{"status":"ok","report":{"price_analysis":{"current":24.05,"change_1d":-2.1,"change_7d":-0.6,"change_30d":-0.3,"high_30d":26.94,"low_30d":22.67,"position_in_range":32.0,"support":23.1,"resistance":26.51},"summary":"Beam Therapeutics Inc(BEAM)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 24.74억. 현재가 $24.05, 전일 대비 -2.1%, 30일 -0.3%. ROE -11.5%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -11.5%로 적자 상태입니다. 시가총액 24.74억. 매출 5570.10만, 영업이익 -4.66억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.04,"roe":-11.49,"eps":-1.18,"revenue":55701000.0,"operating_income":-466285000.0,"net_income":-414643000.0,"market_cap":2474239950,"profit_margin":-744.41,"roa":-8.85,"operating_margin":-837.12,"gross_margin":100.0,"debt_ratio":0.23172968648413683,"total_assets":1386355000.0,"total_equity":1067442000.0,"total_debt":247358000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2024Q4~2025Q3"},"technical":{"analysis":"RSI(14) 40.9로 중립 구간입니다. MACD(-0.37)가 시그널선(-0.44)을 상회합니다(골든크로스). 현재가가 SMA20(25)과 SMA60(26) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 23~26 (현재 위치 25%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 41","rsi_14":40.89887640449438,"macd":-0.36820587033042784,"macd_signal":-0.43891523302975055,"sma_20":24.601999999999997,"sma_60":26.162249999999997,"bb_upper":25.71063158894197,"bb_lower":23.493368411058025,"atr_14":1.2789285714285719},"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 2.04x) — 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":"F","percentile":22,"summary":"매출 -98.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-98.5,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":-18.0,"unit":"%","percentile":31,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -11.5%","metrics":[{"name":"ROE","value":-11.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-837.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-744.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-8.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":53,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.9,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.3,"unit":"%","percentile":49,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 14.6x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":14.57,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.03,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-62.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.28,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 2.04x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -98.5%"},"profitability":{"grade":"C","reason":"ROE -11.5%"},"momentum":{"grade":"C","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-8.85,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-11.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-35.46,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.23,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.09,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-837.12,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-744.41,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.04,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":4.34,"pbr_5y_low":2.09,"pbr_5y_avg":3.27,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":3.38,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.53},{"quarter":"2024-Q3","per":null,"pbr":3.98},{"quarter":"2024-Q4","per":null,"pbr":4.34},{"quarter":"2025-Q1","per":null,"pbr":2.23},{"quarter":"2025-Q2","per":null,"pbr":2.09},{"quarter":"2025-Q3","per":null,"pbr":3.23},{"quarter":"2026-Q1","per":null,"pbr":2.63},{"quarter":"2026-Q2","per":null,"pbr":4.13},{"quarter":"현재","per":null,"pbr":2.04}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.0배"},{"label":"ROE","value":"-11.5%"}],"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":"2026-10-23T23:24:26.403376+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"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.11492708737336549,"dividend_yield":null,"eps":-1.18,"revenue":490000.0,"operating_income":-126553000.0,"net_income":-122678000.0,"market_cap":null,"profit_margin":-250.36326530612246,"operating_margin":-258.27142857142854,"roa":-0.08848960042701905,"gross_margin":1.0,"total_equity":1067442000.0,"total_assets":1386355000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.547,"roe":-0.08099873071816618,"dividend_yield":null,"eps":-0.91,"revenue":31738000.0,"operating_income":-107215000.0,"net_income":-94318000.0,"market_cap":3090590000.0,"profit_margin":-2.971768857520953,"operating_margin":-3.3781271661730417,"roa":-0.06369403524315943,"gross_margin":0.6516478669103283,"total_equity":1164438000.0,"total_assets":1480798000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.11669541056850814,"dividend_yield":null,"eps":-1.1,"revenue":9698000.0,"operating_income":-126811000.0,"net_income":-112728000.0,"market_cap":null,"profit_margin":-11.623839967003505,"operating_margin":-13.075995050525881,"roa":-0.08598095769826578,"gross_margin":1.0,"total_equity":966002000.0,"total_assets":1311081000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0977165931259929,"dividend_yield":null,"eps":-1.0,"revenue":8466000.0,"operating_income":-120151000.0,"net_income":-102291000.0,"market_cap":null,"profit_margin":-12.082565556343019,"operating_margin":-14.192180486652493,"roa":-0.0735294434776233,"gross_margin":-11.019607843137255,"total_equity":1046813000.0,"total_assets":1391157000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.09729008775428799,"dividend_yield":null,"eps":-1.24,"revenue":7470000.0,"operating_income":-119286000.0,"net_income":-109270000.0,"market_cap":null,"profit_margin":-14.627844712182062,"operating_margin":-15.96867469879518,"roa":-0.07448940637526245,"gross_margin":-12.228380187416333,"total_equity":1123136000.0,"total_assets":1466920000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.12317444737541663,"dividend_yield":null,"eps":-1.09,"revenue":30067000.0,"operating_income":-100037000.0,"net_income":-90354000.0,"market_cap":null,"profit_margin":-3.0050886353809823,"operating_margin":-3.3271360627930955,"roa":-0.08185544072243402,"gross_margin":-2.3739315528652676,"total_equity":733545000.0,"total_assets":1103824000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.12216090391082209,"dividend_yield":null,"eps":-1.17,"revenue":14269000.0,"operating_income":-106504000.0,"net_income":-96668000.0,"market_cap":null,"profit_margin":-6.77468638306819,"operating_margin":-7.464012895087252,"roa":-0.08252580105125037,"gross_margin":-5.605788772864251,"total_equity":791317000.0,"total_assets":1171367000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.10660536193908399,"dividend_yield":null,"eps":-1.11,"revenue":11772000.0,"operating_income":-104895000.0,"net_income":-91051000.0,"market_cap":null,"profit_margin":-7.734539585457017,"operating_margin":-8.910550458715596,"roa":-0.07219016448552486,"gross_margin":-6.393900781515461,"total_equity":854094000.0,"total_assets":1261266000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.10801322400902034,"dividend_yield":null,"eps":-1.21,"revenue":7410000.0,"operating_income":-104132000.0,"net_income":-98669000.0,"market_cap":null,"profit_margin":-13.315654520917679,"operating_margin":-14.052901484480431,"roa":-0.0725616195370482,"gross_margin":-10.44642375168691,"total_equity":913490000.0,"total_assets":1359796000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.18208800514404444,"dividend_yield":null,"eps":1.73,"revenue":316192000.0,"operating_income":132858000.0,"net_income":178688240.0,"market_cap":null,"profit_margin":0.5651257463819451,"operating_margin":0.4201814087642951,"roa":0.12241318504857801,"gross_margin":0.556987526566137,"total_equity":981329000.0,"total_assets":1459714000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.12335722474487798,"dividend_yield":null,"eps":-0.9737065279024447,"revenue":17193000.0,"operating_income":-108267000.0,"net_income":-96088000.0,"market_cap":null,"profit_margin":-5.5887861338917,"operating_margin":-6.297155819228756,"roa":-0.07445600038433703,"gross_margin":-4.819228755889025,"total_equity":778941000.0,"total_assets":1290534000.0}],"current_price":24.05,"change_pct":-2.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-02-06","close":18.75},{"date":"2020-02-07","close":20.62},{"date":"2020-02-10","close":22.1},{"date":"2020-02-11","close":24.1},{"date":"2020-02-12","close":27.6},{"date":"2020-02-13","close":29.2},{"date":"2020-02-14","close":27.9},{"date":"2020-02-18","close":27.8},{"date":"2020-02-19","close":28.18},{"date":"2020-02-20","close":26.91},{"date":"2020-02-21","close":26.09},{"date":"2020-02-24","close":24.2},{"date":"2020-02-25","close":22.63},{"date":"2020-02-26","close":24.45},{"date":"2020-02-27","close":22.93},{"date":"2020-02-28","close":22.49},{"date":"2020-03-02","close":23.02},{"date":"2020-03-03","close":23.51},{"date":"2020-03-04","close":24.41},{"date":"2020-03-05","close":23.81},{"date":"2020-03-06","close":23.55},{"date":"2020-03-09","close":22.6},{"date":"2020-03-10","close":22.5},{"date":"2020-03-11","close":21.25},{"date":"2020-03-12","close":18.3},{"date":"2020-03-13","close":17.38},{"date":"2020-03-16","close":13.31},{"date":"2020-03-17","close":15.01},{"date":"2020-03-18","close":15.21},{"date":"2020-03-19","close":16.86},{"date":"2020-03-20","close":19.4},{"date":"2020-03-23","close":18.01},{"date":"2020-03-24","close":19.16},{"date":"2020-03-25","close":19.6},{"date":"2020-03-26","close":19.0},{"date":"2020-03-27","close":18.05},{"date":"2020-03-30","close":18.0},{"date":"2020-03-31","close":18.0},{"date":"2020-04-01","close":16.12},{"date":"2020-04-02","close":15.26},{"date":"2020-04-03","close":16.11},{"date":"2020-04-06","close":16.65},{"date":"2020-04-07","close":15.81},{"date":"2020-04-08","close":16.7},{"date":"2020-04-09","close":16.62},{"date":"2020-04-13","close":16.1},{"date":"2020-04-14","close":17.07},{"date":"2020-04-15","close":15.9},{"date":"2020-04-16","close":16.17},{"date":"2020-04-17","close":15.98},{"date":"2020-04-20","close":16.56},{"date":"2020-04-21","close":16.1},{"date":"2020-04-22","close":16.66},{"date":"2020-04-23","close":17.74},{"date":"2020-04-24","close":18.15},{"date":"2020-04-27","close":16.53},{"date":"2020-04-28","close":16.3},{"date":"2020-04-29","close":16.89},{"date":"2020-04-30","close":15.95},{"date":"2020-05-01","close":15.38},{"date":"2020-05-04","close":15.76},{"date":"2020-05-05","close":16.49},{"date":"2020-05-06","close":16.08},{"date":"2020-05-07","close":16.84},{"date":"2020-05-08","close":16.89},{"date":"2020-05-11","close":20.71},{"date":"2020-05-12","close":19.95},{"date":"2020-05-13","close":21.4},{"date":"2020-05-14","close":19.51},{"date":"2020-05-15","close":21.41},{"date":"2020-05-18","close":21.49},{"date":"2020-05-19","close":23.51},{"date":"2020-05-20","close":25.58},{"date":"2020-05-21","close":26.55},{"date":"2020-05-22","close":25.62},{"date":"2020-05-26","close":24.32},{"date":"2020-05-27","close":24.59},{"date":"2020-05-28","close":25.02},{"date":"2020-05-29","close":25.55},{"date":"2020-06-01","close":26.18},{"date":"2020-06-02","close":28.05},{"date":"2020-06-03","close":28.13},{"date":"2020-06-04","close":27.28},{"date":"2020-06-05","close":25.73},{"date":"2020-06-08","close":27.76},{"date":"2020-06-09","close":27.78},{"date":"2020-06-10","close":26.74},{"date":"2020-06-11","close":25.5},{"date":"2020-06-12","close":24.94},{"date":"2020-06-15","close":26.85},{"date":"2020-06-16","close":27.0},{"date":"2020-06-17","close":25.65},{"date":"2020-06-18","close":26.6},{"date":"2020-06-19","close":27.3},{"date":"2020-06-22","close":28.66},{"date":"2020-06-23","close":26.36},{"date":"2020-06-24","close":26.21},{"date":"2020-06-25","close":26.51},{"date":"2020-06-26","close":24.95},{"date":"2020-06-29","close":27.46},{"date":"2020-06-30","close":28.0},{"date":"2020-07-01","close":28.51},{"date":"2020-07-02","close":28.87},{"date":"2020-07-06","close":29.42},{"date":"2020-07-07","close":28.61},{"date":"2020-07-08","close":29.01},{"date":"2020-07-09","close":30.57},{"date":"2020-07-10","close":26.73},{"date":"2020-07-13","close":25.03},{"date":"2020-07-14","close":25.09},{"date":"2020-07-15","close":24.42},{"date":"2020-07-16","close":23.74},{"date":"2020-07-17","close":23.66},{"date":"2020-07-20","close":23.2},{"date":"2020-07-21","close":22.41},{"date":"2020-07-22","close":22.52},{"date":"2020-07-23","close":21.91},{"date":"2020-07-24","close":21.16},{"date":"2020-07-27","close":21.51},{"date":"2020-07-28","close":20.82},{"date":"2020-07-29","close":20.56},{"date":"2020-07-30","close":20.37},{"date":"2020-07-31","close":19.34},{"date":"2020-08-03","close":19.005},{"date":"2020-08-04","close":19.41},{"date":"2020-08-05","close":21.28},{"date":"2020-08-06","close":24.52},{"date":"2020-08-07","close":23.47},{"date":"2020-08-10","close":24.1},{"date":"2020-08-11","close":23.62},{"date":"2020-08-12","close":22.28},{"date":"2020-08-13","close":22.42},{"date":"2020-08-14","close":22.48},{"date":"2020-08-17","close":22.8},{"date":"2020-08-18","close":25.63},{"date":"2020-08-19","close":25.16},{"date":"2020-08-20","close":25.34},{"date":"2020-08-21","close":26.03},{"date":"2020-08-24","close":25.66},{"date":"2020-08-25","close":25.84},{"date":"2020-08-26","close":25.16},{"date":"2020-08-27","close":24.62},{"date":"2020-08-28","close":24.94},{"date":"2020-08-31","close":25.11},{"date":"2020-09-01","close":26.12},{"date":"2020-09-02","close":26.2},{"date":"2020-09-03","close":23.93},{"date":"2020-09-04","close":21.83},{"date":"2020-09-08","close":22.47},{"date":"2020-09-09","close":25.16},{"date":"2020-09-10","close":25.73},{"date":"2020-09-11","close":25.65},{"date":"2020-09-14","close":27.26},{"date":"2020-09-15","close":27.87},{"date":"2020-09-16","close":28.78},{"date":"2020-09-17","close":28.39},{"date":"2020-09-18","close":29.45},{"date":"2020-09-21","close":29.57},{"date":"2020-09-22","close":27.8},{"date":"2020-09-23","close":26.09},{"date":"2020-09-24","close":26.09},{"date":"2020-09-25","close":26.76},{"date":"2020-09-28","close":26.88},{"date":"2020-09-29","close":24.72},{"date":"2020-09-30","close":24.62},{"date":"2020-10-01","close":24.44},{"date":"2020-10-02","close":22.24},{"date":"2020-10-05","close":23.85},{"date":"2020-10-06","close":27.39},{"date":"2020-10-07","close":28.67},{"date":"2020-10-08","close":28.5},{"date":"2020-10-09","close":29.41},{"date":"2020-10-12","close":28.5},{"date":"2020-10-13","close":28.89},{"date":"2020-10-14","close":28.33},{"date":"2020-10-15","close":32.92},{"date":"2020-10-16","close":32.61},{"date":"2020-10-19","close":31.88},{"date":"2020-10-20","close":30.54},{"date":"2020-10-21","close":29.69},{"date":"2020-10-22","close":35.51},{"date":"2020-10-23","close":37.89},{"date":"2020-10-26","close":35.69},{"date":"2020-10-27","close":38.28},{"date":"2020-10-28","close":36.11},{"date":"2020-10-29","close":36.31},{"date":"2020-10-30","close":34.17},{"date":"2020-11-02","close":34.65},{"date":"2020-11-03","close":34.07},{"date":"2020-11-04","close":35.21},{"date":"2020-11-05","close":36.59},{"date":"2020-11-06","close":36.13},{"date":"2020-11-09","close":36.93},{"date":"2020-11-10","close":37.68},{"date":"2020-11-11","close":37.86},{"date":"2020-11-12","close":34.34},{"date":"2020-11-13","close":36.42},{"date":"2020-11-16","close":36.88},{"date":"2020-11-17","close":38.29},{"date":"2020-11-18","close":37.82},{"date":"2020-11-19","close":39.52},{"date":"2020-11-20","close":41.63},{"date":"2020-11-23","close":42.47},{"date":"2020-11-24","close":41.56},{"date":"2020-11-25","close":44.69},{"date":"2020-11-27","close":47.66},{"date":"2020-11-30","close":50.0},{"date":"2020-12-01","close":54.86},{"date":"2020-12-02","close":57.22},{"date":"2020-12-03","close":58.48},{"date":"2020-12-04","close":60.06},{"date":"2020-12-07","close":67.68},{"date":"2020-12-08","close":75.26},{"date":"2020-12-09","close":72.84},{"date":"2020-12-10","close":77.5},{"date":"2020-12-11","close":78.35},{"date":"2020-12-14","close":83.91},{"date":"2020-12-15","close":77.7},{"date":"2020-12-16","close":72.15},{"date":"2020-12-17","close":72.1},{"date":"2020-12-18","close":72.35},{"date":"2020-12-21","close":89.14},{"date":"2020-12-22","close":88.52},{"date":"2020-12-23","close":90.65},{"date":"2020-12-24","close":87.84},{"date":"2020-12-28","close":95.63},{"date":"2020-12-29","close":88.67},{"date":"2020-12-30","close":82.52},{"date":"2020-12-31","close":81.64},{"date":"2021-01-04","close":83.14},{"date":"2021-01-05","close":84.07},{"date":"2021-01-06","close":85.0},{"date":"2021-01-07","close":98.63},{"date":"2021-01-08","close":101.67},{"date":"2021-01-11","close":94.08},{"date":"2021-01-12","close":97.06},{"date":"2021-01-13","close":97.94},{"date":"2021-01-14","close":111.32},{"date":"2021-01-15","close":113.04},{"date":"2021-01-19","close":108.89},{"date":"2021-01-20","close":102.27},{"date":"2021-01-21","close":92.63},{"date":"2021-01-22","close":99.51},{"date":"2021-01-25","close":102.5},{"date":"2021-01-26","close":89.77},{"date":"2021-01-27","close":92.01},{"date":"2021-01-28","close":99.89},{"date":"2021-01-29","close":96.43},{"date":"2021-02-01","close":98.35},{"date":"2021-02-02","close":99.0},{"date":"2021-02-03","close":99.5},{"date":"2021-02-04","close":104.32},{"date":"2021-02-05","close":116.16},{"date":"2021-02-08","close":120.75},{"date":"2021-02-09","close":115.4},{"date":"2021-02-10","close":108.56},{"date":"2021-02-11","close":104.66},{"date":"2021-02-12","close":105.0},{"date":"2021-02-16","close":105.25},{"date":"2021-02-17","close":106.45},{"date":"2021-02-18","close":103.3},{"date":"2021-02-19","close":106.91},{"date":"2021-02-22","close":110.41},{"date":"2021-02-23","close":96.48},{"date":"2021-02-24","close":97.03},{"date":"2021-02-25","close":88.52},{"date":"2021-02-26","close":89.13},{"date":"2021-03-01","close":95.58},{"date":"2021-03-02","close":92.3},{"date":"2021-03-03","close":83.76},{"date":"2021-03-04","close":73.49},{"date":"2021-03-05","close":72.6},{"date":"2021-03-08","close":71.28},{"date":"2021-03-09","close":84.02},{"date":"2021-03-10","close":84.32},{"date":"2021-03-11","close":94.66},{"date":"2021-03-12","close":98.42},{"date":"2021-03-15","close":94.82},{"date":"2021-03-16","close":94.13},{"date":"2021-03-17","close":97.8},{"date":"2021-03-18","close":88.86},{"date":"2021-03-19","close":92.89},{"date":"2021-03-22","close":94.76},{"date":"2021-03-23","close":88.37},{"date":"2021-03-24","close":80.85},{"date":"2021-03-25","close":83.34},{"date":"2021-03-26","close":81.33},{"date":"2021-03-29","close":74.59},{"date":"2021-03-30","close":75.76},{"date":"2021-03-31","close":80.04},{"date":"2021-04-01","close":79.74},{"date":"2021-04-05","close":80.6},{"date":"2021-04-06","close":76.84},{"date":"2021-04-07","close":74.37},{"date":"2021-04-08","close":74.82},{"date":"2021-04-09","close":70.23},{"date":"2021-04-12","close":68.82},{"date":"2021-04-13","close":74.8},{"date":"2021-04-14","close":76.45},{"date":"2021-04-15","close":73.78},{"date":"2021-04-16","close":72.69},{"date":"2021-04-19","close":70.89},{"date":"2021-04-20","close":71.06},{"date":"2021-04-21","close":74.21},{"date":"2021-04-22","close":74.51},{"date":"2021-04-23","close":76.77},{"date":"2021-04-26","close":81.86},{"date":"2021-04-27","close":81.56},{"date":"2021-04-28","close":81.95},{"date":"2021-04-29","close":78.1},{"date":"2021-04-30","close":82.0},{"date":"2021-05-03","close":75.19},{"date":"2021-05-04","close":72.75},{"date":"2021-05-05","close":73.1},{"date":"2021-05-06","close":70.11},{"date":"2021-05-07","close":70.82},{"date":"2021-05-10","close":64.12},{"date":"2021-05-11","close":66.2},{"date":"2021-05-12","close":66.88},{"date":"2021-05-13","close":66.14},{"date":"2021-05-14","close":71.92},{"date":"2021-05-17","close":69.15},{"date":"2021-05-18","close":73.26},{"date":"2021-05-19","close":70.56},{"date":"2021-05-20","close":71.72},{"date":"2021-05-21","close":72.62},{"date":"2021-05-24","close":74.28},{"date":"2021-05-25","close":75.6},{"date":"2021-05-26","close":79.67},{"date":"2021-05-27","close":79.89},{"date":"2021-05-28","close":78.23},{"date":"2021-06-01","close":77.74},{"date":"2021-06-02","close":79.63},{"date":"2021-06-03","close":79.78},{"date":"2021-06-04","close":82.61},{"date":"2021-06-07","close":85.39},{"date":"2021-06-08","close":85.6},{"date":"2021-06-09","close":85.8},{"date":"2021-06-10","close":87.91},{"date":"2021-06-11","close":88.76},{"date":"2021-06-14","close":91.96},{"date":"2021-06-15","close":88.46},{"date":"2021-06-16","close":83.46},{"date":"2021-06-17","close":85.0},{"date":"2021-06-18","close":85.0},{"date":"2021-06-21","close":85.92},{"date":"2021-06-22","close":85.99},{"date":"2021-06-23","close":86.11},{"date":"2021-06-24","close":94.0},{"date":"2021-06-25","close":93.85},{"date":"2021-06-28","close":108.85},{"date":"2021-06-29","close":110.79},{"date":"2021-06-30","close":128.71},{"date":"2021-07-01","close":133.6},{"date":"2021-07-02","close":130.21},{"date":"2021-07-06","close":112.97},{"date":"2021-07-07","close":98.14},{"date":"2021-07-08","close":98.05},{"date":"2021-07-09","close":100.99},{"date":"2021-07-12","close":98.39},{"date":"2021-07-13","close":90.69},{"date":"2021-07-14","close":85.72},{"date":"2021-07-15","close":85.55},{"date":"2021-07-16","close":88.01},{"date":"2021-07-19","close":90.28},{"date":"2021-07-20","close":94.87},{"date":"2021-07-21","close":98.56},{"date":"2021-07-22","close":95.17},{"date":"2021-07-23","close":92.36},{"date":"2021-07-26","close":89.46},{"date":"2021-07-27","close":84.37},{"date":"2021-07-28","close":88.61},{"date":"2021-07-29","close":90.37},{"date":"2021-07-30","close":92.0},{"date":"2021-08-02","close":90.6},{"date":"2021-08-03","close":92.31},{"date":"2021-08-04","close":95.57},{"date":"2021-08-05","close":110.66},{"date":"2021-08-06","close":108.39},{"date":"2021-08-09","close":106.96},{"date":"2021-08-10","close":104.28},{"date":"2021-08-11","close":108.0},{"date":"2021-08-12","close":105.68},{"date":"2021-08-13","close":101.02},{"date":"2021-08-16","close":101.94},{"date":"2021-08-17","close":102.09},{"date":"2021-08-18","close":101.5},{"date":"2021-08-19","close":97.78},{"date":"2021-08-20","close":101.95},{"date":"2021-08-23","close":106.48},{"date":"2021-08-24","close":107.35},{"date":"2021-08-25","close":102.01},{"date":"2021-08-26","close":101.58},{"date":"2021-08-27","close":106.58},{"date":"2021-08-30","close":106.89},{"date":"2021-08-31","close":110.92},{"date":"2021-09-01","close":112.2},{"date":"2021-09-02","close":114.07},{"date":"2021-09-03","close":112.52},{"date":"2021-09-07","close":113.4},{"date":"2021-09-08","close":104.76},{"date":"2021-09-09","close":108.0},{"date":"2021-09-10","close":108.94},{"date":"2021-09-13","close":101.23},{"date":"2021-09-14","close":99.88},{"date":"2021-09-15","close":102.11},{"date":"2021-09-16","close":102.07},{"date":"2021-09-17","close":102.91},{"date":"2021-09-20","close":95.31},{"date":"2021-09-21","close":94.96},{"date":"2021-09-22","close":95.47},{"date":"2021-09-23","close":98.13},{"date":"2021-09-24","close":94.67},{"date":"2021-09-27","close":94.84},{"date":"2021-09-28","close":91.1},{"date":"2021-09-29","close":87.24},{"date":"2021-09-30","close":87.01},{"date":"2021-10-01","close":86.38},{"date":"2021-10-04","close":83.0},{"date":"2021-10-05","close":85.61},{"date":"2021-10-06","close":83.89},{"date":"2021-10-07","close":84.96},{"date":"2021-10-08","close":83.57},{"date":"2021-10-11","close":86.56},{"date":"2021-10-12","close":87.86},{"date":"2021-10-13","close":88.99},{"date":"2021-10-14","close":94.28},{"date":"2021-10-15","close":93.14},{"date":"2021-10-18","close":90.71},{"date":"2021-10-19","close":94.35},{"date":"2021-10-20","close":94.11},{"date":"2021-10-21","close":94.97},{"date":"2021-10-22","close":93.74},{"date":"2021-10-25","close":96.09},{"date":"2021-10-26","close":94.5},{"date":"2021-10-27","close":91.79},{"date":"2021-10-28","close":94.26},{"date":"2021-10-29","close":88.77},{"date":"2021-11-01","close":94.5},{"date":"2021-11-02","close":96.7},{"date":"2021-11-03","close":94.7},{"date":"2021-11-04","close":93.46},{"date":"2021-11-05","close":89.53},{"date":"2021-11-08","close":99.06},{"date":"2021-11-09","close":97.7},{"date":"2021-11-10","close":91.1},{"date":"2021-11-11","close":93.38},{"date":"2021-11-12","close":92.11},{"date":"2021-11-15","close":86.44},{"date":"2021-11-16","close":90.0},{"date":"2021-11-17","close":88.92},{"date":"2021-11-18","close":89.69},{"date":"2021-11-19","close":89.71},{"date":"2021-11-22","close":81.74},{"date":"2021-11-23","close":82.64},{"date":"2021-11-24","close":81.91},{"date":"2021-11-26","close":78.69},{"date":"2021-11-29","close":76.82},{"date":"2021-11-30","close":79.15},{"date":"2021-12-01","close":72.68},{"date":"2021-12-02","close":72.56},{"date":"2021-12-03","close":68.02},{"date":"2021-12-06","close":68.93},{"date":"2021-12-07","close":78.66},{"date":"2021-12-08","close":79.33},{"date":"2021-12-09","close":73.59},{"date":"2021-12-10","close":73.7},{"date":"2021-12-13","close":76.79},{"date":"2021-12-14","close":75.32},{"date":"2021-12-15","close":80.53},{"date":"2021-12-16","close":74.89},{"date":"2021-12-17","close":84.58},{"date":"2021-12-20","close":83.29},{"date":"2021-12-21","close":86.35},{"date":"2021-12-22","close":85.73},{"date":"2021-12-23","close":86.5},{"date":"2021-12-27","close":80.2},{"date":"2021-12-28","close":78.5},{"date":"2021-12-29","close":79.03},{"date":"2021-12-30","close":81.63},{"date":"2021-12-31","close":79.69},{"date":"2022-01-03","close":82.16},{"date":"2022-01-04","close":78.31},{"date":"2022-01-05","close":71.57},{"date":"2022-01-06","close":70.91},{"date":"2022-01-07","close":70.36},{"date":"2022-01-10","close":68.46},{"date":"2022-01-11","close":75.68},{"date":"2022-01-12","close":70.24},{"date":"2022-01-13","close":66.13},{"date":"2022-01-14","close":67.82},{"date":"2022-01-18","close":62.15},{"date":"2022-01-19","close":62.37},{"date":"2022-01-20","close":62.84},{"date":"2022-01-21","close":62.86},{"date":"2022-01-24","close":67.99},{"date":"2022-01-25","close":66.61},{"date":"2022-01-26","close":64.97},{"date":"2022-01-27","close":59.69},{"date":"2022-01-28","close":64.11},{"date":"2022-01-31","close":69.21},{"date":"2022-02-01","close":69.16},{"date":"2022-02-02","close":62.7},{"date":"2022-02-03","close":60.27},{"date":"2022-02-04","close":61.33},{"date":"2022-02-07","close":63.14},{"date":"2022-02-08","close":62.86},{"date":"2022-02-09","close":68.4},{"date":"2022-02-10","close":64.6},{"date":"2022-02-11","close":63.21},{"date":"2022-02-14","close":67.73},{"date":"2022-02-15","close":73.87},{"date":"2022-02-16","close":73.58},{"date":"2022-02-17","close":69.02},{"date":"2022-02-18","close":67.02},{"date":"2022-02-22","close":65.14},{"date":"2022-02-23","close":63.61},{"date":"2022-02-24","close":70.36},{"date":"2022-02-25","close":74.75},{"date":"2022-02-28","close":78.35},{"date":"2022-03-01","close":73.5},{"date":"2022-03-02","close":74.2},{"date":"2022-03-03","close":67.8},{"date":"2022-03-04","close":64.05},{"date":"2022-03-07","close":62.81},{"date":"2022-03-08","close":62.47},{"date":"2022-03-09","close":65.11},{"date":"2022-03-10","close":65.72},{"date":"2022-03-11","close":60.91},{"date":"2022-03-14","close":53.73},{"date":"2022-03-15","close":55.24},{"date":"2022-03-16","close":59.84},{"date":"2022-03-17","close":62.29},{"date":"2022-03-18","close":63.11},{"date":"2022-03-21","close":59.13},{"date":"2022-03-22","close":61.68},{"date":"2022-03-23","close":56.78},{"date":"2022-03-24","close":58.68},{"date":"2022-03-25","close":58.03},{"date":"2022-03-28","close":59.06},{"date":"2022-03-29","close":62.03},{"date":"2022-03-30","close":59.45},{"date":"2022-03-31","close":57.3},{"date":"2022-04-01","close":59.95},{"date":"2022-04-04","close":62.36},{"date":"2022-04-05","close":56.45},{"date":"2022-04-06","close":54.8},{"date":"2022-04-07","close":53.37},{"date":"2022-04-08","close":51.77},{"date":"2022-04-11","close":49.01},{"date":"2022-04-12","close":50.07},{"date":"2022-04-13","close":51.52},{"date":"2022-04-14","close":46.4},{"date":"2022-04-18","close":43.98},{"date":"2022-04-19","close":44.7},{"date":"2022-04-20","close":43.77},{"date":"2022-04-21","close":42.1},{"date":"2022-04-22","close":42.14},{"date":"2022-04-25","close":44.23},{"date":"2022-04-26","close":40.17},{"date":"2022-04-27","close":39.83},{"date":"2022-04-28","close":39.57},{"date":"2022-04-29","close":37.53},{"date":"2022-05-02","close":40.78},{"date":"2022-05-03","close":40.03},{"date":"2022-05-04","close":43.19},{"date":"2022-05-05","close":37.02},{"date":"2022-05-06","close":35.68},{"date":"2022-05-09","close":33.29},{"date":"2022-05-10","close":35.78},{"date":"2022-05-11","close":29.96},{"date":"2022-05-12","close":31.44},{"date":"2022-05-13","close":35.45},{"date":"2022-05-16","close":32.54},{"date":"2022-05-17","close":34.07},{"date":"2022-05-18","close":32.03},{"date":"2022-05-19","close":33.94},{"date":"2022-05-20","close":35.19},{"date":"2022-05-23","close":34.99},{"date":"2022-05-24","close":31.44},{"date":"2022-05-25","close":31.97},{"date":"2022-05-26","close":32.56},{"date":"2022-05-27","close":36.07},{"date":"2022-05-31","close":35.18},{"date":"2022-06-01","close":34.03},{"date":"2022-06-02","close":36.85},{"date":"2022-06-03","close":37.28},{"date":"2022-06-06","close":35.89},{"date":"2022-06-07","close":38.52},{"date":"2022-06-08","close":40.18},{"date":"2022-06-09","close":37.795},{"date":"2022-06-10","close":33.08},{"date":"2022-06-13","close":29.86},{"date":"2022-06-14","close":30.83},{"date":"2022-06-15","close":31.95},{"date":"2022-06-16","close":32.23},{"date":"2022-06-17","close":35.77},{"date":"2022-06-21","close":38.05},{"date":"2022-06-22","close":39.13},{"date":"2022-06-23","close":41.57},{"date":"2022-06-24","close":42.51},{"date":"2022-06-27","close":43.09},{"date":"2022-06-28","close":40.4},{"date":"2022-06-29","close":40.42},{"date":"2022-06-30","close":38.71},{"date":"2022-07-01","close":39.79},{"date":"2022-07-05","close":46.49},{"date":"2022-07-06","close":45.56},{"date":"2022-07-07","close":51.67},{"date":"2022-07-08","close":52.01},{"date":"2022-07-11","close":50.45},{"date":"2022-07-12","close":52.88},{"date":"2022-07-13","close":55.59},{"date":"2022-07-14","close":56.12},{"date":"2022-07-15","close":57.62},{"date":"2022-07-18","close":58.01},{"date":"2022-07-19","close":64.61},{"date":"2022-07-20","close":67.91},{"date":"2022-07-21","close":68.48},{"date":"2022-07-22","close":62.88},{"date":"2022-07-25","close":63.97},{"date":"2022-07-26","close":64.14},{"date":"2022-07-27","close":67.81},{"date":"2022-07-28","close":65.68},{"date":"2022-07-29","close":62.98},{"date":"2022-08-01","close":58.84},{"date":"2022-08-02","close":59.14},{"date":"2022-08-03","close":63.01},{"date":"2022-08-04","close":62.88},{"date":"2022-08-05","close":63.43},{"date":"2022-08-08","close":63.69},{"date":"2022-08-09","close":60.96},{"date":"2022-08-10","close":65.73},{"date":"2022-08-11","close":66.09},{"date":"2022-08-12","close":69.08},{"date":"2022-08-15","close":70.31},{"date":"2022-08-16","close":63.56},{"date":"2022-08-17","close":59.56},{"date":"2022-08-18","close":57.58},{"date":"2022-08-19","close":53.29},{"date":"2022-08-22","close":51.41},{"date":"2022-08-23","close":54.24},{"date":"2022-08-24","close":59.84},{"date":"2022-08-25","close":62.15},{"date":"2022-08-26","close":56.26},{"date":"2022-08-29","close":55.04},{"date":"2022-08-30","close":54.38},{"date":"2022-08-31","close":54.6},{"date":"2022-09-01","close":55.58},{"date":"2022-09-02","close":52.68},{"date":"2022-09-06","close":52.93},{"date":"2022-09-07","close":55.81},{"date":"2022-09-08","close":57.07},{"date":"2022-09-09","close":57.51},{"date":"2022-09-12","close":57.58},{"date":"2022-09-13","close":53.33},{"date":"2022-09-14","close":56.83},{"date":"2022-09-15","close":60.49},{"date":"2022-09-16","close":56.12},{"date":"2022-09-19","close":53.79},{"date":"2022-09-20","close":53.48},{"date":"2022-09-21","close":51.62},{"date":"2022-09-22","close":48.15},{"date":"2022-09-23","close":47.09},{"date":"2022-09-26","close":46.56},{"date":"2022-09-27","close":48.41},{"date":"2022-09-28","close":51.02},{"date":"2022-09-29","close":47.5},{"date":"2022-09-30","close":47.64},{"date":"2022-10-03","close":47.89},{"date":"2022-10-04","close":51.6},{"date":"2022-10-05","close":50.95},{"date":"2022-10-06","close":51.34},{"date":"2022-10-07","close":47.75},{"date":"2022-10-10","close":46.67},{"date":"2022-10-11","close":46.57},{"date":"2022-10-12","close":48.22},{"date":"2022-10-13","close":49.0},{"date":"2022-10-14","close":45.47},{"date":"2022-10-17","close":48.17},{"date":"2022-10-18","close":48.05},{"date":"2022-10-19","close":44.85},{"date":"2022-10-20","close":43.85},{"date":"2022-10-21","close":44.96},{"date":"2022-10-24","close":43.55},{"date":"2022-10-25","close":46.74},{"date":"2022-10-26","close":47.55},{"date":"2022-10-27","close":46.31},{"date":"2022-10-28","close":48.74},{"date":"2022-10-31","close":44.06},{"date":"2022-11-01","close":44.36},{"date":"2022-11-02","close":43.6},{"date":"2022-11-03","close":44.01},{"date":"2022-11-04","close":42.8},{"date":"2022-11-07","close":37.91},{"date":"2022-11-08","close":38.39},{"date":"2022-11-09","close":37.88},{"date":"2022-11-10","close":44.16},{"date":"2022-11-11","close":50.93},{"date":"2022-11-14","close":49.74},{"date":"2022-11-15","close":49.18},{"date":"2022-11-16","close":47.79},{"date":"2022-11-17","close":47.34},{"date":"2022-11-18","close":46.88},{"date":"2022-11-21","close":45.41},{"date":"2022-11-22","close":45.42},{"date":"2022-11-23","close":45.7},{"date":"2022-11-25","close":44.28},{"date":"2022-11-28","close":43.18},{"date":"2022-11-29","close":43.61},{"date":"2022-11-30","close":46.19},{"date":"2022-12-01","close":45.83},{"date":"2022-12-02","close":46.82},{"date":"2022-12-05","close":44.37},{"date":"2022-12-06","close":43.18},{"date":"2022-12-07","close":44.1},{"date":"2022-12-08","close":44.69},{"date":"2022-12-09","close":42.12},{"date":"2022-12-12","close":44.3},{"date":"2022-12-13","close":45.74},{"date":"2022-12-14","close":44.88},{"date":"2022-12-15","close":42.31},{"date":"2022-12-16","close":42.54},{"date":"2022-12-19","close":40.1},{"date":"2022-12-20","close":41.59},{"date":"2022-12-21","close":43.23},{"date":"2022-12-22","close":41.96},{"date":"2022-12-23","close":40.36},{"date":"2022-12-27","close":38.08},{"date":"2022-12-28","close":36.73},{"date":"2022-12-29","close":38.71},{"date":"2022-12-30","close":39.11},{"date":"2023-01-03","close":37.32},{"date":"2023-01-04","close":41.2},{"date":"2023-01-05","close":41.14},{"date":"2023-01-06","close":40.38},{"date":"2023-01-09","close":38.68},{"date":"2023-01-10","close":39.45},{"date":"2023-01-11","close":40.88},{"date":"2023-01-12","close":43.37},{"date":"2023-01-13","close":43.24},{"date":"2023-01-17","close":44.45},{"date":"2023-01-18","close":44.51},{"date":"2023-01-19","close":42.41},{"date":"2023-01-20","close":44.54},{"date":"2023-01-23","close":44.39},{"date":"2023-01-24","close":44.55},{"date":"2023-01-25","close":44.44},{"date":"2023-01-26","close":43.85},{"date":"2023-01-27","close":45.3},{"date":"2023-01-30","close":42.1},{"date":"2023-01-31","close":43.45},{"date":"2023-02-01","close":45.97},{"date":"2023-02-02","close":48.79},{"date":"2023-02-03","close":48.45},{"date":"2023-02-06","close":47.91},{"date":"2023-02-07","close":47.65},{"date":"2023-02-08","close":44.03},{"date":"2023-02-09","close":42.53},{"date":"2023-02-10","close":41.56},{"date":"2023-02-13","close":43.05},{"date":"2023-02-14","close":42.92},{"date":"2023-02-15","close":43.94},{"date":"2023-02-16","close":41.67},{"date":"2023-02-17","close":43.17},{"date":"2023-02-21","close":39.35},{"date":"2023-02-22","close":40.82},{"date":"2023-02-23","close":40.48},{"date":"2023-02-24","close":38.92},{"date":"2023-02-27","close":38.99},{"date":"2023-02-28","close":40.24},{"date":"2023-03-01","close":38.5},{"date":"2023-03-02","close":38.81},{"date":"2023-03-03","close":39.1},{"date":"2023-03-06","close":38.13},{"date":"2023-03-07","close":37.62},{"date":"2023-03-08","close":37.39},{"date":"2023-03-09","close":34.81},{"date":"2023-03-10","close":32.14},{"date":"2023-03-13","close":33.76},{"date":"2023-03-14","close":34.14},{"date":"2023-03-15","close":35.1},{"date":"2023-03-16","close":35.51},{"date":"2023-03-17","close":33.22},{"date":"2023-03-20","close":32.23},{"date":"2023-03-21","close":32.4},{"date":"2023-03-22","close":30.67},{"date":"2023-03-23","close":30.34},{"date":"2023-03-24","close":30.39},{"date":"2023-03-27","close":30.54},{"date":"2023-03-28","close":30.16},{"date":"2023-03-29","close":31.02},{"date":"2023-03-30","close":30.15},{"date":"2023-03-31","close":30.62},{"date":"2023-04-03","close":30.13},{"date":"2023-04-04","close":29.57},{"date":"2023-04-05","close":29.32},{"date":"2023-04-06","close":29.74},{"date":"2023-04-10","close":30.09},{"date":"2023-04-11","close":30.09},{"date":"2023-04-12","close":29.75},{"date":"2023-04-13","close":32.24},{"date":"2023-04-14","close":31.27},{"date":"2023-04-17","close":31.85},{"date":"2023-04-18","close":31.1},{"date":"2023-04-19","close":31.44},{"date":"2023-04-20","close":30.09},{"date":"2023-04-21","close":31.16},{"date":"2023-04-24","close":30.51},{"date":"2023-04-25","close":30.44},{"date":"2023-04-26","close":30.55},{"date":"2023-04-27","close":30.5},{"date":"2023-04-28","close":30.71},{"date":"2023-05-01","close":30.73},{"date":"2023-05-02","close":30.16},{"date":"2023-05-03","close":31.64},{"date":"2023-05-04","close":33.27},{"date":"2023-05-05","close":33.64},{"date":"2023-05-08","close":33.35},{"date":"2023-05-09","close":34.51},{"date":"2023-05-10","close":35.85},{"date":"2023-05-11","close":35.18},{"date":"2023-05-12","close":33.33},{"date":"2023-05-15","close":35.99},{"date":"2023-05-16","close":33.86},{"date":"2023-05-17","close":34.96},{"date":"2023-05-18","close":34.89},{"date":"2023-05-19","close":34.54},{"date":"2023-05-22","close":35.15},{"date":"2023-05-23","close":34.51},{"date":"2023-05-24","close":33.38},{"date":"2023-05-25","close":32.21},{"date":"2023-05-26","close":32.37},{"date":"2023-05-30","close":31.9},{"date":"2023-05-31","close":31.9},{"date":"2023-06-01","close":32.51},{"date":"2023-06-02","close":34.03},{"date":"2023-06-05","close":33.94},{"date":"2023-06-06","close":34.33},{"date":"2023-06-07","close":34.36},{"date":"2023-06-08","close":33.45},{"date":"2023-06-09","close":32.21},{"date":"2023-06-12","close":32.98},{"date":"2023-06-13","close":33.81},{"date":"2023-06-14","close":33.78},{"date":"2023-06-15","close":34.0},{"date":"2023-06-16","close":33.69},{"date":"2023-06-20","close":33.33},{"date":"2023-06-21","close":32.66},{"date":"2023-06-22","close":32.53},{"date":"2023-06-23","close":31.81},{"date":"2023-06-26","close":31.97},{"date":"2023-06-27","close":32.02},{"date":"2023-06-28","close":33.08},{"date":"2023-06-29","close":31.81},{"date":"2023-06-30","close":31.93},{"date":"2023-07-03","close":31.93},{"date":"2023-07-05","close":31.84},{"date":"2023-07-06","close":30.41},{"date":"2023-07-07","close":30.46},{"date":"2023-07-10","close":32.02},{"date":"2023-07-11","close":31.96},{"date":"2023-07-12","close":32.14},{"date":"2023-07-13","close":32.09},{"date":"2023-07-14","close":30.86},{"date":"2023-07-17","close":30.82},{"date":"2023-07-18","close":30.32},{"date":"2023-07-19","close":31.0},{"date":"2023-07-20","close":30.98},{"date":"2023-07-21","close":32.07},{"date":"2023-07-24","close":31.55},{"date":"2023-07-25","close":32.46},{"date":"2023-07-26","close":32.11},{"date":"2023-07-27","close":29.81},{"date":"2023-07-28","close":31.38},{"date":"2023-07-31","close":30.87},{"date":"2023-08-01","close":28.51},{"date":"2023-08-02","close":28.25},{"date":"2023-08-03","close":27.2},{"date":"2023-08-04","close":27.12},{"date":"2023-08-07","close":25.54},{"date":"2023-08-08","close":26.25},{"date":"2023-08-09","close":26.11},{"date":"2023-08-10","close":25.4},{"date":"2023-08-11","close":25.55},{"date":"2023-08-14","close":25.22},{"date":"2023-08-15","close":24.27},{"date":"2023-08-16","close":23.21},{"date":"2023-08-17","close":23.49},{"date":"2023-08-18","close":23.34},{"date":"2023-08-21","close":23.7},{"date":"2023-08-22","close":23.3},{"date":"2023-08-23","close":23.5},{"date":"2023-08-24","close":23.06},{"date":"2023-08-25","close":23.21},{"date":"2023-08-28","close":23.43},{"date":"2023-08-29","close":23.72},{"date":"2023-08-30","close":23.51},{"date":"2023-08-31","close":23.18},{"date":"2023-09-01","close":23.46},{"date":"2023-09-05","close":23.68},{"date":"2023-09-06","close":24.66},{"date":"2023-09-07","close":25.15},{"date":"2023-09-08","close":25.55},{"date":"2023-09-11","close":26.1},{"date":"2023-09-12","close":26.18},{"date":"2023-09-13","close":25.03},{"date":"2023-09-14","close":25.14},{"date":"2023-09-15","close":25.05},{"date":"2023-09-18","close":24.31},{"date":"2023-09-19","close":24.5},{"date":"2023-09-20","close":25.23},{"date":"2023-09-21","close":24.96},{"date":"2023-09-22","close":23.76},{"date":"2023-09-25","close":23.01},{"date":"2023-09-26","close":23.6},{"date":"2023-09-27","close":24.26},{"date":"2023-09-28","close":24.02},{"date":"2023-09-29","close":24.05},{"date":"2023-10-02","close":21.5},{"date":"2023-10-03","close":22.39},{"date":"2023-10-04","close":21.54},{"date":"2023-10-05","close":22.26},{"date":"2023-10-06","close":21.43},{"date":"2023-10-09","close":21.92},{"date":"2023-10-10","close":22.28},{"date":"2023-10-11","close":22.31},{"date":"2023-10-12","close":21.21},{"date":"2023-10-13","close":22.26},{"date":"2023-10-16","close":22.31},{"date":"2023-10-17","close":22.27},{"date":"2023-10-18","close":20.8},{"date":"2023-10-19","close":18.36},{"date":"2023-10-20","close":17.69},{"date":"2023-10-23","close":19.1},{"date":"2023-10-24","close":19.53},{"date":"2023-10-25","close":19.34},{"date":"2023-10-26","close":19.59},{"date":"2023-10-27","close":18.62},{"date":"2023-10-30","close":19.11},{"date":"2023-10-31","close":21.14},{"date":"2023-11-01","close":21.04},{"date":"2023-11-02","close":21.44},{"date":"2023-11-03","close":24.49},{"date":"2023-11-06","close":23.3},{"date":"2023-11-07","close":24.99},{"date":"2023-11-08","close":22.9},{"date":"2023-11-09","close":22.21},{"date":"2023-11-10","close":22.16},{"date":"2023-11-13","close":21.94},{"date":"2023-11-14","close":24.55},{"date":"2023-11-15","close":25.15},{"date":"2023-11-16","close":24.79},{"date":"2023-11-17","close":27.47},{"date":"2023-11-20","close":30.76},{"date":"2023-11-21","close":27.95},{"date":"2023-11-22","close":29.47},{"date":"2023-11-24","close":29.67},{"date":"2023-11-27","close":29.16},{"date":"2023-11-28","close":29.77},{"date":"2023-11-29","close":28.59},{"date":"2023-11-30","close":28.08},{"date":"2023-12-01","close":29.57},{"date":"2023-12-04","close":29.56},{"date":"2023-12-05","close":28.25},{"date":"2023-12-06","close":28.67},{"date":"2023-12-07","close":28.75},{"date":"2023-12-08","close":26.4},{"date":"2023-12-11","close":26.65},{"date":"2023-12-12","close":26.04},{"date":"2023-12-13","close":28.28},{"date":"2023-12-14","close":29.79},{"date":"2023-12-15","close":28.42},{"date":"2023-12-18","close":27.45},{"date":"2023-12-19","close":29.51},{"date":"2023-12-20","close":27.63},{"date":"2023-12-21","close":28.07},{"date":"2023-12-22","close":29.48},{"date":"2023-12-26","close":29.82},{"date":"2023-12-27","close":29.08},{"date":"2023-12-28","close":29.43},{"date":"2023-12-29","close":27.22},{"date":"2024-01-02","close":27.41},{"date":"2024-01-03","close":25.82},{"date":"2024-01-04","close":26.02},{"date":"2024-01-05","close":26.07},{"date":"2024-01-08","close":27.86},{"date":"2024-01-09","close":27.96},{"date":"2024-01-10","close":27.08},{"date":"2024-01-11","close":26.08},{"date":"2024-01-12","close":25.6},{"date":"2024-01-16","close":25.1},{"date":"2024-01-17","close":24.13},{"date":"2024-01-18","close":23.46},{"date":"2024-01-19","close":23.69},{"date":"2024-01-22","close":24.76},{"date":"2024-01-23","close":25.0},{"date":"2024-01-24","close":24.76},{"date":"2024-01-25","close":24.92},{"date":"2024-01-26","close":24.29},{"date":"2024-01-29","close":28.29},{"date":"2024-01-30","close":25.84},{"date":"2024-01-31","close":24.4},{"date":"2024-02-01","close":26.43},{"date":"2024-02-02","close":25.92},{"date":"2024-02-05","close":25.93},{"date":"2024-02-06","close":27.88},{"date":"2024-02-07","close":27.57},{"date":"2024-02-08","close":28.11},{"date":"2024-02-09","close":29.05},{"date":"2024-02-12","close":33.4},{"date":"2024-02-13","close":29.98},{"date":"2024-02-14","close":31.29},{"date":"2024-02-15","close":33.02},{"date":"2024-02-16","close":32.9},{"date":"2024-02-20","close":31.8},{"date":"2024-02-21","close":31.76},{"date":"2024-02-22","close":33.54},{"date":"2024-02-23","close":33.99},{"date":"2024-02-26","close":35.8},{"date":"2024-02-27","close":45.07},{"date":"2024-02-28","close":43.61},{"date":"2024-02-29","close":39.49},{"date":"2024-03-01","close":39.84},{"date":"2024-03-04","close":38.24},{"date":"2024-03-05","close":38.51},{"date":"2024-03-06","close":38.28},{"date":"2024-03-07","close":36.96},{"date":"2024-03-08","close":37.53},{"date":"2024-03-11","close":36.57},{"date":"2024-03-12","close":35.8},{"date":"2024-03-13","close":37.37},{"date":"2024-03-14","close":34.61},{"date":"2024-03-15","close":35.41},{"date":"2024-03-18","close":34.065},{"date":"2024-03-19","close":34.84},{"date":"2024-03-20","close":34.87},{"date":"2024-03-21","close":34.95},{"date":"2024-03-22","close":33.63},{"date":"2024-03-25","close":33.69},{"date":"2024-03-26","close":33.22},{"date":"2024-03-27","close":33.96},{"date":"2024-03-28","close":33.04},{"date":"2024-04-01","close":32.66},{"date":"2024-04-02","close":30.55},{"date":"2024-04-03","close":29.68},{"date":"2024-04-04","close":29.03},{"date":"2024-04-05","close":28.2},{"date":"2024-04-08","close":28.81},{"date":"2024-04-09","close":29.32},{"date":"2024-04-10","close":27.06},{"date":"2024-04-11","close":27.27},{"date":"2024-04-12","close":25.93},{"date":"2024-04-15","close":25.7},{"date":"2024-04-16","close":25.7},{"date":"2024-04-17","close":24.31},{"date":"2024-04-18","close":24.31},{"date":"2024-04-19","close":23.9},{"date":"2024-04-22","close":24.1},{"date":"2024-04-23","close":23.47},{"date":"2024-04-24","close":22.74},{"date":"2024-04-25","close":21.6},{"date":"2024-04-26","close":21.38},{"date":"2024-04-29","close":22.05},{"date":"2024-04-30","close":21.22},{"date":"2024-05-01","close":21.74},{"date":"2024-05-02","close":22.72},{"date":"2024-05-03","close":23.13},{"date":"2024-05-06","close":22.78},{"date":"2024-05-07","close":22.53},{"date":"2024-05-08","close":22.24},{"date":"2024-05-09","close":22.54},{"date":"2024-05-10","close":21.26},{"date":"2024-05-13","close":24.02},{"date":"2024-05-14","close":23.81},{"date":"2024-05-15","close":24.11},{"date":"2024-05-16","close":23.79},{"date":"2024-05-17","close":24.62},{"date":"2024-05-20","close":24.84},{"date":"2024-05-21","close":24.8},{"date":"2024-05-22","close":24.88},{"date":"2024-05-23","close":24.01},{"date":"2024-05-24","close":24.32},{"date":"2024-05-28","close":24.22},{"date":"2024-05-29","close":23.68},{"date":"2024-05-30","close":24.09},{"date":"2024-05-31","close":23.82},{"date":"2024-06-03","close":24.38},{"date":"2024-06-04","close":24.34},{"date":"2024-06-05","close":24.49},{"date":"2024-06-06","close":24.07},{"date":"2024-06-07","close":23.21},{"date":"2024-06-10","close":24.4},{"date":"2024-06-11","close":24.86},{"date":"2024-06-12","close":26.06},{"date":"2024-06-13","close":25.24},{"date":"2024-06-14","close":24.87},{"date":"2024-06-17","close":24.03},{"date":"2024-06-18","close":23.17},{"date":"2024-06-20","close":23.04},{"date":"2024-06-21","close":22.94},{"date":"2024-06-24","close":24.83},{"date":"2024-06-25","close":24.25},{"date":"2024-06-26","close":24.84},{"date":"2024-06-27","close":23.98},{"date":"2024-06-28","close":23.43},{"date":"2024-07-01","close":23.05},{"date":"2024-07-02","close":22.57},{"date":"2024-07-03","close":23.48},{"date":"2024-07-05","close":23.08},{"date":"2024-07-08","close":23.85},{"date":"2024-07-09","close":23.84},{"date":"2024-07-10","close":23.96},{"date":"2024-07-11","close":25.88},{"date":"2024-07-12","close":26.88},{"date":"2024-07-15","close":25.62},{"date":"2024-07-16","close":27.29},{"date":"2024-07-17","close":26.93},{"date":"2024-07-18","close":25.46},{"date":"2024-07-19","close":25.94},{"date":"2024-07-22","close":27.05},{"date":"2024-07-23","close":30.32},{"date":"2024-07-24","close":29.81},{"date":"2024-07-25","close":32.17},{"date":"2024-07-26","close":33.14},{"date":"2024-07-29","close":32.04},{"date":"2024-07-30","close":31.6},{"date":"2024-07-31","close":31.64},{"date":"2024-08-01","close":30.31},{"date":"2024-08-02","close":27.43},{"date":"2024-08-05","close":25.61},{"date":"2024-08-06","close":25.52},{"date":"2024-08-07","close":24.46},{"date":"2024-08-08","close":24.91},{"date":"2024-08-09","close":24.46},{"date":"2024-08-12","close":23.98},{"date":"2024-08-13","close":24.34},{"date":"2024-08-14","close":23.36},{"date":"2024-08-15","close":24.86},{"date":"2024-08-16","close":24.43},{"date":"2024-08-19","close":25.0},{"date":"2024-08-20","close":24.53},{"date":"2024-08-21","close":25.49},{"date":"2024-08-22","close":24.52},{"date":"2024-08-23","close":26.81},{"date":"2024-08-26","close":27.11},{"date":"2024-08-27","close":26.29},{"date":"2024-08-28","close":26.05},{"date":"2024-08-29","close":26.84},{"date":"2024-08-30","close":26.68},{"date":"2024-09-03","close":24.4},{"date":"2024-09-04","close":24.08},{"date":"2024-09-05","close":24.18},{"date":"2024-09-06","close":23.31},{"date":"2024-09-09","close":23.4},{"date":"2024-09-10","close":23.65},{"date":"2024-09-11","close":24.12},{"date":"2024-09-12","close":24.4},{"date":"2024-09-13","close":26.3},{"date":"2024-09-16","close":25.62},{"date":"2024-09-17","close":25.58},{"date":"2024-09-18","close":25.51},{"date":"2024-09-19","close":26.04},{"date":"2024-09-20","close":25.65},{"date":"2024-09-23","close":24.72},{"date":"2024-09-24","close":24.77},{"date":"2024-09-25","close":24.5},{"date":"2024-09-26","close":25.12},{"date":"2024-09-27","close":25.05},{"date":"2024-09-30","close":24.5},{"date":"2024-10-01","close":23.41},{"date":"2024-10-02","close":23.5},{"date":"2024-10-03","close":22.94},{"date":"2024-10-04","close":23.41},{"date":"2024-10-07","close":23.39},{"date":"2024-10-08","close":23.26},{"date":"2024-10-09","close":23.44},{"date":"2024-10-10","close":23.03},{"date":"2024-10-11","close":24.72},{"date":"2024-10-14","close":26.59},{"date":"2024-10-15","close":26.34},{"date":"2024-10-16","close":26.69},{"date":"2024-10-17","close":24.35},{"date":"2024-10-18","close":23.65},{"date":"2024-10-21","close":23.15},{"date":"2024-10-22","close":22.74},{"date":"2024-10-23","close":21.82},{"date":"2024-10-24","close":22.09},{"date":"2024-10-25","close":21.55},{"date":"2024-10-28","close":22.35},{"date":"2024-10-29","close":22.17},{"date":"2024-10-30","close":22.5},{"date":"2024-10-31","close":21.91},{"date":"2024-11-01","close":22.93},{"date":"2024-11-04","close":24.36},{"date":"2024-11-05","close":23.93},{"date":"2024-11-06","close":26.62},{"date":"2024-11-07","close":26.1},{"date":"2024-11-08","close":27.06},{"date":"2024-11-11","close":30.35},{"date":"2024-11-12","close":27.94},{"date":"2024-11-13","close":27.5},{"date":"2024-11-14","close":26.31},{"date":"2024-11-15","close":24.05},{"date":"2024-11-18","close":24.12},{"date":"2024-11-19","close":25.29},{"date":"2024-11-20","close":24.49},{"date":"2024-11-21","close":23.58},{"date":"2024-11-22","close":25.05},{"date":"2024-11-25","close":26.65},{"date":"2024-11-26","close":25.84},{"date":"2024-11-27","close":27.2},{"date":"2024-11-29","close":27.37},{"date":"2024-12-02","close":28.295},{"date":"2024-12-03","close":25.98},{"date":"2024-12-04","close":26.02},{"date":"2024-12-05","close":25.32},{"date":"2024-12-06","close":26.71},{"date":"2024-12-09","close":27.515},{"date":"2024-12-10","close":30.2},{"date":"2024-12-11","close":28.9},{"date":"2024-12-12","close":28.06},{"date":"2024-12-13","close":27.93},{"date":"2024-12-16","close":28.93},{"date":"2024-12-17","close":28.58},{"date":"2024-12-18","close":26.45},{"date":"2024-12-19","close":26.85},{"date":"2024-12-20","close":29.01},{"date":"2024-12-23","close":28.7},{"date":"2024-12-24","close":28.81},{"date":"2024-12-26","close":28.7},{"date":"2024-12-27","close":26.59},{"date":"2024-12-30","close":25.27},{"date":"2024-12-31","close":24.8},{"date":"2025-01-02","close":24.7},{"date":"2025-01-03","close":25.38},{"date":"2025-01-06","close":26.36},{"date":"2025-01-07","close":27.08},{"date":"2025-01-08","close":26.8},{"date":"2025-01-10","close":26.39},{"date":"2025-01-13","close":25.54},{"date":"2025-01-14","close":23.3},{"date":"2025-01-15","close":23.39},{"date":"2025-01-16","close":23.4},{"date":"2025-01-17","close":23.44},{"date":"2025-01-21","close":24.53},{"date":"2025-01-22","close":26.39},{"date":"2025-01-23","close":26.29},{"date":"2025-01-24","close":25.98},{"date":"2025-01-27","close":25.91},{"date":"2025-01-28","close":25.26},{"date":"2025-01-29","close":25.91},{"date":"2025-01-30","close":27.28},{"date":"2025-01-31","close":25.92},{"date":"2025-02-03","close":25.59},{"date":"2025-02-04","close":25.75},{"date":"2025-02-05","close":27.82},{"date":"2025-02-06","close":27.65},{"date":"2025-02-07","close":27.41},{"date":"2025-02-10","close":26.57},{"date":"2025-02-11","close":26.85},{"date":"2025-02-12","close":28.57},{"date":"2025-02-13","close":28.61},{"date":"2025-02-14","close":32.4},{"date":"2025-02-18","close":33.49},{"date":"2025-02-19","close":34.09},{"date":"2025-02-20","close":33.14},{"date":"2025-02-21","close":30.43},{"date":"2025-02-24","close":30.79},{"date":"2025-02-25","close":29.84},{"date":"2025-02-26","close":27.89},{"date":"2025-02-27","close":27.11},{"date":"2025-02-28","close":26.34},{"date":"2025-03-03","close":25.1},{"date":"2025-03-04","close":26.44},{"date":"2025-03-05","close":26.11},{"date":"2025-03-06","close":27.25},{"date":"2025-03-07","close":28.48},{"date":"2025-03-10","close":25.69},{"date":"2025-03-11","close":26.415},{"date":"2025-03-12","close":27.42},{"date":"2025-03-13","close":25.06},{"date":"2025-03-14","close":24.23},{"date":"2025-03-17","close":24.52},{"date":"2025-03-18","close":22.59},{"date":"2025-03-19","close":23.64},{"date":"2025-03-20","close":22.87},{"date":"2025-03-21","close":23.3},{"date":"2025-03-24","close":24.01},{"date":"2025-03-25","close":23.22},{"date":"2025-03-26","close":21.91},{"date":"2025-03-27","close":22.19},{"date":"2025-03-28","close":22.21},{"date":"2025-03-31","close":19.53},{"date":"2025-04-01","close":17.635},{"date":"2025-04-02","close":18.48},{"date":"2025-04-03","close":16.46},{"date":"2025-04-04","close":15.27},{"date":"2025-04-07","close":15.3},{"date":"2025-04-08","close":14.54},{"date":"2025-04-09","close":16.37},{"date":"2025-04-10","close":14.63},{"date":"2025-04-11","close":15.47},{"date":"2025-04-14","close":17.0},{"date":"2025-04-15","close":17.28},{"date":"2025-04-16","close":16.62},{"date":"2025-04-17","close":17.0},{"date":"2025-04-21","close":18.24},{"date":"2025-04-22","close":19.13},{"date":"2025-04-23","close":19.87},{"date":"2025-04-24","close":20.17},{"date":"2025-04-25","close":19.52},{"date":"2025-04-28","close":19.8},{"date":"2025-04-29","close":19.71},{"date":"2025-04-30","close":19.93},{"date":"2025-05-01","close":19.83},{"date":"2025-05-02","close":20.24},{"date":"2025-05-05","close":19.82},{"date":"2025-05-06","close":15.99},{"date":"2025-05-07","close":16.225},{"date":"2025-05-08","close":17.25},{"date":"2025-05-09","close":17.41},{"date":"2025-05-12","close":18.24},{"date":"2025-05-13","close":18.05},{"date":"2025-05-14","close":17.24},{"date":"2025-05-15","close":17.25},{"date":"2025-05-16","close":17.89},{"date":"2025-05-19","close":17.655},{"date":"2025-05-20","close":17.75},{"date":"2025-05-21","close":17.22},{"date":"2025-05-22","close":17.24},{"date":"2025-05-23","close":16.83},{"date":"2025-05-27","close":17.03},{"date":"2025-05-28","close":16.88},{"date":"2025-05-29","close":16.32},{"date":"2025-05-30","close":15.83},{"date":"2025-06-02","close":16.19},{"date":"2025-06-03","close":16.88},{"date":"2025-06-04","close":17.15},{"date":"2025-06-05","close":17.0},{"date":"2025-06-06","close":18.575},{"date":"2025-06-09","close":18.17},{"date":"2025-06-10","close":18.08},{"date":"2025-06-11","close":17.89},{"date":"2025-06-12","close":17.44},{"date":"2025-06-13","close":17.06},{"date":"2025-06-16","close":16.62},{"date":"2025-06-17","close":16.67},{"date":"2025-06-18","close":16.99},{"date":"2025-06-20","close":16.76},{"date":"2025-06-23","close":16.71},{"date":"2025-06-24","close":17.15},{"date":"2025-06-25","close":16.76},{"date":"2025-06-26","close":17.14},{"date":"2025-06-27","close":16.8},{"date":"2025-06-30","close":17.01},{"date":"2025-07-01","close":17.53},{"date":"2025-07-02","close":19.88},{"date":"2025-07-03","close":20.01},{"date":"2025-07-07","close":19.18},{"date":"2025-07-08","close":20.3},{"date":"2025-07-09","close":21.46},{"date":"2025-07-10","close":22.03},{"date":"2025-07-11","close":21.16},{"date":"2025-07-14","close":21.17},{"date":"2025-07-15","close":19.58},{"date":"2025-07-16","close":20.07},{"date":"2025-07-17","close":20.45},{"date":"2025-07-18","close":20.75},{"date":"2025-07-21","close":21.03},{"date":"2025-07-22","close":21.54},{"date":"2025-07-23","close":22.16},{"date":"2025-07-24","close":20.95},{"date":"2025-07-25","close":21.72},{"date":"2025-07-28","close":20.83},{"date":"2025-07-29","close":19.93},{"date":"2025-07-30","close":20.15},{"date":"2025-07-31","close":19.71},{"date":"2025-08-01","close":18.83},{"date":"2025-08-04","close":19.12},{"date":"2025-08-05","close":18.7},{"date":"2025-08-06","close":18.3},{"date":"2025-08-07","close":17.86},{"date":"2025-08-08","close":17.62},{"date":"2025-08-11","close":17.165},{"date":"2025-08-12","close":16.86},{"date":"2025-08-13","close":17.52},{"date":"2025-08-14","close":17.63},{"date":"2025-08-15","close":17.82},{"date":"2025-08-18","close":17.1},{"date":"2025-08-19","close":16.35},{"date":"2025-08-20","close":16.06},{"date":"2025-08-21","close":16.01},{"date":"2025-08-22","close":16.64},{"date":"2025-08-25","close":16.44},{"date":"2025-08-26","close":16.64},{"date":"2025-08-27","close":16.86},{"date":"2025-08-28","close":16.85},{"date":"2025-08-29","close":16.36},{"date":"2025-09-02","close":16.31},{"date":"2025-09-03","close":18.76},{"date":"2025-09-04","close":18.54},{"date":"2025-09-05","close":20.88},{"date":"2025-09-08","close":19.94},{"date":"2025-09-09","close":20.365},{"date":"2025-09-10","close":19.88},{"date":"2025-09-11","close":21.55},{"date":"2025-09-12","close":20.6},{"date":"2025-09-15","close":21.28},{"date":"2025-09-16","close":22.91},{"date":"2025-09-17","close":22.45},{"date":"2025-09-18","close":25.1},{"date":"2025-09-19","close":24.32},{"date":"2025-09-22","close":24.41},{"date":"2025-09-23","close":23.73},{"date":"2025-09-24","close":23.59},{"date":"2025-09-25","close":23.09},{"date":"2025-09-26","close":22.97},{"date":"2025-09-29","close":23.91},{"date":"2025-09-30","close":24.27},{"date":"2025-10-01","close":24.13},{"date":"2025-10-02","close":25.59},{"date":"2025-10-03","close":25.75},{"date":"2025-10-06","close":25.89},{"date":"2025-10-07","close":25.13},{"date":"2025-10-08","close":27.0},{"date":"2025-10-09","close":27.87},{"date":"2025-10-10","close":26.32},{"date":"2025-10-13","close":25.39},{"date":"2025-10-14","close":25.42},{"date":"2025-10-15","close":27.19},{"date":"2025-10-16","close":25.79},{"date":"2025-10-17","close":25.98},{"date":"2025-10-20","close":30.62},{"date":"2025-10-21","close":29.89},{"date":"2025-10-22","close":27.68},{"date":"2025-10-23","close":28.2},{"date":"2025-10-24","close":27.96},{"date":"2025-10-27","close":26.73},{"date":"2025-10-28","close":26.43},{"date":"2025-10-29","close":24.77},{"date":"2025-10-30","close":23.8},{"date":"2025-10-31","close":25.01},{"date":"2025-11-03","close":24.25},{"date":"2025-11-04","close":22.74},{"date":"2025-11-05","close":23.07},{"date":"2025-11-06","close":23.15},{"date":"2025-11-07","close":22.21},{"date":"2025-11-10","close":21.65},{"date":"2025-11-11","close":22.48},{"date":"2025-11-12","close":21.87},{"date":"2025-11-13","close":21.66},{"date":"2025-11-14","close":21.72},{"date":"2025-11-17","close":22.02},{"date":"2025-11-18","close":21.92},{"date":"2025-11-19","close":20.98},{"date":"2025-11-20","close":20.6},{"date":"2025-11-21","close":22.21},{"date":"2025-11-24","close":23.62},{"date":"2025-11-25","close":24.69},{"date":"2025-11-26","close":25.03},{"date":"2025-11-28","close":25.33},{"date":"2025-12-01","close":24.05},{"date":"2025-12-02","close":23.37},{"date":"2025-12-03","close":26.74},{"date":"2025-12-04","close":28.91},{"date":"2025-12-05","close":27.09},{"date":"2025-12-08","close":27.1},{"date":"2025-12-09","close":26.48},{"date":"2025-12-10","close":27.4},{"date":"2025-12-11","close":27.51},{"date":"2025-12-12","close":27.36},{"date":"2025-12-15","close":26.83},{"date":"2025-12-16","close":26.76},{"date":"2025-12-17","close":25.6},{"date":"2025-12-18","close":26.17},{"date":"2025-12-19","close":26.57},{"date":"2025-12-22","close":27.92},{"date":"2025-12-23","close":27.77},{"date":"2025-12-24","close":28.14},{"date":"2025-12-26","close":27.98},{"date":"2025-12-29","close":27.84},{"date":"2025-12-30","close":27.82},{"date":"2025-12-31","close":27.72},{"date":"2026-01-02","close":27.14},{"date":"2026-01-05","close":26.84},{"date":"2026-01-06","close":28.34},{"date":"2026-01-07","close":28.93},{"date":"2026-01-08","close":28.0},{"date":"2026-01-09","close":27.55},{"date":"2026-01-12","close":33.69},{"date":"2026-01-13","close":34.55},{"date":"2026-01-14","close":35.41},{"date":"2026-01-15","close":32.05},{"date":"2026-01-16","close":31.22},{"date":"2026-01-20","close":30.965},{"date":"2026-01-21","close":31.12},{"date":"2026-01-22","close":34.26},{"date":"2026-01-23","close":31.56},{"date":"2026-01-26","close":30.95},{"date":"2026-01-27","close":30.7},{"date":"2026-01-28","close":29.02},{"date":"2026-01-29","close":29.29},{"date":"2026-01-30","close":27.62},{"date":"2026-02-02","close":27.92},{"date":"2026-02-03","close":27.89},{"date":"2026-02-04","close":26.95},{"date":"2026-02-05","close":24.73},{"date":"2026-02-06","close":26.52},{"date":"2026-02-09","close":27.28},{"date":"2026-02-10","close":26.95},{"date":"2026-02-11","close":25.99},{"date":"2026-02-12","close":26.93},{"date":"2026-02-13","close":27.92},{"date":"2026-02-17","close":27.49},{"date":"2026-02-18","close":27.56},{"date":"2026-02-19","close":27.88},{"date":"2026-02-20","close":27.59},{"date":"2026-02-23","close":28.33},{"date":"2026-02-24","close":32.29},{"date":"2026-02-25","close":29.61},{"date":"2026-02-26","close":28.92},{"date":"2026-02-27","close":28.46},{"date":"2026-03-02","close":28.69},{"date":"2026-03-03","close":27.22},{"date":"2026-03-04","close":27.44},{"date":"2026-03-05","close":25.52},{"date":"2026-03-06","close":26.54},{"date":"2026-03-09","close":27.62},{"date":"2026-03-10","close":26.08},{"date":"2026-03-11","close":26.08},{"date":"2026-03-12","close":25.59},{"date":"2026-03-13","close":25.16},{"date":"2026-03-16","close":25.49},{"date":"2026-03-17","close":25.83},{"date":"2026-03-18","close":25.32},{"date":"2026-03-19","close":25.17},{"date":"2026-03-20","close":24.63},{"date":"2026-03-23","close":25.17},{"date":"2026-03-24","close":23.95},{"date":"2026-03-25","close":23.12},{"date":"2026-03-26","close":23.62},{"date":"2026-03-27","close":22.19},{"date":"2026-03-30","close":21.9},{"date":"2026-03-31","close":23.83},{"date":"2026-04-01","close":24.22},{"date":"2026-04-02","close":24.66},{"date":"2026-04-06","close":24.23},{"date":"2026-04-07","close":24.49},{"date":"2026-04-08","close":25.44},{"date":"2026-04-09","close":26.33},{"date":"2026-04-10","close":27.43},{"date":"2026-04-13","close":30.18},{"date":"2026-04-14","close":30.3},{"date":"2026-04-15","close":30.68},{"date":"2026-04-16","close":30.33},{"date":"2026-04-17","close":31.39},{"date":"2026-04-20","close":31.19},{"date":"2026-04-21","close":30.69},{"date":"2026-04-22","close":31.69},{"date":"2026-04-23","close":30.16},{"date":"2026-04-24","close":27.11},{"date":"2026-04-27","close":29.165},{"date":"2026-04-28","close":30.56},{"date":"2026-04-29","close":29.38},{"date":"2026-04-30","close":30.33},{"date":"2026-05-01","close":30.7},{"date":"2026-05-04","close":30.08},{"date":"2026-05-05","close":28.9},{"date":"2026-05-06","close":32.34},{"date":"2026-05-07","close":31.47},{"date":"2026-05-08","close":32.32},{"date":"2026-05-11","close":31.75},{"date":"2026-05-12","close":31.58},{"date":"2026-05-13","close":31.85},{"date":"2026-05-14","close":29.53},{"date":"2026-05-15","close":27.93},{"date":"2026-05-18","close":26.81},{"date":"2026-05-19","close":26.33},{"date":"2026-05-20","close":27.11},{"date":"2026-05-21","close":27.67},{"date":"2026-05-22","close":28.64},{"date":"2026-05-26","close":29.79},{"date":"2026-05-27","close":31.89},{"date":"2026-05-28","close":32.8},{"date":"2026-05-29","close":32.93},{"date":"2026-06-01","close":31.14},{"date":"2026-06-02","close":28.96},{"date":"2026-06-03","close":29.55},{"date":"2026-06-04","close":32.84},{"date":"2026-06-05","close":29.4},{"date":"2026-06-08","close":29.78},{"date":"2026-06-09","close":30.47},{"date":"2026-06-10","close":29.49},{"date":"2026-06-11","close":29.41},{"date":"2026-06-12","close":29.03},{"date":"2026-06-15","close":31.12},{"date":"2026-06-16","close":30.99},{"date":"2026-06-17","close":32.48},{"date":"2026-06-18","close":34.14},{"date":"2026-06-22","close":35.53},{"date":"2026-06-23","close":33.2},{"date":"2026-06-24","close":33.9},{"date":"2026-06-25","close":33.93},{"date":"2026-06-26","close":34.81},{"date":"2026-06-29","close":34.95},{"date":"2026-06-30","close":34.32},{"date":"2026-07-01","close":33.48},{"date":"2026-07-02","close":34.79},{"date":"2026-07-06","close":35.32},{"date":"2026-07-07","close":37.92},{"date":"2026-07-08","close":36.88},{"date":"2026-07-09","close":35.82},{"date":"2026-07-10","close":32.68},{"date":"2026-07-13","close":31.0},{"date":"2026-07-14","close":30.89},{"date":"2026-07-15","close":30.84},{"date":"2026-07-16","close":28.39},{"date":"2026-07-17","close":27.53},{"date":"2026-07-20","close":26.33},{"date":"2026-07-21","close":27.29},{"date":"2026-07-22","close":26.64},{"date":"2026-07-23","close":25.91},{"date":"2026-07-24","close":25.1},{"date":"2026-07-27","close":25.07},{"date":"2026-07-28","close":26.29},{"date":"2026-07-29","close":26.02},{"date":"2026-07-30","close":26.49},{"date":"2026-07-31","close":25.52},{"date":"2026-08-03","close":25.91},{"date":"2026-08-04","close":28.35},{"date":"2026-08-05","close":27.07},{"date":"2026-08-06","close":27.25},{"date":"2026-08-07","close":27.48},{"date":"2026-08-10","close":27.28},{"date":"2026-08-11","close":26.85},{"date":"2026-08-12","close":26.71},{"date":"2026-08-13","close":26.51},{"date":"2026-08-14","close":26.75},{"date":"2026-08-17","close":27.1},{"date":"2026-08-18","close":26.57},{"date":"2026-08-19","close":29.07},{"date":"2026-08-20","close":28.39},{"date":"2026-08-21","close":29.76},{"date":"2026-08-24","close":28.33},{"date":"2026-08-25","close":31.03},{"date":"2026-08-26","close":30.19},{"date":"2026-08-27","close":30.48},{"date":"2026-08-28","close":29.32},{"date":"2026-08-31","close":29.43},{"date":"2026-09-01","close":29.02},{"date":"2026-09-02","close":29.29},{"date":"2026-09-03","close":29.46},{"date":"2026-09-04","close":29.66},{"date":"2026-09-08","close":26.83},{"date":"2026-09-09","close":25.175},{"date":"2026-09-10","close":24.37},{"date":"2026-09-11","close":23.99},{"date":"2026-09-14","close":24.12},{"date":"2026-09-15","close":23.22},{"date":"2026-09-16","close":23.1},{"date":"2026-09-17","close":24.67},{"date":"2026-09-18","close":24.95},{"date":"2026-09-21","close":25.26},{"date":"2026-09-22","close":25.93},{"date":"2026-09-23","close":24.37},{"date":"2026-09-24","close":24.66},{"date":"2026-09-25","close":24.27},{"date":"2026-09-28","close":24.23},{"date":"2026-09-29","close":24.52},{"date":"2026-09-30","close":24.45},{"date":"2026-10-01","close":24.39},{"date":"2026-10-02","close":24.5},{"date":"2026-10-05","close":25.67},{"date":"2026-10-06","close":25.23},{"date":"2026-10-07","close":24.77},{"date":"2026-10-08","close":24.6},{"date":"2026-10-09","close":25.7},{"date":"2026-10-12","close":25.13},{"date":"2026-10-13","close":24.43},{"date":"2026-10-14","close":23.65},{"date":"2026-10-15","close":24.73},{"date":"2026-10-16","close":23.47},{"date":"2026-10-19","close":24.19},{"date":"2026-10-20","close":24.93},{"date":"2026-10-21","close":24.84},{"date":"2026-10-22","close":24.56},{"date":"2026-10-23","close":24.05}],"chart_data":[{"date":"2024-10-23","open":22.63,"high":22.75,"low":21.76,"close":21.82,"volume":1394522,"rsi_14":44.53,"sma_20":24.05,"sma_60":24.93,"sma_120":24.95},{"date":"2024-10-24","open":22.04,"high":22.14,"low":21.14,"close":22.09,"volume":927880,"rsi_14":43.43,"sma_20":23.9,"sma_60":24.77,"sma_120":24.94},{"date":"2024-10-25","open":22.18,"high":22.32,"low":21.5,"close":21.55,"volume":1960123,"rsi_14":41.29,"sma_20":23.73,"sma_60":24.63,"sma_120":24.93},{"date":"2024-10-28","open":21.9,"high":22.74,"low":21.68,"close":22.35,"volume":569394,"rsi_14":45.95,"sma_20":23.62,"sma_60":24.54,"sma_120":24.93},{"date":"2024-10-29","open":22.35,"high":22.35,"low":21.85,"close":22.17,"volume":619016,"rsi_14":44.35,"sma_20":23.56,"sma_60":24.49,"sma_120":24.93},{"date":"2024-10-30","open":21.93,"high":22.7,"low":21.79,"close":22.5,"volume":850336,"rsi_14":47.62,"sma_20":23.51,"sma_60":24.44,"sma_120":24.93},{"date":"2024-10-31","open":22.61,"high":22.61,"low":21.85,"close":21.91,"volume":1127645,"rsi_14":36.02,"sma_20":23.46,"sma_60":24.39,"sma_120":24.93},{"date":"2024-11-01","open":22.3,"high":23.11,"low":22.05,"close":22.93,"volume":778406,"rsi_14":30.11,"sma_20":23.43,"sma_60":24.36,"sma_120":24.92},{"date":"2024-11-04","open":22.75,"high":24.95,"low":22.52,"close":24.36,"volume":1388907,"rsi_14":40.46,"sma_20":23.48,"sma_60":24.36,"sma_120":24.93},{"date":"2024-11-05","open":21.62,"high":24.79,"low":21.46,"close":23.93,"volume":2301706,"rsi_14":36.81,"sma_20":23.52,"sma_60":24.36,"sma_120":24.93},{"date":"2024-11-06","open":26.0,"high":27.3,"low":25.24,"close":26.62,"volume":2020878,"rsi_14":60.5,"sma_20":23.67,"sma_60":24.4,"sma_120":24.95},{"date":"2024-11-07","open":26.56,"high":27.17,"low":25.6,"close":26.1,"volume":934894,"rsi_14":61.52,"sma_20":23.83,"sma_60":24.44,"sma_120":24.96},{"date":"2024-11-08","open":25.88,"high":27.38,"low":25.68,"close":27.06,"volume":1266095,"rsi_14":67.63,"sma_20":23.95,"sma_60":24.48,"sma_120":24.98},{"date":"2024-11-11","open":27.58,"high":32.29,"low":27.5,"close":30.35,"volume":1852654,"rsi_14":77.24,"sma_20":24.13,"sma_60":24.58,"sma_120":25.03},{"date":"2024-11-12","open":29.69,"high":30.66,"low":27.38,"close":27.94,"volume":1590141,"rsi_14":69.79,"sma_20":24.21,"sma_60":24.63,"sma_120":25.05},{"date":"2024-11-13","open":28.22,"high":28.91,"low":27.15,"close":27.5,"volume":822506,"rsi_14":67.31,"sma_20":24.25,"sma_60":24.67,"sma_120":25.08},{"date":"2024-11-14","open":27.55,"high":27.82,"low":26.2,"close":26.31,"volume":918334,"rsi_14":64.62,"sma_20":24.35,"sma_60":24.69,"sma_120":25.1},{"date":"2024-11-15","open":26.44,"high":26.44,"low":23.62,"close":24.05,"volume":2258990,"rsi_14":54.79,"sma_20":24.37,"sma_60":24.68,"sma_120":25.1},{"date":"2024-11-18","open":24.8,"high":25.05,"low":23.72,"close":24.12,"volume":1281327,"rsi_14":55.53,"sma_20":24.42,"sma_60":24.64,"sma_120":25.1},{"date":"2024-11-19","open":23.75,"high":25.39,"low":23.67,"close":25.29,"volume":1154027,"rsi_14":57.55,"sma_20":24.55,"sma_60":24.61,"sma_120":25.11},{"date":"2024-11-20","open":25.25,"high":25.87,"low":24.39,"close":24.49,"volume":1212155,"rsi_14":56.91,"sma_20":24.68,"sma_60":24.58,"sma_120":25.12},{"date":"2024-11-21","open":24.53,"high":24.71,"low":23.33,"close":23.58,"volume":1010234,"rsi_14":51.75,"sma_20":24.76,"sma_60":24.53,"sma_120":25.11},{"date":"2024-11-22","open":23.6,"high":25.43,"low":23.18,"close":25.05,"volume":1187302,"rsi_14":51.85,"sma_20":24.93,"sma_60":24.5,"sma_120":25.12},{"date":"2024-11-25","open":25.94,"high":26.9,"low":25.59,"close":26.65,"volume":1217402,"rsi_14":56.88,"sma_20":25.15,"sma_60":24.5,"sma_120":25.13},{"date":"2024-11-26","open":26.47,"high":27.19,"low":25.09,"close":25.84,"volume":716259,"rsi_14":47.82,"sma_20":25.33,"sma_60":24.53,"sma_120":25.15},{"date":"2024-11-27","open":26.09,"high":27.3,"low":26.09,"close":27.2,"volume":646935,"rsi_14":52.93,"sma_20":25.56,"sma_60":24.58,"sma_120":25.18},{"date":"2024-11-29","open":27.41,"high":28.1,"low":27.0,"close":27.37,"volume":568879,"rsi_14":50.86,"sma_20":25.84,"sma_60":24.63,"sma_120":25.21},{"date":"2024-12-02","open":27.33,"high":28.63,"low":27.0,"close":28.3,"volume":1037526,"rsi_14":43.41,"sma_20":26.11,"sma_60":24.72,"sma_120":25.24},{"date":"2024-12-03","open":27.78,"high":27.95,"low":25.79,"close":25.98,"volume":804577,"rsi_14":43.67,"sma_20":26.19,"sma_60":24.76,"sma_120":25.23},{"date":"2024-12-04","open":26.03,"high":27.12,"low":25.68,"close":26.02,"volume":660902,"rsi_14":45.1,"sma_20":26.29,"sma_60":24.8,"sma_120":25.24},{"date":"2024-12-05","open":25.58,"high":25.97,"low":25.08,"close":25.32,"volume":624935,"rsi_14":46.61,"sma_20":26.23,"sma_60":24.82,"sma_120":25.24},{"date":"2024-12-06","open":25.63,"high":28.0,"low":25.59,"close":26.71,"volume":1030308,"rsi_14":59.69,"sma_20":26.26,"sma_60":24.86,"sma_120":25.27},{"date":"2024-12-09","open":27.76,"high":28.33,"low":26.54,"close":27.51,"volume":1417442,"rsi_14":61.74,"sma_20":26.28,"sma_60":24.88,"sma_120":25.3},{"date":"2024-12-10","open":27.73,"high":31.0,"low":27.6,"close":30.2,"volume":2301862,"rsi_14":65.36,"sma_20":26.27,"sma_60":24.95,"sma_120":25.36},{"date":"2024-12-11","open":30.56,"high":30.8,"low":27.61,"close":28.9,"volume":1392489,"rsi_14":63.38,"sma_20":26.32,"sma_60":25.01,"sma_120":25.41},{"date":"2024-12-12","open":28.68,"high":28.95,"low":27.45,"close":28.06,"volume":1057484,"rsi_14":63.65,"sma_20":26.35,"sma_60":25.05,"sma_120":25.44},{"date":"2024-12-13","open":27.81,"high":28.29,"low":27.02,"close":27.93,"volume":879040,"rsi_14":59.56,"sma_20":26.43,"sma_60":25.08,"sma_120":25.47},{"date":"2024-12-16","open":28.09,"high":29.16,"low":27.7,"close":28.93,"volume":907260,"rsi_14":57.88,"sma_20":26.67,"sma_60":25.14,"sma_120":25.5},{"date":"2024-12-17","open":28.92,"high":29.53,"low":28.34,"close":28.58,"volume":1542208,"rsi_14":59.78,"sma_20":26.9,"sma_60":25.2,"sma_120":25.54},{"date":"2024-12-18","open":28.98,"high":29.09,"low":25.7,"close":26.45,"volume":1766456,"rsi_14":47.46,"sma_20":26.95,"sma_60":25.23,"sma_120":25.57},{"date":"2024-12-19","open":25.99,"high":27.2,"low":24.96,"close":26.85,"volume":1673017,"rsi_14":48.27,"sma_20":27.07,"sma_60":25.27,"sma_120":25.6},{"date":"2024-12-20","open":26.9,"high":29.2,"low":26.74,"close":29.01,"volume":2744507,"rsi_14":52.2,"sma_20":27.34,"sma_60":25.33,"sma_120":25.65},{"date":"2024-12-23","open":29.25,"high":29.52,"low":28.3,"close":28.7,"volume":747063,"rsi_14":59.55,"sma_20":27.53,"sma_60":25.39,"sma_120":25.7},{"date":"2024-12-24","open":28.77,"high":29.12,"low":28.0,"close":28.81,"volume":263588,"rsi_14":59.75,"sma_20":27.63,"sma_60":25.47,"sma_120":25.74},{"date":"2024-12-26","open":28.41,"high":29.11,"low":27.75,"close":28.7,"volume":577223,"rsi_14":62.32,"sma_20":27.78,"sma_60":25.55,"sma_120":25.78},{"date":"2024-12-27","open":28.57,"high":28.75,"low":26.42,"close":26.59,"volume":884487,"rsi_14":49.58,"sma_20":27.75,"sma_60":25.61,"sma_120":25.81},{"date":"2024-12-30","open":26.26,"high":26.41,"low":24.77,"close":25.27,"volume":992728,"rsi_14":42.49,"sma_20":27.64,"sma_60":25.65,"sma_120":25.82},{"date":"2024-12-31","open":25.45,"high":25.64,"low":24.71,"close":24.8,"volume":650029,"rsi_14":28.81,"sma_20":27.47,"sma_60":25.67,"sma_120":25.81},{"date":"2025-01-02","open":24.82,"high":25.02,"low":24.18,"close":24.7,"volume":1191870,"rsi_14":31.8,"sma_20":27.4,"sma_60":25.69,"sma_120":25.79},{"date":"2025-01-03","open":24.9,"high":26.2,"low":24.66,"close":25.38,"volume":892489,"rsi_14":38.22,"sma_20":27.37,"sma_60":25.73,"sma_120":25.79},{"date":"2025-01-06","open":25.58,"high":27.0,"low":24.76,"close":26.36,"volume":1297199,"rsi_14":43.58,"sma_20":27.42,"sma_60":25.77,"sma_120":25.78},{"date":"2025-01-07","open":27.02,"high":28.39,"low":26.65,"close":27.08,"volume":1820812,"rsi_14":42.26,"sma_20":27.44,"sma_60":25.84,"sma_120":25.78},{"date":"2025-01-08","open":26.84,"high":27.82,"low":25.94,"close":26.8,"volume":1309891,"rsi_14":42.51,"sma_20":27.41,"sma_60":25.88,"sma_120":25.79},{"date":"2025-01-10","open":25.94,"high":27.05,"low":25.59,"close":26.39,"volume":1708522,"rsi_14":49.7,"sma_20":27.21,"sma_60":25.87,"sma_120":25.8},{"date":"2025-01-13","open":25.43,"high":25.68,"low":23.75,"close":25.54,"volume":1076220,"rsi_14":43.83,"sma_20":27.05,"sma_60":25.86,"sma_120":25.79},{"date":"2025-01-14","open":25.5,"high":25.61,"low":22.79,"close":23.3,"volume":2400209,"rsi_14":23.29,"sma_20":26.81,"sma_60":25.8,"sma_120":25.73},{"date":"2025-01-15","open":24.64,"high":25.07,"low":22.5,"close":23.39,"volume":1691337,"rsi_14":24.64,"sma_20":26.58,"sma_60":25.79,"sma_120":25.67},{"date":"2025-01-16","open":23.45,"high":23.74,"low":22.8,"close":23.4,"volume":896954,"rsi_14":23.92,"sma_20":26.3,"sma_60":25.78,"sma_120":25.6},{"date":"2025-01-17","open":23.86,"high":23.95,"low":23.23,"close":23.44,"volume":950823,"rsi_14":24.47,"sma_20":26.05,"sma_60":25.79,"sma_120":25.52},{"date":"2025-01-21","open":23.75,"high":24.6,"low":23.54,"close":24.53,"volume":802899,"rsi_14":38.9,"sma_20":25.95,"sma_60":25.82,"sma_120":25.46},{"date":"2025-01-22","open":24.43,"high":26.55,"low":24.02,"close":26.39,"volume":1164739,"rsi_14":55.7,"sma_20":25.93,"sma_60":25.89,"sma_120":25.41},{"date":"2025-01-23","open":26.07,"high":26.88,"low":25.15,"close":26.29,"volume":1293760,"rsi_14":57.88,"sma_20":25.79,"sma_60":25.96,"sma_120":25.37},{"date":"2025-01-24","open":26.22,"high":26.76,"low":25.5,"close":25.98,"volume":622189,"rsi_14":56.63,"sma_20":25.66,"sma_60":26.04,"sma_120":25.33},{"date":"2025-01-27","open":25.45,"high":26.25,"low":25.19,"close":25.91,"volume":877671,"rsi_14":52.93,"sma_20":25.51,"sma_60":26.1,"sma_120":25.32},{"date":"2025-01-28","open":25.94,"high":26.07,"low":24.82,"close":25.26,"volume":609900,"rsi_14":43.69,"sma_20":25.34,"sma_60":26.15,"sma_120":25.32},{"date":"2025-01-29","open":26.1,"high":26.79,"low":25.03,"close":25.91,"volume":772423,"rsi_14":43.24,"sma_20":25.31,"sma_60":26.21,"sma_120":25.32},{"date":"2025-01-30","open":26.37,"high":27.97,"low":26.26,"close":27.28,"volume":1034007,"rsi_14":52.46,"sma_20":25.41,"sma_60":26.29,"sma_120":25.34},{"date":"2025-01-31","open":27.35,"high":27.79,"low":25.55,"close":25.92,"volume":932494,"rsi_14":47.8,"sma_20":25.46,"sma_60":26.34,"sma_120":25.35},{"date":"2025-02-03","open":25.02,"high":25.99,"low":24.32,"close":25.59,"volume":844812,"rsi_14":50.25,"sma_20":25.51,"sma_60":26.37,"sma_120":25.36},{"date":"2025-02-04","open":25.72,"high":26.34,"low":25.09,"close":25.75,"volume":774144,"rsi_14":65.14,"sma_20":25.53,"sma_60":26.4,"sma_120":25.38},{"date":"2025-02-05","open":26.15,"high":27.88,"low":25.89,"close":27.82,"volume":1024093,"rsi_14":72.0,"sma_20":25.6,"sma_60":26.42,"sma_120":25.41},{"date":"2025-02-06","open":28.08,"high":28.95,"low":27.51,"close":27.65,"volume":1497038,"rsi_14":70.77,"sma_20":25.63,"sma_60":26.44,"sma_120":25.44},{"date":"2025-02-07","open":27.54,"high":27.98,"low":26.88,"close":27.41,"volume":1129629,"rsi_14":69.03,"sma_20":25.66,"sma_60":26.45,"sma_120":25.46},{"date":"2025-02-10","open":27.56,"high":27.69,"low":26.09,"close":26.57,"volume":1007545,"rsi_14":60.02,"sma_20":25.67,"sma_60":26.38,"sma_120":25.48},{"date":"2025-02-11","open":25.97,"high":26.94,"low":25.35,"close":26.85,"volume":780980,"rsi_14":52.67,"sma_20":25.73,"sma_60":26.37,"sma_120":25.5},{"date":"2025-02-12","open":26.36,"high":28.8,"low":26.23,"close":28.57,"volume":1127815,"rsi_14":61.15,"sma_20":26.0,"sma_60":26.38,"sma_120":25.53},{"date":"2025-02-13","open":28.99,"high":29.22,"low":28.02,"close":28.61,"volume":1173768,"rsi_14":63.22,"sma_20":26.26,"sma_60":26.42,"sma_120":25.56},{"date":"2025-02-14","open":29.25,"high":34.49,"low":28.84,"close":32.4,"volume":3374549,"rsi_14":73.74,"sma_20":26.71,"sma_60":26.56,"sma_120":25.62},{"date":"2025-02-18","open":33.76,"high":35.25,"low":33.07,"close":33.49,"volume":2030714,"rsi_14":79.16,"sma_20":27.21,"sma_60":26.72,"sma_120":25.68},{"date":"2025-02-19","open":33.14,"high":34.82,"low":33.12,"close":34.09,"volume":1581920,"rsi_14":79.09,"sma_20":27.69,"sma_60":26.86,"sma_120":25.73},{"date":"2025-02-20","open":34.47,"high":34.71,"low":32.91,"close":33.14,"volume":1252996,"rsi_14":71.48,"sma_20":28.02,"sma_60":27.01,"sma_120":25.79},{"date":"2025-02-21","open":33.91,"high":33.91,"low":30.19,"close":30.43,"volume":1883868,"rsi_14":65.04,"sma_20":28.23,"sma_60":27.12,"sma_120":25.83},{"date":"2025-02-24","open":30.61,"high":31.84,"low":29.16,"close":30.79,"volume":1834681,"rsi_14":67.31,"sma_20":28.47,"sma_60":27.22,"sma_120":25.86},{"date":"2025-02-25","open":32.1,"high":32.71,"low":29.03,"close":29.84,"volume":2112422,"rsi_14":62.93,"sma_20":28.67,"sma_60":27.27,"sma_120":25.89},{"date":"2025-02-26","open":29.83,"high":29.99,"low":27.52,"close":27.89,"volume":1173286,"rsi_14":50.22,"sma_20":28.8,"sma_60":27.31,"sma_120":25.92},{"date":"2025-02-27","open":28.22,"high":29.21,"low":26.98,"close":27.11,"volume":1194194,"rsi_14":48.34,"sma_20":28.86,"sma_60":27.3,"sma_120":25.94},{"date":"2025-02-28","open":26.77,"high":27.29,"low":25.77,"close":26.34,"volume":1470578,"rsi_14":46.82,"sma_20":28.81,"sma_60":27.29,"sma_120":25.96},{"date":"2025-03-03","open":26.54,"high":26.74,"low":24.8,"close":25.1,"volume":1346442,"rsi_14":45.73,"sma_20":28.77,"sma_60":27.23,"sma_120":25.97},{"date":"2025-03-04","open":24.15,"high":27.43,"low":23.63,"close":26.44,"volume":2293169,"rsi_14":48.88,"sma_20":28.81,"sma_60":27.24,"sma_120":26.0},{"date":"2025-03-05","open":26.49,"high":26.93,"low":25.73,"close":26.11,"volume":1363657,"rsi_14":42.72,"sma_20":28.83,"sma_60":27.24,"sma_120":26.02},{"date":"2025-03-06","open":25.31,"high":27.5,"low":24.52,"close":27.25,"volume":1391517,"rsi_14":46.22,"sma_20":28.8,"sma_60":27.27,"sma_120":26.05},{"date":"2025-03-07","open":26.89,"high":29.05,"low":26.54,"close":28.48,"volume":1329744,"rsi_14":37.31,"sma_20":28.85,"sma_60":27.3,"sma_120":26.08},{"date":"2025-03-10","open":27.84,"high":28.06,"low":24.03,"close":25.69,"volume":8839045,"rsi_14":27.25,"sma_20":28.76,"sma_60":27.27,"sma_120":26.08},{"date":"2025-03-11","open":26.18,"high":27.08,"low":24.84,"close":26.42,"volume":3021220,"rsi_14":27.77,"sma_20":28.75,"sma_60":27.21,"sma_120":26.08},{"date":"2025-03-12","open":26.91,"high":28.49,"low":26.77,"close":27.42,"volume":4303596,"rsi_14":33.49,"sma_20":28.78,"sma_60":27.19,"sma_120":26.1},{"date":"2025-03-13","open":27.48,"high":28.34,"low":24.7,"close":25.06,"volume":1849461,"rsi_14":34.18,"sma_20":28.6,"sma_60":27.14,"sma_120":26.09},{"date":"2025-03-14","open":25.55,"high":25.8,"low":23.94,"close":24.23,"volume":2167102,"rsi_14":31.19,"sma_20":28.39,"sma_60":27.07,"sma_120":26.08},{"date":"2025-03-17","open":23.91,"high":24.79,"low":23.1,"close":24.52,"volume":1885575,"rsi_14":34.15,"sma_20":27.99,"sma_60":27.0,"sma_120":26.07},{"date":"2025-03-18","open":23.92,"high":24.01,"low":22.5,"close":22.59,"volume":1932966,"rsi_14":34.19,"sma_20":27.45,"sma_60":26.9,"sma_120":26.05},{"date":"2025-03-19","open":22.5,"high":24.32,"low":22.5,"close":23.64,"volume":1657539,"rsi_14":39.81,"sma_20":26.92,"sma_60":26.85,"sma_120":26.04},{"date":"2025-03-20","open":23.17,"high":23.75,"low":22.61,"close":22.87,"volume":1702711,"rsi_14":39.81,"sma_20":26.41,"sma_60":26.79,"sma_120":26.03},{"date":"2025-03-21","open":22.6,"high":23.43,"low":22.14,"close":23.3,"volume":2508411,"rsi_14":44.45,"sma_20":26.05,"sma_60":26.69,"sma_120":26.01},{"date":"2025-03-24","open":23.73,"high":24.53,"low":23.6,"close":24.01,"volume":1631777,"rsi_14":42.21,"sma_20":25.72,"sma_60":26.61,"sma_120":26.0},{"date":"2025-03-25","open":23.91,"high":24.04,"low":22.64,"close":23.22,"volume":2394030,"rsi_14":41.0,"sma_20":25.38,"sma_60":26.52,"sma_120":25.99},{"date":"2025-03-26","open":23.06,"high":23.18,"low":21.76,"close":21.91,"volume":1730740,"rsi_14":33.54,"sma_20":25.09,"sma_60":26.41,"sma_120":25.98},{"date":"2025-03-27","open":21.85,"high":22.62,"low":21.6,"close":22.19,"volume":932881,"rsi_14":29.4,"sma_20":24.84,"sma_60":26.34,"sma_120":25.97},{"date":"2025-03-28","open":22.54,"high":22.97,"low":21.7,"close":22.21,"volume":2373524,"rsi_14":36.08,"sma_20":24.63,"sma_60":26.28,"sma_120":25.96},{"date":"2025-03-31","open":21.25,"high":21.38,"low":18.3,"close":19.53,"volume":5742389,"rsi_14":26.18,"sma_20":24.35,"sma_60":26.2,"sma_120":25.93},{"date":"2025-04-01","open":19.45,"high":19.45,"low":17.55,"close":17.64,"volume":4371104,"rsi_14":18.12,"sma_20":23.91,"sma_60":26.08,"sma_120":25.88},{"date":"2025-04-02","open":17.25,"high":19.14,"low":17.16,"close":18.48,"volume":2110998,"rsi_14":26.21,"sma_20":23.53,"sma_60":25.96,"sma_120":25.84},{"date":"2025-04-03","open":17.09,"high":17.48,"low":16.3,"close":16.46,"volume":3383353,"rsi_14":24.13,"sma_20":22.99,"sma_60":25.8,"sma_120":25.79},{"date":"2025-04-04","open":15.83,"high":16.67,"low":14.72,"close":15.27,"volume":5490988,"rsi_14":20.95,"sma_20":22.33,"sma_60":25.6,"sma_120":25.72},{"date":"2025-04-07","open":14.51,"high":16.04,"low":13.53,"close":15.3,"volume":4472888,"rsi_14":24.0,"sma_20":21.81,"sma_60":25.41,"sma_120":25.64},{"date":"2025-04-08","open":16.19,"high":16.19,"low":13.99,"close":14.54,"volume":3546409,"rsi_14":16.86,"sma_20":21.22,"sma_60":25.21,"sma_120":25.54},{"date":"2025-04-09","open":14.17,"high":17.04,"low":13.54,"close":16.37,"volume":4941580,"rsi_14":28.03,"sma_20":20.67,"sma_60":25.06,"sma_120":25.46},{"date":"2025-04-10","open":15.76,"high":15.82,"low":13.98,"close":14.63,"volume":3297802,"rsi_14":23.07,"sma_20":20.15,"sma_60":24.92,"sma_120":25.36},{"date":"2025-04-11","open":14.58,"high":15.67,"low":14.55,"close":15.47,"volume":2395665,"rsi_14":23.69,"sma_20":19.71,"sma_60":24.78,"sma_120":25.29},{"date":"2025-04-14","open":15.99,"high":17.21,"low":15.75,"close":17.0,"volume":2891551,"rsi_14":31.67,"sma_20":19.33,"sma_60":24.68,"sma_120":25.23},{"date":"2025-04-15","open":16.79,"high":17.94,"low":16.6,"close":17.28,"volume":1985366,"rsi_14":35.48,"sma_20":19.07,"sma_60":24.57,"sma_120":25.18},{"date":"2025-04-16","open":16.98,"high":16.98,"low":16.04,"close":16.62,"volume":1738779,"rsi_14":32.94,"sma_20":18.71,"sma_60":24.44,"sma_120":25.13},{"date":"2025-04-17","open":16.58,"high":17.2,"low":16.49,"close":17.0,"volume":1136640,"rsi_14":34.38,"sma_20":18.42,"sma_60":24.29,"sma_120":25.09},{"date":"2025-04-21","open":16.78,"high":19.47,"low":16.66,"close":18.24,"volume":3279094,"rsi_14":45.77,"sma_20":18.17,"sma_60":24.15,"sma_120":25.06},{"date":"2025-04-22","open":18.38,"high":19.31,"low":18.34,"close":19.13,"volume":1979605,"rsi_14":55.25,"sma_20":17.92,"sma_60":24.04,"sma_120":25.04},{"date":"2025-04-23","open":20.0,"high":20.81,"low":19.85,"close":19.87,"volume":2133328,"rsi_14":54.92,"sma_20":17.76,"sma_60":23.94,"sma_120":25.02},{"date":"2025-04-24","open":19.87,"high":20.2,"low":19.45,"close":20.17,"volume":1719803,"rsi_14":64.95,"sma_20":17.67,"sma_60":23.85,"sma_120":25.0},{"date":"2025-04-25","open":19.81,"high":19.97,"low":19.39,"close":19.52,"volume":1222475,"rsi_14":67.9,"sma_20":17.54,"sma_60":23.75,"sma_120":24.98},{"date":"2025-04-28","open":19.59,"high":20.17,"low":19.36,"close":19.8,"volume":1269963,"rsi_14":68.56,"sma_20":17.42,"sma_60":23.62,"sma_120":24.96},{"date":"2025-04-29","open":19.8,"high":20.19,"low":19.28,"close":19.71,"volume":1536290,"rsi_14":72.58,"sma_20":17.42,"sma_60":23.52,"sma_120":24.93},{"date":"2025-04-30","open":19.13,"high":20.08,"low":18.91,"close":19.93,"volume":2085216,"rsi_14":68.09,"sma_20":17.54,"sma_60":23.42,"sma_120":24.89},{"date":"2025-05-01","open":19.94,"high":20.57,"low":19.31,"close":19.83,"volume":1605841,"rsi_14":81.71,"sma_20":17.61,"sma_60":23.32,"sma_120":24.86},{"date":"2025-05-02","open":20.04,"high":20.9,"low":19.94,"close":20.24,"volume":1778298,"rsi_14":80.69,"sma_20":17.8,"sma_60":23.2,"sma_120":24.81},{"date":"2025-05-05","open":19.86,"high":20.05,"low":19.3,"close":19.82,"volume":1957824,"rsi_14":71.17,"sma_20":18.02,"sma_60":23.07,"sma_120":24.75},{"date":"2025-05-06","open":19.3,"high":19.34,"low":15.65,"close":15.99,"volume":5159182,"rsi_14":43.68,"sma_20":18.06,"sma_60":22.88,"sma_120":24.66},{"date":"2025-05-07","open":16.2,"high":16.24,"low":15.51,"close":16.23,"volume":2638830,"rsi_14":47.98,"sma_20":18.14,"sma_60":22.7,"sma_120":24.54},{"date":"2025-05-08","open":16.26,"high":17.75,"low":15.64,"close":17.25,"volume":3148936,"rsi_14":51.2,"sma_20":18.19,"sma_60":22.54,"sma_120":24.46},{"date":"2025-05-09","open":17.4,"high":18.75,"low":17.37,"close":17.41,"volume":2383498,"rsi_14":45.56,"sma_20":18.33,"sma_60":22.36,"sma_120":24.37},{"date":"2025-05-12","open":18.43,"high":19.15,"low":17.84,"close":18.24,"volume":2233454,"rsi_14":45.21,"sma_20":18.46,"sma_60":22.19,"sma_120":24.3},{"date":"2025-05-13","open":18.5,"high":18.75,"low":17.78,"close":18.05,"volume":1733156,"rsi_14":39.59,"sma_20":18.52,"sma_60":21.95,"sma_120":24.25},{"date":"2025-05-14","open":18.0,"high":18.42,"low":16.87,"close":17.24,"volume":1664345,"rsi_14":34.16,"sma_20":18.51,"sma_60":21.68,"sma_120":24.2},{"date":"2025-05-15","open":17.2,"high":17.32,"low":16.65,"close":17.25,"volume":1207027,"rsi_14":36.82,"sma_20":18.55,"sma_60":21.39,"sma_120":24.13},{"date":"2025-05-16","open":17.48,"high":17.96,"low":17.18,"close":17.89,"volume":1656570,"rsi_14":39.35,"sma_20":18.59,"sma_60":21.14,"sma_120":24.07},{"date":"2025-05-19","open":17.48,"high":18.0,"low":17.21,"close":17.66,"volume":1071950,"rsi_14":38.73,"sma_20":18.56,"sma_60":20.93,"sma_120":24.03},{"date":"2025-05-20","open":17.62,"high":18.31,"low":17.26,"close":17.75,"volume":1435076,"rsi_14":37.88,"sma_20":18.49,"sma_60":20.71,"sma_120":23.96},{"date":"2025-05-21","open":17.42,"high":17.78,"low":16.93,"close":17.22,"volume":1857047,"rsi_14":36.15,"sma_20":18.36,"sma_60":20.5,"sma_120":23.89},{"date":"2025-05-22","open":17.14,"high":17.47,"low":16.71,"close":17.24,"volume":1332568,"rsi_14":33.39,"sma_20":18.21,"sma_60":20.32,"sma_120":23.81},{"date":"2025-05-23","open":16.7,"high":17.11,"low":16.61,"close":16.83,"volume":962382,"rsi_14":33.43,"sma_20":18.08,"sma_60":20.15,"sma_120":23.73},{"date":"2025-05-27","open":17.3,"high":17.47,"low":16.92,"close":17.03,"volume":1334130,"rsi_14":59.65,"sma_20":17.94,"sma_60":20.0,"sma_120":23.64},{"date":"2025-05-28","open":17.06,"high":17.27,"low":16.73,"close":16.88,"volume":1403398,"rsi_14":56.17,"sma_20":17.8,"sma_60":19.86,"sma_120":23.55},{"date":"2025-05-29","open":16.79,"high":16.79,"low":15.36,"close":16.32,"volume":2328386,"rsi_14":40.39,"sma_20":17.62,"sma_60":19.69,"sma_120":23.47},{"date":"2025-05-30","open":16.15,"high":16.38,"low":15.35,"close":15.83,"volume":2294584,"rsi_14":34.72,"sma_20":17.42,"sma_60":19.52,"sma_120":23.38},{"date":"2025-06-02","open":16.0,"high":16.82,"low":15.68,"close":16.19,"volume":1993753,"rsi_14":28.19,"sma_20":17.22,"sma_60":19.33,"sma_120":23.3},{"date":"2025-06-03","open":16.52,"high":16.95,"low":15.8,"close":16.88,"volume":1480428,"rsi_14":38.75,"sma_20":17.07,"sma_60":19.14,"sma_120":23.22},{"date":"2025-06-04","open":16.89,"high":17.49,"low":16.84,"close":17.15,"volume":1363033,"rsi_14":49.03,"sma_20":17.13,"sma_60":19.0,"sma_120":23.14},{"date":"2025-06-05","open":17.13,"high":17.63,"low":16.7,"close":17.0,"volume":2031434,"rsi_14":47.4,"sma_20":17.17,"sma_60":18.84,"sma_120":23.03},{"date":"2025-06-06","open":17.63,"high":18.97,"low":17.33,"close":18.58,"volume":3902892,"rsi_14":55.97,"sma_20":17.23,"sma_60":18.69,"sma_120":22.94},{"date":"2025-06-09","open":19.45,"high":19.45,"low":17.92,"close":18.17,"volume":1568505,"rsi_14":54.36,"sma_20":17.27,"sma_60":18.58,"sma_120":22.86},{"date":"2025-06-10","open":18.27,"high":19.05,"low":18.07,"close":18.08,"volume":1263264,"rsi_14":52.8,"sma_20":17.26,"sma_60":18.48,"sma_120":22.78},{"date":"2025-06-11","open":18.4,"high":18.45,"low":17.75,"close":17.89,"volume":1768705,"rsi_14":56.03,"sma_20":17.25,"sma_60":18.37,"sma_120":22.68},{"date":"2025-06-12","open":17.56,"high":17.74,"low":17.0,"close":17.44,"volume":1401839,"rsi_14":51.67,"sma_20":17.26,"sma_60":18.28,"sma_120":22.59},{"date":"2025-06-13","open":16.9,"high":17.39,"low":16.7,"close":17.06,"volume":1424905,"rsi_14":51.93,"sma_20":17.25,"sma_60":18.17,"sma_120":22.51},{"date":"2025-06-16","open":17.55,"high":17.55,"low":16.38,"close":16.62,"volume":1639359,"rsi_14":46.69,"sma_20":17.19,"sma_60":18.07,"sma_120":22.43},{"date":"2025-06-17","open":17.47,"high":18.33,"low":16.54,"close":16.67,"volume":3324085,"rsi_14":48.28,"sma_20":17.14,"sma_60":17.96,"sma_120":22.32},{"date":"2025-06-18","open":16.61,"high":17.53,"low":16.18,"close":16.99,"volume":1839045,"rsi_14":55.72,"sma_20":17.1,"sma_60":17.84,"sma_120":22.23},{"date":"2025-06-20","open":17.16,"high":17.3,"low":16.35,"close":16.76,"volume":2188017,"rsi_14":58.3,"sma_20":17.08,"sma_60":17.73,"sma_120":22.13},{"date":"2025-06-23","open":16.67,"high":16.93,"low":16.11,"close":16.71,"volume":1346266,"rsi_14":54.91,"sma_20":17.05,"sma_60":17.65,"sma_120":22.03},{"date":"2025-06-24","open":17.15,"high":17.38,"low":16.83,"close":17.15,"volume":1314875,"rsi_14":52.68,"sma_20":17.07,"sma_60":17.56,"sma_120":21.95},{"date":"2025-06-25","open":17.16,"high":17.33,"low":16.63,"close":16.76,"volume":1497376,"rsi_14":46.22,"sma_20":17.06,"sma_60":17.47,"sma_120":21.88},{"date":"2025-06-26","open":16.8,"high":17.23,"low":16.49,"close":17.14,"volume":1295418,"rsi_14":51.3,"sma_20":17.07,"sma_60":17.43,"sma_120":21.81},{"date":"2025-06-27","open":17.32,"high":17.51,"low":16.75,"close":16.8,"volume":4494819,"rsi_14":28.64,"sma_20":17.09,"sma_60":17.42,"sma_120":21.75},{"date":"2025-06-30","open":17.0,"high":17.73,"low":16.86,"close":17.01,"volume":1531805,"rsi_14":35.35,"sma_20":17.15,"sma_60":17.39,"sma_120":21.68},{"date":"2025-07-01","open":16.85,"high":18.23,"low":16.59,"close":17.53,"volume":1584868,"rsi_14":43.74,"sma_20":17.22,"sma_60":17.41,"sma_120":21.6},{"date":"2025-07-02","open":17.66,"high":20.14,"low":17.66,"close":19.88,"volume":4004942,"rsi_14":65.19,"sma_20":17.37,"sma_60":17.49,"sma_120":21.54},{"date":"2025-07-03","open":20.2,"high":20.46,"low":19.57,"close":20.01,"volume":1364708,"rsi_14":70.63,"sma_20":17.51,"sma_60":17.57,"sma_120":21.49},{"date":"2025-07-07","open":19.85,"high":20.05,"low":19.02,"close":19.18,"volume":2833021,"rsi_14":65.87,"sma_20":17.62,"sma_60":17.64,"sma_120":21.43},{"date":"2025-07-08","open":19.37,"high":20.71,"low":19.28,"close":20.3,"volume":3089337,"rsi_14":75.0,"sma_20":17.71,"sma_60":17.71,"sma_120":21.38},{"date":"2025-07-09","open":21.76,"high":22.39,"low":20.86,"close":21.46,"volume":3984210,"rsi_14":78.28,"sma_20":17.87,"sma_60":17.82,"sma_120":21.37},{"date":"2025-07-10","open":22.51,"high":22.51,"low":21.04,"close":22.03,"volume":3310878,"rsi_14":78.9,"sma_20":18.07,"sma_60":17.93,"sma_120":21.36},{"date":"2025-07-11","open":21.73,"high":22.19,"low":20.95,"close":21.16,"volume":2298957,"rsi_14":73.5,"sma_20":18.23,"sma_60":18.0,"sma_120":21.34},{"date":"2025-07-14","open":21.12,"high":21.75,"low":20.75,"close":21.17,"volume":2002761,"rsi_14":73.93,"sma_20":18.42,"sma_60":18.07,"sma_120":21.32},{"date":"2025-07-15","open":21.34,"high":21.69,"low":19.4,"close":19.58,"volume":3010464,"rsi_14":61.6,"sma_20":18.55,"sma_60":18.12,"sma_120":21.28},{"date":"2025-07-16","open":19.76,"high":20.51,"low":19.66,"close":20.07,"volume":2143845,"rsi_14":65.66,"sma_20":18.72,"sma_60":18.17,"sma_120":21.23},{"date":"2025-07-17","open":20.12,"high":21.03,"low":20.09,"close":20.45,"volume":2004385,"rsi_14":65.66,"sma_20":18.91,"sma_60":18.2,"sma_120":21.18},{"date":"2025-07-18","open":20.95,"high":21.72,"low":20.41,"close":20.75,"volume":2182061,"rsi_14":68.76,"sma_20":19.09,"sma_60":18.23,"sma_120":21.13},{"date":"2025-07-21","open":21.11,"high":22.8,"low":20.85,"close":21.03,"volume":2933171,"rsi_14":68.96,"sma_20":19.31,"sma_60":18.25,"sma_120":21.09},{"date":"2025-07-22","open":21.41,"high":21.76,"low":20.86,"close":21.54,"volume":1938846,"rsi_14":68.93,"sma_20":19.55,"sma_60":18.27,"sma_120":21.06},{"date":"2025-07-23","open":21.88,"high":22.76,"low":21.44,"close":22.16,"volume":2411532,"rsi_14":62.87,"sma_20":19.8,"sma_60":18.32,"sma_120":21.03},{"date":"2025-07-24","open":22.02,"high":22.35,"low":20.83,"close":20.95,"volume":2881286,"rsi_14":54.73,"sma_20":20.01,"sma_60":18.34,"sma_120":20.98},{"date":"2025-07-25","open":21.0,"high":21.95,"low":20.55,"close":21.72,"volume":1623569,"rsi_14":62.85,"sma_20":20.24,"sma_60":18.37,"sma_120":20.94},{"date":"2025-07-28","open":21.9,"high":22.05,"low":20.78,"close":20.83,"volume":1770739,"rsi_14":52.75,"sma_20":20.44,"sma_60":18.38,"sma_120":20.9},{"date":"2025-07-29","open":20.88,"high":21.07,"low":19.89,"close":19.93,"volume":1895599,"rsi_14":41.85,"sma_20":20.59,"sma_60":18.39,"sma_120":20.85},{"date":"2025-07-30","open":20.5,"high":21.4,"low":20.0,"close":20.15,"volume":2780785,"rsi_14":39.6,"sma_20":20.72,"sma_60":18.38,"sma_120":20.79},{"date":"2025-07-31","open":19.93,"high":20.14,"low":19.48,"close":19.71,"volume":2395538,"rsi_14":41.58,"sma_20":20.71,"sma_60":18.38,"sma_120":20.72},{"date":"2025-08-01","open":19.07,"high":19.49,"low":18.64,"close":18.83,"volume":2714238,"rsi_14":37.66,"sma_20":20.65,"sma_60":18.43,"sma_120":20.65},{"date":"2025-08-04","open":19.02,"high":19.43,"low":18.53,"close":19.12,"volume":1589178,"rsi_14":47.19,"sma_20":20.65,"sma_60":18.48,"sma_120":20.59},{"date":"2025-08-05","open":19.04,"high":19.08,"low":17.55,"close":18.7,"volume":3753630,"rsi_14":41.55,"sma_20":20.57,"sma_60":18.5,"sma_120":20.52},{"date":"2025-08-06","open":18.31,"high":18.59,"low":17.73,"close":18.3,"volume":2373937,"rsi_14":36.78,"sma_20":20.41,"sma_60":18.52,"sma_120":20.44},{"date":"2025-08-07","open":18.38,"high":18.42,"low":17.58,"close":17.86,"volume":1798967,"rsi_14":32.53,"sma_20":20.2,"sma_60":18.51,"sma_120":20.35},{"date":"2025-08-08","open":17.97,"high":18.14,"low":17.36,"close":17.62,"volume":1795441,"rsi_14":29.28,"sma_20":20.02,"sma_60":18.5,"sma_120":20.22},{"date":"2025-08-11","open":17.57,"high":17.7,"low":16.95,"close":17.16,"volume":1938699,"rsi_14":23.24,"sma_20":19.82,"sma_60":18.5,"sma_120":20.09},{"date":"2025-08-12","open":17.35,"high":17.63,"low":16.65,"close":16.86,"volume":2792502,"rsi_14":16.28,"sma_20":19.69,"sma_60":18.5,"sma_120":19.95},{"date":"2025-08-13","open":16.9,"high":17.9,"low":16.8,"close":17.52,"volume":3613766,"rsi_14":26.54,"sma_20":19.56,"sma_60":18.49,"sma_120":19.82},{"date":"2025-08-14","open":17.88,"high":18.23,"low":17.03,"close":17.63,"volume":3673448,"rsi_14":19.25,"sma_20":19.42,"sma_60":18.49,"sma_120":19.71},{"date":"2025-08-15","open":17.73,"high":18.13,"low":17.4,"close":17.82,"volume":2148411,"rsi_14":24.71,"sma_20":19.27,"sma_60":18.49,"sma_120":19.6},{"date":"2025-08-18","open":17.89,"high":18.17,"low":17.07,"close":17.1,"volume":2723619,"rsi_14":25.48,"sma_20":19.08,"sma_60":18.49,"sma_120":19.49},{"date":"2025-08-19","open":17.04,"high":17.06,"low":16.34,"close":16.35,"volume":3107039,"rsi_14":19.84,"sma_20":18.82,"sma_60":18.47,"sma_120":19.4},{"date":"2025-08-20","open":16.16,"high":16.41,"low":15.61,"close":16.06,"volume":2740596,"rsi_14":20.33,"sma_20":18.51,"sma_60":18.46,"sma_120":19.31},{"date":"2025-08-21","open":16.07,"high":16.1,"low":15.6,"close":16.01,"volume":2485834,"rsi_14":23.5,"sma_20":18.26,"sma_60":18.44,"sma_120":19.22},{"date":"2025-08-22","open":16.12,"high":17.12,"low":16.04,"close":16.64,"volume":2393923,"rsi_14":28.09,"sma_20":18.01,"sma_60":18.44,"sma_120":19.15},{"date":"2025-08-25","open":16.81,"high":16.97,"low":16.38,"close":16.44,"volume":2055562,"rsi_14":29.23,"sma_20":17.79,"sma_60":18.44,"sma_120":19.07},{"date":"2025-08-26","open":16.46,"high":16.7,"low":16.29,"close":16.64,"volume":1708937,"rsi_14":34.16,"sma_20":17.63,"sma_60":18.46,"sma_120":18.99},{"date":"2025-08-27","open":16.51,"high":16.92,"low":16.51,"close":16.86,"volume":1525441,"rsi_14":40.04,"sma_20":17.46,"sma_60":18.47,"sma_120":18.9},{"date":"2025-08-28","open":17.0,"high":17.64,"low":16.84,"close":16.85,"volume":1743050,"rsi_14":41.96,"sma_20":17.32,"sma_60":18.47,"sma_120":18.8},{"date":"2025-08-29","open":16.87,"high":17.01,"low":16.27,"close":16.36,"volume":1898514,"rsi_14":41.66,"sma_20":17.2,"sma_60":18.45,"sma_120":18.73},{"date":"2025-09-02","open":16.19,"high":17.08,"low":16.02,"close":16.31,"volume":1647401,"rsi_14":43.98,"sma_20":17.05,"sma_60":18.44,"sma_120":18.64},{"date":"2025-09-03","open":16.75,"high":20.22,"low":16.52,"close":18.76,"volume":8591881,"rsi_14":59.75,"sma_20":17.06,"sma_60":18.44,"sma_120":18.57},{"date":"2025-09-04","open":18.64,"high":18.69,"low":17.74,"close":18.54,"volume":3295344,"rsi_14":57.03,"sma_20":17.07,"sma_60":18.45,"sma_120":18.52},{"date":"2025-09-05","open":18.82,"high":20.92,"low":18.72,"close":20.88,"volume":4723498,"rsi_14":67.75,"sma_20":17.22,"sma_60":18.5,"sma_120":18.49},{"date":"2025-09-08","open":20.79,"high":21.19,"low":19.74,"close":19.94,"volume":4790828,"rsi_14":66.06,"sma_20":17.34,"sma_60":18.53,"sma_120":18.45},{"date":"2025-09-09","open":20.07,"high":20.37,"low":19.36,"close":20.36,"volume":1959770,"rsi_14":73.58,"sma_20":17.5,"sma_60":18.58,"sma_120":18.43},{"date":"2025-09-10","open":20.4,"high":20.66,"low":19.69,"close":19.88,"volume":2158874,"rsi_14":71.93,"sma_20":17.65,"sma_60":18.63,"sma_120":18.4},{"date":"2025-09-11","open":19.57,"high":21.59,"low":19.57,"close":21.55,"volume":3275714,"rsi_14":76.82,"sma_20":17.85,"sma_60":18.71,"sma_120":18.39},{"date":"2025-09-12","open":21.27,"high":21.43,"low":20.52,"close":20.6,"volume":2444904,"rsi_14":68.59,"sma_20":18.0,"sma_60":18.77,"sma_120":18.37},{"date":"2025-09-15","open":20.88,"high":21.5,"low":20.78,"close":21.28,"volume":2196742,"rsi_14":71.74,"sma_20":18.17,"sma_60":18.85,"sma_120":18.34},{"date":"2025-09-16","open":21.31,"high":23.19,"low":20.81,"close":22.91,"volume":3251924,"rsi_14":74.96,"sma_20":18.46,"sma_60":18.95,"sma_120":18.34},{"date":"2025-09-17","open":23.0,"high":23.57,"low":21.92,"close":22.45,"volume":3426186,"rsi_14":71.84,"sma_20":18.77,"sma_60":19.04,"sma_120":18.34},{"date":"2025-09-18","open":23.21,"high":25.12,"low":23.0,"close":25.1,"volume":3826718,"rsi_14":76.72,"sma_20":19.22,"sma_60":19.18,"sma_120":18.37},{"date":"2025-09-19","open":25.39,"high":25.69,"low":24.11,"close":24.32,"volume":4271034,"rsi_14":75.3,"sma_20":19.63,"sma_60":19.3,"sma_120":18.39},{"date":"2025-09-22","open":24.35,"high":25.11,"low":23.35,"close":24.41,"volume":1867773,"rsi_14":75.68,"sma_20":20.02,"sma_60":19.42,"sma_120":18.43},{"date":"2025-09-23","open":24.42,"high":24.71,"low":23.58,"close":23.73,"volume":1845628,"rsi_14":67.75,"sma_20":20.39,"sma_60":19.54,"sma_120":18.48},{"date":"2025-09-24","open":23.96,"high":25.09,"low":23.53,"close":23.59,"volume":1685649,"rsi_14":68.14,"sma_20":20.73,"sma_60":19.65,"sma_120":18.52},{"date":"2025-09-25","open":22.69,"high":23.54,"low":22.5,"close":23.09,"volume":1697274,"rsi_14":59.15,"sma_20":21.05,"sma_60":19.74,"sma_120":18.58},{"date":"2025-09-26","open":23.17,"high":23.43,"low":22.53,"close":22.97,"volume":1984285,"rsi_14":63.45,"sma_20":21.35,"sma_60":19.79,"sma_120":18.64},{"date":"2025-09-29","open":23.15,"high":24.23,"low":22.76,"close":23.91,"volume":1976037,"rsi_14":65.05,"sma_20":21.73,"sma_60":19.86,"sma_120":18.71},{"date":"2025-09-30","open":23.94,"high":24.45,"low":23.33,"close":24.27,"volume":2085716,"rsi_14":68.84,"sma_20":22.13,"sma_60":19.94,"sma_120":18.79},{"date":"2025-10-01","open":24.16,"high":24.96,"low":23.91,"close":24.13,"volume":1946969,"rsi_14":62.75,"sma_20":22.4,"sma_60":20.01,"sma_120":18.86},{"date":"2025-10-02","open":24.54,"high":25.89,"low":24.22,"close":25.59,"volume":2116249,"rsi_14":73.47,"sma_20":22.75,"sma_60":20.08,"sma_120":18.95},{"date":"2025-10-03","open":25.9,"high":26.17,"low":25.06,"close":25.75,"volume":2254554,"rsi_14":72.11,"sma_20":22.99,"sma_60":20.14,"sma_120":19.03},{"date":"2025-10-06","open":26.02,"high":26.48,"low":25.77,"close":25.89,"volume":2090325,"rsi_14":67.29,"sma_20":23.29,"sma_60":20.22,"sma_120":19.11},{"date":"2025-10-07","open":26.0,"high":26.09,"low":24.67,"close":25.13,"volume":1434574,"rsi_14":65.02,"sma_20":23.53,"sma_60":20.28,"sma_120":19.17},{"date":"2025-10-08","open":25.27,"high":27.56,"low":25.08,"close":27.0,"volume":2458973,"rsi_14":61.67,"sma_20":23.88,"sma_60":20.41,"sma_120":19.26},{"date":"2025-10-09","open":27.15,"high":28.75,"low":27.09,"close":27.87,"volume":2627514,"rsi_14":71.57,"sma_20":24.2,"sma_60":20.54,"sma_120":19.35},{"date":"2025-10-10","open":28.48,"high":28.62,"low":25.62,"close":26.32,"volume":4701261,"rsi_14":59.86,"sma_20":24.49,"sma_60":20.63,"sma_120":19.42},{"date":"2025-10-13","open":26.6,"high":26.89,"low":24.95,"close":25.39,"volume":2812392,"rsi_14":58.35,"sma_20":24.69,"sma_60":20.71,"sma_120":19.47},{"date":"2025-10-14","open":24.69,"high":26.04,"low":23.53,"close":25.42,"volume":2028289,"rsi_14":59.31,"sma_20":24.82,"sma_60":20.78,"sma_120":19.52},{"date":"2025-10-15","open":25.66,"high":27.4,"low":25.66,"close":27.19,"volume":2567796,"rsi_14":68.47,"sma_20":25.05,"sma_60":20.88,"sma_120":19.58},{"date":"2025-10-16","open":27.41,"high":28.48,"low":25.61,"close":25.79,"volume":2380029,"rsi_14":61.39,"sma_20":25.09,"sma_60":20.94,"sma_120":19.63},{"date":"2025-10-17","open":25.47,"high":26.38,"low":25.29,"close":25.98,"volume":1988550,"rsi_14":58.9,"sma_20":25.17,"sma_60":21.02,"sma_120":19.68},{"date":"2025-10-20","open":26.88,"high":30.8,"low":26.82,"close":30.62,"volume":4810445,"rsi_14":69.96,"sma_20":25.48,"sma_60":21.17,"sma_120":19.77},{"date":"2025-10-21","open":30.62,"high":31.54,"low":29.38,"close":29.89,"volume":3471873,"rsi_14":67.45,"sma_20":25.79,"sma_60":21.32,"sma_120":19.85},{"date":"2025-10-22","open":29.5,"high":29.71,"low":26.9,"close":27.68,"volume":4227036,"rsi_14":56.06,"sma_20":25.99,"sma_60":21.45,"sma_120":19.92},{"date":"2025-10-23","open":27.53,"high":28.57,"low":27.24,"close":28.2,"volume":1435691,"rsi_14":56.96,"sma_20":26.25,"sma_60":21.59,"sma_120":19.98},{"date":"2025-10-24","open":28.69,"high":28.71,"low":27.42,"close":27.96,"volume":1549898,"rsi_14":55.84,"sma_20":26.5,"sma_60":21.72,"sma_120":20.05},{"date":"2025-10-27","open":26.58,"high":27.57,"low":25.98,"close":26.73,"volume":3042958,"rsi_14":54.4,"sma_20":26.64,"sma_60":21.85,"sma_120":20.14},{"date":"2025-10-28","open":26.67,"high":26.67,"low":25.8,"close":26.43,"volume":1272544,"rsi_14":48.28,"sma_20":26.75,"sma_60":21.98,"sma_120":20.23},{"date":"2025-10-29","open":26.4,"high":26.4,"low":24.42,"close":24.77,"volume":2121132,"rsi_14":41.09,"sma_20":26.78,"sma_60":22.08,"sma_120":20.29},{"date":"2025-10-30","open":24.38,"high":24.95,"low":23.72,"close":23.8,"volume":1733705,"rsi_14":42.51,"sma_20":26.69,"sma_60":22.17,"sma_120":20.34},{"date":"2025-10-31","open":23.8,"high":26.17,"low":23.5,"close":25.01,"volume":3593771,"rsi_14":48.89,"sma_20":26.65,"sma_60":22.29,"sma_120":20.4},{"date":"2025-11-03","open":24.67,"high":25.19,"low":23.04,"close":24.25,"volume":2901318,"rsi_14":46.72,"sma_20":26.57,"sma_60":22.4,"sma_120":20.45},{"date":"2025-11-04","open":23.12,"high":23.95,"low":22.58,"close":22.74,"volume":3241125,"rsi_14":37.34,"sma_20":26.45,"sma_60":22.49,"sma_120":20.5},{"date":"2025-11-05","open":22.96,"high":23.57,"low":22.32,"close":23.07,"volume":2162648,"rsi_14":41.76,"sma_20":26.26,"sma_60":22.6,"sma_120":20.55},{"date":"2025-11-06","open":23.05,"high":23.4,"low":22.17,"close":23.15,"volume":2353177,"rsi_14":41.37,"sma_20":26.02,"sma_60":22.69,"sma_120":20.59},{"date":"2025-11-07","open":22.12,"high":22.55,"low":21.16,"close":22.21,"volume":2277182,"rsi_14":16.86,"sma_20":25.81,"sma_60":22.77,"sma_120":20.63},{"date":"2025-11-10","open":23.23,"high":23.36,"low":21.46,"close":21.65,"volume":1763451,"rsi_14":17.09,"sma_20":25.63,"sma_60":22.83,"sma_120":20.66},{"date":"2025-11-11","open":21.65,"high":22.94,"low":21.33,"close":22.48,"volume":1736856,"rsi_14":26.66,"sma_20":25.48,"sma_60":22.92,"sma_120":20.7},{"date":"2025-11-12","open":22.19,"high":22.66,"low":21.55,"close":21.87,"volume":1794333,"rsi_14":21.82,"sma_20":25.21,"sma_60":23.01,"sma_120":20.74},{"date":"2025-11-13","open":21.61,"high":24.08,"low":21.16,"close":21.66,"volume":3650794,"rsi_14":21.88,"sma_20":25.01,"sma_60":23.1,"sma_120":20.78},{"date":"2025-11-14","open":20.98,"high":22.14,"low":20.76,"close":21.72,"volume":2202844,"rsi_14":25.02,"sma_20":24.79,"sma_60":23.2,"sma_120":20.82},{"date":"2025-11-17","open":21.15,"high":22.72,"low":20.8,"close":22.02,"volume":2029307,"rsi_14":28.02,"sma_20":24.36,"sma_60":23.29,"sma_120":20.86},{"date":"2025-11-18","open":21.76,"high":22.56,"low":21.26,"close":21.92,"volume":1596277,"rsi_14":33.18,"sma_20":23.97,"sma_60":23.38,"sma_120":20.91},{"date":"2025-11-19","open":22.0,"high":22.47,"low":20.96,"close":20.98,"volume":1652641,"rsi_14":33.29,"sma_20":23.63,"sma_60":23.45,"sma_120":20.95},{"date":"2025-11-20","open":21.4,"high":22.27,"low":20.23,"close":20.6,"volume":1620324,"rsi_14":21.02,"sma_20":23.25,"sma_60":23.52,"sma_120":20.99},{"date":"2025-11-21","open":20.51,"high":22.48,"low":20.39,"close":22.21,"volume":1947099,"rsi_14":37.94,"sma_20":22.96,"sma_60":23.6,"sma_120":21.04},{"date":"2025-11-24","open":22.4,"high":23.88,"low":22.3,"close":23.62,"volume":4097196,"rsi_14":55.26,"sma_20":22.81,"sma_60":23.73,"sma_120":21.09},{"date":"2025-11-25","open":23.48,"high":25.25,"low":23.33,"close":24.69,"volume":3625202,"rsi_14":58.9,"sma_20":22.72,"sma_60":23.87,"sma_120":21.15},{"date":"2025-11-26","open":24.97,"high":25.26,"low":24.38,"close":25.03,"volume":1367976,"rsi_14":60.04,"sma_20":22.73,"sma_60":23.97,"sma_120":21.21},{"date":"2025-11-28","open":25.11,"high":25.55,"low":24.57,"close":25.33,"volume":837297,"rsi_14":67.89,"sma_20":22.81,"sma_60":24.08,"sma_120":21.27},{"date":"2025-12-01","open":24.78,"high":25.24,"low":24.0,"close":24.05,"volume":1852812,"rsi_14":62.71,"sma_20":22.76,"sma_60":24.14,"sma_120":21.32},{"date":"2025-12-02","open":24.03,"high":24.38,"low":23.34,"close":23.37,"volume":1572752,"rsi_14":54.79,"sma_20":22.72,"sma_60":24.19,"sma_120":21.36},{"date":"2025-12-03","open":23.48,"high":26.85,"low":23.3,"close":26.74,"volume":2662649,"rsi_14":70.21,"sma_20":22.92,"sma_60":24.3,"sma_120":21.44},{"date":"2025-12-04","open":26.39,"high":29.16,"low":26.34,"close":28.91,"volume":2785194,"rsi_14":75.87,"sma_20":23.21,"sma_60":24.45,"sma_120":21.54},{"date":"2025-12-05","open":28.79,"high":28.87,"low":27.0,"close":27.09,"volume":2140959,"rsi_14":67.03,"sma_20":23.41,"sma_60":24.54,"sma_120":21.63},{"date":"2025-12-08","open":27.55,"high":28.14,"low":26.77,"close":27.1,"volume":1527559,"rsi_14":66.41,"sma_20":23.65,"sma_60":24.65,"sma_120":21.71},{"date":"2025-12-09","open":26.66,"high":27.13,"low":26.12,"close":26.48,"volume":1116428,"rsi_14":64.25,"sma_20":23.89,"sma_60":24.74,"sma_120":21.79},{"date":"2025-12-10","open":26.32,"high":28.28,"low":25.86,"close":27.4,"volume":1640936,"rsi_14":70.09,"sma_20":24.14,"sma_60":24.81,"sma_120":21.88},{"date":"2025-12-11","open":27.25,"high":28.09,"low":27.0,"close":27.51,"volume":1396240,"rsi_14":71.99,"sma_20":24.42,"sma_60":24.9,"sma_120":21.97},{"date":"2025-12-12","open":27.5,"high":27.91,"low":26.83,"close":27.36,"volume":1562898,"rsi_14":68.07,"sma_20":24.71,"sma_60":24.93,"sma_120":22.06},{"date":"2025-12-15","open":27.47,"high":28.1,"low":26.56,"close":26.83,"volume":1879051,"rsi_14":62.0,"sma_20":24.96,"sma_60":24.98,"sma_120":22.14},{"date":"2025-12-16","open":26.55,"high":27.38,"low":26.37,"close":26.76,"volume":1340315,"rsi_14":58.37,"sma_20":25.2,"sma_60":25.01,"sma_120":22.22},{"date":"2025-12-17","open":26.8,"high":27.87,"low":25.53,"close":25.6,"volume":1456407,"rsi_14":52.16,"sma_20":25.38,"sma_60":25.05,"sma_120":22.29},{"date":"2025-12-18","open":26.0,"high":26.77,"low":25.8,"close":26.17,"volume":1392121,"rsi_14":53.12,"sma_20":25.64,"sma_60":25.09,"sma_120":22.37},{"date":"2025-12-19","open":26.4,"high":27.16,"low":26.3,"close":26.57,"volume":3213231,"rsi_14":60.02,"sma_20":25.94,"sma_60":25.15,"sma_120":22.44},{"date":"2025-12-22","open":26.45,"high":28.64,"low":26.16,"close":27.92,"volume":1450978,"rsi_14":67.17,"sma_20":26.23,"sma_60":25.23,"sma_120":22.51},{"date":"2025-12-23","open":27.63,"high":27.87,"low":27.19,"close":27.77,"volume":866084,"rsi_14":55.13,"sma_20":26.43,"sma_60":25.29,"sma_120":22.58},{"date":"2025-12-24","open":27.92,"high":28.29,"low":27.5,"close":28.14,"volume":430288,"rsi_14":45.32,"sma_20":26.61,"sma_60":25.36,"sma_120":22.65},{"date":"2025-12-26","open":28.0,"high":28.03,"low":26.71,"close":27.98,"volume":1006512,"rsi_14":56.77,"sma_20":26.75,"sma_60":25.42,"sma_120":22.71},{"date":"2025-12-29","open":27.64,"high":28.7,"low":27.28,"close":27.84,"volume":1469460,"rsi_14":55.52,"sma_20":26.88,"sma_60":25.46,"sma_120":22.77},{"date":"2025-12-30","open":27.75,"high":27.96,"low":27.38,"close":27.82,"volume":881721,"rsi_14":60.98,"sma_20":27.07,"sma_60":25.49,"sma_120":22.82},{"date":"2025-12-31","open":27.95,"high":28.0,"low":27.46,"close":27.72,"volume":869140,"rsi_14":53.03,"sma_20":27.29,"sma_60":25.53,"sma_120":22.87},{"date":"2026-01-02","open":27.78,"high":27.95,"low":26.25,"close":27.14,"volume":1348849,"rsi_14":46.78,"sma_20":27.31,"sma_60":25.56,"sma_120":22.92},{"date":"2026-01-05","open":27.03,"high":27.96,"low":26.33,"close":26.84,"volume":1486796,"rsi_14":45.59,"sma_20":27.2,"sma_60":25.56,"sma_120":22.98},{"date":"2026-01-06","open":26.8,"high":30.5,"low":26.61,"close":28.34,"volume":2079384,"rsi_14":60.99,"sma_20":27.26,"sma_60":25.56,"sma_120":23.05},{"date":"2026-01-07","open":28.52,"high":30.08,"low":28.52,"close":28.93,"volume":1834652,"rsi_14":64.68,"sma_20":27.36,"sma_60":25.61,"sma_120":23.12},{"date":"2026-01-08","open":28.52,"high":28.93,"low":27.59,"close":28.0,"volume":1943319,"rsi_14":66.76,"sma_20":27.43,"sma_60":25.65,"sma_120":23.18},{"date":"2026-01-09","open":28.17,"high":28.71,"low":27.29,"close":27.55,"volume":1168065,"rsi_14":59.8,"sma_20":27.44,"sma_60":25.69,"sma_120":23.24},{"date":"2026-01-12","open":29.5,"high":36.44,"low":29.16,"close":33.69,"volume":7052811,"rsi_14":77.86,"sma_20":27.75,"sma_60":25.79,"sma_120":23.34},{"date":"2026-01-13","open":33.48,"high":34.89,"low":31.61,"close":34.55,"volume":2383884,"rsi_14":76.97,"sma_20":28.11,"sma_60":25.94,"sma_120":23.44},{"date":"2026-01-14","open":34.61,"high":36.18,"low":34.3,"close":35.41,"volume":2341819,"rsi_14":79.38,"sma_20":28.54,"sma_60":26.1,"sma_120":23.56},{"date":"2026-01-15","open":35.34,"high":35.51,"low":31.9,"close":32.05,"volume":2083231,"rsi_14":62.23,"sma_20":28.8,"sma_60":26.12,"sma_120":23.65},{"date":"2026-01-16","open":31.98,"high":32.24,"low":30.78,"close":31.22,"volume":1613467,"rsi_14":59.72,"sma_20":29.08,"sma_60":26.14,"sma_120":23.73},{"date":"2026-01-20","open":30.12,"high":31.59,"low":29.8,"close":30.96,"volume":1602521,"rsi_14":59.31,"sma_20":29.32,"sma_60":26.2,"sma_120":23.83},{"date":"2026-01-21","open":30.84,"high":32.13,"low":30.32,"close":31.12,"volume":2215803,"rsi_14":59.76,"sma_20":29.55,"sma_60":26.25,"sma_120":23.92},{"date":"2026-01-22","open":31.39,"high":35.34,"low":30.82,"close":34.26,"volume":3740549,"rsi_14":66.39,"sma_20":29.87,"sma_60":26.35,"sma_120":24.04},{"date":"2026-01-23","open":33.98,"high":35.06,"low":31.49,"close":31.56,"volume":2122400,"rsi_14":60.01,"sma_20":30.06,"sma_60":26.43,"sma_120":24.14},{"date":"2026-01-26","open":31.29,"high":31.89,"low":30.16,"close":30.95,"volume":1711200,"rsi_14":59.18,"sma_20":30.2,"sma_60":26.51,"sma_120":24.24},{"date":"2026-01-27","open":30.91,"high":32.26,"low":30.32,"close":30.7,"volume":1167200,"rsi_14":55.58,"sma_20":30.33,"sma_60":26.61,"sma_120":24.34},{"date":"2026-01-28","open":30.96,"high":30.97,"low":28.37,"close":29.02,"volume":2113500,"rsi_14":50.2,"sma_20":30.39,"sma_60":26.69,"sma_120":24.43},{"date":"2026-01-29","open":28.68,"high":29.93,"low":28.62,"close":29.29,"volume":1455300,"rsi_14":52.99,"sma_20":30.47,"sma_60":26.77,"sma_120":24.53},{"date":"2026-01-30","open":29.0,"high":29.04,"low":27.44,"close":27.62,"volume":1668700,"rsi_14":50.15,"sma_20":30.46,"sma_60":26.82,"sma_120":24.61},{"date":"2026-02-02","open":27.51,"high":28.48,"low":27.0,"close":27.92,"volume":1305900,"rsi_14":32.97,"sma_20":30.5,"sma_60":26.91,"sma_120":24.7},{"date":"2026-02-03","open":27.71,"high":29.26,"low":27.1,"close":27.89,"volume":1205500,"rsi_14":29.33,"sma_20":30.55,"sma_60":26.99,"sma_120":24.79},{"date":"2026-02-04","open":27.72,"high":27.93,"low":26.05,"close":26.95,"volume":1357200,"rsi_14":23.87,"sma_20":30.48,"sma_60":27.05,"sma_120":24.87},{"date":"2026-02-05","open":26.46,"high":27.04,"low":24.3,"close":24.73,"volume":2004000,"rsi_14":25.68,"sma_20":30.27,"sma_60":27.09,"sma_120":24.93},{"date":"2026-02-06","open":25.63,"high":26.68,"low":25.21,"close":26.52,"volume":1348000,"rsi_14":35.32,"sma_20":30.2,"sma_60":27.17,"sma_120":25.0},{"date":"2026-02-09","open":26.45,"high":27.33,"low":25.79,"close":27.28,"volume":1079126,"rsi_14":50.27,"sma_20":29.84,"sma_60":26.36,"sma_120":24.11},{"date":"2026-02-10","open":27.37,"high":27.86,"low":26.76,"close":26.95,"volume":1476472,"rsi_14":50.21,"sma_20":29.78,"sma_60":26.37,"sma_120":24.17},{"date":"2026-02-11","open":26.97,"high":27.2,"low":25.36,"close":25.99,"volume":1503041,"rsi_14":45.45,"sma_20":29.68,"sma_60":26.39,"sma_120":24.23},{"date":"2026-02-12","open":26.09,"high":27.02,"low":25.69,"close":26.93,"volume":2049596,"rsi_14":46.18,"sma_20":29.64,"sma_60":26.44,"sma_120":24.31},{"date":"2026-02-13","open":27.65,"high":29.26,"low":27.33,"close":27.92,"volume":1834477,"rsi_14":49.85,"sma_20":29.64,"sma_60":26.49,"sma_120":24.39},{"date":"2026-02-17","open":27.46,"high":28.08,"low":26.2,"close":27.49,"volume":1239252,"rsi_14":49.89,"sma_20":29.63,"sma_60":26.55,"sma_120":24.47},{"date":"2026-02-18","open":27.5,"high":28.26,"low":27.22,"close":27.56,"volume":1263200,"rsi_14":43.76,"sma_20":28.43,"sma_60":27.8,"sma_120":25.63},{"date":"2026-02-19","open":27.42,"high":27.91,"low":26.75,"close":27.88,"volume":1180300,"rsi_14":44.0,"sma_20":28.27,"sma_60":27.92,"sma_120":25.72},{"date":"2026-02-20","open":28.5,"high":28.5,"low":26.81,"close":27.59,"volume":1170602,"rsi_14":34.89,"sma_20":29.65,"sma_60":26.63,"sma_120":24.56},{"date":"2026-02-23","open":27.32,"high":28.35,"low":27.06,"close":28.33,"volume":983700,"rsi_14":51.9,"sma_20":27.78,"sma_60":28.09,"sma_120":25.91},{"date":"2026-02-24","open":29.75,"high":32.83,"low":29.51,"close":32.29,"volume":3742659,"rsi_14":45.3,"sma_20":29.93,"sma_60":26.78,"sma_120":24.69},{"date":"2026-02-25","open":33.0,"high":34.2,"low":29.52,"close":29.61,"volume":2115181,"rsi_14":38.78,"sma_20":29.99,"sma_60":26.89,"sma_120":24.79},{"date":"2026-02-26","open":29.39,"high":29.63,"low":28.09,"close":28.92,"volume":3039378,"rsi_14":43.25,"sma_20":29.99,"sma_60":27.0,"sma_120":24.88},{"date":"2026-02-27","open":28.78,"high":28.84,"low":27.57,"close":28.46,"volume":1674973,"rsi_14":43.95,"sma_20":30.01,"sma_60":27.11,"sma_120":24.97},{"date":"2026-03-02","open":27.28,"high":28.96,"low":26.96,"close":28.69,"volume":3329474,"rsi_14":45.01,"sma_20":30.07,"sma_60":27.22,"sma_120":25.07},{"date":"2026-03-03","open":27.17,"high":28.28,"low":26.7,"close":27.22,"volume":2885443,"rsi_14":41.91,"sma_20":29.75,"sma_60":27.31,"sma_120":25.16},{"date":"2026-03-04","open":27.74,"high":28.26,"low":26.66,"close":27.44,"volume":2231891,"rsi_14":33.9,"sma_20":29.39,"sma_60":27.4,"sma_120":25.25},{"date":"2026-03-05","open":26.71,"high":27.12,"low":25.44,"close":25.52,"volume":2087868,"rsi_14":44.54,"sma_20":28.9,"sma_60":27.46,"sma_120":25.33},{"date":"2026-03-06","open":24.6,"high":26.95,"low":24.6,"close":26.54,"volume":1608266,"rsi_14":48.78,"sma_20":28.62,"sma_60":27.54,"sma_120":25.41},{"date":"2026-03-09","open":26.06,"high":27.92,"low":25.84,"close":27.62,"volume":1241955,"rsi_14":54.81,"sma_20":28.44,"sma_60":27.64,"sma_120":25.51},{"date":"2026-03-10","open":27.4,"high":27.67,"low":25.95,"close":26.08,"volume":1340836,"rsi_14":47.58,"sma_20":28.2,"sma_60":27.72,"sma_120":25.59},{"date":"2026-03-11","open":25.88,"high":26.46,"low":24.96,"close":26.08,"volume":1393770,"rsi_14":44.44,"sma_20":27.94,"sma_60":27.81,"sma_120":25.66},{"date":"2026-03-12","open":25.27,"high":25.8,"low":24.6,"close":25.59,"volume":2684566,"rsi_14":44.28,"sma_20":27.51,"sma_60":27.87,"sma_120":25.74},{"date":"2026-03-13","open":26.0,"high":26.23,"low":24.75,"close":25.16,"volume":1664475,"rsi_14":42.82,"sma_20":27.4,"sma_60":27.89,"sma_120":25.81},{"date":"2026-03-16","open":25.69,"high":26.32,"low":25.48,"close":25.49,"volume":1475004,"rsi_14":22.93,"sma_20":27.33,"sma_60":27.91,"sma_120":25.89},{"date":"2026-03-17","open":25.38,"high":25.99,"low":25.29,"close":25.83,"volume":1336729,"rsi_14":31.51,"sma_20":27.32,"sma_60":27.92,"sma_120":25.95},{"date":"2026-03-18","open":25.5,"high":25.89,"low":25.22,"close":25.32,"volume":1686050,"rsi_14":32.07,"sma_20":27.24,"sma_60":27.92,"sma_120":26.0},{"date":"2026-03-19","open":24.86,"high":25.98,"low":24.57,"close":25.17,"volume":1406820,"rsi_14":33.09,"sma_20":27.11,"sma_60":27.94,"sma_120":26.04},{"date":"2026-03-20","open":25.06,"high":25.82,"low":24.6,"close":24.63,"volume":3102434,"rsi_14":29.78,"sma_20":26.96,"sma_60":27.96,"sma_120":26.08},{"date":"2026-03-23","open":25.34,"high":25.76,"low":24.97,"close":25.17,"volume":1295345,"rsi_14":38.75,"sma_20":26.84,"sma_60":27.93,"sma_120":26.12},{"date":"2026-03-24","open":24.73,"high":24.73,"low":23.62,"close":23.95,"volume":1588787,"rsi_14":32.74,"sma_20":26.42,"sma_60":27.85,"sma_120":26.15},{"date":"2026-03-25","open":24.4,"high":25.34,"low":23.07,"close":23.12,"volume":5332652,"rsi_14":36.7,"sma_20":26.1,"sma_60":27.78,"sma_120":26.16},{"date":"2026-03-26","open":23.15,"high":24.59,"low":22.76,"close":23.62,"volume":2295726,"rsi_14":32.82,"sma_20":25.83,"sma_60":27.73,"sma_120":26.19},{"date":"2026-03-27","open":23.46,"high":23.79,"low":21.97,"close":22.19,"volume":2631163,"rsi_14":19.32,"sma_20":25.52,"sma_60":27.66,"sma_120":26.2},{"date":"2026-03-30","open":22.3,"high":22.77,"low":21.63,"close":21.9,"volume":2264434,"rsi_14":22.5,"sma_20":25.18,"sma_60":27.56,"sma_120":26.19},{"date":"2026-03-31","open":22.3,"high":24.2,"low":22.3,"close":23.83,"volume":2393462,"rsi_14":38.2,"sma_20":25.01,"sma_60":27.5,"sma_120":26.2},{"date":"2026-04-01","open":24.02,"high":25.3,"low":24.02,"close":24.22,"volume":2092363,"rsi_14":42.74,"sma_20":24.85,"sma_60":27.45,"sma_120":26.19},{"date":"2026-04-02","open":23.52,"high":24.99,"low":23.52,"close":24.66,"volume":1853979,"rsi_14":47.35,"sma_20":24.81,"sma_60":27.41,"sma_120":26.19},{"date":"2026-04-06","open":24.68,"high":25.12,"low":24.11,"close":24.23,"volume":1298495,"rsi_14":43.4,"sma_20":24.69,"sma_60":27.37,"sma_120":26.19},{"date":"2026-04-07","open":24.23,"high":24.66,"low":23.44,"close":24.49,"volume":1897128,"rsi_14":42.92,"sma_20":24.54,"sma_60":27.35,"sma_120":26.2},{"date":"2026-04-08","open":25.92,"high":26.36,"low":24.65,"close":25.44,"volume":1852694,"rsi_14":50.61,"sma_20":24.5,"sma_60":27.34,"sma_120":26.22},{"date":"2026-04-09","open":25.33,"high":26.7,"low":25.2,"close":26.33,"volume":2011375,"rsi_14":55.45,"sma_20":24.52,"sma_60":27.34,"sma_120":26.24},{"date":"2026-04-10","open":26.49,"high":27.48,"low":25.79,"close":27.43,"volume":2004117,"rsi_14":62.5,"sma_20":24.61,"sma_60":27.33,"sma_120":26.28},{"date":"2026-04-13","open":27.6,"high":30.56,"low":27.47,"close":30.18,"volume":3345832,"rsi_14":68.68,"sma_20":24.86,"sma_60":27.37,"sma_120":26.33},{"date":"2026-04-14","open":31.07,"high":31.54,"low":30.07,"close":30.3,"volume":2191820,"rsi_14":75.79,"sma_20":25.1,"sma_60":27.4,"sma_120":26.38},{"date":"2026-04-15","open":30.32,"high":31.36,"low":29.86,"close":30.68,"volume":1847556,"rsi_14":81.87,"sma_20":25.34,"sma_60":27.45,"sma_120":26.44},{"date":"2026-04-16","open":30.97,"high":30.97,"low":29.59,"close":30.33,"volume":1713135,"rsi_14":78.65,"sma_20":25.59,"sma_60":27.49,"sma_120":26.48},{"date":"2026-04-17","open":31.64,"high":32.48,"low":31.21,"close":31.39,"volume":1944365,"rsi_14":90.56,"sma_20":25.9,"sma_60":27.55,"sma_120":26.52},{"date":"2026-04-20","open":30.94,"high":31.46,"low":30.61,"close":31.19,"volume":1257759,"rsi_14":91.29,"sma_20":26.23,"sma_60":27.61,"sma_120":26.57},{"date":"2026-04-21","open":31.04,"high":31.42,"low":30.43,"close":30.69,"volume":1748198,"rsi_14":84.93,"sma_20":26.51,"sma_60":27.67,"sma_120":26.61},{"date":"2026-04-22","open":31.3,"high":31.99,"low":31.01,"close":31.69,"volume":1665265,"rsi_14":85.81,"sma_20":26.9,"sma_60":27.75,"sma_120":26.65},{"date":"2026-04-23","open":31.76,"high":32.15,"low":29.67,"close":30.16,"volume":2694562,"rsi_14":73.87,"sma_20":27.25,"sma_60":27.78,"sma_120":26.67},{"date":"2026-04-24","open":30.17,"high":30.58,"low":27.1,"close":27.11,"volume":4714222,"rsi_14":60.18,"sma_20":27.42,"sma_60":27.75,"sma_120":26.68},{"date":"2026-04-27","open":27.43,"high":31.53,"low":27.34,"close":29.16,"volume":3153920,"rsi_14":64.67,"sma_20":27.77,"sma_60":27.77,"sma_120":26.71},{"date":"2026-04-28","open":28.94,"high":30.92,"low":28.63,"close":30.56,"volume":2472608,"rsi_14":65.63,"sma_20":28.2,"sma_60":27.82,"sma_120":26.75},{"date":"2026-04-29","open":30.03,"high":30.39,"low":28.69,"close":29.38,"volume":1753435,"rsi_14":59.15,"sma_20":28.48,"sma_60":27.75,"sma_120":26.77},{"date":"2026-04-30","open":29.51,"high":31.0,"low":29.5,"close":30.33,"volume":1435591,"rsi_14":58.78,"sma_20":28.79,"sma_60":27.68,"sma_120":26.81},{"date":"2026-05-01","open":30.11,"high":31.29,"low":29.9,"close":30.7,"volume":1462243,"rsi_14":51.84,"sma_20":29.09,"sma_60":27.6,"sma_120":26.85},{"date":"2026-05-04","open":30.68,"high":31.93,"low":29.95,"close":30.08,"volume":2165372,"rsi_14":49.25,"sma_20":29.38,"sma_60":27.56,"sma_120":26.84},{"date":"2026-05-05","open":30.67,"high":31.24,"low":28.5,"close":28.9,"volume":2053656,"rsi_14":44.24,"sma_20":29.6,"sma_60":27.53,"sma_120":26.83},{"date":"2026-05-06","open":29.11,"high":32.38,"low":28.88,"close":32.34,"volume":2187807,"rsi_14":55.42,"sma_20":29.95,"sma_60":27.55,"sma_120":26.87},{"date":"2026-05-07","open":31.72,"high":32.49,"low":30.38,"close":31.47,"volume":1756943,"rsi_14":50.22,"sma_20":30.2,"sma_60":27.55,"sma_120":26.9},{"date":"2026-05-08","open":31.71,"high":32.47,"low":30.91,"close":32.32,"volume":2853187,"rsi_14":52.98,"sma_20":30.45,"sma_60":27.52,"sma_120":26.94},{"date":"2026-05-11","open":32.75,"high":34.38,"low":31.67,"close":31.75,"volume":2410397,"rsi_14":52.78,"sma_20":30.53,"sma_60":27.6,"sma_120":26.98},{"date":"2026-05-12","open":31.57,"high":31.77,"low":30.52,"close":31.58,"volume":1438670,"rsi_14":49.7,"sma_20":30.59,"sma_60":27.67,"sma_120":27.02},{"date":"2026-05-13","open":31.0,"high":32.53,"low":31.0,"close":31.85,"volume":2823637,"rsi_14":54.98,"sma_20":30.65,"sma_60":27.77,"sma_120":27.08},{"date":"2026-05-14","open":31.93,"high":32.12,"low":29.11,"close":29.53,"volume":2424202,"rsi_14":57.45,"sma_20":30.61,"sma_60":27.82,"sma_120":27.13},{"date":"2026-05-15","open":28.73,"high":29.34,"low":27.73,"close":27.93,"volume":2010429,"rsi_14":46.09,"sma_20":30.44,"sma_60":27.82,"sma_120":27.15},{"date":"2026-05-18","open":27.98,"high":28.75,"low":26.43,"close":26.81,"volume":2002872,"rsi_14":37.91,"sma_20":30.22,"sma_60":27.8,"sma_120":27.17},{"date":"2026-05-19","open":26.65,"high":26.79,"low":25.87,"close":26.33,"volume":1488201,"rsi_14":39.7,"sma_20":30.0,"sma_60":27.78,"sma_120":27.2},{"date":"2026-05-20","open":26.64,"high":27.54,"low":26.51,"close":27.11,"volume":2135144,"rsi_14":39.0,"sma_20":29.77,"sma_60":27.7,"sma_120":27.24},{"date":"2026-05-21","open":26.29,"high":27.78,"low":26.04,"close":27.67,"volume":1980714,"rsi_14":39.78,"sma_20":29.65,"sma_60":27.66,"sma_120":27.28},{"date":"2026-05-22","open":27.7,"high":29.14,"low":27.63,"close":28.64,"volume":1327424,"rsi_14":45.26,"sma_20":29.72,"sma_60":27.66,"sma_120":27.33},{"date":"2026-05-26","open":29.14,"high":30.26,"low":28.81,"close":29.79,"volume":1411856,"rsi_14":52.94,"sma_20":29.75,"sma_60":27.68,"sma_120":27.4},{"date":"2026-05-27","open":30.04,"high":33.15,"low":30.03,"close":31.89,"volume":2729620,"rsi_14":48.37,"sma_20":29.82,"sma_60":27.74,"sma_120":27.48},{"date":"2026-05-28","open":31.77,"high":33.39,"low":31.41,"close":32.8,"volume":1799866,"rsi_14":54.8,"sma_20":29.99,"sma_60":27.83,"sma_120":27.57},{"date":"2026-05-29","open":32.75,"high":33.68,"low":32.12,"close":32.93,"volume":1798787,"rsi_14":52.32,"sma_20":30.12,"sma_60":27.92,"sma_120":27.66},{"date":"2026-06-01","open":32.17,"high":32.45,"low":30.6,"close":31.14,"volume":1648042,"rsi_14":47.87,"sma_20":30.14,"sma_60":28.01,"sma_120":27.74},{"date":"2026-06-02","open":30.34,"high":30.48,"low":28.8,"close":28.96,"volume":1771031,"rsi_14":41.99,"sma_20":30.09,"sma_60":28.05,"sma_120":27.8},{"date":"2026-06-03","open":28.71,"high":29.65,"low":28.3,"close":29.55,"volume":1155295,"rsi_14":43.11,"sma_20":30.12,"sma_60":28.09,"sma_120":27.86},{"date":"2026-06-04","open":29.9,"high":34.02,"low":29.8,"close":32.84,"volume":4393782,"rsi_14":59.38,"sma_20":30.14,"sma_60":28.2,"sma_120":27.96},{"date":"2026-06-05","open":32.56,"high":32.56,"low":28.64,"close":29.4,"volume":2365708,"rsi_14":53.77,"sma_20":30.04,"sma_60":28.25,"sma_120":28.03},{"date":"2026-06-08","open":30.01,"high":30.12,"low":29.13,"close":29.78,"volume":1311629,"rsi_14":57.92,"sma_20":29.91,"sma_60":28.32,"sma_120":28.1},{"date":"2026-06-09","open":30.8,"high":31.33,"low":28.99,"close":30.47,"volume":1571804,"rsi_14":60.92,"sma_20":29.85,"sma_60":28.41,"sma_120":28.15},{"date":"2026-06-10","open":30.18,"high":31.5,"low":29.43,"close":29.49,"volume":1528869,"rsi_14":56.21,"sma_20":29.75,"sma_60":28.48,"sma_120":28.19},{"date":"2026-06-11","open":29.75,"high":30.0,"low":28.72,"close":29.41,"volume":1932032,"rsi_14":54.66,"sma_20":29.62,"sma_60":28.54,"sma_120":28.23},{"date":"2026-06-12","open":29.46,"high":30.5,"low":28.67,"close":29.03,"volume":1588379,"rsi_14":51.08,"sma_20":29.6,"sma_60":28.6,"sma_120":28.26},{"date":"2026-06-15","open":29.74,"high":31.22,"low":29.1,"close":31.12,"volume":2904506,"rsi_14":53.49,"sma_20":29.76,"sma_60":28.7,"sma_120":28.32},{"date":"2026-06-16","open":31.12,"high":31.72,"low":30.23,"close":30.99,"volume":1205260,"rsi_14":47.36,"sma_20":29.97,"sma_60":28.81,"sma_120":28.38},{"date":"2026-06-17","open":31.05,"high":34.19,"low":30.91,"close":32.48,"volume":2174739,"rsi_14":49.09,"sma_20":30.27,"sma_60":28.93,"sma_120":28.43},{"date":"2026-06-18","open":33.58,"high":34.35,"low":32.66,"close":34.14,"volume":3509471,"rsi_14":53.16,"sma_20":30.63,"sma_60":29.1,"sma_120":28.47},{"date":"2026-06-22","open":34.91,"high":36.88,"low":34.82,"close":35.53,"volume":2603285,"rsi_14":61.69,"sma_20":31.02,"sma_60":29.3,"sma_120":28.54},{"date":"2026-06-23","open":35.26,"high":36.67,"low":32.79,"close":33.2,"volume":3604536,"rsi_14":61.21,"sma_20":31.25,"sma_60":29.46,"sma_120":28.6},{"date":"2026-06-24","open":33.51,"high":36.0,"low":33.51,"close":33.9,"volume":3037805,"rsi_14":61.43,"sma_20":31.45,"sma_60":29.66,"sma_120":28.66},{"date":"2026-06-25","open":34.12,"high":35.5,"low":33.21,"close":33.93,"volume":2158018,"rsi_14":53.46,"sma_20":31.55,"sma_60":29.86,"sma_120":28.71},{"date":"2026-06-26","open":33.64,"high":35.95,"low":33.3,"close":34.81,"volume":4788375,"rsi_14":70.48,"sma_20":31.65,"sma_60":30.04,"sma_120":28.77},{"date":"2026-06-29","open":35.01,"high":36.75,"low":34.5,"close":34.95,"volume":2894364,"rsi_14":69.93,"sma_20":31.76,"sma_60":30.22,"sma_120":28.84},{"date":"2026-06-30","open":34.85,"high":36.06,"low":33.62,"close":34.32,"volume":1672353,"rsi_14":64.91,"sma_20":31.92,"sma_60":30.38,"sma_120":28.9},{"date":"2026-07-01","open":34.64,"high":35.81,"low":32.84,"close":33.48,"volume":2167662,"rsi_14":65.62,"sma_20":32.14,"sma_60":30.54,"sma_120":28.95},{"date":"2026-07-02","open":33.82,"high":35.74,"low":33.63,"close":34.79,"volume":2316284,"rsi_14":69.21,"sma_20":32.4,"sma_60":30.71,"sma_120":29.03},{"date":"2026-07-06","open":34.82,"high":37.3,"low":33.73,"close":35.32,"volume":2404218,"rsi_14":72.23,"sma_20":32.53,"sma_60":30.87,"sma_120":29.11},{"date":"2026-07-07","open":36.62,"high":38.26,"low":34.4,"close":37.92,"volume":3941683,"rsi_14":73.19,"sma_20":32.95,"sma_60":31.07,"sma_120":29.2},{"date":"2026-07-08","open":36.43,"high":37.44,"low":35.0,"close":36.88,"volume":3931070,"rsi_14":68.91,"sma_20":33.31,"sma_60":31.22,"sma_120":29.28},{"date":"2026-07-09","open":36.65,"high":37.78,"low":35.31,"close":35.82,"volume":2508825,"rsi_14":61.03,"sma_20":33.58,"sma_60":31.32,"sma_120":29.34},{"date":"2026-07-10","open":35.64,"high":35.64,"low":31.34,"close":32.68,"volume":2834086,"rsi_14":45.61,"sma_20":33.73,"sma_60":31.36,"sma_120":29.38},{"date":"2026-07-13","open":31.69,"high":32.19,"low":30.78,"close":31.0,"volume":2862285,"rsi_14":36.61,"sma_20":33.81,"sma_60":31.36,"sma_120":29.41},{"date":"2026-07-14","open":31.39,"high":31.55,"low":29.9,"close":30.89,"volume":2008765,"rsi_14":42.14,"sma_20":33.91,"sma_60":31.37,"sma_120":29.43},{"date":"2026-07-15","open":30.54,"high":31.3,"low":30.15,"close":30.84,"volume":1395267,"rsi_14":39.1,"sma_20":33.89,"sma_60":31.36,"sma_120":29.46},{"date":"2026-07-16","open":30.11,"high":30.25,"low":27.92,"close":28.39,"volume":4194497,"rsi_14":33.17,"sma_20":33.76,"sma_60":31.32,"sma_120":29.46},{"date":"2026-07-17","open":27.37,"high":28.51,"low":27.1,"close":27.53,"volume":1912917,"rsi_14":27.86,"sma_20":33.52,"sma_60":31.26,"sma_120":29.47},{"date":"2026-07-20","open":27.75,"high":28.13,"low":26.19,"close":26.33,"volume":2767990,"rsi_14":25.37,"sma_20":33.13,"sma_60":31.17,"sma_120":29.46},{"date":"2026-07-21","open":26.5,"high":27.77,"low":26.1,"close":27.29,"volume":1854704,"rsi_14":30.29,"sma_20":32.71,"sma_60":31.13,"sma_120":29.45},{"date":"2026-07-22","open":26.92,"high":27.17,"low":26.47,"close":26.64,"volume":1545437,"rsi_14":30.61,"sma_20":32.39,"sma_60":31.12,"sma_120":29.43},{"date":"2026-07-23","open":26.0,"high":26.66,"low":25.68,"close":25.91,"volume":2957728,"rsi_14":23.97,"sma_20":31.99,"sma_60":31.06,"sma_120":29.42},{"date":"2026-07-24","open":26.22,"high":26.41,"low":24.85,"close":25.1,"volume":1810181,"rsi_14":20.53,"sma_20":31.54,"sma_60":30.97,"sma_120":29.4},{"date":"2026-07-27","open":25.45,"high":26.11,"low":25.04,"close":25.07,"volume":1819480,"rsi_14":6.5,"sma_20":31.06,"sma_60":30.9,"sma_120":29.32},{"date":"2026-07-28","open":25.0,"high":26.3,"low":24.67,"close":26.29,"volume":2298013,"rsi_14":14.58,"sma_20":30.62,"sma_60":30.83,"sma_120":29.25},{"date":"2026-07-29","open":26.19,"high":27.02,"low":25.65,"close":26.02,"volume":1577794,"rsi_14":15.4,"sma_20":30.21,"sma_60":30.76,"sma_120":29.18},{"date":"2026-07-30","open":26.03,"high":26.52,"low":25.37,"close":26.49,"volume":1454678,"rsi_14":23.06,"sma_20":29.86,"sma_60":30.7,"sma_120":29.13},{"date":"2026-07-31","open":26.83,"high":26.93,"low":25.36,"close":25.52,"volume":1068341,"rsi_14":24.58,"sma_20":29.4,"sma_60":30.64,"sma_120":29.08},{"date":"2026-08-03","open":25.55,"high":26.25,"low":24.67,"close":25.91,"volume":1295033,"rsi_14":27.49,"sma_20":28.93,"sma_60":30.53,"sma_120":28.97},{"date":"2026-08-04","open":26.73,"high":28.42,"low":26.42,"close":28.35,"volume":2151134,"rsi_14":40.74,"sma_20":28.45,"sma_60":30.48,"sma_120":28.98},{"date":"2026-08-05","open":28.42,"high":28.47,"low":26.62,"close":27.07,"volume":2056909,"rsi_14":44.63,"sma_20":27.96,"sma_60":30.39,"sma_120":28.99},{"date":"2026-08-06","open":26.71,"high":27.99,"low":26.56,"close":27.25,"volume":1168605,"rsi_14":48.79,"sma_20":27.53,"sma_60":30.32,"sma_120":28.99},{"date":"2026-08-07","open":27.71,"high":28.35,"low":27.13,"close":27.48,"volume":1324279,"rsi_14":55.41,"sma_20":27.27,"sma_60":30.25,"sma_120":28.99},{"date":"2026-08-10","open":27.46,"high":27.95,"low":27.11,"close":27.28,"volume":1253693},{"date":"2026-08-11","open":27.45,"high":27.57,"low":26.53,"close":26.85,"volume":1329407,"rsi_14":51.09,"sma_20":26.88,"sma_60":30.13,"sma_120":28.98},{"date":"2026-08-12","open":27.0,"high":27.31,"low":26.62,"close":26.71,"volume":1554142,"rsi_14":54.42,"sma_20":26.67,"sma_60":30.11,"sma_120":28.97},{"date":"2026-08-13","open":27.26,"high":27.49,"low":26.26,"close":26.51,"volume":2021807,"rsi_14":58.34,"sma_20":26.58,"sma_60":30.1,"sma_120":28.96},{"date":"2026-08-14","open":26.64,"high":26.88,"low":25.71,"close":26.75,"volume":1229787,"rsi_14":59.7,"sma_20":26.54,"sma_60":30.11,"sma_120":28.95},{"date":"2026-08-17","open":26.52,"high":27.24,"low":26.4,"close":27.1,"volume":1470184,"rsi_14":55.2,"sma_20":26.58,"sma_60":30.11,"sma_120":28.9},{"date":"2026-08-18","open":26.18,"high":26.93,"low":26.0,"close":26.57,"volume":1195653,"rsi_14":53.42,"sma_20":26.54,"sma_60":30.09,"sma_120":28.88},{"date":"2026-08-19","open":28.41,"high":29.16,"low":27.64,"close":29.07,"volume":3111282},{"date":"2026-08-20","open":28.08,"high":29.1,"low":26.98,"close":28.39,"volume":2409502,"rsi_14":64.66,"sma_20":26.79,"sma_60":30.08,"sma_120":28.88},{"date":"2026-08-21","open":28.74,"high":30.5,"low":28.61,"close":29.76,"volume":2460970,"rsi_14":67.87,"sma_20":27.02,"sma_60":30.04,"sma_120":28.89},{"date":"2026-08-24","open":29.25,"high":29.35,"low":28.23,"close":28.33,"volume":1245306,"rsi_14":49.9,"sma_20":27.19,"sma_60":29.97,"sma_120":28.9},{"date":"2026-08-25","open":28.94,"high":31.48,"low":28.78,"close":31.03,"volume":2188665},{"date":"2026-08-26","open":30.96,"high":31.02,"low":29.76,"close":30.19,"volume":1392064,"rsi_14":62.42,"sma_20":27.63,"sma_60":29.92,"sma_120":28.97},{"date":"2026-08-27","open":30.14,"high":30.82,"low":29.72,"close":30.48,"volume":1270908,"rsi_14":62.61,"sma_20":27.83,"sma_60":29.94,"sma_120":29.0},{"date":"2026-08-28","open":29.53,"high":30.5,"low":29.01,"close":29.32,"volume":1330604,"rsi_14":57.93,"sma_20":28.02,"sma_60":29.94,"sma_120":29.01},{"date":"2026-08-31","open":28.82,"high":29.82,"low":28.33,"close":29.43,"volume":1308774,"rsi_14":60.29,"sma_20":28.2,"sma_60":29.88,"sma_120":29.04},{"date":"2026-09-01","open":28.82,"high":29.56,"low":28.7,"close":29.02,"volume":889435,"rsi_14":59.02,"sma_20":28.23,"sma_60":29.88,"sma_120":29.07},{"date":"2026-09-02","open":29.27,"high":30.18,"low":28.23,"close":29.29,"volume":1293353,"rsi_14":60.79,"sma_20":28.34,"sma_60":29.87,"sma_120":29.1},{"date":"2026-09-03","open":29.49,"high":29.65,"low":28.02,"close":29.46,"volume":1271298,"rsi_14":60.58,"sma_20":28.45,"sma_60":29.85,"sma_120":29.13},{"date":"2026-09-04","open":28.91,"high":29.97,"low":28.91,"close":29.66,"volume":1183164,"rsi_14":60.11,"sma_20":28.56,"sma_60":29.85,"sma_120":29.17},{"date":"2026-09-08","open":26.76,"high":27.3,"low":25.04,"close":26.83,"volume":6178643,"rsi_14":50.87,"sma_20":28.54,"sma_60":29.81,"sma_120":29.18},{"date":"2026-09-09","open":26.7,"high":26.7,"low":25.11,"close":25.18,"volume":2846816,"rsi_14":36.2,"sma_20":28.45,"sma_60":29.75,"sma_120":29.17},{"date":"2026-09-10","open":24.76,"high":24.89,"low":23.98,"close":24.37,"volume":1980337,"rsi_14":35.88,"sma_20":28.34,"sma_60":29.63,"sma_120":29.17},{"date":"2026-09-11","open":24.64,"high":24.76,"low":23.95,"close":23.99,"volume":1194468,"rsi_14":28.23,"sma_20":28.21,"sma_60":29.52,"sma_120":29.16},{"date":"2026-09-14","open":24.02,"high":24.93,"low":23.99,"close":24.12,"volume":1458607,"rsi_14":32.38,"sma_20":28.08,"sma_60":29.38,"sma_120":29.15},{"date":"2026-09-15","open":23.82,"high":23.84,"low":22.86,"close":23.22,"volume":2584377,"rsi_14":11.53,"sma_20":27.89,"sma_60":29.2,"sma_120":29.15},{"date":"2026-09-16","open":23.41,"high":23.65,"low":22.67,"close":23.1,"volume":1821040,"rsi_14":12.41,"sma_20":27.71,"sma_60":28.99,"sma_120":29.15},{"date":"2026-09-17","open":24.28,"high":25.5,"low":24.05,"close":24.67,"volume":2429235},{"date":"2026-09-18","open":24.92,"high":25.18,"low":24.26,"close":24.95,"volume":2288333,"rsi_14":27.77,"sma_20":27.32,"sma_60":28.7,"sma_120":29.18},{"date":"2026-09-21","open":25.45,"high":25.66,"low":24.83,"close":25.26,"volume":1703948,"rsi_14":29.21,"sma_20":27.09,"sma_60":28.55,"sma_120":29.21},{"date":"2026-09-22","open":25.62,"high":26.5,"low":25.07,"close":25.93,"volume":1988519},{"date":"2026-09-23","open":25.75,"high":26.24,"low":24.22,"close":24.37,"volume":1899920,"rsi_14":28.76,"sma_20":26.64,"sma_60":28.23,"sma_120":29.23},{"date":"2026-09-24","open":23.88,"high":24.81,"low":23.16,"close":24.66,"volume":2284237,"rsi_14":29.49,"sma_20":26.37,"sma_60":28.07,"sma_120":29.23},{"date":"2026-09-25","open":24.97,"high":24.97,"low":23.75,"close":24.27,"volume":1179465,"rsi_14":27.33,"sma_20":26.05,"sma_60":27.91,"sma_120":29.23},{"date":"2026-09-28","open":24.02,"high":24.66,"low":23.44,"close":24.23,"volume":1274361,"rsi_14":35.71,"sma_20":25.8,"sma_60":27.74,"sma_120":29.22},{"date":"2026-09-29","open":23.88,"high":24.76,"low":23.88,"close":24.52,"volume":1637524},{"date":"2026-09-30","open":24.79,"high":25.2,"low":24.41,"close":24.45,"volume":1559294,"rsi_14":50.57,"sma_20":25.33,"sma_60":27.33,"sma_120":29.2},{"date":"2026-10-01","open":24.24,"high":24.98,"low":23.95,"close":24.39,"volume":1695437,"rsi_14":52.99,"sma_20":25.08,"sma_60":27.13,"sma_120":29.17},{"date":"2026-10-02","open":25.0,"high":25.48,"low":24.21,"close":24.5,"volume":1498573,"rsi_14":52.85,"sma_20":24.83,"sma_60":26.94,"sma_120":29.13},{"date":"2026-10-05","open":24.48,"high":26.04,"low":23.83,"close":25.67,"volume":2001780,"rsi_14":67.68,"sma_20":24.63,"sma_60":26.82,"sma_120":29.09},{"date":"2026-10-06","open":26.8,"high":26.94,"low":24.86,"close":25.23,"volume":2522985},{"date":"2026-10-07","open":24.64,"high":25.37,"low":24.45,"close":24.77,"volume":2342844,"rsi_14":50.81,"sma_20":24.53,"sma_60":26.62,"sma_120":29.0},{"date":"2026-10-08","open":24.26,"high":24.69,"low":23.91,"close":24.6,"volume":2426159,"rsi_14":47.1,"sma_20":24.55,"sma_60":26.52,"sma_120":28.94},{"date":"2026-10-09","open":24.72,"high":26.23,"low":24.55,"close":25.7,"volume":1801584,"rsi_14":53.23,"sma_20":24.63,"sma_60":26.47,"sma_120":28.89},{"date":"2026-10-12","open":25.63,"high":26.09,"low":24.93,"close":25.13,"volume":1413751,"rsi_14":44.05,"sma_20":24.68,"sma_60":26.43,"sma_120":28.85},{"date":"2026-10-13","open":24.88,"high":24.93,"low":24.08,"close":24.43,"volume":1667981,"rsi_14":50.51,"sma_20":24.74,"sma_60":26.4,"sma_120":28.79},{"date":"2026-10-14","open":24.13,"high":24.26,"low":23.28,"close":23.65,"volume":1661625,"rsi_14":42.05,"sma_20":24.77,"sma_60":26.34,"sma_120":28.73},{"date":"2026-10-15","open":23.51,"high":24.98,"low":23.2,"close":24.73,"volume":1779869,"rsi_14":53.27,"sma_20":24.77,"sma_60":26.31,"sma_120":28.71},{"date":"2026-10-16","open":24.56,"high":24.56,"low":23.16,"close":23.47,"volume":1652711,"rsi_14":45.4,"sma_20":24.7,"sma_60":26.27,"sma_120":28.67},{"date":"2026-10-19","open":23.89,"high":24.38,"low":23.5,"close":24.19,"volume":1317071,"rsi_14":48.1,"sma_20":24.64,"sma_60":26.25,"sma_120":28.61},{"date":"2026-10-20","open":24.0,"high":25.06,"low":23.61,"close":24.93,"volume":1479828,"rsi_14":52.56,"sma_20":24.59,"sma_60":26.25,"sma_120":28.58},{"date":"2026-10-21","open":24.83,"high":25.2,"low":24.5,"close":24.84,"volume":1168187,"rsi_14":52.4,"sma_20":24.62,"sma_60":26.23,"sma_120":28.53},{"date":"2026-10-22","open":24.39,"high":25.29,"low":24.0,"close":24.56,"volume":1384743,"rsi_14":50.31,"sma_20":24.61,"sma_60":26.2,"sma_120":28.48},{"date":"2026-10-23","open":24.0,"high":24.09,"low":23.24,"close":24.05,"volume":1596056,"rsi_14":40.9,"sma_20":24.6,"sma_60":26.16,"sma_120":28.43}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.53,"ttm_eps":null,"close":23.43},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.98,"ttm_eps":null,"close":24.5},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.34,"ttm_eps":null,"close":24.8},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.23,"ttm_eps":null,"close":19.53},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.09,"ttm_eps":null,"close":17.01},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.23,"ttm_eps":null,"close":24.27},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.63,"ttm_eps":null,"close":23.83},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.13,"ttm_eps":null,"close":34.32}],"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":"Beam Therapeutics Inc","phase":"above-fold","symbol_resolved":true}