8.75,"close":8.78,"volume":186961,"rsi_14":53.43,"sma_20":8.58,"sma_60":8.27,"sma_120":8.75},{"date":"2026-08-07","open":8.91,"high":9.42,"low":8.89,"close":9.33,"volume":219413,"rsi_14":62.57,"sma_20":8.63,"sma_60":8.29,"sma_120":8.74},{"date":"2026-08-10","open":9.3,"high":9.62,"low":9.24,"close":9.28,"volume":208915,"rsi_14":58.31,"sma_20":8.67,"sma_60":8.31,"sma_120":8.72},{"date":"2026-08-11","open":9.33,"high":9.44,"low":9.1,"close":9.2,"volume":202033,"rsi_14":54.59,"sma_20":8.68,"sma_60":8.32,"sma_120":8.71},{"date":"2026-08-12","open":9.07,"high":9.46,"low":9.0,"close":9.42,"volume":150524,"rsi_14":60.57,"sma_20":8.74,"sma_60":8.34,"sma_120":8.71},{"date":"2026-08-13","open":9.48,"high":9.61,"low":9.2,"close":9.23,"volume":303826,"rsi_14":56.03,"sma_20":8.78,"sma_60":8.35,"sma_120":8.7},{"date":"2026-08-14","open":9.22,"high":9.49,"low":8.8,"close":9.06,"volume":227475,"rsi_14":54.43,"sma_20":8.81,"sma_60":8.35,"sma_120":8.69},{"date":"2026-08-17","open":8.9,"high":9.4,"low":8.9,"close":9.04,"volume":249911,"rsi_14":56.7,"sma_20":8.84,"sma_60":8.36,"sma_120":8.68},{"date":"2026-08-18","open":9.02,"high":9.12,"low":8.82,"close":8.95,"volume":446873,"rsi_14":61.55,"sma_20":8.85,"sma_60":8.35,"sma_120":8.67},{"date":"2026-08-19","open":9.16,"high":9.72,"low":9.14,"close":9.6,"volume":414324,"rsi_14":65.8,"sma_20":8.88,"sma_60":8.37,"sma_120":8.66},{"date":"2026-08-20","open":9.55,"high":9.78,"low":9.08,"close":9.08,"volume":203262},{"date":"2026-08-21","open":9.19,"high":9.44,"low":9.03,"close":9.08,"volume":171565,"rsi_14":62.1,"sma_20":8.91,"sma_60":8.39,"sma_120":8.65},{"date":"2026-08-24","open":9.1,"high":9.36,"low":8.8,"close":9.14,"volume":338518},{"date":"2026-08-25","open":9.24,"high":9.47,"low":9.18,"close":9.37,"volume":197974,"rsi_14":56.81,"sma_20":8.97,"sma_60":8.4,"sma_120":8.64},{"date":"2026-08-26","open":9.36,"high":9.47,"low":9.04,"close":9.26,"volume":247152},{"date":"2026-08-27","open":9.19,"high":9.31,"low":9.06,"close":9.18,"volume":385266,"rsi_14":46.96,"sma_20":9.06,"sma_60":8.43,"sma_120":8.62},{"date":"2026-08-28","open":9.16,"high":9.16,"low":8.69,"close":8.74,"volume":195036,"rsi_14":40.56,"sma_20":9.09,"sma_60":8.44,"sma_120":8.61},{"date":"2026-08-31","open":8.72,"high":9.2,"low":8.41,"close":8.8,"volume":476038,"rsi_14":42.96,"sma_20":9.12,"sma_60":8.45,"sma_120":8.6},{"date":"2026-09-01","open":8.7,"high":8.9,"low":8.54,"close":8.82,"volume":146125,"rsi_14":38.64,"sma_20":9.12,"sma_60":8.47,"sma_120":8.59},{"date":"2026-09-02","open":8.81,"high":9.19,"low":8.73,"close":8.89,"volume":238879},{"date":"2026-09-03","open":8.93,"high":9.04,"low":8.66,"close":8.9,"volume":139211,"rsi_14":46.61,"sma_20":9.12,"sma_60":8.51,"sma_120":8.58},{"date":"2026-09-04","open":8.8,"high":9.06,"low":8.65,"close":8.98,"volume":117621,"rsi_14":48.76,"sma_20":9.1,"sma_60":8.55,"sma_120":8.58},{"date":"2026-09-08","open":8.88,"high":9.05,"low":8.78,"close":8.86,"volume":154113,"rsi_14":48.16,"sma_20":9.08,"sma_60":8.57,"sma_120":8.58},{"date":"2026-09-09","open":8.86,"high":8.86,"low":6.29,"close":6.75,"volume":1499708,"rsi_14":13.57,"sma_20":8.96,"sma_60":8.55,"sma_120":8.56},{"date":"2026-09-10","open":6.79,"high":6.79,"low":5.48,"close":5.52,"volume":2790385,"rsi_14":11.47,"sma_20":8.76,"sma_60":8.52,"sma_120":8.53},{"date":"2026-09-11","open":5.53,"high":5.62,"low":4.9,"close":4.95,"volume":1631034,"rsi_14":10.21,"sma_20":8.55,"sma_60":8.47,"sma_120":8.5},{"date":"2026-09-14","open":4.91,"high":5.18,"low":4.85,"close":5.05,"volume":956104,"rsi_14":10.9,"sma_20":8.35,"sma_60":8.42,"sma_120":8.47},{"date":"2026-09-15","open":5.01,"high":5.01,"low":4.72,"close":4.88,"volume":629204,"rsi_14":6.58,"sma_20":8.14,"sma_60":8.38,"sma_120":8.43},{"date":"2026-09-16","open":4.93,"high":4.99,"low":4.71,"close":4.76,"volume":855553,"rsi_14":6.56,"sma_20":7.93,"sma_60":8.33,"sma_120":8.4},{"date":"2026-09-17","open":4.84,"high":5.1,"low":4.84,"close":4.89,"volume":417384,"rsi_14":8.99,"sma_20":7.7,"sma_60":8.28,"sma_120":8.36},{"date":"2026-09-18","open":4.86,"high":4.86,"low":4.69,"close":4.77,"volume":1229848,"rsi_14":9.57,"sma_20":7.48,"sma_60":8.24,"sma_120":8.33},{"date":"2026-09-21","open":4.84,"high":4.84,"low":4.59,"close":4.66,"volume":468725},{"date":"2026-09-22","open":4.63,"high":4.81,"low":4.6,"close":4.66,"volume":509117,"rsi_14":7.89,"sma_20":7.03,"sma_60":8.14,"sma_120":8.26},{"date":"2026-09-23","open":4.61,"high":4.7,"low":4.05,"close":4.16,"volume":540245,"rsi_14":5.96,"sma_20":6.77,"sma_60":8.09,"sma_120":8.22},{"date":"2026-09-24","open":4.15,"high":4.17,"low":3.9,"close":3.99,"volume":656661,"rsi_14":5.61,"sma_20":6.51,"sma_60":8.03,"sma_120":8.18},{"date":"2026-09-25","open":4.0,"high":4.0,"low":3.89,"close":3.95,"volume":523562,"rsi_14":4.19,"sma_20":6.25,"sma_60":7.96,"sma_120":8.13},{"date":"2026-09-28","open":3.91,"high":3.92,"low":3.79,"close":3.81,"volume":476625,"rsi_14":4.17,"sma_20":6.0,"sma_60":7.89,"sma_120":8.1},{"date":"2026-09-29","open":3.83,"high":4.02,"low":3.8,"close":3.92,"volume":537352},{"date":"2026-09-30","open":3.94,"high":4.15,"low":3.88,"close":4.1,"volume":736320,"rsi_14":21.14,"sma_20":5.52,"sma_60":7.74,"sma_120":8.02},{"date":"2026-10-01","open":4.05,"high":4.1,"low":3.82,"close":3.94,"volume":1363713,"rsi_14":25.37,"sma_20":5.28,"sma_60":7.66,"sma_120":7.98},{"date":"2026-10-02","open":3.97,"high":4.04,"low":3.88,"close":3.89,"volume":486002,"rsi_14":21.0,"sma_20":5.02,"sma_60":7.57,"sma_120":7.94},{"date":"2026-10-05","open":3.88,"high":3.88,"low":3.58,"close":3.6,"volume":481654,"rsi_14":19.81,"sma_20":4.76,"sma_60":7.49,"sma_120":7.89},{"date":"2026-10-06","open":3.6,"high":3.72,"low":3.48,"close":3.5,"volume":660105},{"date":"2026-10-07","open":3.46,"high":3.57,"low":3.36,"close":3.44,"volume":321385,"rsi_14":14.29,"sma_20":4.32,"sma_60":7.32,"sma_120":7.79},{"date":"2026-10-08","open":3.43,"high":3.43,"low":3.27,"close":3.42,"volume":566215,"rsi_14":15.03,"sma_20":4.22,"sma_60":7.24,"sma_120":7.74},{"date":"2026-10-09","open":3.43,"high":3.5,"low":3.29,"close":3.31,"volume":471952,"rsi_14":15.03,"sma_20":4.13,"sma_60":7.16,"sma_120":7.7},{"date":"2026-10-12","open":3.31,"high":3.37,"low":3.23,"close":3.26,"volume":233972,"rsi_14":14.65,"sma_20":4.05,"sma_60":7.07,"sma_120":7.64},{"date":"2026-10-13","open":3.24,"high":3.34,"low":2.93,"close":2.95,"volume":505681,"rsi_14":16.2,"sma_20":3.95,"sma_60":6.98,"sma_120":7.59},{"date":"2026-10-14","open":2.94,"high":3.07,"low":2.88,"close":2.9,"volume":440619},{"date":"2026-10-15","open":2.9,"high":3.3,"low":2.86,"close":2.95,"volume":473894,"rsi_14":20.06,"sma_20":3.76,"sma_60":6.78,"sma_120":7.5},{"date":"2026-10-16","open":2.95,"high":2.95,"low":2.81,"close":2.82,"volume":480774,"rsi_14":20.18,"sma_20":3.66,"sma_60":6.68,"sma_120":7.45},{"date":"2026-10-19","open":2.84,"high":2.9,"low":2.79,"close":2.85,"volume":695643,"rsi_14":16.14,"sma_20":3.57,"sma_60":6.58,"sma_120":7.4},{"date":"2026-10-20","open":2.85,"high":2.98,"low":2.7,"close":2.72,"volume":660932,"rsi_14":4.9,"sma_20":3.47,"sma_60":6.48,"sma_120":7.35},{"date":"2026-10-21","open":2.71,"high":2.85,"low":2.66,"close":2.68,"volume":942242,"rsi_14":5.32,"sma_20":3.4,"sma_60":6.38,"sma_120":7.3},{"date":"2026-10-22","open":2.66,"high":2.85,"low":2.66,"close":2.85,"volume":661895,"rsi_14":16.01,"sma_20":3.34,"sma_60":6.29,"sma_120":7.26},{"date":"2026-10-23","open":2.83,"high":2.83,"low":2.6,"close":2.66,"volume":737317,"rsi_14":17.13,"sma_20":3.28,"sma_60":6.2,"sma_120":7.21}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":366.73,"pbr":14.26,"ttm_eps":null,"close":10.45},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":96.32,"pbr":14.18,"ttm_eps":null,"close":10.5},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":6.61,"ttm_eps":null,"close":11.58},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":7.76,"ttm_eps":null,"close":12.52},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":6.13,"ttm_eps":null,"close":8.95},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":6.01,"ttm_eps":null,"close":7.62}],"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":"BridgeBio Oncology Therapeutics, Inc.","phase":"above-fold","symbol_resolved":true}