{"status":"ok","report":{"price_analysis":{"current":14.69,"change_1d":25.0,"change_7d":36.4,"change_30d":15.7,"high_30d":16.54,"low_30d":10.7,"position_in_range":68.0,"support":11.28,"resistance":15.96},"summary":"Biohaven Pharmaceutical Holding Co Ltd(BHVN)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 22.13억. 현재가 $14.70, 전일 대비 +25.1%, 30일 +15.7%. ROE -1123.5%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1123.5%로 적자 상태입니다. 시가총액 22.13억. 매출 0.00, 영업이익 -5.67억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":40.34,"roe":null,"eps":-0.91,"revenue":0.0,"operating_income":-567443000.0,"net_income":-586841000.0,"market_cap":2211741090,"profit_margin":-4870.78,"roa":-37.04,"operating_margin":-4951.28,"gross_margin":50.0,"debt_ratio":24.30330551464572,"total_assets":370739000.0,"total_equity":12222000.0,"total_debt":297035000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 61.8로 강세 구간입니다. MACD(-0.34)가 시그널선(-0.57)을 상회합니다(골든크로스). SMA20 12, SMA60 14 — 혼조세입니다. 볼린저밴드 10~14 (현재 위치 113%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 62","rsi_14":61.83699870633894,"macd":-0.34247056739819826,"macd_signal":-0.5735362493449838,"sma_20":12.2915,"sma_60":13.597666666666667,"bb_upper":14.217711566780762,"bb_lower":10.365288433219236,"atr_14":0.9754642857142856},"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 40.37x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1원"}]},"growth":{"grade":"D","percentile":34,"summary":"매출 -100.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-100.0,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":4.2,"unit":"%","percentile":56,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1123.5%","metrics":[{"name":"ROE","value":-1123.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-4951.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4870.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-37.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":68,"summary":"RSI 62","metrics":[{"name":"RSI (14)","value":61.8,"unit":"","percentile":62,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":15.7,"unit":"%","percentile":71,"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":38,"summary":"유동비율 4.7x, 순차입금비율 4.8x","metrics":[{"name":"유동비율","value":4.73,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":4.83,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"FCF 커버리지","value":-0.29,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 40.37x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -100.0%"},"profitability":{"grade":"C","reason":"ROE -1123.5%"},"momentum":{"grade":"C","reason":"RSI 62"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-37.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-183.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":24.3,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":21.23,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":50.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-4951.28,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4870.78,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 24.3배로 재무 리스크"],"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)","D/E(유이자부채/자본총계) 24.3배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":40.34,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":126.32,"pbr_5y_low":6.78,"pbr_5y_avg":26.38,"pbr_percentile":87.5,"per_5y_median":null,"pbr_5y_median":10.25,"history":[{"quarter":"2024-Q2","per":null,"pbr":9.39},{"quarter":"2024-Q3","per":null,"pbr":16.41},{"quarter":"2024-Q4","per":null,"pbr":9.15},{"quarter":"2025-Q1","per":null,"pbr":9.61},{"quarter":"2025-Q2","per":null,"pbr":10.88},{"quarter":"2025-Q4","per":null,"pbr":22.5},{"quarter":"2026-Q1","per":null,"pbr":6.78},{"quarter":"2026-Q2","per":null,"pbr":126.32},{"quarter":"현재","per":null,"pbr":40.34}],"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":"40.4배"},{"label":"ROE","value":"-11.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 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":"2026-10-23T20:14:54.642398+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-11.234740631647847,"dividend_yield":null,"eps":-0.91,"revenue":0.0,"operating_income":-124899000.0,"net_income":-137311000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.3703710696743531,"gross_margin":null,"total_equity":12222000.0,"total_assets":370739000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":27.82,"roe":-1.0079691119691119,"dividend_yield":null,"eps":-0.69,"revenue":0.0,"operating_income":-130428000.0,"net_income":-130532000.0,"market_cap":1525265000.0,"profit_margin":null,"operating_margin":null,"roa":-0.2798677547029841,"gross_margin":null,"total_equity":129500000.0,"total_assets":466406000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-2.795264249500691,"dividend_yield":null,"eps":-0.9,"revenue":0.0,"operating_income":-142734000.0,"net_income":-145555000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.32241879999202566,"gross_margin":null,"total_equity":52072000.0,"total_assets":451447000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.47,"revenue":0.0,"operating_income":-169382000.0,"net_income":-173443000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.42393852215592864,"gross_margin":null,"total_equity":-17160000.0,"total_assets":409123000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-1.4722595793055793,"dividend_yield":null,"eps":-1.63,"revenue":0.0,"operating_income":-211701000.0,"net_income":-198147000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.35999563965371584,"gross_margin":null,"total_equity":134587000.0,"total_assets":550415000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.8542630879207692,"dividend_yield":null,"eps":-1.64,"revenue":0.0,"operating_income":-221561000.0,"net_income":-221677000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.48301325210373336,"gross_margin":null,"total_equity":259495000.0,"total_assets":458946000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.4412544044436467,"dividend_yield":null,"eps":-1.71,"revenue":3836000.0,"operating_income":-189931000.0,"net_income":-186843000.0,"market_cap":null,"profit_margin":-48.7077685088634,"operating_margin":-49.512773722627735,"roa":-0.3037569073348214,"gross_margin":0.5,"total_equity":423436000.0,"total_assets":615107000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.5072815073131522,"dividend_yield":null,"eps":-1.74,"revenue":0.0,"operating_income":-178168000.0,"net_income":-160304000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.31399956515181493,"gross_margin":null,"total_equity":316006000.0,"total_assets":510523000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.8333011935164434,"dividend_yield":null,"eps":-3.090534672603638,"revenue":0.0,"operating_income":-333772000.0,"net_income":-319771000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.5488302402336945,"gross_margin":null,"total_equity":383740000.0,"total_assets":582641000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.5954744946872916,"dividend_yield":null,"eps":-1.7348769459114284,"revenue":0.0,"operating_income":-183240000.0,"net_income":-179504000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.42888954727476036,"gross_margin":null,"total_equity":301447000.0,"total_assets":418532000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.33823470997137683,"dividend_yield":null,"eps":-1.3990431811121464,"revenue":0.0,"operating_income":-153711000.0,"net_income":-144756000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.2820588762538678,"gross_margin":null,"total_equity":427975000.0,"total_assets":513212000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.35369613042488773,"dividend_yield":null,"eps":-0.9913610161886022,"revenue":0.0,"operating_income":-110547000.0,"net_income":-102574000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.26800196480080263,"gross_margin":null,"total_equity":290006000.0,"total_assets":382736000.0}],"current_price":14.69,"change_pct":25.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-09-23","close":7.1359},{"date":"2022-09-26","close":8.26},{"date":"2022-09-27","close":7.9374},{"date":"2022-09-28","close":7.4291},{"date":"2022-09-29","close":6.608},{"date":"2022-09-30","close":6.1584},{"date":"2022-10-03","close":6.8426},{"date":"2022-10-04","close":8.3},{"date":"2022-10-05","close":12.25},{"date":"2022-10-06","close":13.18},{"date":"2022-10-07","close":12.89},{"date":"2022-10-10","close":10.94},{"date":"2022-10-11","close":11.79},{"date":"2022-10-12","close":11.09},{"date":"2022-10-13","close":11.0},{"date":"2022-10-14","close":10.88},{"date":"2022-10-17","close":10.35},{"date":"2022-10-18","close":10.48},{"date":"2022-10-19","close":12.4},{"date":"2022-10-20","close":11.96},{"date":"2022-10-21","close":14.08},{"date":"2022-10-24","close":14.55},{"date":"2022-10-25","close":14.41},{"date":"2022-10-26","close":13.61},{"date":"2022-10-27","close":13.83},{"date":"2022-10-28","close":15.33},{"date":"2022-10-31","close":16.57},{"date":"2022-11-01","close":16.76},{"date":"2022-11-02","close":14.69},{"date":"2022-11-03","close":14.79},{"date":"2022-11-04","close":15.47},{"date":"2022-11-07","close":15.68},{"date":"2022-11-08","close":15.57},{"date":"2022-11-09","close":14.74},{"date":"2022-11-10","close":15.76},{"date":"2022-11-11","close":16.27},{"date":"2022-11-14","close":15.92},{"date":"2022-11-15","close":15.74},{"date":"2022-11-16","close":14.57},{"date":"2022-11-17","close":14.3},{"date":"2022-11-18","close":14.1},{"date":"2022-11-21","close":14.34},{"date":"2022-11-22","close":15.34},{"date":"2022-11-23","close":15.41},{"date":"2022-11-25","close":15.85},{"date":"2022-11-28","close":14.41},{"date":"2022-11-29","close":15.4},{"date":"2022-11-30","close":15.82},{"date":"2022-12-01","close":16.53},{"date":"2022-12-02","close":16.74},{"date":"2022-12-05","close":16.32},{"date":"2022-12-06","close":15.97},{"date":"2022-12-07","close":16.41},{"date":"2022-12-08","close":15.03},{"date":"2022-12-09","close":15.43},{"date":"2022-12-12","close":16.24},{"date":"2022-12-13","close":15.44},{"date":"2022-12-14","close":15.71},{"date":"2022-12-15","close":14.82},{"date":"2022-12-16","close":15.09},{"date":"2022-12-19","close":14.04},{"date":"2022-12-20","close":14.11},{"date":"2022-12-21","close":13.53},{"date":"2022-12-22","close":12.88},{"date":"2022-12-23","close":13.71},{"date":"2022-12-27","close":12.61},{"date":"2022-12-28","close":13.07},{"date":"2022-12-29","close":14.37},{"date":"2022-12-30","close":13.88},{"date":"2023-01-03","close":13.5},{"date":"2023-01-04","close":14.65},{"date":"2023-01-05","close":13.78},{"date":"2023-01-06","close":14.43},{"date":"2023-01-09","close":14.95},{"date":"2023-01-10","close":15.74},{"date":"2023-01-11","close":16.9},{"date":"2023-01-12","close":17.86},{"date":"2023-01-13","close":18.7},{"date":"2023-01-17","close":17.22},{"date":"2023-01-18","close":16.83},{"date":"2023-01-19","close":17.71},{"date":"2023-01-20","close":18.44},{"date":"2023-01-23","close":19.2},{"date":"2023-01-24","close":18.73},{"date":"2023-01-25","close":19.14},{"date":"2023-01-26","close":18.54},{"date":"2023-01-27","close":18.81},{"date":"2023-01-30","close":18.58},{"date":"2023-01-31","close":19.09},{"date":"2023-02-01","close":18.82},{"date":"2023-02-02","close":19.17},{"date":"2023-02-03","close":18.19},{"date":"2023-02-06","close":18.08},{"date":"2023-02-07","close":18.56},{"date":"2023-02-08","close":18.09},{"date":"2023-02-09","close":17.38},{"date":"2023-02-10","close":16.98},{"date":"2023-02-13","close":17.75},{"date":"2023-02-14","close":18.03},{"date":"2023-02-15","close":17.38},{"date":"2023-02-16","close":16.34},{"date":"2023-02-17","close":16.51},{"date":"2023-02-21","close":15.24},{"date":"2023-02-22","close":15.19},{"date":"2023-02-23","close":15.59},{"date":"2023-02-24","close":15.18},{"date":"2023-02-27","close":15.21},{"date":"2023-02-28","close":15.28},{"date":"2023-03-01","close":15.24},{"date":"2023-03-02","close":14.4},{"date":"2023-03-03","close":14.36},{"date":"2023-03-06","close":14.22},{"date":"2023-03-07","close":13.7},{"date":"2023-03-08","close":14.07},{"date":"2023-03-09","close":13.52},{"date":"2023-03-10","close":13.24},{"date":"2023-03-13","close":14.23},{"date":"2023-03-14","close":14.61},{"date":"2023-03-15","close":13.82},{"date":"2023-03-16","close":14.45},{"date":"2023-03-17","close":13.77},{"date":"2023-03-20","close":13.94},{"date":"2023-03-21","close":13.75},{"date":"2023-03-22","close":12.94},{"date":"2023-03-23","close":13.4},{"date":"2023-03-24","close":14.29},{"date":"2023-03-27","close":14.06},{"date":"2023-03-28","close":13.64},{"date":"2023-03-29","close":14.03},{"date":"2023-03-30","close":13.68},{"date":"2023-03-31","close":13.66},{"date":"2023-04-03","close":13.9},{"date":"2023-04-04","close":13.67},{"date":"2023-04-05","close":12.97},{"date":"2023-04-06","close":12.84},{"date":"2023-04-10","close":12.64},{"date":"2023-04-11","close":12.98},{"date":"2023-04-12","close":12.96},{"date":"2023-04-13","close":13.45},{"date":"2023-04-14","close":13.09},{"date":"2023-04-17","close":14.27},{"date":"2023-04-18","close":14.1},{"date":"2023-04-19","close":14.22},{"date":"2023-04-20","close":14.1},{"date":"2023-04-21","close":14.34},{"date":"2023-04-24","close":13.87},{"date":"2023-04-25","close":13.41},{"date":"2023-04-26","close":13.13},{"date":"2023-04-27","close":13.0},{"date":"2023-04-28","close":13.08},{"date":"2023-05-01","close":13.58},{"date":"2023-05-02","close":13.2},{"date":"2023-05-03","close":13.75},{"date":"2023-05-04","close":13.74},{"date":"2023-05-05","close":14.24},{"date":"2023-05-08","close":14.21},{"date":"2023-05-09","close":14.52},{"date":"2023-05-10","close":14.33},{"date":"2023-05-11","close":13.82},{"date":"2023-05-12","close":13.61},{"date":"2023-05-15","close":14.55},{"date":"2023-05-16","close":13.87},{"date":"2023-05-17","close":14.12},{"date":"2023-05-18","close":13.87},{"date":"2023-05-19","close":14.1},{"date":"2023-05-22","close":15.94},{"date":"2023-05-23","close":16.67},{"date":"2023-05-24","close":15.78},{"date":"2023-05-25","close":15.07},{"date":"2023-05-26","close":15.52},{"date":"2023-05-30","close":16.28},{"date":"2023-05-31","close":17.51},{"date":"2023-06-01","close":20.73},{"date":"2023-06-02","close":21.72},{"date":"2023-06-05","close":21.65},{"date":"2023-06-06","close":22.63},{"date":"2023-06-07","close":22.57},{"date":"2023-06-08","close":23.13},{"date":"2023-06-09","close":23.85},{"date":"2023-06-12","close":23.96},{"date":"2023-06-13","close":24.25},{"date":"2023-06-14","close":24.38},{"date":"2023-06-15","close":24.44},{"date":"2023-06-16","close":23.65},{"date":"2023-06-20","close":23.82},{"date":"2023-06-21","close":22.94},{"date":"2023-06-22","close":23.88},{"date":"2023-06-23","close":23.2},{"date":"2023-06-26","close":22.6},{"date":"2023-06-27","close":23.22},{"date":"2023-06-28","close":24.5},{"date":"2023-06-29","close":23.93},{"date":"2023-06-30","close":23.92},{"date":"2023-07-03","close":23.17},{"date":"2023-07-05","close":23.14},{"date":"2023-07-06","close":22.91},{"date":"2023-07-07","close":22.74},{"date":"2023-07-10","close":23.22},{"date":"2023-07-11","close":24.6},{"date":"2023-07-12","close":25.0},{"date":"2023-07-13","close":24.5},{"date":"2023-07-14","close":24.07},{"date":"2023-07-17","close":26.41},{"date":"2023-07-18","close":26.24},{"date":"2023-07-19","close":25.53},{"date":"2023-07-20","close":24.75},{"date":"2023-07-21","close":25.44},{"date":"2023-07-24","close":23.83},{"date":"2023-07-25","close":23.7},{"date":"2023-07-26","close":23.8},{"date":"2023-07-27","close":18.42},{"date":"2023-07-28","close":19.05},{"date":"2023-07-31","close":19.88},{"date":"2023-08-01","close":19.65},{"date":"2023-08-02","close":19.28},{"date":"2023-08-03","close":19.15},{"date":"2023-08-04","close":19.69},{"date":"2023-08-07","close":19.23},{"date":"2023-08-08","close":20.28},{"date":"2023-08-09","close":21.25},{"date":"2023-08-10","close":21.2},{"date":"2023-08-11","close":20.84},{"date":"2023-08-14","close":20.52},{"date":"2023-08-15","close":20.75},{"date":"2023-08-16","close":19.88},{"date":"2023-08-17","close":19.22},{"date":"2023-08-18","close":19.27},{"date":"2023-08-21","close":19.46},{"date":"2023-08-22","close":19.96},{"date":"2023-08-23","close":19.77},{"date":"2023-08-24","close":18.82},{"date":"2023-08-25","close":19.25},{"date":"2023-08-28","close":19.23},{"date":"2023-08-29","close":19.05},{"date":"2023-08-30","close":18.42},{"date":"2023-08-31","close":18.29},{"date":"2023-09-01","close":18.94},{"date":"2023-09-05","close":17.77},{"date":"2023-09-06","close":18.4},{"date":"2023-09-07","close":19.45},{"date":"2023-09-08","close":18.53},{"date":"2023-09-11","close":18.73},{"date":"2023-09-12","close":19.21},{"date":"2023-09-13","close":19.02},{"date":"2023-09-14","close":19.41},{"date":"2023-09-15","close":19.1},{"date":"2023-09-18","close":18.28},{"date":"2023-09-19","close":18.07},{"date":"2023-09-20","close":17.06},{"date":"2023-09-21","close":17.19},{"date":"2023-09-22","close":16.93},{"date":"2023-09-25","close":17.24},{"date":"2023-09-26","close":17.65},{"date":"2023-09-27","close":23.53},{"date":"2023-09-28","close":26.01},{"date":"2023-09-29","close":26.01},{"date":"2023-10-02","close":24.07},{"date":"2023-10-03","close":23.22},{"date":"2023-10-04","close":22.93},{"date":"2023-10-05","close":24.15},{"date":"2023-10-06","close":24.02},{"date":"2023-10-09","close":24.85},{"date":"2023-10-10","close":26.13},{"date":"2023-10-11","close":27.7},{"date":"2023-10-12","close":26.13},{"date":"2023-10-13","close":27.14},{"date":"2023-10-16","close":27.39},{"date":"2023-10-17","close":27.92},{"date":"2023-10-18","close":27.51},{"date":"2023-10-19","close":26.94},{"date":"2023-10-20","close":27.37},{"date":"2023-10-23","close":26.85},{"date":"2023-10-24","close":27.91},{"date":"2023-10-25","close":27.65},{"date":"2023-10-26","close":27.99},{"date":"2023-10-27","close":26.84},{"date":"2023-10-30","close":27.63},{"date":"2023-10-31","close":26.51},{"date":"2023-11-01","close":29.49},{"date":"2023-11-02","close":29.49},{"date":"2023-11-03","close":30.82},{"date":"2023-11-06","close":28.85},{"date":"2023-11-07","close":30.24},{"date":"2023-11-08","close":29.83},{"date":"2023-11-09","close":27.62},{"date":"2023-11-10","close":28.6},{"date":"2023-11-13","close":28.77},{"date":"2023-11-14","close":29.78},{"date":"2023-11-15","close":29.05},{"date":"2023-11-16","close":29.66},{"date":"2023-11-17","close":30.09},{"date":"2023-11-20","close":30.6},{"date":"2023-11-21","close":29.53},{"date":"2023-11-22","close":30.27},{"date":"2023-11-24","close":30.44},{"date":"2023-11-27","close":31.44},{"date":"2023-11-28","close":31.24},{"date":"2023-11-29","close":32.11},{"date":"2023-11-30","close":33.32},{"date":"2023-12-01","close":33.66},{"date":"2023-12-04","close":33.94},{"date":"2023-12-05","close":33.5},{"date":"2023-12-06","close":33.32},{"date":"2023-12-07","close":33.01},{"date":"2023-12-08","close":33.06},{"date":"2023-12-11","close":33.61},{"date":"2023-12-12","close":35.75},{"date":"2023-12-13","close":36.15},{"date":"2023-12-14","close":37.65},{"date":"2023-12-15","close":39.0},{"date":"2023-12-18","close":39.04},{"date":"2023-12-19","close":38.36},{"date":"2023-12-20","close":37.92},{"date":"2023-12-21","close":38.02},{"date":"2023-12-22","close":40.08},{"date":"2023-12-26","close":43.28},{"date":"2023-12-27","close":43.76},{"date":"2023-12-28","close":43.28},{"date":"2023-12-29","close":42.8},{"date":"2024-01-02","close":41.93},{"date":"2024-01-03","close":40.19},{"date":"2024-01-04","close":42.36},{"date":"2024-01-05","close":42.59},{"date":"2024-01-08","close":47.06},{"date":"2024-01-09","close":47.71},{"date":"2024-01-10","close":46.5},{"date":"2024-01-11","close":45.46},{"date":"2024-01-12","close":45.34},{"date":"2024-01-16","close":44.6},{"date":"2024-01-17","close":43.49},{"date":"2024-01-18","close":42.71},{"date":"2024-01-19","close":44.35},{"date":"2024-01-22","close":48.45},{"date":"2024-01-23","close":48.31},{"date":"2024-01-24","close":45.6},{"date":"2024-01-25","close":44.97},{"date":"2024-01-26","close":44.89},{"date":"2024-01-29","close":45.67},{"date":"2024-01-30","close":43.81},{"date":"2024-01-31","close":44.48},{"date":"2024-02-01","close":45.0},{"date":"2024-02-02","close":44.79},{"date":"2024-02-05","close":47.16},{"date":"2024-02-06","close":47.21},{"date":"2024-02-07","close":47.26},{"date":"2024-02-08","close":46.92},{"date":"2024-02-09","close":48.55},{"date":"2024-02-12","close":48.71},{"date":"2024-02-13","close":46.95},{"date":"2024-02-14","close":47.12},{"date":"2024-02-15","close":49.11},{"date":"2024-02-16","close":49.5},{"date":"2024-02-20","close":47.24},{"date":"2024-02-21","close":46.57},{"date":"2024-02-22","close":47.33},{"date":"2024-02-23","close":47.31},{"date":"2024-02-26","close":46.18},{"date":"2024-02-27","close":47.66},{"date":"2024-02-28","close":47.3},{"date":"2024-02-29","close":48.14},{"date":"2024-03-01","close":49.54},{"date":"2024-03-04","close":56.39},{"date":"2024-03-05","close":58.65},{"date":"2024-03-06","close":58.13},{"date":"2024-03-07","close":58.05},{"date":"2024-03-08","close":57.97},{"date":"2024-03-11","close":55.38},{"date":"2024-03-12","close":58.58},{"date":"2024-03-13","close":59.75},{"date":"2024-03-14","close":56.42},{"date":"2024-03-15","close":57.07},{"date":"2024-03-18","close":56.74},{"date":"2024-03-19","close":56.95},{"date":"2024-03-20","close":59.36},{"date":"2024-03-21","close":55.88},{"date":"2024-03-22","close":55.85},{"date":"2024-03-25","close":55.23},{"date":"2024-03-26","close":56.29},{"date":"2024-03-27","close":57.02},{"date":"2024-03-28","close":54.69},{"date":"2024-04-01","close":52.06},{"date":"2024-04-02","close":50.79},{"date":"2024-04-03","close":52.28},{"date":"2024-04-04","close":52.33},{"date":"2024-04-05","close":52.52},{"date":"2024-04-08","close":51.41},{"date":"2024-04-09","close":51.98},{"date":"2024-04-10","close":51.06},{"date":"2024-04-11","close":53.49},{"date":"2024-04-12","close":53.08},{"date":"2024-04-15","close":44.77},{"date":"2024-04-16","close":43.77},{"date":"2024-04-17","close":44.03},{"date":"2024-04-18","close":42.16},{"date":"2024-04-19","close":38.99},{"date":"2024-04-22","close":38.33},{"date":"2024-04-23","close":39.61},{"date":"2024-04-24","close":38.72},{"date":"2024-04-25","close":38.54},{"date":"2024-04-26","close":38.97},{"date":"2024-04-29","close":39.83},{"date":"2024-04-30","close":38.8},{"date":"2024-05-01","close":40.18},{"date":"2024-05-02","close":39.9},{"date":"2024-05-03","close":40.69},{"date":"2024-05-06","close":41.19},{"date":"2024-05-07","close":41.47},{"date":"2024-05-08","close":40.78},{"date":"2024-05-09","close":41.36},{"date":"2024-05-10","close":35.69},{"date":"2024-05-13","close":33.78},{"date":"2024-05-14","close":37.24},{"date":"2024-05-15","close":37.08},{"date":"2024-05-16","close":38.45},{"date":"2024-05-17","close":37.37},{"date":"2024-05-20","close":39.32},{"date":"2024-05-21","close":38.72},{"date":"2024-05-22","close":37.99},{"date":"2024-05-23","close":36.51},{"date":"2024-05-24","close":36.72},{"date":"2024-05-28","close":37.94},{"date":"2024-05-29","close":33.17},{"date":"2024-05-30","close":35.23},{"date":"2024-05-31","close":35.1},{"date":"2024-06-03","close":34.59},{"date":"2024-06-04","close":33.39},{"date":"2024-06-05","close":34.81},{"date":"2024-06-06","close":33.61},{"date":"2024-06-07","close":33.64},{"date":"2024-06-10","close":35.06},{"date":"2024-06-11","close":34.21},{"date":"2024-06-12","close":33.75},{"date":"2024-06-13","close":33.41},{"date":"2024-06-14","close":33.83},{"date":"2024-06-17","close":32.99},{"date":"2024-06-18","close":32.77},{"date":"2024-06-20","close":33.44},{"date":"2024-06-21","close":33.56},{"date":"2024-06-24","close":34.74},{"date":"2024-06-25","close":35.0},{"date":"2024-06-26","close":35.02},{"date":"2024-06-27","close":35.09},{"date":"2024-06-28","close":34.71},{"date":"2024-07-01","close":35.31},{"date":"2024-07-02","close":34.17},{"date":"2024-07-03","close":33.79},{"date":"2024-07-05","close":34.07},{"date":"2024-07-08","close":34.5},{"date":"2024-07-09","close":35.28},{"date":"2024-07-10","close":36.18},{"date":"2024-07-11","close":37.95},{"date":"2024-07-12","close":38.09},{"date":"2024-07-15","close":38.45},{"date":"2024-07-16","close":37.94},{"date":"2024-07-17","close":36.29},{"date":"2024-07-18","close":34.71},{"date":"2024-07-19","close":35.98},{"date":"2024-07-22","close":36.45},{"date":"2024-07-23","close":37.81},{"date":"2024-07-24","close":38.64},{"date":"2024-07-25","close":40.24},{"date":"2024-07-26","close":41.21},{"date":"2024-07-29","close":39.72},{"date":"2024-07-30","close":38.43},{"date":"2024-07-31","close":39.33},{"date":"2024-08-01","close":38.13},{"date":"2024-08-02","close":35.87},{"date":"2024-08-05","close":34.23},{"date":"2024-08-06","close":35.72},{"date":"2024-08-07","close":34.57},{"date":"2024-08-08","close":36.62},{"date":"2024-08-09","close":38.91},{"date":"2024-08-12","close":36.97},{"date":"2024-08-13","close":39.31},{"date":"2024-08-14","close":38.11},{"date":"2024-08-15","close":39.27},{"date":"2024-08-16","close":38.58},{"date":"2024-08-19","close":39.75},{"date":"2024-08-20","close":41.0},{"date":"2024-08-21","close":41.29},{"date":"2024-08-22","close":39.96},{"date":"2024-08-23","close":41.73},{"date":"2024-08-26","close":41.56},{"date":"2024-08-27","close":41.35},{"date":"2024-08-28","close":41.01},{"date":"2024-08-29","close":39.81},{"date":"2024-08-30","close":39.4},{"date":"2024-09-03","close":38.17},{"date":"2024-09-04","close":37.85},{"date":"2024-09-05","close":36.92},{"date":"2024-09-06","close":36.9},{"date":"2024-09-09","close":36.38},{"date":"2024-09-10","close":35.94},{"date":"2024-09-11","close":35.72},{"date":"2024-09-12","close":35.75},{"date":"2024-09-13","close":38.08},{"date":"2024-09-16","close":39.02},{"date":"2024-09-17","close":39.0},{"date":"2024-09-18","close":39.4},{"date":"2024-09-19","close":40.42},{"date":"2024-09-20","close":40.39},{"date":"2024-09-23","close":45.94},{"date":"2024-09-24","close":45.04},{"date":"2024-09-25","close":49.23},{"date":"2024-09-26","close":51.18},{"date":"2024-09-27","close":51.0},{"date":"2024-09-30","close":49.97},{"date":"2024-10-01","close":48.57},{"date":"2024-10-02","close":47.99},{"date":"2024-10-03","close":46.65},{"date":"2024-10-04","close":47.63},{"date":"2024-10-07","close":52.75},{"date":"2024-10-08","close":53.55},{"date":"2024-10-09","close":51.27},{"date":"2024-10-10","close":51.45},{"date":"2024-10-11","close":53.73},{"date":"2024-10-14","close":52.77},{"date":"2024-10-15","close":50.71},{"date":"2024-10-16","close":51.47},{"date":"2024-10-17","close":51.64},{"date":"2024-10-18","close":52.96},{"date":"2024-10-21","close":51.34},{"date":"2024-10-22","close":52.65},{"date":"2024-10-23","close":52.75},{"date":"2024-10-24","close":52.36},{"date":"2024-10-25","close":52.84},{"date":"2024-10-28","close":51.75},{"date":"2024-10-29","close":50.95},{"date":"2024-10-30","close":50.46},{"date":"2024-10-31","close":49.76},{"date":"2024-11-01","close":50.88},{"date":"2024-11-04","close":50.04},{"date":"2024-11-05","close":51.41},{"date":"2024-11-06","close":53.74},{"date":"2024-11-07","close":53.09},{"date":"2024-11-08","close":53.47},{"date":"2024-11-11","close":52.43},{"date":"2024-11-12","close":50.36},{"date":"2024-11-13","close":49.04},{"date":"2024-11-14","close":48.66},{"date":"2024-11-15","close":44.39},{"date":"2024-11-18","close":45.41},{"date":"2024-11-19","close":46.3},{"date":"2024-11-20","close":46.83},{"date":"2024-11-21","close":45.19},{"date":"2024-11-22","close":45.59},{"date":"2024-11-25","close":45.23},{"date":"2024-11-26","close":47.28},{"date":"2024-11-27","close":46.38},{"date":"2024-11-29","close":46.01},{"date":"2024-12-02","close":44.74},{"date":"2024-12-03","close":43.68},{"date":"2024-12-04","close":46.06},{"date":"2024-12-05","close":43.49},{"date":"2024-12-06","close":44.8},{"date":"2024-12-09","close":43.25},{"date":"2024-12-10","close":42.59},{"date":"2024-12-11","close":42.79},{"date":"2024-12-12","close":40.16},{"date":"2024-12-13","close":38.47},{"date":"2024-12-16","close":41.44},{"date":"2024-12-17","close":39.12},{"date":"2024-12-18","close":36.0},{"date":"2024-12-19","close":35.34},{"date":"2024-12-20","close":36.26},{"date":"2024-12-23","close":36.15},{"date":"2024-12-24","close":35.75},{"date":"2024-12-26","close":36.42},{"date":"2024-12-27","close":36.66},{"date":"2024-12-30","close":35.78},{"date":"2024-12-31","close":37.35},{"date":"2025-01-02","close":37.28},{"date":"2025-01-03","close":38.64},{"date":"2025-01-06","close":38.87},{"date":"2025-01-07","close":39.51},{"date":"2025-01-08","close":39.17},{"date":"2025-01-10","close":36.72},{"date":"2025-01-13","close":37.48},{"date":"2025-01-14","close":35.57},{"date":"2025-01-15","close":36.19},{"date":"2025-01-16","close":35.85},{"date":"2025-01-17","close":37.59},{"date":"2025-01-21","close":39.03},{"date":"2025-01-22","close":40.56},{"date":"2025-01-23","close":40.71},{"date":"2025-01-24","close":39.33},{"date":"2025-01-27","close":39.93},{"date":"2025-01-28","close":38.37},{"date":"2025-01-29","close":37.73},{"date":"2025-01-30","close":39.0},{"date":"2025-01-31","close":38.25},{"date":"2025-02-03","close":37.71},{"date":"2025-02-04","close":39.31},{"date":"2025-02-05","close":39.14},{"date":"2025-02-06","close":38.88},{"date":"2025-02-07","close":38.43},{"date":"2025-02-10","close":38.25},{"date":"2025-02-11","close":42.53},{"date":"2025-02-12","close":42.12},{"date":"2025-02-13","close":41.79},{"date":"2025-02-14","close":41.43},{"date":"2025-02-18","close":39.39},{"date":"2025-02-19","close":39.24},{"date":"2025-02-20","close":39.77},{"date":"2025-02-21","close":36.91},{"date":"2025-02-24","close":35.53},{"date":"2025-02-25","close":36.43},{"date":"2025-02-26","close":37.18},{"date":"2025-02-27","close":36.54},{"date":"2025-02-28","close":37.18},{"date":"2025-03-03","close":32.06},{"date":"2025-03-04","close":31.37},{"date":"2025-03-05","close":30.97},{"date":"2025-03-06","close":30.4},{"date":"2025-03-07","close":29.86},{"date":"2025-03-10","close":27.63},{"date":"2025-03-11","close":29.41},{"date":"2025-03-12","close":29.41},{"date":"2025-03-13","close":28.22},{"date":"2025-03-14","close":29.15},{"date":"2025-03-17","close":29.66},{"date":"2025-03-18","close":28.85},{"date":"2025-03-19","close":28.75},{"date":"2025-03-20","close":28.18},{"date":"2025-03-21","close":28.54},{"date":"2025-03-24","close":31.04},{"date":"2025-03-25","close":29.87},{"date":"2025-03-26","close":28.86},{"date":"2025-03-27","close":28.39},{"date":"2025-03-28","close":27.65},{"date":"2025-03-31","close":24.04},{"date":"2025-04-01","close":22.6},{"date":"2025-04-02","close":23.68},{"date":"2025-04-03","close":20.55},{"date":"2025-04-04","close":18.59},{"date":"2025-04-07","close":17.91},{"date":"2025-04-08","close":16.54},{"date":"2025-04-09","close":18.67},{"date":"2025-04-10","close":17.13},{"date":"2025-04-11","close":17.62},{"date":"2025-04-14","close":18.51},{"date":"2025-04-15","close":18.56},{"date":"2025-04-16","close":18.68},{"date":"2025-04-17","close":20.37},{"date":"2025-04-21","close":20.55},{"date":"2025-04-22","close":21.15},{"date":"2025-04-23","close":21.42},{"date":"2025-04-24","close":23.4},{"date":"2025-04-25","close":19.84},{"date":"2025-04-28","close":21.74},{"date":"2025-04-29","close":21.88},{"date":"2025-04-30","close":22.12},{"date":"2025-05-01","close":22.45},{"date":"2025-05-02","close":22.85},{"date":"2025-05-05","close":22.62},{"date":"2025-05-06","close":19.17},{"date":"2025-05-07","close":19.02},{"date":"2025-05-08","close":20.25},{"date":"2025-05-09","close":20.24},{"date":"2025-05-12","close":20.56},{"date":"2025-05-13","close":19.51},{"date":"2025-05-14","close":19.66},{"date":"2025-05-15","close":15.82},{"date":"2025-05-16","close":16.02},{"date":"2025-05-19","close":15.75},{"date":"2025-05-20","close":16.25},{"date":"2025-05-21","close":15.7},{"date":"2025-05-22","close":15.43},{"date":"2025-05-23","close":15.64},{"date":"2025-05-27","close":15.34},{"date":"2025-05-28","close":15.06},{"date":"2025-05-29","close":14.74},{"date":"2025-05-30","close":14.81},{"date":"2025-06-02","close":15.68},{"date":"2025-06-03","close":15.78},{"date":"2025-06-04","close":16.21},{"date":"2025-06-05","close":16.2},{"date":"2025-06-06","close":17.03},{"date":"2025-06-09","close":17.07},{"date":"2025-06-10","close":16.79},{"date":"2025-06-11","close":15.69},{"date":"2025-06-12","close":15.59},{"date":"2025-06-13","close":15.46},{"date":"2025-06-16","close":15.18},{"date":"2025-06-17","close":14.56},{"date":"2025-06-18","close":14.39},{"date":"2025-06-20","close":14.46},{"date":"2025-06-23","close":14.46},{"date":"2025-06-24","close":14.77},{"date":"2025-06-25","close":14.33},{"date":"2025-06-26","close":14.74},{"date":"2025-06-27","close":14.09},{"date":"2025-06-30","close":14.11},{"date":"2025-07-01","close":13.96},{"date":"2025-07-02","close":14.76},{"date":"2025-07-03","close":14.63},{"date":"2025-07-07","close":13.79},{"date":"2025-07-08","close":13.94},{"date":"2025-07-09","close":14.48},{"date":"2025-07-10","close":15.03},{"date":"2025-07-11","close":13.93},{"date":"2025-07-14","close":14.19},{"date":"2025-07-15","close":13.26},{"date":"2025-07-16","close":13.36},{"date":"2025-07-17","close":15.11},{"date":"2025-07-18","close":14.05},{"date":"2025-07-21","close":13.81},{"date":"2025-07-22","close":13.43},{"date":"2025-07-23","close":13.74},{"date":"2025-07-24","close":13.69},{"date":"2025-07-25","close":13.5},{"date":"2025-07-28","close":13.05},{"date":"2025-07-29","close":12.83},{"date":"2025-07-30","close":15.6},{"date":"2025-07-31","close":15.1},{"date":"2025-08-01","close":14.71},{"date":"2025-08-04","close":14.71},{"date":"2025-08-05","close":15.24},{"date":"2025-08-06","close":15.06},{"date":"2025-08-07","close":15.23},{"date":"2025-08-08","close":14.74},{"date":"2025-08-11","close":13.41},{"date":"2025-08-12","close":13.47},{"date":"2025-08-13","close":14.39},{"date":"2025-08-14","close":14.23},{"date":"2025-08-15","close":15.71},{"date":"2025-08-18","close":16.01},{"date":"2025-08-19","close":15.25},{"date":"2025-08-20","close":14.7},{"date":"2025-08-21","close":14.68},{"date":"2025-08-22","close":15.61},{"date":"2025-08-25","close":14.94},{"date":"2025-08-26","close":15.73},{"date":"2025-08-27","close":15.6},{"date":"2025-08-28","close":15.52},{"date":"2025-08-29","close":15.39},{"date":"2025-09-02","close":15.89},{"date":"2025-09-03","close":16.21},{"date":"2025-09-04","close":16.07},{"date":"2025-09-05","close":15.87},{"date":"2025-09-08","close":14.49},{"date":"2025-09-09","close":14.48},{"date":"2025-09-10","close":14.01},{"date":"2025-09-11","close":14.07},{"date":"2025-09-12","close":13.93},{"date":"2025-09-15","close":13.74},{"date":"2025-09-16","close":13.49},{"date":"2025-09-17","close":14.7},{"date":"2025-09-18","close":15.52},{"date":"2025-09-19","close":14.32},{"date":"2025-09-22","close":14.85},{"date":"2025-09-23","close":14.16},{"date":"2025-09-24","close":13.74},{"date":"2025-09-25","close":13.82},{"date":"2025-09-26","close":15.0},{"date":"2025-09-29","close":14.66},{"date":"2025-09-30","close":15.01},{"date":"2025-10-01","close":14.82},{"date":"2025-10-02","close":15.51},{"date":"2025-10-03","close":15.81},{"date":"2025-10-06","close":15.88},{"date":"2025-10-07","close":15.02},{"date":"2025-10-08","close":15.34},{"date":"2025-10-09","close":17.23},{"date":"2025-10-10","close":15.8},{"date":"2025-10-13","close":15.3},{"date":"2025-10-14","close":16.66},{"date":"2025-10-15","close":17.36},{"date":"2025-10-16","close":16.48},{"date":"2025-10-17","close":15.95},{"date":"2025-10-20","close":17.54},{"date":"2025-10-21","close":17.73},{"date":"2025-10-22","close":16.48},{"date":"2025-10-23","close":16.3},{"date":"2025-10-24","close":16.6},{"date":"2025-10-27","close":17.39},{"date":"2025-10-28","close":17.2},{"date":"2025-10-29","close":18.11},{"date":"2025-10-30","close":17.39},{"date":"2025-10-31","close":17.2},{"date":"2025-11-03","close":14.85},{"date":"2025-11-04","close":13.95},{"date":"2025-11-05","close":8.34},{"date":"2025-11-06","close":8.53},{"date":"2025-11-07","close":8.26},{"date":"2025-11-10","close":7.79},{"date":"2025-11-11","close":8.52},{"date":"2025-11-12","close":7.95},{"date":"2025-11-13","close":8.08},{"date":"2025-11-14","close":8.3},{"date":"2025-11-17","close":8.27},{"date":"2025-11-18","close":9.45},{"date":"2025-11-19","close":9.46},{"date":"2025-11-20","close":9.63},{"date":"2025-11-21","close":9.69},{"date":"2025-11-24","close":9.68},{"date":"2025-11-25","close":9.41},{"date":"2025-11-26","close":9.48},{"date":"2025-11-28","close":10.03},{"date":"2025-12-01","close":9.32},{"date":"2025-12-02","close":8.83},{"date":"2025-12-03","close":9.12},{"date":"2025-12-04","close":9.61},{"date":"2025-12-05","close":9.55},{"date":"2025-12-08","close":10.54},{"date":"2025-12-09","close":10.48},{"date":"2025-12-10","close":10.6},{"date":"2025-12-11","close":11.44},{"date":"2025-12-12","close":11.53},{"date":"2025-12-15","close":11.28},{"date":"2025-12-16","close":11.03},{"date":"2025-12-17","close":10.87},{"date":"2025-12-18","close":11.13},{"date":"2025-12-19","close":10.85},{"date":"2025-12-22","close":11.0},{"date":"2025-12-23","close":10.5},{"date":"2025-12-24","close":10.81},{"date":"2025-12-26","close":11.15},{"date":"2025-12-29","close":11.54},{"date":"2025-12-30","close":11.64},{"date":"2025-12-31","close":11.29},{"date":"2026-01-02","close":10.84},{"date":"2026-01-05","close":9.93},{"date":"2026-01-06","close":9.62},{"date":"2026-01-07","close":11.74},{"date":"2026-01-08","close":11.36},{"date":"2026-01-09","close":11.11},{"date":"2026-01-12","close":11.84},{"date":"2026-01-13","close":10.97},{"date":"2026-01-14","close":11.7},{"date":"2026-01-15","close":11.92},{"date":"2026-01-16","close":13.14},{"date":"2026-01-20","close":12.68},{"date":"2026-01-21","close":12.87},{"date":"2026-01-22","close":13.76},{"date":"2026-01-23","close":13.51},{"date":"2026-01-26","close":12.74},{"date":"2026-01-27","close":12.67},{"date":"2026-01-28","close":12.18},{"date":"2026-01-29","close":12.1},{"date":"2026-01-30","close":11.83},{"date":"2026-02-02","close":11.75},{"date":"2026-02-03","close":11.39},{"date":"2026-02-04","close":10.99},{"date":"2026-02-05","close":10.76},{"date":"2026-02-06","close":11.6},{"date":"2026-02-09","close":12.78},{"date":"2026-02-10","close":12.2},{"date":"2026-02-11","close":11.78},{"date":"2026-02-12","close":11.5},{"date":"2026-02-13","close":11.36},{"date":"2026-02-17","close":11.48},{"date":"2026-02-18","close":11.54},{"date":"2026-02-19","close":11.39},{"date":"2026-02-20","close":11.23},{"date":"2026-02-23","close":11.58},{"date":"2026-02-24","close":11.86},{"date":"2026-02-25","close":11.51},{"date":"2026-02-26","close":11.15},{"date":"2026-02-27","close":11.52},{"date":"2026-03-02","close":11.81},{"date":"2026-03-03","close":10.67},{"date":"2026-03-04","close":10.61},{"date":"2026-03-05","close":10.31},{"date":"2026-03-06","close":9.92},{"date":"2026-03-09","close":10.21},{"date":"2026-03-10","close":10.27},{"date":"2026-03-11","close":10.46},{"date":"2026-03-12","close":9.91},{"date":"2026-03-13","close":9.58},{"date":"2026-03-16","close":9.64},{"date":"2026-03-17","close":9.53},{"date":"2026-03-18","close":9.09},{"date":"2026-03-19","close":8.96},{"date":"2026-03-20","close":8.93},{"date":"2026-03-23","close":8.74},{"date":"2026-03-24","close":8.39},{"date":"2026-03-25","close":8.61},{"date":"2026-03-26","close":8.92},{"date":"2026-03-27","close":8.37},{"date":"2026-03-30","close":8.09},{"date":"2026-03-31","close":8.46},{"date":"2026-04-01","close":9.62},{"date":"2026-04-02","close":9.8},{"date":"2026-04-06","close":9.15},{"date":"2026-04-07","close":9.26},{"date":"2026-04-08","close":9.38},{"date":"2026-04-09","close":9.39},{"date":"2026-04-10","close":9.17},{"date":"2026-04-13","close":10.12},{"date":"2026-04-14","close":10.44},{"date":"2026-04-15","close":10.37},{"date":"2026-04-16","close":10.01},{"date":"2026-04-17","close":10.98},{"date":"2026-04-20","close":10.82},{"date":"2026-04-21","close":10.19},{"date":"2026-04-22","close":10.68},{"date":"2026-04-23","close":10.52},{"date":"2026-04-24","close":9.88},{"date":"2026-04-27","close":9.59},{"date":"2026-04-28","close":9.61},{"date":"2026-04-29","close":9.2},{"date":"2026-04-30","close":9.59},{"date":"2026-05-01","close":9.63},{"date":"2026-05-04","close":10.14},{"date":"2026-05-05","close":9.71},{"date":"2026-05-06","close":10.04},{"date":"2026-05-07","close":9.74},{"date":"2026-05-08","close":9.86},{"date":"2026-05-11","close":9.08},{"date":"2026-05-12","close":9.2},{"date":"2026-05-13","close":9.03},{"date":"2026-05-14","close":9.02},{"date":"2026-05-15","close":8.76},{"date":"2026-05-18","close":8.49},{"date":"2026-05-19","close":8.39},{"date":"2026-05-20","close":8.85},{"date":"2026-05-21","close":9.48},{"date":"2026-05-22","close":9.45},{"date":"2026-05-26","close":10.07},{"date":"2026-05-27","close":11.29},{"date":"2026-05-28","close":10.24},{"date":"2026-05-29","close":11.01},{"date":"2026-06-01","close":11.43},{"date":"2026-06-02","close":10.13},{"date":"2026-06-03","close":10.81},{"date":"2026-06-04","close":11.4},{"date":"2026-06-05","close":10.8},{"date":"2026-06-08","close":11.12},{"date":"2026-06-09","close":11.09},{"date":"2026-06-10","close":11.07},{"date":"2026-06-11","close":11.37},{"date":"2026-06-12","close":11.28},{"date":"2026-06-15","close":12.14},{"date":"2026-06-16","close":12.09},{"date":"2026-06-17","close":13.62},{"date":"2026-06-18","close":13.57},{"date":"2026-06-22","close":15.5},{"date":"2026-06-23","close":14.78},{"date":"2026-06-24","close":14.96},{"date":"2026-06-25","close":15.34},{"date":"2026-06-26","close":15.83},{"date":"2026-06-29","close":14.95},{"date":"2026-06-30","close":14.88},{"date":"2026-07-01","close":15.76},{"date":"2026-07-02","close":15.96},{"date":"2026-07-06","close":16.05},{"date":"2026-07-07","close":15.55},{"date":"2026-07-08","close":16.64},{"date":"2026-07-09","close":16.79},{"date":"2026-07-10","close":15.55},{"date":"2026-07-13","close":15.17},{"date":"2026-07-14","close":14.94},{"date":"2026-07-15","close":14.86},{"date":"2026-07-16","close":14.17},{"date":"2026-07-17","close":15.44},{"date":"2026-07-20","close":14.86},{"date":"2026-07-21","close":15.51},{"date":"2026-07-22","close":14.75},{"date":"2026-07-23","close":14.65},{"date":"2026-07-24","close":14.32},{"date":"2026-07-27","close":14.51},{"date":"2026-07-28","close":13.77},{"date":"2026-07-29","close":13.43},{"date":"2026-07-30","close":13.82},{"date":"2026-07-31","close":13.5},{"date":"2026-08-03","close":13.37},{"date":"2026-08-04","close":13.75},{"date":"2026-08-05","close":13.63},{"date":"2026-08-06","close":14.42},{"date":"2026-08-07","close":14.66},{"date":"2026-08-10","close":14.54},{"date":"2026-08-11","close":14.49},{"date":"2026-08-12","close":14.39},{"date":"2026-08-13","close":14.85},{"date":"2026-08-14","close":14.64},{"date":"2026-08-17","close":14.46},{"date":"2026-08-18","close":13.57},{"date":"2026-08-19","close":14.14},{"date":"2026-08-20","close":13.5},{"date":"2026-08-21","close":13.85},{"date":"2026-08-24","close":13.68},{"date":"2026-08-25","close":14.38},{"date":"2026-08-26","close":16.95},{"date":"2026-08-27","close":16.12},{"date":"2026-08-28","close":15.41},{"date":"2026-08-31","close":15.27},{"date":"2026-09-01","close":15.74},{"date":"2026-09-02","close":15.69},{"date":"2026-09-03","close":15.86},{"date":"2026-09-04","close":15.69},{"date":"2026-09-08","close":14.72},{"date":"2026-09-09","close":15.0},{"date":"2026-09-10","close":12.79},{"date":"2026-09-11","close":12.71},{"date":"2026-09-14","close":12.64},{"date":"2026-09-15","close":12.34},{"date":"2026-09-16","close":12.02},{"date":"2026-09-17","close":13.89},{"date":"2026-09-18","close":13.62},{"date":"2026-09-21","close":14.22},{"date":"2026-09-22","close":14.85},{"date":"2026-09-23","close":13.67},{"date":"2026-09-24","close":13.19},{"date":"2026-09-25","close":12.99},{"date":"2026-09-28","close":13.27},{"date":"2026-09-29","close":13.29},{"date":"2026-09-30","close":13.35},{"date":"2026-10-01","close":13.14},{"date":"2026-10-02","close":12.87},{"date":"2026-10-05","close":12.97},{"date":"2026-10-06","close":12.08},{"date":"2026-10-07","close":11.88},{"date":"2026-10-08","close":11.93},{"date":"2026-10-09","close":12.08},{"date":"2026-10-12","close":11.81},{"date":"2026-10-13","close":11.42},{"date":"2026-10-14","close":10.93},{"date":"2026-10-15","close":11.43},{"date":"2026-10-16","close":10.78},{"date":"2026-10-19","close":11.35},{"date":"2026-10-20","close":11.81},{"date":"2026-10-21","close":11.75},{"date":"2026-10-22","close":14.7}],"chart_data":[{"date":"2024-10-23","open":52.38,"high":53.34,"low":51.7,"close":52.75,"volume":851994,"rsi_14":65.3,"sma_20":51.1,"sma_60":43.08,"sma_120":39.69},{"date":"2024-10-24","open":53.04,"high":54.75,"low":51.75,"close":52.36,"volume":502431,"rsi_14":62.22,"sma_20":51.16,"sma_60":43.29,"sma_120":39.79},{"date":"2024-10-25","open":52.34,"high":53.89,"low":52.21,"close":52.84,"volume":475290,"rsi_14":50.31,"sma_20":51.25,"sma_60":43.54,"sma_120":39.89},{"date":"2024-10-28","open":53.24,"high":54.63,"low":51.56,"close":51.75,"volume":728891,"rsi_14":44.0,"sma_20":51.34,"sma_60":43.8,"sma_120":39.97},{"date":"2024-10-29","open":50.86,"high":51.95,"low":50.36,"close":50.95,"volume":493502,"rsi_14":48.82,"sma_20":51.46,"sma_60":44.08,"sma_120":40.06},{"date":"2024-10-30","open":50.5,"high":51.39,"low":49.63,"close":50.46,"volume":487033,"rsi_14":46.42,"sma_20":51.58,"sma_60":44.33,"sma_120":40.13},{"date":"2024-10-31","open":49.92,"high":51.61,"low":48.73,"close":49.76,"volume":881879,"rsi_14":33.8,"sma_20":51.74,"sma_60":44.58,"sma_120":40.25},{"date":"2024-11-01","open":49.78,"high":50.94,"low":49.14,"close":50.88,"volume":609801,"rsi_14":42.39,"sma_20":51.9,"sma_60":44.82,"sma_120":40.39},{"date":"2024-11-04","open":50.38,"high":50.64,"low":48.76,"close":50.04,"volume":766993,"rsi_14":47.01,"sma_20":51.77,"sma_60":45.01,"sma_120":40.5},{"date":"2024-11-05","open":49.81,"high":51.42,"low":49.48,"close":51.41,"volume":492722,"rsi_14":49.75,"sma_20":51.66,"sma_60":45.25,"sma_120":40.62},{"date":"2024-11-06","open":53.02,"high":54.98,"low":52.47,"close":53.74,"volume":980331,"rsi_14":57.52,"sma_20":51.78,"sma_60":45.49,"sma_120":40.75},{"date":"2024-11-07","open":53.49,"high":54.68,"low":53.0,"close":53.09,"volume":531864,"rsi_14":50.49,"sma_20":51.86,"sma_60":45.74,"sma_120":40.88},{"date":"2024-11-08","open":53.09,"high":53.61,"low":51.8,"close":53.47,"volume":679774,"rsi_14":58.84,"sma_20":51.85,"sma_60":45.97,"sma_120":41.0},{"date":"2024-11-11","open":54.53,"high":54.53,"low":52.3,"close":52.43,"volume":612238,"rsi_14":49.07,"sma_20":51.84,"sma_60":46.2,"sma_120":41.11},{"date":"2024-11-12","open":51.52,"high":52.76,"low":50.14,"close":50.36,"volume":738544,"rsi_14":41.31,"sma_20":51.82,"sma_60":46.38,"sma_120":41.21},{"date":"2024-11-13","open":51.81,"high":51.81,"low":48.73,"close":49.04,"volume":1176464,"rsi_14":38.69,"sma_20":51.7,"sma_60":46.51,"sma_120":41.32},{"date":"2024-11-14","open":48.98,"high":50.4,"low":48.42,"close":48.66,"volume":894530,"rsi_14":35.67,"sma_20":51.55,"sma_60":46.64,"sma_120":41.42},{"date":"2024-11-15","open":49.24,"high":49.56,"low":43.24,"close":44.39,"volume":1277151,"rsi_14":29.28,"sma_20":51.12,"sma_60":46.71,"sma_120":41.47},{"date":"2024-11-18","open":44.11,"high":46.05,"low":43.18,"close":45.41,"volume":926233,"rsi_14":34.59,"sma_20":50.82,"sma_60":46.77,"sma_120":41.57},{"date":"2024-11-19","open":45.22,"high":46.84,"low":44.7,"close":46.3,"volume":738408,"rsi_14":38.68,"sma_20":50.5,"sma_60":46.85,"sma_120":41.67},{"date":"2024-11-20","open":45.66,"high":47.2,"low":44.95,"close":46.83,"volume":785384,"rsi_14":41.95,"sma_20":50.21,"sma_60":46.94,"sma_120":41.76},{"date":"2024-11-21","open":46.82,"high":47.66,"low":45.0,"close":45.19,"volume":646099,"rsi_14":34.81,"sma_20":49.85,"sma_60":47.01,"sma_120":41.85},{"date":"2024-11-22","open":44.98,"high":47.15,"low":44.98,"close":45.59,"volume":691029,"rsi_14":37.83,"sma_20":49.49,"sma_60":47.11,"sma_120":41.95},{"date":"2024-11-25","open":40.8,"high":47.44,"low":40.8,"close":45.23,"volume":2316659,"rsi_14":32.12,"sma_20":49.16,"sma_60":47.21,"sma_120":42.04},{"date":"2024-11-26","open":45.45,"high":47.61,"low":44.13,"close":47.28,"volume":838411,"rsi_14":31.0,"sma_20":48.98,"sma_60":47.36,"sma_120":42.15},{"date":"2024-11-27","open":47.1,"high":47.75,"low":46.18,"close":46.38,"volume":569805,"rsi_14":30.55,"sma_20":48.77,"sma_60":47.5,"sma_120":42.26},{"date":"2024-11-29","open":46.48,"high":47.31,"low":45.96,"close":46.01,"volume":528990,"rsi_14":28.36,"sma_20":48.59,"sma_60":47.65,"sma_120":42.35},{"date":"2024-12-02","open":46.02,"high":46.5,"low":44.66,"close":44.74,"volume":682006,"rsi_14":27.99,"sma_20":48.28,"sma_60":47.78,"sma_120":42.44},{"date":"2024-12-03","open":44.5,"high":45.39,"low":43.65,"close":43.68,"volume":715044,"rsi_14":29.71,"sma_20":47.96,"sma_60":47.9,"sma_120":42.52},{"date":"2024-12-04","open":43.95,"high":47.42,"low":43.59,"close":46.06,"volume":764251,"rsi_14":41.5,"sma_20":47.69,"sma_60":48.07,"sma_120":42.63},{"date":"2024-12-05","open":45.11,"high":46.23,"low":43.27,"close":43.49,"volume":578181,"rsi_14":36.88,"sma_20":47.18,"sma_60":48.2,"sma_120":42.71},{"date":"2024-12-06","open":44.02,"high":45.36,"low":43.33,"close":44.8,"volume":716027,"rsi_14":51.22,"sma_20":46.77,"sma_60":48.35,"sma_120":42.81},{"date":"2024-12-09","open":44.8,"high":45.87,"low":42.54,"close":43.25,"volume":493211,"rsi_14":43.75,"sma_20":46.26,"sma_60":48.44,"sma_120":42.89},{"date":"2024-12-10","open":43.11,"high":44.55,"low":42.09,"close":42.59,"volume":654152,"rsi_14":39.12,"sma_20":45.76,"sma_60":48.5,"sma_120":42.97},{"date":"2024-12-11","open":43.0,"high":43.8,"low":42.31,"close":42.79,"volume":597138,"rsi_14":37.92,"sma_20":45.39,"sma_60":48.56,"sma_120":43.05},{"date":"2024-12-12","open":42.04,"high":42.55,"low":40.03,"close":40.16,"volume":1563326,"rsi_14":35.8,"sma_20":44.94,"sma_60":48.57,"sma_120":43.09},{"date":"2024-12-13","open":40.12,"high":40.33,"low":37.77,"close":38.47,"volume":956523,"rsi_14":31.26,"sma_20":44.43,"sma_60":48.54,"sma_120":43.12},{"date":"2024-12-16","open":37.5,"high":42.13,"low":36.7,"close":41.44,"volume":2104149,"rsi_14":41.23,"sma_20":44.28,"sma_60":48.56,"sma_120":43.17},{"date":"2024-12-17","open":40.98,"high":41.5,"low":38.34,"close":39.12,"volume":1290545,"rsi_14":31.35,"sma_20":43.97,"sma_60":48.45,"sma_120":43.21},{"date":"2024-12-18","open":39.82,"high":39.9,"low":35.56,"close":36.0,"volume":1300969,"rsi_14":28.46,"sma_20":43.45,"sma_60":48.29,"sma_120":43.22},{"date":"2024-12-19","open":36.43,"high":36.67,"low":34.87,"close":35.34,"volume":1747452,"rsi_14":28.13,"sma_20":42.88,"sma_60":48.06,"sma_120":43.22},{"date":"2024-12-20","open":34.85,"high":36.95,"low":34.46,"close":36.26,"volume":3229169,"rsi_14":32.36,"sma_20":42.43,"sma_60":47.81,"sma_120":43.24},{"date":"2024-12-23","open":36.14,"high":36.64,"low":34.96,"close":36.15,"volume":968322,"rsi_14":33.69,"sma_20":41.96,"sma_60":47.57,"sma_120":43.26},{"date":"2024-12-24","open":36.13,"high":36.15,"low":35.26,"close":35.75,"volume":451045,"rsi_14":25.58,"sma_20":41.49,"sma_60":47.33,"sma_120":43.27},{"date":"2024-12-26","open":35.05,"high":36.89,"low":34.53,"close":36.42,"volume":671602,"rsi_14":31.6,"sma_20":40.94,"sma_60":47.13,"sma_120":43.29},{"date":"2024-12-27","open":36.03,"high":37.26,"low":36.03,"close":36.66,"volume":1214528,"rsi_14":27.56,"sma_20":40.46,"sma_60":46.94,"sma_120":43.3},{"date":"2024-12-30","open":36.18,"high":36.66,"low":35.25,"close":35.78,"volume":791050,"rsi_14":28.62,"sma_20":39.95,"sma_60":46.76,"sma_120":43.29},{"date":"2024-12-31","open":37.83,"high":38.45,"low":36.07,"close":37.35,"volume":1170772,"rsi_14":35.75,"sma_20":39.58,"sma_60":46.59,"sma_120":43.29},{"date":"2025-01-02","open":37.77,"high":38.89,"low":36.88,"close":37.28,"volume":866779,"rsi_14":34.9,"sma_20":39.26,"sma_60":46.33,"sma_120":43.28},{"date":"2025-01-03","open":37.52,"high":39.31,"low":37.38,"close":38.64,"volume":861239,"rsi_14":45.52,"sma_20":38.89,"sma_60":46.08,"sma_120":43.28},{"date":"2025-01-06","open":38.64,"high":40.1,"low":37.65,"close":38.87,"volume":1383456,"rsi_14":51.29,"sma_20":38.66,"sma_60":45.87,"sma_120":43.29},{"date":"2025-01-07","open":39.3,"high":40.03,"low":38.45,"close":39.51,"volume":987635,"rsi_14":42.68,"sma_20":38.39,"sma_60":45.67,"sma_120":43.32},{"date":"2025-01-08","open":40.01,"high":40.46,"low":38.7,"close":39.17,"volume":682804,"rsi_14":50.22,"sma_20":38.19,"sma_60":45.43,"sma_120":43.36},{"date":"2025-01-10","open":36.98,"high":38.61,"low":35.08,"close":36.72,"volume":1599904,"rsi_14":53.42,"sma_20":37.89,"sma_60":45.16,"sma_120":43.36},{"date":"2025-01-13","open":37.21,"high":37.61,"low":34.2,"close":37.48,"volume":1089666,"rsi_14":60.06,"sma_20":37.63,"sma_60":44.94,"sma_120":43.37},{"date":"2025-01-14","open":37.44,"high":37.44,"low":34.39,"close":35.57,"volume":1332705,"rsi_14":47.03,"sma_20":37.4,"sma_60":44.68,"sma_120":43.35},{"date":"2025-01-15","open":37.07,"high":37.27,"low":35.55,"close":36.19,"volume":1053342,"rsi_14":50.16,"sma_20":37.29,"sma_60":44.42,"sma_120":43.33},{"date":"2025-01-16","open":36.06,"high":36.38,"low":35.01,"close":35.85,"volume":1303304,"rsi_14":50.41,"sma_20":37.01,"sma_60":44.14,"sma_120":43.3},{"date":"2025-01-17","open":36.91,"high":37.99,"low":36.11,"close":37.59,"volume":1277260,"rsi_14":54.45,"sma_20":36.93,"sma_60":43.91,"sma_120":43.27},{"date":"2025-01-21","open":38.65,"high":39.36,"low":37.75,"close":39.03,"volume":764137,"rsi_14":58.26,"sma_20":37.08,"sma_60":43.68,"sma_120":43.26},{"date":"2025-01-22","open":39.03,"high":40.75,"low":38.96,"close":40.56,"volume":1087796,"rsi_14":65.93,"sma_20":37.34,"sma_60":43.48,"sma_120":43.28},{"date":"2025-01-23","open":40.04,"high":41.35,"low":39.01,"close":40.71,"volume":918348,"rsi_14":62.37,"sma_20":37.56,"sma_60":43.28,"sma_120":43.29},{"date":"2025-01-24","open":40.47,"high":40.84,"low":39.0,"close":39.33,"volume":539935,"rsi_14":56.88,"sma_20":37.72,"sma_60":43.06,"sma_120":43.3},{"date":"2025-01-27","open":38.69,"high":41.0,"low":38.52,"close":39.93,"volume":786498,"rsi_14":54.56,"sma_20":37.93,"sma_60":42.86,"sma_120":43.33},{"date":"2025-01-28","open":39.87,"high":39.87,"low":38.25,"close":38.37,"volume":948579,"rsi_14":48.38,"sma_20":38.03,"sma_60":42.65,"sma_120":43.37},{"date":"2025-01-29","open":38.27,"high":38.81,"low":37.53,"close":37.73,"volume":585856,"rsi_14":44.24,"sma_20":38.08,"sma_60":42.44,"sma_120":43.38},{"date":"2025-01-30","open":38.37,"high":39.6,"low":38.27,"close":39.0,"volume":626620,"rsi_14":49.48,"sma_20":38.24,"sma_60":42.26,"sma_120":43.42},{"date":"2025-01-31","open":39.06,"high":39.8,"low":38.2,"close":38.25,"volume":575996,"rsi_14":55.21,"sma_20":38.29,"sma_60":42.05,"sma_120":43.43},{"date":"2025-02-03","open":37.46,"high":38.46,"low":36.82,"close":37.71,"volume":515959,"rsi_14":50.79,"sma_20":38.31,"sma_60":41.84,"sma_120":43.42},{"date":"2025-02-04","open":37.77,"high":39.56,"low":37.52,"close":39.31,"volume":595257,"rsi_14":63.21,"sma_20":38.34,"sma_60":41.64,"sma_120":43.44},{"date":"2025-02-05","open":39.44,"high":40.67,"low":38.81,"close":39.14,"volume":729281,"rsi_14":60.76,"sma_20":38.36,"sma_60":41.4,"sma_120":43.44},{"date":"2025-02-06","open":38.99,"high":39.68,"low":38.62,"close":38.88,"volume":509559,"rsi_14":61.12,"sma_20":38.33,"sma_60":41.16,"sma_120":43.45},{"date":"2025-02-07","open":38.87,"high":39.44,"low":38.03,"close":38.43,"volume":546119,"rsi_14":53.4,"sma_20":38.29,"sma_60":40.91,"sma_120":43.44},{"date":"2025-02-10","open":38.61,"high":39.3,"low":37.84,"close":38.25,"volume":722420,"rsi_14":46.48,"sma_20":38.37,"sma_60":40.67,"sma_120":43.44},{"date":"2025-02-11","open":40.8,"high":44.28,"low":38.89,"close":42.53,"volume":2710639,"rsi_14":57.12,"sma_20":38.62,"sma_60":40.54,"sma_120":43.46},{"date":"2025-02-12","open":40.79,"high":42.63,"low":40.62,"close":42.12,"volume":868082,"rsi_14":55.0,"sma_20":38.95,"sma_60":40.43,"sma_120":43.47},{"date":"2025-02-13","open":42.48,"high":42.71,"low":40.97,"close":41.79,"volume":554424,"rsi_14":59.43,"sma_20":39.23,"sma_60":40.31,"sma_120":43.48},{"date":"2025-02-14","open":42.17,"high":42.82,"low":41.22,"close":41.43,"volume":481629,"rsi_14":55.86,"sma_20":39.5,"sma_60":40.26,"sma_120":43.49},{"date":"2025-02-18","open":41.5,"high":42.33,"low":39.29,"close":39.39,"volume":889589,"rsi_14":53.84,"sma_20":39.59,"sma_60":40.16,"sma_120":43.47},{"date":"2025-02-19","open":38.41,"high":39.76,"low":38.4,"close":39.24,"volume":563519,"rsi_14":55.9,"sma_20":39.6,"sma_60":40.05,"sma_120":43.45},{"date":"2025-02-20","open":39.26,"high":40.02,"low":38.7,"close":39.77,"volume":467411,"rsi_14":53.2,"sma_20":39.57,"sma_60":39.93,"sma_120":43.44},{"date":"2025-02-21","open":40.11,"high":40.82,"low":36.82,"close":36.91,"volume":836318,"rsi_14":45.27,"sma_20":39.38,"sma_60":39.79,"sma_120":43.4},{"date":"2025-02-24","open":36.93,"high":37.23,"low":35.3,"close":35.53,"volume":770994,"rsi_14":42.73,"sma_20":39.19,"sma_60":39.62,"sma_120":43.37},{"date":"2025-02-25","open":35.62,"high":36.76,"low":33.93,"close":36.43,"volume":946387,"rsi_14":39.93,"sma_20":39.01,"sma_60":39.48,"sma_120":43.34},{"date":"2025-02-26","open":36.82,"high":38.22,"low":36.71,"close":37.18,"volume":661674,"rsi_14":43.41,"sma_20":38.95,"sma_60":39.31,"sma_120":43.33},{"date":"2025-02-27","open":37.18,"high":38.23,"low":36.47,"close":36.54,"volume":475089,"rsi_14":42.33,"sma_20":38.89,"sma_60":39.14,"sma_120":43.32},{"date":"2025-02-28","open":36.28,"high":37.36,"low":35.14,"close":37.18,"volume":766134,"rsi_14":45.95,"sma_20":38.8,"sma_60":39.0,"sma_120":43.32},{"date":"2025-03-03","open":36.95,"high":36.95,"low":31.47,"close":32.06,"volume":2883895,"rsi_14":34.82,"sma_20":38.49,"sma_60":38.79,"sma_120":43.28},{"date":"2025-03-04","open":31.61,"high":32.41,"low":28.01,"close":31.37,"volume":1967222,"rsi_14":16.79,"sma_20":38.17,"sma_60":38.58,"sma_120":43.24},{"date":"2025-03-05","open":31.87,"high":31.87,"low":30.05,"close":30.97,"volume":1625050,"rsi_14":16.8,"sma_20":37.76,"sma_60":38.33,"sma_120":43.2},{"date":"2025-03-06","open":29.95,"high":31.8,"low":29.89,"close":30.4,"volume":1378017,"rsi_14":16.56,"sma_20":37.32,"sma_60":38.11,"sma_120":43.16},{"date":"2025-03-07","open":30.4,"high":31.08,"low":29.61,"close":29.86,"volume":1165082,"rsi_14":16.39,"sma_20":36.87,"sma_60":37.86,"sma_120":43.11},{"date":"2025-03-10","open":28.62,"high":29.47,"low":27.4,"close":27.63,"volume":1896226,"rsi_14":16.21,"sma_20":36.33,"sma_60":37.6,"sma_120":43.02},{"date":"2025-03-11","open":27.4,"high":29.62,"low":26.96,"close":29.41,"volume":1991611,"rsi_14":24.17,"sma_20":35.89,"sma_60":37.38,"sma_120":42.94},{"date":"2025-03-12","open":29.92,"high":30.35,"low":28.9,"close":29.41,"volume":922875,"rsi_14":22.0,"sma_20":35.23,"sma_60":37.16,"sma_120":42.86},{"date":"2025-03-13","open":29.25,"high":29.72,"low":27.93,"close":28.22,"volume":717679,"rsi_14":24.18,"sma_20":34.54,"sma_60":36.96,"sma_120":42.77},{"date":"2025-03-14","open":28.76,"high":29.65,"low":28.5,"close":29.15,"volume":653840,"rsi_14":30.53,"sma_20":33.9,"sma_60":36.8,"sma_120":42.67},{"date":"2025-03-17","open":29.13,"high":29.82,"low":28.38,"close":29.66,"volume":738542,"rsi_14":28.83,"sma_20":33.32,"sma_60":36.61,"sma_120":42.58},{"date":"2025-03-18","open":29.38,"high":29.61,"low":28.66,"close":28.85,"volume":510403,"rsi_14":24.05,"sma_20":32.79,"sma_60":36.44,"sma_120":42.44},{"date":"2025-03-19","open":28.73,"high":29.26,"low":28.3,"close":28.75,"volume":577363,"rsi_14":24.89,"sma_20":32.26,"sma_60":36.32,"sma_120":42.31},{"date":"2025-03-20","open":28.25,"high":28.75,"low":27.91,"close":28.18,"volume":832685,"rsi_14":20.85,"sma_20":31.68,"sma_60":36.2,"sma_120":42.13},{"date":"2025-03-21","open":27.76,"high":28.88,"low":27.21,"close":28.54,"volume":1093304,"rsi_14":33.52,"sma_20":31.27,"sma_60":36.07,"sma_120":41.94},{"date":"2025-03-24","open":28.99,"high":31.08,"low":28.78,"close":31.04,"volume":1071450,"rsi_14":48.68,"sma_20":31.04,"sma_60":35.98,"sma_120":41.78},{"date":"2025-03-25","open":30.89,"high":31.18,"low":29.65,"close":29.87,"volume":894671,"rsi_14":45.85,"sma_20":30.71,"sma_60":35.89,"sma_120":41.61},{"date":"2025-03-26","open":29.86,"high":30.21,"low":28.22,"close":28.86,"volume":821248,"rsi_14":44.38,"sma_20":30.3,"sma_60":35.76,"sma_120":41.44},{"date":"2025-03-27","open":29.0,"high":29.62,"low":28.27,"close":28.39,"volume":603583,"rsi_14":44.61,"sma_20":29.89,"sma_60":35.62,"sma_120":41.28},{"date":"2025-03-28","open":28.25,"high":28.5,"low":26.57,"close":27.65,"volume":1090088,"rsi_14":50.08,"sma_20":29.41,"sma_60":35.49,"sma_120":41.12},{"date":"2025-03-31","open":26.48,"high":26.48,"low":21.47,"close":24.04,"volume":3526506,"rsi_14":30.78,"sma_20":29.01,"sma_60":35.26,"sma_120":40.93},{"date":"2025-04-01","open":24.1,"high":24.21,"low":21.68,"close":22.6,"volume":2087985,"rsi_14":27.9,"sma_20":28.57,"sma_60":35.02,"sma_120":40.67},{"date":"2025-04-02","open":22.34,"high":24.09,"low":21.89,"close":23.68,"volume":1122485,"rsi_14":35.16,"sma_20":28.21,"sma_60":34.77,"sma_120":40.43},{"date":"2025-04-03","open":21.95,"high":22.24,"low":20.41,"close":20.55,"volume":2681923,"rsi_14":25.43,"sma_20":27.72,"sma_60":34.46,"sma_120":40.17},{"date":"2025-04-04","open":19.47,"high":19.92,"low":17.93,"close":18.59,"volume":2580699,"rsi_14":20.79,"sma_20":27.15,"sma_60":34.12,"sma_120":39.9},{"date":"2025-04-07","open":17.9,"high":19.52,"low":16.9,"close":17.91,"volume":2204086,"rsi_14":20.94,"sma_20":26.67,"sma_60":33.76,"sma_120":39.6},{"date":"2025-04-08","open":18.95,"high":19.14,"low":16.36,"close":16.54,"volume":1708934,"rsi_14":19.61,"sma_20":26.02,"sma_60":33.43,"sma_120":39.29},{"date":"2025-04-09","open":16.18,"high":19.3,"low":15.79,"close":18.67,"volume":2600534,"rsi_14":28.04,"sma_20":25.49,"sma_60":33.11,"sma_120":39.03},{"date":"2025-04-10","open":17.84,"high":18.3,"low":16.22,"close":17.13,"volume":1819379,"rsi_14":25.01,"sma_20":24.93,"sma_60":32.8,"sma_120":38.74},{"date":"2025-04-11","open":16.87,"high":18.0,"low":16.6,"close":17.62,"volume":1576488,"rsi_14":17.77,"sma_20":24.36,"sma_60":32.5,"sma_120":38.46},{"date":"2025-04-14","open":18.4,"high":18.65,"low":17.54,"close":18.51,"volume":1566185,"rsi_14":22.35,"sma_20":23.8,"sma_60":32.21,"sma_120":38.17},{"date":"2025-04-15","open":18.16,"high":18.83,"low":17.98,"close":18.56,"volume":1127581,"rsi_14":23.7,"sma_20":23.28,"sma_60":31.89,"sma_120":37.9},{"date":"2025-04-16","open":18.17,"high":18.88,"low":18.06,"close":18.68,"volume":1430615,"rsi_14":24.75,"sma_20":22.78,"sma_60":31.55,"sma_120":37.61},{"date":"2025-04-17","open":18.99,"high":20.51,"low":18.5,"close":20.37,"volume":2098039,"rsi_14":31.96,"sma_20":22.39,"sma_60":31.21,"sma_120":37.35},{"date":"2025-04-21","open":19.89,"high":21.76,"low":19.83,"close":20.55,"volume":1956095,"rsi_14":39.58,"sma_20":21.99,"sma_60":30.88,"sma_120":37.08},{"date":"2025-04-22","open":20.96,"high":21.58,"low":20.01,"close":21.15,"volume":2000192,"rsi_14":45.44,"sma_20":21.5,"sma_60":30.57,"sma_120":36.82},{"date":"2025-04-23","open":22.5,"high":23.0,"low":21.36,"close":21.42,"volume":2302190,"rsi_14":42.52,"sma_20":21.07,"sma_60":30.27,"sma_120":36.56},{"date":"2025-04-24","open":22.3,"high":23.43,"low":21.72,"close":23.4,"volume":1920586,"rsi_14":60.22,"sma_20":20.8,"sma_60":30.02,"sma_120":36.33},{"date":"2025-04-25","open":22.9,"high":23.17,"low":17.42,"close":19.84,"volume":6164138,"rsi_14":54.02,"sma_20":20.37,"sma_60":29.72,"sma_120":36.08},{"date":"2025-04-28","open":19.84,"high":22.11,"low":19.84,"close":21.74,"volume":4176748,"rsi_14":61.42,"sma_20":20.08,"sma_60":29.43,"sma_120":35.84},{"date":"2025-04-29","open":21.66,"high":21.97,"low":20.68,"close":21.88,"volume":2301917,"rsi_14":67.18,"sma_20":19.97,"sma_60":29.16,"sma_120":35.6},{"date":"2025-04-30","open":21.33,"high":22.54,"low":20.75,"close":22.12,"volume":1960559,"rsi_14":62.64,"sma_20":19.95,"sma_60":28.9,"sma_120":35.37},{"date":"2025-05-01","open":22.13,"high":22.89,"low":21.41,"close":22.45,"volume":1605694,"rsi_14":71.38,"sma_20":19.88,"sma_60":28.62,"sma_120":35.13},{"date":"2025-05-02","open":22.98,"high":24.06,"low":22.5,"close":22.85,"volume":2101533,"rsi_14":71.17,"sma_20":20.0,"sma_60":28.35,"sma_120":34.87},{"date":"2025-05-05","open":22.61,"high":23.37,"low":22.28,"close":22.62,"volume":1198697,"rsi_14":67.58,"sma_20":20.2,"sma_60":28.07,"sma_120":34.62},{"date":"2025-05-06","open":22.0,"high":22.22,"low":18.99,"close":19.17,"volume":3302780,"rsi_14":52.02,"sma_20":20.26,"sma_60":27.75,"sma_120":34.33},{"date":"2025-05-07","open":19.51,"high":19.85,"low":19.01,"close":19.02,"volume":1840616,"rsi_14":51.12,"sma_20":20.39,"sma_60":27.43,"sma_120":34.05},{"date":"2025-05-08","open":19.3,"high":21.12,"low":18.75,"close":20.25,"volume":1934910,"rsi_14":49.59,"sma_20":20.47,"sma_60":27.06,"sma_120":33.8},{"date":"2025-05-09","open":20.14,"high":21.43,"low":20.01,"close":20.24,"volume":1105309,"rsi_14":48.93,"sma_20":20.62,"sma_60":26.7,"sma_120":33.56},{"date":"2025-05-12","open":21.5,"high":22.05,"low":20.02,"close":20.56,"volume":1597182,"rsi_14":47.92,"sma_20":20.77,"sma_60":26.34,"sma_120":33.33},{"date":"2025-05-13","open":20.75,"high":21.1,"low":19.24,"close":19.51,"volume":1644021,"rsi_14":43.63,"sma_20":20.82,"sma_60":25.98,"sma_120":33.12},{"date":"2025-05-14","open":19.51,"high":20.09,"low":18.62,"close":19.66,"volume":1672712,"rsi_14":35.79,"sma_20":20.87,"sma_60":25.65,"sma_120":32.91},{"date":"2025-05-15","open":16.78,"high":17.1,"low":14.69,"close":15.82,"volume":7707512,"rsi_14":35.04,"sma_20":20.73,"sma_60":25.26,"sma_120":32.65},{"date":"2025-05-16","open":15.95,"high":16.27,"low":15.56,"close":16.02,"volume":3839112,"rsi_14":25.64,"sma_20":20.51,"sma_60":24.86,"sma_120":32.4},{"date":"2025-05-19","open":15.45,"high":16.89,"low":15.13,"close":15.75,"volume":2129545,"rsi_14":24.18,"sma_20":20.27,"sma_60":24.51,"sma_120":32.15},{"date":"2025-05-20","open":15.66,"high":16.36,"low":15.37,"close":16.25,"volume":2291386,"rsi_14":25.8,"sma_20":20.03,"sma_60":24.19,"sma_120":31.91},{"date":"2025-05-21","open":15.88,"high":16.38,"low":15.65,"close":15.7,"volume":2868851,"rsi_14":22.67,"sma_20":19.74,"sma_60":23.84,"sma_120":31.66},{"date":"2025-05-22","open":15.55,"high":15.8,"low":15.28,"close":15.43,"volume":1597975,"rsi_14":19.64,"sma_20":19.34,"sma_60":23.48,"sma_120":31.39},{"date":"2025-05-23","open":15.11,"high":15.88,"low":14.86,"close":15.64,"volume":2288450,"rsi_14":21.39,"sma_20":19.13,"sma_60":23.13,"sma_120":31.14},{"date":"2025-05-27","open":15.93,"high":15.93,"low":14.95,"close":15.34,"volume":2449637,"rsi_14":28.84,"sma_20":18.81,"sma_60":22.77,"sma_120":30.88},{"date":"2025-05-28","open":15.6,"high":15.94,"low":15.02,"close":15.06,"volume":1594599,"rsi_14":28.43,"sma_20":18.47,"sma_60":22.49,"sma_120":30.64},{"date":"2025-05-29","open":15.43,"high":15.45,"low":14.5,"close":14.74,"volume":3039490,"rsi_14":16.69,"sma_20":18.1,"sma_60":22.21,"sma_120":30.39},{"date":"2025-05-30","open":14.66,"high":15.18,"low":14.33,"close":14.81,"volume":2458462,"rsi_14":17.41,"sma_20":17.72,"sma_60":21.94,"sma_120":30.13},{"date":"2025-06-02","open":14.8,"high":15.68,"low":14.37,"close":15.68,"volume":2988705,"rsi_14":22.52,"sma_20":17.36,"sma_60":21.69,"sma_120":29.9},{"date":"2025-06-03","open":15.96,"high":16.36,"low":15.51,"close":15.78,"volume":1643767,"rsi_14":26.48,"sma_20":17.02,"sma_60":21.46,"sma_120":29.66},{"date":"2025-06-04","open":15.63,"high":16.55,"low":15.48,"close":16.21,"volume":1650253,"rsi_14":28.99,"sma_20":16.87,"sma_60":21.27,"sma_120":29.43},{"date":"2025-06-05","open":16.16,"high":16.61,"low":15.9,"close":16.2,"volume":1098695,"rsi_14":54.34,"sma_20":16.73,"sma_60":21.05,"sma_120":29.22},{"date":"2025-06-06","open":16.6,"high":17.31,"low":16.6,"close":17.03,"volume":1470766,"rsi_14":60.08,"sma_20":16.57,"sma_60":20.84,"sma_120":29.0},{"date":"2025-06-09","open":17.67,"high":17.67,"low":16.99,"close":17.07,"volume":1657747,"rsi_14":63.81,"sma_20":16.41,"sma_60":20.66,"sma_120":28.81},{"date":"2025-06-10","open":17.3,"high":17.73,"low":16.74,"close":16.79,"volume":1605857,"rsi_14":55.92,"sma_20":16.22,"sma_60":20.45,"sma_120":28.63},{"date":"2025-06-11","open":16.83,"high":16.84,"low":15.62,"close":15.69,"volume":1544153,"rsi_14":49.9,"sma_20":16.03,"sma_60":20.22,"sma_120":28.41},{"date":"2025-06-12","open":15.53,"high":16.19,"low":15.16,"close":15.59,"volume":4061210,"rsi_14":51.62,"sma_20":15.83,"sma_60":20.0,"sma_120":28.22},{"date":"2025-06-13","open":15.32,"high":15.7,"low":14.95,"close":15.46,"volume":1362302,"rsi_14":48.15,"sma_20":15.81,"sma_60":19.77,"sma_120":28.05},{"date":"2025-06-16","open":15.5,"high":15.65,"low":14.98,"close":15.18,"volume":1540333,"rsi_14":48.35,"sma_20":15.77,"sma_60":19.56,"sma_120":27.88},{"date":"2025-06-17","open":15.0,"high":15.13,"low":14.54,"close":14.56,"volume":2076489,"rsi_14":45.17,"sma_20":15.71,"sma_60":19.32,"sma_120":27.7},{"date":"2025-06-18","open":14.58,"high":14.97,"low":14.18,"close":14.39,"volume":2130787,"rsi_14":46.52,"sma_20":15.62,"sma_60":19.05,"sma_120":27.52},{"date":"2025-06-20","open":14.48,"high":14.63,"low":13.87,"close":14.46,"volume":2788706,"rsi_14":46.52,"sma_20":15.56,"sma_60":18.79,"sma_120":27.34},{"date":"2025-06-23","open":14.6,"high":14.7,"low":14.09,"close":14.46,"volume":1375875,"rsi_14":35.34,"sma_20":15.51,"sma_60":18.55,"sma_120":27.15},{"date":"2025-06-24","open":14.62,"high":15.18,"low":14.51,"close":14.77,"volume":2479252,"rsi_14":38.44,"sma_20":15.46,"sma_60":18.32,"sma_120":26.97},{"date":"2025-06-25","open":14.68,"high":14.72,"low":14.0,"close":14.33,"volume":2262798,"rsi_14":28.54,"sma_20":15.41,"sma_60":18.1,"sma_120":26.79},{"date":"2025-06-26","open":14.36,"high":14.76,"low":14.21,"close":14.74,"volume":1693907,"rsi_14":34.73,"sma_20":15.4,"sma_60":17.95,"sma_120":26.61},{"date":"2025-06-27","open":14.66,"high":14.82,"low":14.01,"close":14.09,"volume":2906564,"rsi_14":18.04,"sma_20":15.36,"sma_60":17.8,"sma_120":26.41},{"date":"2025-06-30","open":14.14,"high":14.53,"low":13.9,"close":14.11,"volume":1697452,"rsi_14":17.69,"sma_20":15.33,"sma_60":17.65,"sma_120":26.21},{"date":"2025-07-01","open":14.04,"high":14.89,"low":13.9,"close":13.96,"volume":2399995,"rsi_14":18.2,"sma_20":15.24,"sma_60":17.54,"sma_120":26.0},{"date":"2025-07-02","open":14.11,"high":15.09,"low":13.97,"close":14.76,"volume":2211150,"rsi_14":38.8,"sma_20":15.19,"sma_60":17.47,"sma_120":25.79},{"date":"2025-07-03","open":14.74,"high":14.96,"low":14.41,"close":14.63,"volume":753892,"rsi_14":38.52,"sma_20":15.11,"sma_60":17.42,"sma_120":25.59},{"date":"2025-07-07","open":14.39,"high":14.57,"low":13.74,"close":13.79,"volume":1042447,"rsi_14":32.92,"sma_20":14.99,"sma_60":17.37,"sma_120":25.4},{"date":"2025-07-08","open":13.9,"high":14.2,"low":13.84,"close":13.94,"volume":1112190,"rsi_14":36.97,"sma_20":14.84,"sma_60":17.29,"sma_120":25.2},{"date":"2025-07-09","open":14.09,"high":14.56,"low":14.03,"close":14.48,"volume":2085055,"rsi_14":49.15,"sma_20":14.71,"sma_60":17.25,"sma_120":25.03},{"date":"2025-07-10","open":14.79,"high":15.08,"low":14.38,"close":15.03,"volume":1606500,"rsi_14":56.32,"sma_20":14.62,"sma_60":17.2,"sma_120":24.85},{"date":"2025-07-11","open":14.62,"high":14.77,"low":13.81,"close":13.93,"volume":1701726,"rsi_14":45.65,"sma_20":14.53,"sma_60":17.13,"sma_120":24.67},{"date":"2025-07-14","open":13.88,"high":14.29,"low":13.69,"close":14.19,"volume":1345029,"rsi_14":47.87,"sma_20":14.46,"sma_60":17.06,"sma_120":24.47},{"date":"2025-07-15","open":14.32,"high":14.34,"low":13.24,"close":13.26,"volume":1623286,"rsi_14":39.17,"sma_20":14.35,"sma_60":16.97,"sma_120":24.26},{"date":"2025-07-16","open":13.4,"high":13.55,"low":13.04,"close":13.36,"volume":1255891,"rsi_14":42.68,"sma_20":14.26,"sma_60":16.85,"sma_120":24.03},{"date":"2025-07-17","open":13.35,"high":15.37,"low":13.35,"close":15.11,"volume":2466821,"rsi_14":52.32,"sma_20":14.29,"sma_60":16.76,"sma_120":23.82},{"date":"2025-07-18","open":15.2,"high":15.34,"low":13.97,"close":14.05,"volume":1880865,"rsi_14":49.76,"sma_20":14.27,"sma_60":16.64,"sma_120":23.61},{"date":"2025-07-21","open":14.11,"high":14.6,"low":13.76,"close":13.81,"volume":1350573,"rsi_14":48.26,"sma_20":14.24,"sma_60":16.51,"sma_120":23.39},{"date":"2025-07-22","open":13.95,"high":14.06,"low":13.3,"close":13.43,"volume":1374370,"rsi_14":47.0,"sma_20":14.19,"sma_60":16.35,"sma_120":23.18},{"date":"2025-07-23","open":13.72,"high":13.97,"low":13.31,"close":13.74,"volume":1395649,"rsi_14":43.88,"sma_20":14.14,"sma_60":16.24,"sma_120":22.98},{"date":"2025-07-24","open":13.6,"high":14.09,"low":13.54,"close":13.69,"volume":1165330,"rsi_14":44.31,"sma_20":14.11,"sma_60":16.11,"sma_120":22.77},{"date":"2025-07-25","open":13.69,"high":13.81,"low":13.29,"close":13.5,"volume":1285311,"rsi_14":48.09,"sma_20":14.04,"sma_60":15.97,"sma_120":22.56},{"date":"2025-07-28","open":13.56,"high":13.59,"low":12.98,"close":13.05,"volume":1759600,"rsi_14":44.37,"sma_20":13.99,"sma_60":15.82,"sma_120":22.36},{"date":"2025-07-29","open":13.09,"high":13.13,"low":12.79,"close":12.83,"volume":2096616,"rsi_14":39.13,"sma_20":13.93,"sma_60":15.66,"sma_120":22.14},{"date":"2025-07-30","open":13.45,"high":16.0,"low":13.4,"close":15.6,"volume":7153915,"rsi_14":52.91,"sma_20":14.01,"sma_60":15.54,"sma_120":21.94},{"date":"2025-07-31","open":15.43,"high":15.76,"low":14.72,"close":15.1,"volume":2761217,"rsi_14":56.35,"sma_20":14.03,"sma_60":15.41,"sma_120":21.74},{"date":"2025-08-01","open":14.99,"high":15.09,"low":14.29,"close":14.71,"volume":2463531,"rsi_14":52.78,"sma_20":14.03,"sma_60":15.34,"sma_120":21.55},{"date":"2025-08-04","open":14.65,"high":15.0,"low":14.34,"close":14.71,"volume":1222295,"rsi_14":58.62,"sma_20":14.08,"sma_60":15.27,"sma_120":21.35},{"date":"2025-08-05","open":14.63,"high":15.25,"low":14.48,"close":15.24,"volume":1562770,"rsi_14":60.63,"sma_20":14.14,"sma_60":15.18,"sma_120":21.12},{"date":"2025-08-06","open":15.25,"high":15.27,"low":14.78,"close":15.06,"volume":1502594,"rsi_14":49.66,"sma_20":14.17,"sma_60":15.1,"sma_120":20.9},{"date":"2025-08-07","open":15.29,"high":15.29,"low":14.88,"close":15.23,"volume":1218157,"rsi_14":59.25,"sma_20":14.18,"sma_60":15.01,"sma_120":20.68},{"date":"2025-08-08","open":15.12,"high":15.28,"low":14.02,"close":14.74,"volume":2261887,"rsi_14":57.01,"sma_20":14.22,"sma_60":14.93,"sma_120":20.45},{"date":"2025-08-11","open":14.3,"high":14.4,"low":12.83,"close":13.41,"volume":2860286,"rsi_14":49.87,"sma_20":14.18,"sma_60":14.82,"sma_120":20.24},{"date":"2025-08-12","open":13.66,"high":13.8,"low":13.21,"close":13.47,"volume":2038825,"rsi_14":48.16,"sma_20":14.19,"sma_60":14.79,"sma_120":20.02},{"date":"2025-08-13","open":13.55,"high":14.61,"low":13.44,"close":14.39,"volume":2205863,"rsi_14":54.27,"sma_20":14.24,"sma_60":14.76,"sma_120":19.81},{"date":"2025-08-14","open":14.14,"high":14.4,"low":13.89,"close":14.23,"volume":1166584,"rsi_14":54.47,"sma_20":14.2,"sma_60":14.73,"sma_120":19.62},{"date":"2025-08-15","open":14.41,"high":15.83,"low":14.36,"close":15.71,"volume":2814846,"rsi_14":64.46,"sma_20":14.28,"sma_60":14.72,"sma_120":19.46},{"date":"2025-08-18","open":15.48,"high":16.02,"low":15.48,"close":16.01,"volume":1876720,"rsi_14":67.13,"sma_20":14.39,"sma_60":14.73,"sma_120":19.29},{"date":"2025-08-19","open":15.89,"high":16.14,"low":14.9,"close":15.25,"volume":2514260,"rsi_14":47.59,"sma_20":14.48,"sma_60":14.73,"sma_120":19.1},{"date":"2025-08-20","open":15.11,"high":15.29,"low":14.59,"close":14.7,"volume":1304918,"rsi_14":47.27,"sma_20":14.53,"sma_60":14.71,"sma_120":18.92},{"date":"2025-08-21","open":14.57,"high":14.69,"low":14.23,"close":14.68,"volume":1095747,"rsi_14":49.78,"sma_20":14.58,"sma_60":14.7,"sma_120":18.73},{"date":"2025-08-22","open":16.01,"high":16.12,"low":15.22,"close":15.61,"volume":5706499,"rsi_14":55.71,"sma_20":14.69,"sma_60":14.71,"sma_120":18.6},{"date":"2025-08-25","open":15.57,"high":15.94,"low":14.94,"close":14.94,"volume":2398018,"rsi_14":48.13,"sma_20":14.78,"sma_60":14.71,"sma_120":18.46},{"date":"2025-08-26","open":15.02,"high":15.74,"low":14.83,"close":15.73,"volume":1808518,"rsi_14":53.88,"sma_20":14.93,"sma_60":14.73,"sma_120":18.33},{"date":"2025-08-27","open":15.76,"high":16.2,"low":15.39,"close":15.6,"volume":1498848,"rsi_14":52.15,"sma_20":14.93,"sma_60":14.73,"sma_120":18.21},{"date":"2025-08-28","open":15.67,"high":16.13,"low":15.33,"close":15.52,"volume":982418,"rsi_14":54.77,"sma_20":14.95,"sma_60":14.72,"sma_120":18.09},{"date":"2025-08-29","open":15.53,"high":15.72,"low":15.28,"close":15.39,"volume":999656,"rsi_14":64.18,"sma_20":14.98,"sma_60":14.71,"sma_120":17.99},{"date":"2025-09-02","open":15.31,"high":16.05,"low":15.31,"close":15.89,"volume":1450503,"rsi_14":66.31,"sma_20":15.04,"sma_60":14.7,"sma_120":17.88},{"date":"2025-09-03","open":16.15,"high":17.25,"low":15.65,"close":16.21,"volume":2425394,"rsi_14":63.34,"sma_20":15.09,"sma_60":14.69,"sma_120":17.77},{"date":"2025-09-04","open":16.06,"high":16.27,"low":15.69,"close":16.07,"volume":1277324,"rsi_14":63.53,"sma_20":15.14,"sma_60":14.67,"sma_120":17.66},{"date":"2025-09-05","open":16.25,"high":17.05,"low":15.78,"close":15.87,"volume":3451702,"rsi_14":51.45,"sma_20":15.17,"sma_60":14.66,"sma_120":17.55},{"date":"2025-09-08","open":15.55,"high":15.55,"low":13.63,"close":14.49,"volume":4003949,"rsi_14":38.48,"sma_20":15.16,"sma_60":14.64,"sma_120":17.43},{"date":"2025-09-09","open":14.56,"high":14.68,"low":14.32,"close":14.48,"volume":1503811,"rsi_14":43.42,"sma_20":15.21,"sma_60":14.62,"sma_120":17.31},{"date":"2025-09-10","open":14.51,"high":14.55,"low":13.76,"close":14.01,"volume":2272821,"rsi_14":44.02,"sma_20":15.24,"sma_60":14.59,"sma_120":17.18},{"date":"2025-09-11","open":14.09,"high":14.15,"low":13.76,"close":14.07,"volume":1650917,"rsi_14":44.75,"sma_20":15.22,"sma_60":14.58,"sma_120":17.07},{"date":"2025-09-12","open":14.1,"high":14.15,"low":13.63,"close":13.93,"volume":1882423,"rsi_14":33.27,"sma_20":15.21,"sma_60":14.57,"sma_120":16.95},{"date":"2025-09-15","open":14.05,"high":14.23,"low":13.46,"close":13.74,"volume":1726612,"rsi_14":36.78,"sma_20":15.11,"sma_60":14.55,"sma_120":16.8},{"date":"2025-09-16","open":13.7,"high":13.95,"low":13.41,"close":13.49,"volume":1605807,"rsi_14":22.0,"sma_20":14.98,"sma_60":14.54,"sma_120":16.66},{"date":"2025-09-17","open":13.87,"high":15.15,"low":13.76,"close":14.7,"volume":4294289,"rsi_14":41.14,"sma_20":14.96,"sma_60":14.54,"sma_120":16.55},{"date":"2025-09-18","open":15.25,"high":15.71,"low":14.76,"close":15.52,"volume":3741616,"rsi_14":50.0,"sma_20":15.0,"sma_60":14.56,"sma_120":16.44},{"date":"2025-09-19","open":15.59,"high":15.67,"low":14.3,"close":14.32,"volume":4483470,"rsi_14":42.24,"sma_20":14.98,"sma_60":14.56,"sma_120":16.33},{"date":"2025-09-22","open":14.28,"high":15.01,"low":13.88,"close":14.85,"volume":3541290,"rsi_14":42.49,"sma_20":14.94,"sma_60":14.56,"sma_120":16.25},{"date":"2025-09-23","open":14.78,"high":14.97,"low":14.07,"close":14.16,"volume":3140125,"rsi_14":35.94,"sma_20":14.9,"sma_60":14.56,"sma_120":16.18},{"date":"2025-09-24","open":14.18,"high":14.31,"low":13.71,"close":13.74,"volume":2051554,"rsi_14":34.61,"sma_20":14.8,"sma_60":14.55,"sma_120":16.1},{"date":"2025-09-25","open":13.55,"high":13.82,"low":13.4,"close":13.82,"volume":2255504,"rsi_14":36.24,"sma_20":14.71,"sma_60":14.55,"sma_120":16.04},{"date":"2025-09-26","open":13.81,"high":15.08,"low":13.66,"close":15.0,"volume":3224776,"rsi_14":53.52,"sma_20":14.69,"sma_60":14.55,"sma_120":16.01},{"date":"2025-09-29","open":15.01,"high":15.33,"low":14.55,"close":14.66,"volume":1829279,"rsi_14":51.19,"sma_20":14.65,"sma_60":14.55,"sma_120":15.99},{"date":"2025-09-30","open":14.52,"high":15.19,"low":14.32,"close":15.01,"volume":1829656,"rsi_14":56.7,"sma_20":14.61,"sma_60":14.57,"sma_120":15.97},{"date":"2025-10-01","open":14.99,"high":15.4,"low":14.62,"close":14.82,"volume":1672154,"rsi_14":54.94,"sma_20":14.54,"sma_60":14.59,"sma_120":15.94},{"date":"2025-10-02","open":14.82,"high":15.53,"low":14.81,"close":15.51,"volume":1589156,"rsi_14":59.71,"sma_20":14.51,"sma_60":14.61,"sma_120":15.93},{"date":"2025-10-03","open":15.66,"high":16.24,"low":15.48,"close":15.81,"volume":1834446,"rsi_14":62.55,"sma_20":14.51,"sma_60":14.62,"sma_120":15.91},{"date":"2025-10-06","open":16.21,"high":16.23,"low":15.72,"close":15.88,"volume":2050513,"rsi_14":64.81,"sma_20":14.58,"sma_60":14.65,"sma_120":15.89},{"date":"2025-10-07","open":15.89,"high":16.06,"low":15.02,"close":15.02,"volume":2083793,"rsi_14":52.07,"sma_20":14.6,"sma_60":14.67,"sma_120":15.86},{"date":"2025-10-08","open":15.13,"high":15.82,"low":14.98,"close":15.34,"volume":2034546,"rsi_14":48.75,"sma_20":14.67,"sma_60":14.7,"sma_120":15.83},{"date":"2025-10-09","open":15.5,"high":17.35,"low":15.38,"close":17.23,"volume":3229513,"rsi_14":68.39,"sma_20":14.83,"sma_60":14.76,"sma_120":15.81},{"date":"2025-10-10","open":17.55,"high":17.61,"low":15.71,"close":15.8,"volume":2296616,"rsi_14":55.39,"sma_20":14.92,"sma_60":14.78,"sma_120":15.77},{"date":"2025-10-13","open":16.0,"high":16.0,"low":15.09,"close":15.3,"volume":1881670,"rsi_14":56.61,"sma_20":15.0,"sma_60":14.8,"sma_120":15.72},{"date":"2025-10-14","open":15.05,"high":17.03,"low":14.83,"close":16.66,"volume":3648781,"rsi_14":65.27,"sma_20":15.16,"sma_60":14.84,"sma_120":15.68},{"date":"2025-10-15","open":16.63,"high":18.08,"low":16.59,"close":17.36,"volume":2877432,"rsi_14":67.39,"sma_20":15.29,"sma_60":14.91,"sma_120":15.63},{"date":"2025-10-16","open":17.15,"high":17.58,"low":16.1,"close":16.48,"volume":2094320,"rsi_14":57.49,"sma_20":15.34,"sma_60":14.96,"sma_120":15.6},{"date":"2025-10-17","open":16.27,"high":16.68,"low":15.81,"close":15.95,"volume":1628993,"rsi_14":56.41,"sma_20":15.42,"sma_60":14.99,"sma_120":15.55},{"date":"2025-10-20","open":16.58,"high":18.05,"low":16.43,"close":17.54,"volume":3183510,"rsi_14":61.18,"sma_20":15.55,"sma_60":15.06,"sma_120":15.52},{"date":"2025-10-21","open":17.3,"high":18.18,"low":17.25,"close":17.73,"volume":1823171,"rsi_14":62.86,"sma_20":15.73,"sma_60":15.14,"sma_120":15.48},{"date":"2025-10-22","open":17.5,"high":17.79,"low":16.43,"close":16.48,"volume":2184180,"rsi_14":54.09,"sma_20":15.87,"sma_60":15.2,"sma_120":15.43},{"date":"2025-10-23","open":16.51,"high":16.84,"low":16.27,"close":16.3,"volume":1749242,"rsi_14":52.09,"sma_20":15.99,"sma_60":15.21,"sma_120":15.37},{"date":"2025-10-24","open":16.6,"high":17.0,"low":16.4,"close":16.6,"volume":1281513,"rsi_14":53.01,"sma_20":16.07,"sma_60":15.24,"sma_120":15.32},{"date":"2025-10-27","open":16.9,"high":17.83,"low":16.9,"close":17.39,"volume":1923141,"rsi_14":59.95,"sma_20":16.21,"sma_60":15.28,"sma_120":15.31},{"date":"2025-10-28","open":17.05,"high":17.72,"low":16.9,"close":17.2,"volume":1699113,"rsi_14":57.89,"sma_20":16.32,"sma_60":15.32,"sma_120":15.29},{"date":"2025-10-29","open":17.0,"high":18.4,"low":16.8,"close":18.11,"volume":2187842,"rsi_14":54.07,"sma_20":16.48,"sma_60":15.37,"sma_120":15.28},{"date":"2025-10-30","open":17.92,"high":18.57,"low":17.35,"close":17.39,"volume":1796983,"rsi_14":57.88,"sma_20":16.58,"sma_60":15.41,"sma_120":15.25},{"date":"2025-10-31","open":17.2,"high":17.84,"low":16.9,"close":17.2,"volume":2433335,"rsi_14":59.71,"sma_20":16.65,"sma_60":15.44,"sma_120":15.23},{"date":"2025-11-03","open":14.59,"high":16.45,"low":14.43,"close":14.85,"volume":4735250,"rsi_14":41.6,"sma_20":16.6,"sma_60":15.44,"sma_120":15.19},{"date":"2025-11-04","open":14.61,"high":14.81,"low":13.65,"close":13.95,"volume":2736116,"rsi_14":34.46,"sma_20":16.54,"sma_60":15.45,"sma_120":15.14},{"date":"2025-11-05","open":8.4,"high":9.64,"low":7.8,"close":8.34,"volume":34492573,"rsi_14":24.08,"sma_20":16.19,"sma_60":15.37,"sma_120":15.08},{"date":"2025-11-06","open":8.61,"high":9.05,"low":8.15,"close":8.53,"volume":8644005,"rsi_14":25.85,"sma_20":15.76,"sma_60":15.27,"sma_120":15.01},{"date":"2025-11-07","open":8.35,"high":8.5,"low":7.63,"close":8.26,"volume":6359771,"rsi_14":16.95,"sma_20":15.38,"sma_60":15.17,"sma_120":14.95},{"date":"2025-11-10","open":8.45,"high":8.51,"low":7.64,"close":7.79,"volume":4232888,"rsi_14":15.29,"sma_20":15.01,"sma_60":15.04,"sma_120":14.88},{"date":"2025-11-11","open":7.73,"high":8.77,"low":7.48,"close":8.52,"volume":5873663,"rsi_14":21.16,"sma_20":14.6,"sma_60":14.91,"sma_120":14.82},{"date":"2025-11-12","open":7.77,"high":8.58,"low":7.75,"close":7.95,"volume":12222234,"rsi_14":20.58,"sma_20":14.13,"sma_60":14.79,"sma_120":14.76},{"date":"2025-11-13","open":7.84,"high":8.54,"low":7.78,"close":8.08,"volume":7956676,"rsi_14":19.61,"sma_20":13.71,"sma_60":14.68,"sma_120":14.7},{"date":"2025-11-14","open":8.0,"high":8.37,"low":7.81,"close":8.3,"volume":4821650,"rsi_14":16.21,"sma_20":13.33,"sma_60":14.57,"sma_120":14.64},{"date":"2025-11-17","open":8.64,"high":8.79,"low":7.99,"close":8.27,"volume":4131454,"rsi_14":16.4,"sma_20":12.86,"sma_60":14.45,"sma_120":14.58},{"date":"2025-11-18","open":8.25,"high":9.7,"low":8.23,"close":9.45,"volume":7205855,"rsi_14":18.07,"sma_20":12.45,"sma_60":14.36,"sma_120":14.54},{"date":"2025-11-19","open":9.24,"high":9.49,"low":8.95,"close":9.46,"volume":3918818,"rsi_14":19.14,"sma_20":12.1,"sma_60":14.26,"sma_120":14.49},{"date":"2025-11-20","open":9.67,"high":10.28,"low":9.53,"close":9.63,"volume":5035265,"rsi_14":20.5,"sma_20":11.76,"sma_60":14.16,"sma_120":14.44},{"date":"2025-11-21","open":9.64,"high":10.04,"low":9.29,"close":9.69,"volume":3382637,"rsi_14":25.52,"sma_20":11.42,"sma_60":14.06,"sma_120":14.39},{"date":"2025-11-24","open":9.75,"high":9.92,"low":9.05,"close":9.68,"volume":4628867,"rsi_14":27.88,"sma_20":11.03,"sma_60":13.96,"sma_120":14.34},{"date":"2025-11-25","open":9.59,"high":9.59,"low":9.11,"close":9.41,"volume":2634862,"rsi_14":62.41,"sma_20":10.64,"sma_60":13.86,"sma_120":14.28},{"date":"2025-11-26","open":9.0,"high":9.63,"low":8.92,"close":9.48,"volume":2765604,"rsi_14":61.34,"sma_20":10.21,"sma_60":13.74,"sma_120":14.22},{"date":"2025-11-28","open":9.66,"high":10.18,"low":9.56,"close":10.03,"volume":1750454,"rsi_14":69.8,"sma_20":9.84,"sma_60":13.64,"sma_120":14.16},{"date":"2025-12-01","open":9.89,"high":9.89,"low":9.31,"close":9.32,"volume":2478739,"rsi_14":66.24,"sma_20":9.45,"sma_60":13.53,"sma_120":14.1},{"date":"2025-12-02","open":9.34,"high":9.44,"low":8.82,"close":8.83,"volume":2657951,"rsi_14":53.47,"sma_20":9.15,"sma_60":13.44,"sma_120":14.04},{"date":"2025-12-03","open":8.5,"high":9.23,"low":8.29,"close":9.12,"volume":3139611,"rsi_14":63.96,"sma_20":8.91,"sma_60":13.35,"sma_120":13.98},{"date":"2025-12-04","open":9.2,"high":9.68,"low":8.98,"close":9.61,"volume":3308281,"rsi_14":66.81,"sma_20":8.97,"sma_60":13.28,"sma_120":13.94},{"date":"2025-12-05","open":9.7,"high":9.82,"low":9.29,"close":9.55,"volume":3886471,"rsi_14":64.24,"sma_20":9.02,"sma_60":13.2,"sma_120":13.89},{"date":"2025-12-08","open":9.74,"high":10.78,"low":9.7,"close":10.54,"volume":2975262,"rsi_14":71.21,"sma_20":9.14,"sma_60":13.15,"sma_120":13.86},{"date":"2025-12-09","open":10.52,"high":10.63,"low":9.93,"close":10.48,"volume":3660142,"rsi_14":62.17,"sma_20":9.27,"sma_60":13.09,"sma_120":13.82},{"date":"2025-12-10","open":10.59,"high":10.88,"low":10.2,"close":10.6,"volume":2688595,"rsi_14":63.13,"sma_20":9.37,"sma_60":13.04,"sma_120":13.79},{"date":"2025-12-11","open":10.78,"high":11.71,"low":10.64,"close":11.44,"volume":3400187,"rsi_14":68.06,"sma_20":9.55,"sma_60":12.99,"sma_120":13.77},{"date":"2025-12-12","open":11.44,"high":11.65,"low":11.13,"close":11.53,"volume":1868151,"rsi_14":68.25,"sma_20":9.72,"sma_60":12.92,"sma_120":13.74},{"date":"2025-12-15","open":11.62,"high":11.8,"low":11.12,"close":11.28,"volume":2442562,"rsi_14":65.15,"sma_20":9.87,"sma_60":12.87,"sma_120":13.71},{"date":"2025-12-16","open":11.31,"high":11.65,"low":10.69,"close":11.03,"volume":1988160,"rsi_14":65.4,"sma_20":10.01,"sma_60":12.81,"sma_120":13.68},{"date":"2025-12-17","open":11.08,"high":11.6,"low":10.72,"close":10.87,"volume":3980539,"rsi_14":62.99,"sma_20":10.08,"sma_60":12.75,"sma_120":13.66},{"date":"2025-12-18","open":11.04,"high":11.47,"low":10.89,"close":11.13,"volume":3019933,"rsi_14":60.87,"sma_20":10.16,"sma_60":12.71,"sma_120":13.63},{"date":"2025-12-19","open":11.2,"high":11.35,"low":10.82,"close":10.85,"volume":5087812,"rsi_14":66.52,"sma_20":10.22,"sma_60":12.66,"sma_120":13.6},{"date":"2025-12-22","open":10.8,"high":11.29,"low":10.74,"close":11.0,"volume":2222957,"rsi_14":75.29,"sma_20":10.29,"sma_60":12.59,"sma_120":13.57},{"date":"2025-12-23","open":10.9,"high":11.04,"low":10.46,"close":10.5,"volume":2115281,"rsi_14":65.33,"sma_20":10.33,"sma_60":12.52,"sma_120":13.54},{"date":"2025-12-24","open":10.56,"high":10.82,"low":10.46,"close":10.81,"volume":1441518,"rsi_14":63.89,"sma_20":10.4,"sma_60":12.45,"sma_120":13.51},{"date":"2025-12-26","open":9.67,"high":11.21,"low":9.52,"close":11.15,"volume":8260590,"rsi_14":67.39,"sma_20":10.48,"sma_60":12.39,"sma_120":13.49},{"date":"2025-12-29","open":11.07,"high":11.6,"low":10.29,"close":11.54,"volume":3977201,"rsi_14":62.5,"sma_20":10.56,"sma_60":12.33,"sma_120":13.47},{"date":"2025-12-30","open":11.49,"high":11.68,"low":11.31,"close":11.64,"volume":2771232,"rsi_14":64.36,"sma_20":10.68,"sma_60":12.26,"sma_120":13.44},{"date":"2025-12-31","open":11.65,"high":11.72,"low":11.26,"close":11.29,"volume":2293282,"rsi_14":58.08,"sma_20":10.8,"sma_60":12.18,"sma_120":13.42},{"date":"2026-01-02","open":11.37,"high":11.46,"low":10.65,"close":10.84,"volume":2108354,"rsi_14":42.27,"sma_20":10.88,"sma_60":12.11,"sma_120":13.39},{"date":"2026-01-05","open":10.8,"high":10.89,"low":9.57,"close":9.93,"volume":4213060,"rsi_14":32.98,"sma_20":10.9,"sma_60":12.02,"sma_120":13.36},{"date":"2026-01-06","open":9.96,"high":10.02,"low":9.32,"close":9.62,"volume":3184991,"rsi_14":32.56,"sma_20":10.9,"sma_60":11.89,"sma_120":13.33},{"date":"2026-01-07","open":9.68,"high":12.05,"low":9.68,"close":11.74,"volume":6708640,"rsi_14":55.35,"sma_20":10.96,"sma_60":11.83,"sma_120":13.3},{"date":"2026-01-08","open":11.43,"high":11.81,"low":11.02,"close":11.36,"volume":2790855,"rsi_14":53.58,"sma_20":11.01,"sma_60":11.76,"sma_120":13.28},{"date":"2026-01-09","open":11.71,"high":12.04,"low":11.02,"close":11.11,"volume":2841445,"rsi_14":49.85,"sma_20":11.03,"sma_60":11.67,"sma_120":13.26},{"date":"2026-01-12","open":11.05,"high":12.87,"low":10.35,"close":11.84,"volume":6711173,"rsi_14":56.79,"sma_20":11.05,"sma_60":11.58,"sma_120":13.24},{"date":"2026-01-13","open":12.01,"high":12.24,"low":10.54,"close":10.97,"volume":3413995,"rsi_14":49.81,"sma_20":11.03,"sma_60":11.48,"sma_120":13.22},{"date":"2026-01-14","open":10.95,"high":11.95,"low":10.56,"close":11.7,"volume":3235740,"rsi_14":57.28,"sma_20":11.05,"sma_60":11.41,"sma_120":13.2},{"date":"2026-01-15","open":11.9,"high":12.44,"low":11.37,"close":11.92,"volume":3328269,"rsi_14":56.81,"sma_20":11.09,"sma_60":11.32,"sma_120":13.19},{"date":"2026-01-16","open":11.84,"high":13.16,"low":11.46,"close":13.14,"volume":4125889,"rsi_14":61.02,"sma_20":11.2,"sma_60":11.24,"sma_120":13.19},{"date":"2026-01-20","open":12.83,"high":12.93,"low":12.25,"close":12.68,"volume":2811938,"rsi_14":56.26,"sma_20":11.28,"sma_60":11.18,"sma_120":13.19},{"date":"2026-01-21","open":13.85,"high":13.85,"low":12.7,"close":12.87,"volume":3478794,"rsi_14":56.69,"sma_20":11.38,"sma_60":11.12,"sma_120":13.17},{"date":"2026-01-22","open":13.0,"high":13.79,"low":12.7,"close":13.76,"volume":2810752,"rsi_14":62.69,"sma_20":11.52,"sma_60":11.08,"sma_120":13.16},{"date":"2026-01-23","open":13.76,"high":14.01,"low":13.26,"close":13.51,"volume":1848000,"rsi_14":64.01,"sma_20":11.67,"sma_60":11.01,"sma_120":13.15},{"date":"2026-01-26","open":13.3,"high":13.37,"low":12.71,"close":12.74,"volume":2120300,"rsi_14":64.96,"sma_20":11.77,"sma_60":10.94,"sma_120":13.13},{"date":"2026-01-27","open":12.74,"high":12.87,"low":12.26,"close":12.67,"volume":2383100,"rsi_14":66.67,"sma_20":11.84,"sma_60":10.85,"sma_120":13.11},{"date":"2026-01-28","open":12.75,"high":12.9,"low":12.08,"close":12.18,"volume":1233000,"rsi_14":52.93,"sma_20":11.88,"sma_60":10.76,"sma_120":13.08},{"date":"2026-01-29","open":12.08,"high":12.45,"low":11.93,"close":12.1,"volume":1681800,"rsi_14":55.12,"sma_20":11.9,"sma_60":10.67,"sma_120":13.06},{"date":"2026-01-30","open":12.12,"high":12.29,"low":11.53,"close":11.83,"volume":1810100,"rsi_14":54.97,"sma_20":11.93,"sma_60":10.62,"sma_120":13.03},{"date":"2026-02-02","open":11.6,"high":12.11,"low":11.3,"close":11.75,"volume":2446100,"rsi_14":49.32,"sma_20":11.97,"sma_60":10.59,"sma_120":13.02},{"date":"2026-02-03","open":11.69,"high":12.03,"low":10.88,"close":11.39,"volume":2540400,"rsi_14":53.45,"sma_20":12.04,"sma_60":10.64,"sma_120":13.0},{"date":"2026-02-04","open":11.46,"high":11.69,"low":10.78,"close":10.99,"volume":2235700,"rsi_14":43.83,"sma_20":12.11,"sma_60":10.68,"sma_120":12.97},{"date":"2026-02-05","open":10.95,"high":11.33,"low":10.61,"close":10.76,"volume":3958900,"rsi_14":39.93,"sma_20":12.06,"sma_60":10.72,"sma_120":12.95},{"date":"2026-02-06","open":11.32,"high":11.78,"low":11.02,"close":11.6,"volume":2443100,"rsi_14":35.69,"sma_20":12.08,"sma_60":10.78,"sma_120":12.91},{"date":"2026-02-09","open":12.07,"high":12.85,"low":11.8,"close":12.78,"volume":3504600,"rsi_14":50.82,"sma_20":12.16,"sma_60":10.86,"sma_120":12.88},{"date":"2026-02-10","open":13.01,"high":13.09,"low":12.12,"close":12.2,"volume":2257298,"rsi_14":56.22,"sma_20":11.61,"sma_60":10.99,"sma_120":13.13},{"date":"2026-02-11","open":12.15,"high":12.15,"low":11.35,"close":11.78,"volume":2027651,"rsi_14":58.94,"sma_20":11.65,"sma_60":10.9,"sma_120":13.11},{"date":"2026-02-12","open":11.7,"high":11.9,"low":11.37,"close":11.5,"volume":1888097,"rsi_14":59.11,"sma_20":11.67,"sma_60":10.79,"sma_120":13.08},{"date":"2026-02-13","open":11.5,"high":11.85,"low":11.26,"close":11.36,"volume":2089888,"rsi_14":47.72,"sma_20":11.66,"sma_60":10.69,"sma_120":13.05},{"date":"2026-02-17","open":11.34,"high":11.8,"low":11.29,"close":11.48,"volume":1868488,"rsi_14":39.01,"sma_20":12.1,"sma_60":11.13,"sma_120":12.74},{"date":"2026-02-18","open":11.39,"high":11.84,"low":11.25,"close":11.54,"volume":1482300,"rsi_14":43.65,"sma_20":12.04,"sma_60":11.16,"sma_120":12.71},{"date":"2026-02-19","open":11.4,"high":11.57,"low":10.88,"close":11.39,"volume":2130900,"rsi_14":43.05,"sma_20":11.96,"sma_60":11.19,"sma_120":12.67},{"date":"2026-02-20","open":11.18,"high":11.38,"low":10.96,"close":11.23,"volume":2118181,"rsi_14":44.0,"sma_20":11.84,"sma_60":11.22,"sma_120":12.64},{"date":"2026-02-23","open":11.12,"high":11.83,"low":11.1,"close":11.58,"volume":1553600,"rsi_14":48.39,"sma_20":11.74,"sma_60":11.25,"sma_120":12.61},{"date":"2026-02-24","open":11.6,"high":12.0,"low":11.5,"close":11.86,"volume":1342780,"rsi_14":50.06,"sma_20":11.7,"sma_60":10.5,"sma_120":12.97},{"date":"2026-02-25","open":11.91,"high":12.02,"low":11.42,"close":11.51,"volume":1041371,"rsi_14":55.4,"sma_20":11.64,"sma_60":11.32,"sma_120":12.53},{"date":"2026-02-26","open":11.49,"high":11.54,"low":11.13,"close":11.15,"volume":1454937,"rsi_14":46.16,"sma_20":11.86,"sma_60":10.59,"sma_120":12.93},{"date":"2026-02-27","open":11.0,"high":11.87,"low":10.81,"close":11.52,"volume":2919478,"rsi_14":47.14,"sma_20":11.85,"sma_60":10.65,"sma_120":12.91},{"date":"2026-03-02","open":11.3,"high":11.89,"low":11.09,"close":11.81,"volume":1620629,"rsi_14":37.63,"sma_20":11.56,"sma_60":11.43,"sma_120":12.43},{"date":"2026-03-03","open":11.55,"high":11.55,"low":10.59,"close":10.67,"volume":2587897,"rsi_14":32.81,"sma_20":11.51,"sma_60":11.45,"sma_120":12.4},{"date":"2026-03-04","open":10.75,"high":10.79,"low":10.16,"close":10.61,"volume":2121946,"rsi_14":33.38,"sma_20":11.79,"sma_60":10.8,"sma_120":12.79},{"date":"2026-03-05","open":10.51,"high":10.62,"low":10.09,"close":10.31,"volume":2333933,"rsi_14":22.35,"sma_20":11.75,"sma_60":10.83,"sma_120":12.76},{"date":"2026-03-06","open":10.05,"high":10.22,"low":9.7,"close":9.92,"volume":2221590,"rsi_14":27.63,"sma_20":11.67,"sma_60":10.86,"sma_120":12.72},{"date":"2026-03-09","open":11.42,"high":12.1,"low":9.26,"close":10.21,"volume":5984607,"rsi_14":36.12,"sma_20":11.32,"sma_60":11.47,"sma_120":12.28},{"date":"2026-03-10","open":10.3,"high":11.12,"low":10.1,"close":10.27,"volume":4158866,"rsi_14":35.98,"sma_20":11.2,"sma_60":11.46,"sma_120":12.25},{"date":"2026-03-11","open":10.55,"high":10.89,"low":10.22,"close":10.46,"volume":2059440,"rsi_14":40.67,"sma_20":11.32,"sma_60":10.92,"sma_120":12.59},{"date":"2026-03-12","open":10.21,"high":10.46,"low":9.89,"close":9.91,"volume":1692642,"rsi_14":36.67,"sma_20":11.02,"sma_60":11.42,"sma_120":12.17},{"date":"2026-03-13","open":10.0,"high":10.37,"low":9.51,"close":9.58,"volume":1737026,"rsi_14":29.84,"sma_20":10.92,"sma_60":11.39,"sma_120":12.13},{"date":"2026-03-16","open":9.73,"high":9.96,"low":9.55,"close":9.64,"volume":1652603,"rsi_14":26.74,"sma_20":10.83,"sma_60":11.37,"sma_120":12.09},{"date":"2026-03-17","open":9.71,"high":9.94,"low":9.4,"close":9.53,"volume":1839580,"rsi_14":27.88,"sma_20":10.73,"sma_60":10.93,"sma_120":12.39},{"date":"2026-03-18","open":9.43,"high":9.45,"low":9.08,"close":9.09,"volume":2428842,"rsi_14":27.49,"sma_20":10.61,"sma_60":10.92,"sma_120":12.33},{"date":"2026-03-19","open":9.08,"high":9.38,"low":8.76,"close":8.96,"volume":1541656,"rsi_14":20.75,"sma_20":10.49,"sma_60":10.9,"sma_120":12.27},{"date":"2026-03-20","open":8.9,"high":9.27,"low":8.86,"close":8.93,"volume":6124425,"rsi_14":14.91,"sma_20":10.36,"sma_60":10.9,"sma_120":12.22},{"date":"2026-03-23","open":9.15,"high":9.29,"low":8.73,"close":8.74,"volume":1402699,"rsi_14":19.43,"sma_20":10.24,"sma_60":10.89,"sma_120":12.17},{"date":"2026-03-24","open":8.56,"high":8.7,"low":8.28,"close":8.39,"volume":2410253,"rsi_14":17.78,"sma_20":10.06,"sma_60":10.88,"sma_120":12.12},{"date":"2026-03-25","open":8.53,"high":8.8,"low":8.47,"close":8.61,"volume":1818354,"rsi_14":24.63,"sma_20":9.92,"sma_60":10.87,"sma_120":12.07},{"date":"2026-03-26","open":8.4,"high":9.2,"low":8.4,"close":8.92,"volume":1717387,"rsi_14":34.36,"sma_20":9.8,"sma_60":10.86,"sma_120":12.03},{"date":"2026-03-27","open":8.85,"high":8.95,"low":8.37,"close":8.37,"volume":1646705,"rsi_14":24.08,"sma_20":9.65,"sma_60":10.82,"sma_120":11.98},{"date":"2026-03-30","open":8.31,"high":8.38,"low":8.03,"close":8.09,"volume":2077771,"rsi_14":21.01,"sma_20":9.46,"sma_60":10.78,"sma_120":11.94},{"date":"2026-03-31","open":8.36,"high":8.62,"low":8.19,"close":8.46,"volume":5721269,"rsi_14":24.23,"sma_20":9.35,"sma_60":10.74,"sma_120":11.89},{"date":"2026-04-01","open":8.38,"high":9.89,"low":8.35,"close":9.62,"volume":3496391,"rsi_14":46.9,"sma_20":9.3,"sma_60":10.71,"sma_120":11.85},{"date":"2026-04-02","open":9.54,"high":10.16,"low":9.36,"close":9.8,"volume":2600205,"rsi_14":52.35,"sma_20":9.27,"sma_60":10.68,"sma_120":11.8},{"date":"2026-04-06","open":9.77,"high":9.95,"low":9.0,"close":9.15,"volume":1683154,"rsi_14":45.12,"sma_20":9.24,"sma_60":10.65,"sma_120":11.76},{"date":"2026-04-07","open":9.07,"high":9.41,"low":8.8,"close":9.26,"volume":1613558,"rsi_14":47.28,"sma_20":9.19,"sma_60":10.86,"sma_120":11.31},{"date":"2026-04-08","open":9.66,"high":9.87,"low":9.27,"close":9.38,"volume":1256295,"rsi_14":53.12,"sma_20":9.14,"sma_60":10.59,"sma_120":11.67},{"date":"2026-04-09","open":9.25,"high":9.51,"low":9.09,"close":9.39,"volume":1383599,"rsi_14":54.75,"sma_20":9.09,"sma_60":10.57,"sma_120":11.64},{"date":"2026-04-10","open":9.39,"high":9.43,"low":9.04,"close":9.17,"volume":1350167,"rsi_14":52.54,"sma_20":9.05,"sma_60":10.54,"sma_120":11.6},{"date":"2026-04-13","open":9.3,"high":10.29,"low":9.3,"close":10.12,"volume":2288717,"rsi_14":62.52,"sma_20":9.08,"sma_60":10.52,"sma_120":11.56},{"date":"2026-04-14","open":10.3,"high":10.8,"low":10.23,"close":10.44,"volume":1592408,"rsi_14":68.81,"sma_20":9.12,"sma_60":10.52,"sma_120":11.52},{"date":"2026-04-15","open":10.56,"high":10.77,"low":10.19,"close":10.37,"volume":1960863,"rsi_14":66.42,"sma_20":9.16,"sma_60":10.51,"sma_120":11.48},{"date":"2026-04-16","open":10.46,"high":10.58,"low":9.95,"close":10.01,"volume":1600033,"rsi_14":60.02,"sma_20":9.21,"sma_60":10.5,"sma_120":11.44},{"date":"2026-04-17","open":10.25,"high":11.06,"low":10.25,"close":10.98,"volume":2695002,"rsi_14":72.59,"sma_20":9.31,"sma_60":10.49,"sma_120":11.41},{"date":"2026-04-20","open":10.86,"high":10.98,"low":10.59,"close":10.82,"volume":1623605,"rsi_14":74.29,"sma_20":9.4,"sma_60":10.47,"sma_120":11.37},{"date":"2026-04-21","open":10.7,"high":10.8,"low":10.03,"close":10.19,"volume":2287452,"rsi_14":64.53,"sma_20":9.48,"sma_60":10.45,"sma_120":11.32},{"date":"2026-04-22","open":10.26,"high":10.97,"low":10.21,"close":10.68,"volume":1579380,"rsi_14":60.19,"sma_20":9.59,"sma_60":10.45,"sma_120":11.28},{"date":"2026-04-23","open":10.54,"high":10.87,"low":10.32,"close":10.52,"volume":1439211,"rsi_14":56.95,"sma_20":9.69,"sma_60":10.46,"sma_120":11.24},{"date":"2026-04-24","open":10.56,"high":10.56,"low":9.83,"close":9.88,"volume":1694545,"rsi_14":57.06,"sma_20":9.74,"sma_60":10.47,"sma_120":11.18},{"date":"2026-04-27","open":9.77,"high":10.14,"low":9.51,"close":9.59,"volume":1372713,"rsi_14":53.11,"sma_20":9.8,"sma_60":10.43,"sma_120":11.13},{"date":"2026-04-28","open":9.59,"high":10.13,"low":9.51,"close":9.61,"volume":1411339,"rsi_14":52.31,"sma_20":9.87,"sma_60":10.4,"sma_120":11.08},{"date":"2026-04-29","open":9.59,"high":9.61,"low":8.95,"close":9.2,"volume":1762242,"rsi_14":48.37,"sma_20":9.91,"sma_60":10.37,"sma_120":11.02},{"date":"2026-04-30","open":9.19,"high":9.74,"low":9.02,"close":9.59,"volume":1569244,"rsi_14":53.46,"sma_20":9.91,"sma_60":10.33,"sma_120":10.95},{"date":"2026-05-01","open":9.7,"high":9.89,"low":9.52,"close":9.63,"volume":1280331,"rsi_14":45.05,"sma_20":9.9,"sma_60":10.31,"sma_120":10.9},{"date":"2026-05-04","open":9.59,"high":10.45,"low":9.45,"close":10.14,"volume":1909017,"rsi_14":47.13,"sma_20":9.95,"sma_60":10.28,"sma_120":10.85},{"date":"2026-05-05","open":10.15,"high":10.78,"low":9.12,"close":9.71,"volume":3937113,"rsi_14":43.92,"sma_20":9.97,"sma_60":10.25,"sma_120":10.78},{"date":"2026-05-06","open":9.79,"high":10.29,"low":9.71,"close":10.04,"volume":2028175,"rsi_14":50.18,"sma_20":10.0,"sma_60":10.19,"sma_120":10.72},{"date":"2026-05-07","open":10.0,"high":10.11,"low":9.61,"close":9.74,"volume":1261071,"rsi_14":37.01,"sma_20":10.02,"sma_60":10.15,"sma_120":10.66},{"date":"2026-05-08","open":9.59,"high":9.92,"low":9.36,"close":9.86,"volume":1978618,"rsi_14":39.79,"sma_20":10.06,"sma_60":10.1,"sma_120":10.61},{"date":"2026-05-11","open":9.77,"high":9.99,"low":8.97,"close":9.08,"volume":1945852,"rsi_14":38.54,"sma_20":10.0,"sma_60":10.02,"sma_120":10.55},{"date":"2026-05-12","open":9.0,"high":9.28,"low":8.85,"close":9.2,"volume":1818599,"rsi_14":33.55,"sma_20":9.94,"sma_60":9.97,"sma_120":10.48},{"date":"2026-05-13","open":9.1,"high":9.13,"low":8.88,"close":9.03,"volume":2417484,"rsi_14":33.63,"sma_20":9.88,"sma_60":9.92,"sma_120":10.41},{"date":"2026-05-14","open":9.1,"high":9.3,"low":8.7,"close":9.02,"volume":1642167,"rsi_14":39.03,"sma_20":9.83,"sma_60":9.88,"sma_120":10.33},{"date":"2026-05-15","open":8.9,"high":8.98,"low":8.57,"close":8.76,"volume":2023030,"rsi_14":39.23,"sma_20":9.71,"sma_60":9.84,"sma_120":10.26},{"date":"2026-05-18","open":8.74,"high":8.84,"low":8.43,"close":8.49,"volume":2106122,"rsi_14":36.39,"sma_20":9.6,"sma_60":9.79,"sma_120":10.19},{"date":"2026-05-19","open":8.41,"high":8.55,"low":8.22,"close":8.39,"volume":1486344,"rsi_14":39.32,"sma_20":9.51,"sma_60":9.74,"sma_120":10.14},{"date":"2026-05-20","open":8.38,"high":9.27,"low":8.38,"close":8.85,"volume":2902496,"rsi_14":40.36,"sma_20":9.42,"sma_60":9.69,"sma_120":10.09},{"date":"2026-05-21","open":8.74,"high":9.6,"low":8.51,"close":9.48,"volume":2157878,"rsi_14":48.33,"sma_20":9.36,"sma_60":9.66,"sma_120":10.1},{"date":"2026-05-22","open":9.46,"high":9.92,"low":9.43,"close":9.45,"volume":1440053,"rsi_14":41.29,"sma_20":9.34,"sma_60":9.63,"sma_120":10.11},{"date":"2026-05-26","open":9.5,"high":10.24,"low":9.48,"close":10.07,"volume":2222279,"rsi_14":54.29,"sma_20":9.37,"sma_60":9.6,"sma_120":10.13},{"date":"2026-05-27","open":10.16,"high":11.53,"low":9.96,"close":11.29,"volume":4785683,"rsi_14":62.28,"sma_20":9.45,"sma_60":9.59,"sma_120":10.16},{"date":"2026-05-28","open":11.12,"high":11.17,"low":10.19,"close":10.24,"volume":4471999,"rsi_14":54.19,"sma_20":9.5,"sma_60":9.59,"sma_120":10.17},{"date":"2026-05-29","open":10.7,"high":12.0,"low":10.55,"close":11.01,"volume":4891615,"rsi_14":58.89,"sma_20":9.57,"sma_60":9.59,"sma_120":10.2},{"date":"2026-06-01","open":11.09,"high":11.54,"low":10.7,"close":11.43,"volume":2701941,"rsi_14":69.22,"sma_20":9.66,"sma_60":9.61,"sma_120":10.22},{"date":"2026-06-02","open":11.21,"high":11.26,"low":10.12,"close":10.13,"volume":2329957,"rsi_14":56.28,"sma_20":9.66,"sma_60":9.62,"sma_120":10.24},{"date":"2026-06-03","open":9.96,"high":10.83,"low":9.9,"close":10.81,"volume":3114471,"rsi_14":61.33,"sma_20":9.72,"sma_60":9.63,"sma_120":10.26},{"date":"2026-06-04","open":10.9,"high":11.43,"low":10.76,"close":11.4,"volume":3427019,"rsi_14":64.19,"sma_20":9.79,"sma_60":9.65,"sma_120":10.28},{"date":"2026-06-05","open":11.33,"high":11.5,"low":10.61,"close":10.8,"volume":2035989,"rsi_14":61.67,"sma_20":9.84,"sma_60":9.65,"sma_120":10.29},{"date":"2026-06-08","open":10.97,"high":11.38,"low":10.93,"close":11.12,"volume":2281382,"rsi_14":64.96,"sma_20":9.9,"sma_60":9.67,"sma_120":10.3},{"date":"2026-06-09","open":11.24,"high":12.0,"low":10.68,"close":11.09,"volume":3772766,"rsi_14":65.56,"sma_20":10.0,"sma_60":9.7,"sma_120":10.31},{"date":"2026-06-10","open":11.0,"high":12.02,"low":10.86,"close":11.07,"volume":3936921,"rsi_14":63.48,"sma_20":10.1,"sma_60":9.72,"sma_120":10.32},{"date":"2026-06-11","open":11.02,"high":11.6,"low":10.95,"close":11.37,"volume":4385700,"rsi_14":61.89,"sma_20":10.21,"sma_60":9.75,"sma_120":10.55},{"date":"2026-06-12","open":11.43,"high":11.99,"low":11.26,"close":11.28,"volume":2361334,"rsi_14":61.42,"sma_20":10.33,"sma_60":9.79,"sma_120":10.35},{"date":"2026-06-15","open":11.5,"high":12.22,"low":11.12,"close":12.14,"volume":4471544,"rsi_14":62.66,"sma_20":10.5,"sma_60":9.84,"sma_120":10.37},{"date":"2026-06-16","open":12.02,"high":12.27,"low":11.56,"close":12.09,"volume":2375050,"rsi_14":55.73,"sma_20":10.68,"sma_60":9.89,"sma_120":10.39},{"date":"2026-06-17","open":13.16,"high":13.97,"low":12.97,"close":13.62,"volume":6982350,"rsi_14":72.35,"sma_20":10.94,"sma_60":9.97,"sma_120":10.43},{"date":"2026-06-18","open":13.69,"high":14.23,"low":13.12,"close":13.57,"volume":6458979,"rsi_14":68.51,"sma_20":11.17,"sma_60":10.06,"sma_120":10.47},{"date":"2026-06-22","open":14.07,"high":15.67,"low":14.07,"close":15.5,"volume":5772485,"rsi_14":74.37,"sma_20":11.47,"sma_60":10.18,"sma_120":10.52},{"date":"2026-06-23","open":15.04,"high":15.8,"low":14.75,"close":14.78,"volume":2488311,"rsi_14":79.72,"sma_20":11.74,"sma_60":10.27,"sma_120":10.56},{"date":"2026-06-24","open":14.78,"high":15.23,"low":14.5,"close":14.96,"volume":2258165,"rsi_14":78.5,"sma_20":11.98,"sma_60":10.38,"sma_120":10.6},{"date":"2026-06-25","open":14.9,"high":15.74,"low":14.78,"close":15.34,"volume":6061196,"rsi_14":77.93,"sma_20":12.19,"sma_60":10.5,"sma_120":10.64},{"date":"2026-06-26","open":15.71,"high":16.74,"low":15.45,"close":15.83,"volume":9513017,"rsi_14":86.13,"sma_20":12.47,"sma_60":10.63,"sma_120":10.68},{"date":"2026-06-29","open":14.32,"high":15.25,"low":14.05,"close":14.95,"volume":3497718,"rsi_14":75.75,"sma_20":12.67,"sma_60":10.72,"sma_120":10.71},{"date":"2026-06-30","open":14.75,"high":15.03,"low":14.41,"close":14.88,"volume":3174731,"rsi_14":75.4,"sma_20":12.84,"sma_60":10.8,"sma_120":10.74},{"date":"2026-07-01","open":14.95,"high":15.8,"low":14.59,"close":15.76,"volume":4743808,"rsi_14":77.88,"sma_20":13.12,"sma_60":10.91,"sma_120":10.78},{"date":"2026-07-02","open":15.89,"high":16.5,"low":15.6,"close":15.96,"volume":3530661,"rsi_14":77.66,"sma_20":13.38,"sma_60":11.02,"sma_120":10.82},{"date":"2026-07-06","open":16.09,"high":16.44,"low":15.72,"close":16.05,"volume":1945774,"rsi_14":78.67,"sma_20":13.61,"sma_60":11.13,"sma_120":10.86},{"date":"2026-07-07","open":16.27,"high":16.44,"low":15.05,"close":15.55,"volume":2946765,"rsi_14":71.45,"sma_20":13.85,"sma_60":11.24,"sma_120":10.9},{"date":"2026-07-08","open":15.25,"high":16.84,"low":15.2,"close":16.64,"volume":3815136,"rsi_14":75.31,"sma_20":14.12,"sma_60":11.36,"sma_120":11.06},{"date":"2026-07-09","open":16.49,"high":17.28,"low":16.25,"close":16.79,"volume":2101342,"rsi_14":70.79,"sma_20":14.41,"sma_60":11.47,"sma_120":11.0},{"date":"2026-07-10","open":16.35,"high":16.42,"low":15.33,"close":15.55,"volume":2130284,"rsi_14":61.18,"sma_20":14.63,"sma_60":11.56,"sma_120":11.04},{"date":"2026-07-13","open":15.35,"high":15.59,"low":14.75,"close":15.17,"volume":1690942,"rsi_14":47.79,"sma_20":14.82,"sma_60":11.64,"sma_120":11.08},{"date":"2026-07-14","open":15.19,"high":15.26,"low":14.74,"close":14.94,"volume":1433776,"rsi_14":51.26,"sma_20":15.0,"sma_60":11.72,"sma_120":11.11},{"date":"2026-07-15","open":14.94,"high":14.98,"low":14.56,"close":14.86,"volume":1310885,"rsi_14":49.32,"sma_20":15.14,"sma_60":11.78,"sma_120":11.13},{"date":"2026-07-16","open":14.65,"high":14.69,"low":14.01,"close":14.17,"volume":1406358,"rsi_14":41.67,"sma_20":15.24,"sma_60":11.84,"sma_120":11.16},{"date":"2026-07-17","open":13.74,"high":15.51,"low":13.62,"close":15.44,"volume":3506223,"rsi_14":47.38,"sma_20":15.33,"sma_60":11.93,"sma_120":11.19},{"date":"2026-07-20","open":15.51,"high":15.79,"low":14.74,"close":14.86,"volume":1784555,"rsi_14":49.26,"sma_20":15.4,"sma_60":12.0,"sma_120":11.22},{"date":"2026-07-21","open":15.09,"high":15.57,"low":14.86,"close":15.51,"volume":1752545,"rsi_14":53.87,"sma_20":15.4,"sma_60":12.08,"sma_120":11.27},{"date":"2026-07-22","open":15.26,"high":15.5,"low":14.56,"close":14.75,"volume":2169529,"rsi_14":43.62,"sma_20":15.4,"sma_60":12.16,"sma_120":11.31},{"date":"2026-07-23","open":14.65,"high":14.86,"low":14.35,"close":14.65,"volume":1549226,"rsi_14":41.53,"sma_20":15.38,"sma_60":12.24,"sma_120":11.34},{"date":"2026-07-24","open":14.68,"high":14.98,"low":13.88,"close":14.32,"volume":1718104,"rsi_14":39.3,"sma_20":15.33,"sma_60":12.32,"sma_120":11.36},{"date":"2026-07-27","open":14.62,"high":14.89,"low":14.25,"close":14.51,"volume":1875511,"rsi_14":43.28,"sma_20":15.27,"sma_60":12.41,"sma_120":11.39},{"date":"2026-07-28","open":14.27,"high":14.57,"low":13.63,"close":13.77,"volume":3625682,"rsi_14":30.56,"sma_20":15.21,"sma_60":12.48,"sma_120":11.41},{"date":"2026-07-29","open":13.78,"high":14.1,"low":13.27,"close":13.43,"volume":1481076,"rsi_14":27.89,"sma_20":15.13,"sma_60":12.55,"sma_120":11.43},{"date":"2026-07-30","open":13.5,"high":13.87,"low":13.13,"close":13.82,"volume":1242583,"rsi_14":37.24,"sma_20":15.04,"sma_60":12.61,"sma_120":11.44},{"date":"2026-07-31","open":13.87,"high":13.94,"low":13.25,"close":13.5,"volume":1429790,"rsi_14":37.43,"sma_20":14.91,"sma_60":12.67,"sma_120":11.46},{"date":"2026-08-03","open":13.51,"high":13.7,"low":13.13,"close":13.37,"volume":1590030,"rsi_14":37.97,"sma_20":14.78,"sma_60":12.72,"sma_120":11.42},{"date":"2026-08-04","open":13.66,"high":13.79,"low":13.32,"close":13.75,"volume":2414540,"rsi_14":41.79,"sma_20":14.69,"sma_60":12.79,"sma_120":11.43},{"date":"2026-08-05","open":13.82,"high":14.0,"low":13.43,"close":13.63,"volume":1433183,"rsi_14":45.68,"sma_20":14.54,"sma_60":12.85,"sma_120":11.45},{"date":"2026-08-06","open":13.61,"high":14.51,"low":13.61,"close":14.42,"volume":1881363},{"date":"2026-08-07","open":14.77,"high":14.93,"low":14.44,"close":14.66,"volume":1121821,"rsi_14":48.18,"sma_20":14.38,"sma_60":13.03,"sma_120":11.5},{"date":"2026-08-10","open":14.59,"high":14.92,"low":14.5,"close":14.54,"volume":1377761},{"date":"2026-08-11","open":14.0,"high":14.57,"low":13.73,"close":14.49,"volume":2362955,"rsi_14":47.04,"sma_20":14.32,"sma_60":13.22,"sma_120":11.55},{"date":"2026-08-12","open":14.63,"high":14.75,"low":14.18,"close":14.39,"volume":2139032,"rsi_14":46.93,"sma_20":14.3,"sma_60":13.31,"sma_120":11.58},{"date":"2026-08-13","open":14.47,"high":15.04,"low":14.3,"close":14.85,"volume":1651869},{"date":"2026-08-14","open":14.79,"high":14.96,"low":14.31,"close":14.64,"volume":1244145,"rsi_14":51.48,"sma_20":14.29,"sma_60":13.52,"sma_120":11.63},{"date":"2026-08-17","open":14.5,"high":14.79,"low":14.22,"close":14.46,"volume":1849178,"rsi_14":59.01,"sma_20":14.27,"sma_60":13.62,"sma_120":11.65},{"date":"2026-08-18","open":14.3,"high":14.3,"low":13.54,"close":13.57,"volume":1965319,"rsi_14":51.6,"sma_20":14.18,"sma_60":13.68,"sma_120":11.67},{"date":"2026-08-19","open":13.94,"high":14.44,"low":13.76,"close":14.14,"volume":1963568},{"date":"2026-08-20","open":13.96,"high":14.52,"low":13.26,"close":13.5,"volume":4017443,"rsi_14":49.9,"sma_20":14.09,"sma_60":13.82,"sma_120":11.71},{"date":"2026-08-21","open":13.6,"high":14.33,"low":13.53,"close":13.85,"volume":2085884,"rsi_14":54.71,"sma_20":14.06,"sma_60":13.86,"sma_120":11.73},{"date":"2026-08-24","open":13.95,"high":14.0,"low":13.56,"close":13.68,"volume":1355524,"rsi_14":49.28,"sma_20":14.02,"sma_60":13.92,"sma_120":11.75},{"date":"2026-08-25","open":13.96,"high":14.86,"low":13.92,"close":14.38,"volume":3441599,"rsi_14":56.86,"sma_20":14.05,"sma_60":13.97,"sma_120":11.78},{"date":"2026-08-26","open":14.24,"high":18.24,"low":13.0,"close":16.95,"volume":15767953,"rsi_14":67.45,"sma_20":14.23,"sma_60":14.07,"sma_120":11.84},{"date":"2026-08-27","open":16.95,"high":17.05,"low":15.5,"close":16.12,"volume":5427187,"rsi_14":59.31,"sma_20":14.34,"sma_60":14.17,"sma_120":11.89},{"date":"2026-08-28","open":15.88,"high":16.34,"low":14.94,"close":15.41,"volume":2888083,"rsi_14":55.16,"sma_20":14.44,"sma_60":14.24,"sma_120":11.93},{"date":"2026-08-31","open":15.46,"high":15.79,"low":15.18,"close":15.27,"volume":2926714,"rsi_14":54.55,"sma_20":14.53,"sma_60":14.31,"sma_120":11.98},{"date":"2026-09-01","open":15.39,"high":16.04,"low":14.88,"close":15.74,"volume":2480253},{"date":"2026-09-02","open":15.97,"high":16.66,"low":14.98,"close":15.69,"volume":2679470,"rsi_14":54.95,"sma_20":14.74,"sma_60":14.47,"sma_120":12.07},{"date":"2026-09-03","open":15.89,"high":16.29,"low":15.46,"close":15.86,"volume":2259495},{"date":"2026-09-04","open":15.52,"high":15.8,"low":15.21,"close":15.69,"volume":1901047,"rsi_14":57.3,"sma_20":14.86,"sma_60":14.62,"sma_120":12.17},{"date":"2026-09-08","open":14.91,"high":15.8,"low":14.33,"close":14.72,"volume":3306519},{"date":"2026-09-09","open":14.62,"high":15.46,"low":14.41,"close":15.0,"volume":2817149,"rsi_14":55.29,"sma_20":14.9,"sma_60":14.74,"sma_120":12.26},{"date":"2026-09-10","open":13.53,"high":13.84,"low":12.44,"close":12.79,"volume":8322113,"rsi_14":46.33,"sma_20":14.82,"sma_60":14.75,"sma_120":12.3},{"date":"2026-09-11","open":13.03,"high":13.37,"low":12.58,"close":12.71,"volume":2863289,"rsi_14":44.01,"sma_20":14.71,"sma_60":14.76,"sma_120":12.33},{"date":"2026-09-14","open":12.52,"high":12.87,"low":12.52,"close":12.64,"volume":1648659},{"date":"2026-09-15","open":12.57,"high":12.67,"low":11.96,"close":12.34,"volume":3082898,"rsi_14":38.67,"sma_20":14.5,"sma_60":14.72,"sma_120":12.39},{"date":"2026-09-16","open":12.34,"high":12.44,"low":11.93,"close":12.02,"volume":2253127,"rsi_14":13.57,"sma_20":14.42,"sma_60":14.67,"sma_120":12.42},{"date":"2026-09-17","open":12.18,"high":14.32,"low":12.05,"close":13.89,"volume":5833704,"rsi_14":35.72,"sma_20":14.41,"sma_60":14.65,"sma_120":12.46},{"date":"2026-09-18","open":14.07,"high":14.37,"low":13.46,"close":13.62,"volume":6431845,"rsi_14":37.86,"sma_20":14.42,"sma_60":14.63,"sma_120":12.51},{"date":"2026-09-21","open":13.9,"high":14.49,"low":13.55,"close":14.22,"volume":3293802},{"date":"2026-09-22","open":14.42,"high":14.97,"low":14.22,"close":14.85,"volume":2432650,"rsi_14":44.43,"sma_20":14.5,"sma_60":14.59,"sma_120":12.61},{"date":"2026-09-23","open":14.84,"high":14.84,"low":13.51,"close":13.67,"volume":2742903},{"date":"2026-09-24","open":13.43,"high":13.63,"low":12.76,"close":13.19,"volume":3025720,"rsi_14":35.82,"sma_20":14.27,"sma_60":14.55,"sma_120":12.67},{"date":"2026-09-25","open":13.25,"high":13.35,"low":12.77,"close":12.99,"volume":1579110,"rsi_14":35.73,"sma_20":14.12,"sma_60":14.5,"sma_120":12.7},{"date":"2026-09-28","open":12.82,"high":13.42,"low":12.49,"close":13.27,"volume":2046967},{"date":"2026-09-29","open":13.12,"high":13.5,"low":12.93,"close":13.29,"volume":1533992,"rsi_14":39.95,"sma_20":13.91,"sma_60":14.41,"sma_120":12.77},{"date":"2026-09-30","open":13.5,"high":13.62,"low":13.21,"close":13.35,"volume":1432116},{"date":"2026-10-01","open":13.31,"high":13.62,"low":13.04,"close":13.14,"volume":1507227,"rsi_14":53.4,"sma_20":13.66,"sma_60":14.31,"sma_120":12.84},{"date":"2026-10-02","open":13.41,"high":13.51,"low":12.63,"close":12.87,"volume":1735502,"rsi_14":51.72,"sma_20":13.51,"sma_60":14.25,"sma_120":12.86},{"date":"2026-10-05","open":12.85,"high":13.31,"low":12.45,"close":12.97,"volume":1671733,"rsi_14":54.99,"sma_20":13.38,"sma_60":14.21,"sma_120":12.88},{"date":"2026-10-06","open":13.0,"high":13.04,"low":11.88,"close":12.08,"volume":3054390,"rsi_14":50.42,"sma_20":13.24,"sma_60":14.15,"sma_120":12.89},{"date":"2026-10-07","open":11.86,"high":12.23,"low":11.85,"close":11.88,"volume":2147172},{"date":"2026-10-08","open":11.83,"high":12.12,"low":11.46,"close":11.93,"volume":2698843,"rsi_14":33.66,"sma_20":13.05,"sma_60":14.05,"sma_120":12.92},{"date":"2026-10-09","open":11.9,"high":12.27,"low":11.74,"close":12.08,"volume":1370052,"rsi_14":27.33,"sma_20":13.01,"sma_60":14.02,"sma_120":12.93},{"date":"2026-10-12","open":11.91,"high":11.99,"low":11.65,"close":11.81,"volume":1623253,"rsi_14":15.09,"sma_20":12.97,"sma_60":13.96,"sma_120":12.94},{"date":"2026-10-13","open":11.79,"high":11.79,"low":11.16,"close":11.42,"volume":2434063,"rsi_14":18.54,"sma_20":12.93,"sma_60":13.9,"sma_120":12.95},{"date":"2026-10-14","open":11.39,"high":11.5,"low":10.82,"close":10.93,"volume":1777668,"rsi_14":18.41,"sma_20":12.87,"sma_60":13.82,"sma_120":12.95},{"date":"2026-10-15","open":10.95,"high":11.66,"low":10.94,"close":11.43,"volume":1448269,"rsi_14":30.17,"sma_20":12.75,"sma_60":13.77,"sma_120":12.96},{"date":"2026-10-16","open":11.31,"high":11.4,"low":10.7,"close":10.78,"volume":2423734,"rsi_14":20.75,"sma_20":12.61,"sma_60":13.7,"sma_120":12.97},{"date":"2026-10-19","open":11.01,"high":11.52,"low":10.87,"close":11.35,"volume":1690878,"rsi_14":29.94,"sma_20":12.46,"sma_60":13.66,"sma_120":12.99},{"date":"2026-10-20","open":11.35,"high":11.85,"low":11.07,"close":11.81,"volume":1527914,"rsi_14":35.32,"sma_20":12.31,"sma_60":13.61,"sma_120":13.01},{"date":"2026-10-21","open":11.9,"high":12.16,"low":11.62,"close":11.75,"volume":1443717,"rsi_14":36.27,"sma_20":12.22,"sma_60":13.58,"sma_120":13.03},{"date":"2026-10-22","open":15.95,"high":16.54,"low":14.45,"close":14.69,"volume":30486400,"rsi_14":61.84,"sma_20":12.29,"sma_60":13.6,"sma_120":13.07}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":9.39,"ttm_eps":null,"close":34.71},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":16.41,"ttm_eps":null,"close":49.97},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":9.15,"ttm_eps":null,"close":37.35},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":9.61,"ttm_eps":null,"close":24.04},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":10.88,"ttm_eps":null,"close":14.11},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":22.5,"ttm_eps":null,"close":11.29},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":6.78,"ttm_eps":null,"close":8.46},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":126.32,"ttm_eps":null,"close":14.88}],"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":"Biohaven Pharmaceutical Holding Co Ltd","phase":"above-fold","symbol_resolved":true}