{"status":"ok","report":{"price_analysis":{"current":17.58,"change_1d":5.3,"change_7d":2.6,"change_30d":-15.5,"high_30d":23.72,"low_30d":16.19,"position_in_range":18.0,"support":16.94,"resistance":22.97},"summary":"Blacksky Technology Inc(BKSY)은 Industrials 섹터 US 시장 종목입니다, 시가총액 7.19억. 현재가 $17.57, 전일 대비 +5.3%, 30일 -15.5%. ROE -9.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -9.8%로 적자 상태입니다. 시가총액 7.19억. 매출 1.09억, 영업이익 -4731.80만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":7.42,"roe":-9.85,"eps":-0.32,"revenue":108922000.0,"operating_income":-47318000.0,"net_income":-66705000.0,"market_cap":719401728,"profit_margin":-61.24,"roa":-4.03,"operating_margin":-43.44,"gross_margin":-23.41,"debt_ratio":0.10273150161677666,"total_assets":517026000.0,"total_equity":211532000.0,"total_debt":21731000.0,"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) 32.2로 약세 구간입니다. MACD(-1.52)가 시그널선(-1.31)을 하회합니다(데드크로스). 현재가가 SMA20(20)과 SMA60(23) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16~24 (현재 위치 24%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":32.2429906542056,"macd":-1.5220545892426252,"macd_signal":-1.3059787149107447,"sma_20":19.7895,"sma_60":23.070666666666664,"bb_upper":24.02749705049449,"bb_lower":15.55150294950551,"atr_14":1.2848571428571418},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 7.41x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"B","percentile":83,"summary":"매출 +60.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":60.4,"unit":"%","percentile":83,"direction":"higher_better"},{"name":"영업이익 성장률","value":57.9,"unit":"%","percentile":83,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -9.8%","metrics":[{"name":"ROE","value":-9.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-43.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-61.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.2,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.5,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 5.8x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":5.83,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.07,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-12.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.36,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 7.41x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +60.4%"},"profitability":{"grade":"C","reason":"ROE -9.8%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-9.85,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-20.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.1,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.94,"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":-23.41,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-43.44,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-61.24,"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)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 60% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 60% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":7.42,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":23.89,"pbr_5y_low":1.07,"pbr_5y_avg":11.58,"pbr_percentile":33.3,"per_5y_median":null,"pbr_5y_median":10.13,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.07},{"quarter":"2024-Q3","per":null,"pbr":3.3},{"quarter":"2024-Q4","per":null,"pbr":8.81},{"quarter":"2025-Q1","per":null,"pbr":6.68},{"quarter":"2025-Q2","per":null,"pbr":18.24},{"quarter":"2025-Q3","per":null,"pbr":16.98},{"quarter":"2025-Q4","per":null,"pbr":15.16},{"quarter":"2026-Q1","per":null,"pbr":23.89},{"quarter":"2026-Q2","per":null,"pbr":10.13},{"quarter":"현재","per":null,"pbr":7.42}],"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":"Industrials","industry":"SPECIALTY BUSINESS SERVICES"},"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":"7.4배"},{"label":"ROE","value":"-9.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:17:27.781619+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.09849100845262182,"dividend_yield":null,"eps":-0.32,"revenue":33316000.0,"operating_income":-7799000.0,"net_income":-20834000.0,"market_cap":null,"profit_margin":-0.6253451794933366,"operating_margin":-0.23409172769840317,"roa":-0.04029584585688147,"gross_margin":-0.23409172769840317,"total_equity":211532000.0,"total_assets":517026000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":13.9,"roe":-0.36709362044427946,"dividend_yield":null,"eps":-0.48,"revenue":20774000.0,"operating_income":-18537000.0,"net_income":-29663000.0,"market_cap":1348171000.0,"profit_margin":-1.427890632521421,"operating_margin":-0.8923173197265813,"roa":-0.07979330083820223,"gross_margin":0.6470588235294118,"total_equity":80805000.0,"total_assets":371748000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.009148880105401845,"dividend_yield":null,"eps":-0.19,"revenue":35214000.0,"operating_income":-4156000.0,"net_income":-868000.0,"market_cap":null,"profit_margin":-0.024649287215312093,"operating_margin":-0.1180212415516556,"roa":-0.0022412435286675186,"gross_margin":0.7262168455727835,"total_equity":94875000.0,"total_assets":387285000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.1684696062819175,"dividend_yield":null,"eps":-0.43,"revenue":19618000.0,"operating_income":-16826000.0,"net_income":-15340000.0,"market_cap":null,"profit_margin":-0.7819349576919156,"operating_margin":-0.8576817208685901,"roa":-0.04027758450021924,"gross_margin":0.6526149454582526,"total_equity":91055000.0,"total_assets":380857000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.4764209796672828,"dividend_yield":null,"eps":-0.52,"revenue":22199000.0,"operating_income":-13940000.0,"net_income":-41239000.0,"market_cap":null,"profit_margin":-1.857696292625794,"operating_margin":-0.6279562142438848,"roa":-0.13268746903133224,"gross_margin":0.7185909275192576,"total_equity":86560000.0,"total_assets":310798000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.14421096467039585,"dividend_yield":null,"eps":-0.35,"revenue":29544000.0,"operating_income":-11979000.0,"net_income":-12813000.0,"market_cap":null,"profit_margin":-0.43369212022745735,"operating_margin":-0.4054630381803412,"roa":-0.044979200674003475,"gross_margin":0.5735174654752234,"total_equity":88849000.0,"total_assets":284865000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.2066199236080818,"dividend_yield":null,"eps":-0.3822,"revenue":30370000.0,"operating_income":-6084000.0,"net_income":-19420000.0,"market_cap":null,"profit_margin":-0.6394468225222258,"operating_margin":-0.20032927230819889,"roa":-0.07641277061216781,"gross_margin":0.7738887059598287,"total_equity":93989000.0,"total_assets":254146000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.11418647464790009,"dividend_yield":null,"eps":-0.7,"revenue":22549000.0,"operating_income":-13230000.0,"net_income":-12591000.0,"market_cap":null,"profit_margin":-0.5583839638121424,"operating_margin":-0.5867222493236951,"roa":-0.05129657167301542,"gross_margin":0.7050867000753913,"total_equity":110267000.0,"total_assets":245455000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.1227868445466543,"dividend_yield":null,"eps":-0.67,"revenue":24938000.0,"operating_income":-11721000.0,"net_income":-9397000.0,"market_cap":null,"profit_margin":-0.3768144999599006,"operating_margin":-0.4700056139225279,"roa":-0.04189553090558904,"gross_margin":0.7240356083086054,"total_equity":76531000.0,"total_assets":224296000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.47047591994780225,"revenue":24236000.0,"operating_income":-13253000.0,"net_income":-15810000.0,"market_cap":null,"profit_margin":-0.6523353688727512,"operating_margin":-0.5468311602574683,"roa":null,"gross_margin":0.7098118501402871,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0406616644661278,"dividend_yield":null,"eps":-0.11272376880216793,"revenue":35508000.0,"operating_income":-4644000.0,"net_income":-3788000.0,"market_cap":null,"profit_margin":-0.10668018474709924,"operating_margin":-0.1307874281851977,"roa":-0.01690573313220212,"gross_margin":0.661766362509857,"total_equity":93159000.0,"total_assets":224066000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.007326206110598578,"dividend_yield":null,"eps":0.02008673282509592,"revenue":21260000.0,"operating_income":-14516000.0,"net_income":675000.0,"market_cap":null,"profit_margin":0.03174976481655691,"operating_margin":-0.6827845719661336,"roa":0.0031720819196029964,"gross_margin":0.6817027281279397,"total_equity":92135000.0,"total_assets":212794000.0}],"current_price":17.58,"change_pct":5.33,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-12-20","close":9.8},{"date":"2019-12-23","close":9.73},{"date":"2019-12-24","close":9.75},{"date":"2019-12-26","close":9.75},{"date":"2019-12-27","close":9.75},{"date":"2019-12-30","close":9.75},{"date":"2019-12-31","close":9.75},{"date":"2020-01-02","close":9.78},{"date":"2020-01-03","close":9.79},{"date":"2020-01-06","close":9.79},{"date":"2020-01-07","close":9.79},{"date":"2020-01-08","close":9.79},{"date":"2020-01-09","close":9.79},{"date":"2020-01-10","close":9.9},{"date":"2020-01-13","close":9.98},{"date":"2020-01-14","close":9.9},{"date":"2020-01-15","close":9.9},{"date":"2020-01-16","close":9.915},{"date":"2020-01-17","close":9.98},{"date":"2020-01-21","close":9.91},{"date":"2020-01-22","close":9.91},{"date":"2020-01-23","close":9.9},{"date":"2020-01-24","close":9.942},{"date":"2020-01-27","close":9.95},{"date":"2020-01-28","close":9.95},{"date":"2020-01-29","close":9.91},{"date":"2020-01-30","close":9.94},{"date":"2020-01-31","close":9.94},{"date":"2020-02-03","close":10.33},{"date":"2020-02-04","close":9.94},{"date":"2020-02-05","close":9.95},{"date":"2020-02-06","close":9.9},{"date":"2020-02-07","close":9.95},{"date":"2020-02-10","close":9.95},{"date":"2020-02-11","close":9.96},{"date":"2020-02-12","close":9.98},{"date":"2020-02-13","close":9.95},{"date":"2020-02-14","close":9.95},{"date":"2020-02-18","close":9.9},{"date":"2020-02-19","close":9.92},{"date":"2020-02-20","close":9.915},{"date":"2020-02-21","close":9.915},{"date":"2020-02-24","close":9.93},{"date":"2020-02-25","close":9.92},{"date":"2020-02-26","close":9.92},{"date":"2020-02-27","close":9.92},{"date":"2020-02-28","close":9.9},{"date":"2020-03-02","close":9.9},{"date":"2020-03-03","close":9.9},{"date":"2020-03-04","close":9.93},{"date":"2020-03-05","close":9.92},{"date":"2020-03-06","close":9.92},{"date":"2020-03-09","close":9.92},{"date":"2020-03-10","close":9.92},{"date":"2020-03-11","close":9.93},{"date":"2020-03-12","close":9.75},{"date":"2020-03-13","close":9.8},{"date":"2020-03-16","close":9.6},{"date":"2020-03-17","close":9.69},{"date":"2020-03-18","close":9.25},{"date":"2020-03-19","close":9.25},{"date":"2020-03-20","close":9.11},{"date":"2020-03-23","close":9.33},{"date":"2020-03-24","close":9.5},{"date":"2020-03-25","close":9.5},{"date":"2020-03-26","close":9.67},{"date":"2020-03-27","close":9.7},{"date":"2020-03-30","close":9.7},{"date":"2020-03-31","close":9.72},{"date":"2020-04-01","close":9.74},{"date":"2020-04-02","close":9.65},{"date":"2020-04-03","close":9.73},{"date":"2020-04-06","close":9.63},{"date":"2020-04-07","close":9.7},{"date":"2020-04-08","close":9.62},{"date":"2020-04-09","close":9.8},{"date":"2020-04-13","close":9.71},{"date":"2020-04-14","close":9.77},{"date":"2020-04-15","close":9.7},{"date":"2020-04-16","close":9.72},{"date":"2020-04-17","close":9.7},{"date":"2020-04-20","close":9.76},{"date":"2020-04-21","close":9.76},{"date":"2020-04-22","close":9.73},{"date":"2020-04-23","close":9.89},{"date":"2020-04-24","close":9.74},{"date":"2020-04-27","close":9.75},{"date":"2020-04-28","close":9.89},{"date":"2020-04-29","close":9.89},{"date":"2020-04-30","close":9.89},{"date":"2020-05-01","close":9.795},{"date":"2020-05-04","close":9.795},{"date":"2020-05-05","close":9.8},{"date":"2020-05-06","close":9.75},{"date":"2020-05-07","close":9.74},{"date":"2020-05-08","close":9.73},{"date":"2020-05-11","close":9.73},{"date":"2020-05-12","close":9.71},{"date":"2020-05-13","close":9.73},{"date":"2020-05-14","close":9.6},{"date":"2020-05-15","close":9.6},{"date":"2020-05-18","close":9.66},{"date":"2020-05-19","close":9.68},{"date":"2020-05-20","close":9.65},{"date":"2020-05-21","close":9.69},{"date":"2020-05-22","close":9.65},{"date":"2020-05-26","close":9.69},{"date":"2020-05-27","close":9.74},{"date":"2020-05-28","close":9.85},{"date":"2020-05-29","close":9.75},{"date":"2020-06-01","close":9.85},{"date":"2020-06-02","close":9.89},{"date":"2020-06-03","close":9.765},{"date":"2020-06-04","close":9.75},{"date":"2020-06-05","close":9.825},{"date":"2020-06-08","close":9.73},{"date":"2020-06-09","close":9.9},{"date":"2020-06-10","close":9.85},{"date":"2020-06-11","close":9.79},{"date":"2020-06-12","close":9.794},{"date":"2020-06-15","close":9.76},{"date":"2020-06-16","close":9.78},{"date":"2020-06-17","close":9.8},{"date":"2020-06-18","close":9.81},{"date":"2020-06-19","close":9.79},{"date":"2020-06-22","close":9.925},{"date":"2020-06-23","close":9.94},{"date":"2020-06-24","close":9.95},{"date":"2020-06-25","close":9.95},{"date":"2020-06-26","close":9.958},{"date":"2020-06-29","close":10.03},{"date":"2020-06-30","close":10.045},{"date":"2020-07-01","close":10.0},{"date":"2020-07-02","close":10.09},{"date":"2020-07-06","close":10.0},{"date":"2020-07-07","close":9.95},{"date":"2020-07-08","close":9.96},{"date":"2020-07-09","close":10.035},{"date":"2020-07-10","close":10.16},{"date":"2020-07-13","close":10.14},{"date":"2020-07-14","close":10.17},{"date":"2020-07-15","close":10.15},{"date":"2020-07-16","close":10.3},{"date":"2020-07-17","close":10.33},{"date":"2020-07-20","close":10.26},{"date":"2020-07-21","close":10.26},{"date":"2020-07-22","close":10.34},{"date":"2020-07-23","close":10.32},{"date":"2020-07-24","close":10.32},{"date":"2020-07-27","close":10.31},{"date":"2020-07-28","close":10.31},{"date":"2020-07-29","close":10.31},{"date":"2020-07-30","close":10.2328},{"date":"2020-07-31","close":10.15},{"date":"2020-08-03","close":10.15},{"date":"2020-08-04","close":10.1301},{"date":"2020-08-05","close":10.15},{"date":"2020-08-06","close":10.12},{"date":"2020-08-07","close":10.125},{"date":"2020-08-10","close":10.09},{"date":"2020-08-11","close":10.09},{"date":"2020-08-12","close":10.09},{"date":"2020-08-13","close":10.1},{"date":"2020-08-14","close":10.05},{"date":"2020-08-17","close":10.02},{"date":"2020-08-18","close":10.0},{"date":"2020-08-19","close":9.95},{"date":"2020-08-20","close":9.9},{"date":"2020-08-21","close":9.93},{"date":"2020-08-24","close":10.01},{"date":"2020-08-25","close":10.0},{"date":"2020-08-26","close":10.0},{"date":"2020-08-27","close":9.94},{"date":"2020-08-28","close":9.92},{"date":"2020-08-31","close":10.02},{"date":"2020-09-01","close":9.98},{"date":"2020-09-02","close":9.96},{"date":"2020-09-03","close":10.0},{"date":"2020-09-04","close":10.01},{"date":"2020-09-08","close":10.05},{"date":"2020-09-09","close":10.06},{"date":"2020-09-10","close":10.11},{"date":"2020-09-11","close":10.05},{"date":"2020-09-14","close":10.03},{"date":"2020-09-15","close":10.0525},{"date":"2020-09-16","close":10.03},{"date":"2020-09-17","close":10.07},{"date":"2020-09-18","close":10.16},{"date":"2020-09-21","close":10.16},{"date":"2020-09-22","close":10.15},{"date":"2020-09-23","close":10.1},{"date":"2020-09-24","close":10.06},{"date":"2020-09-25","close":10.15},{"date":"2020-09-28","close":10.15},{"date":"2020-09-29","close":10.13},{"date":"2020-09-30","close":10.19},{"date":"2020-10-01","close":10.17},{"date":"2020-10-02","close":10.22},{"date":"2020-10-05","close":10.12},{"date":"2020-10-06","close":10.2},{"date":"2020-10-07","close":10.08},{"date":"2020-10-08","close":10.15},{"date":"2020-10-09","close":10.05},{"date":"2020-10-12","close":10.05},{"date":"2020-10-13","close":10.0864},{"date":"2020-10-14","close":10.105},{"date":"2020-10-15","close":10.1},{"date":"2020-10-16","close":10.15},{"date":"2020-10-19","close":10.1},{"date":"2020-10-20","close":10.1},{"date":"2020-10-21","close":10.02},{"date":"2020-10-22","close":10.0},{"date":"2020-10-23","close":9.995},{"date":"2020-10-26","close":9.96},{"date":"2020-10-27","close":10.0352},{"date":"2020-10-28","close":9.96},{"date":"2020-10-29","close":9.85},{"date":"2020-10-30","close":9.89},{"date":"2020-11-02","close":9.89},{"date":"2020-11-03","close":9.9},{"date":"2020-11-04","close":9.9},{"date":"2020-11-05","close":9.99},{"date":"2020-11-06","close":10.05},{"date":"2020-11-09","close":10.1},{"date":"2020-11-10","close":10.1},{"date":"2020-11-11","close":10.1},{"date":"2020-11-12","close":10.15},{"date":"2020-11-13","close":10.15},{"date":"2020-11-16","close":10.13},{"date":"2020-11-17","close":10.126},{"date":"2020-11-18","close":10.0825},{"date":"2020-11-19","close":10.0995},{"date":"2020-11-20","close":10.125},{"date":"2020-11-23","close":10.13},{"date":"2020-11-24","close":10.23},{"date":"2020-11-25","close":10.18},{"date":"2020-11-27","close":10.18},{"date":"2020-11-30","close":10.23},{"date":"2020-12-01","close":10.12},{"date":"2020-12-02","close":10.15},{"date":"2020-12-03","close":10.1505},{"date":"2020-12-04","close":10.15},{"date":"2020-12-07","close":10.2},{"date":"2020-12-08","close":10.26},{"date":"2020-12-09","close":10.28},{"date":"2020-12-10","close":10.35},{"date":"2020-12-11","close":10.34},{"date":"2020-12-14","close":10.4},{"date":"2020-12-15","close":10.3},{"date":"2020-12-16","close":10.35},{"date":"2020-12-17","close":10.42},{"date":"2020-12-18","close":10.4},{"date":"2020-12-21","close":10.55},{"date":"2020-12-22","close":10.4},{"date":"2020-12-23","close":10.52},{"date":"2020-12-24","close":10.6483},{"date":"2020-12-28","close":10.5118},{"date":"2020-12-29","close":10.36},{"date":"2020-12-30","close":10.35},{"date":"2020-12-31","close":10.47},{"date":"2021-01-04","close":10.47},{"date":"2021-01-05","close":10.4},{"date":"2021-01-06","close":10.4},{"date":"2021-01-07","close":10.6},{"date":"2021-01-08","close":10.85},{"date":"2021-01-11","close":10.62},{"date":"2021-01-12","close":10.61},{"date":"2021-01-13","close":10.795},{"date":"2021-01-14","close":10.68},{"date":"2021-01-15","close":10.54},{"date":"2021-01-19","close":10.6},{"date":"2021-01-20","close":10.5},{"date":"2021-01-21","close":11.18},{"date":"2021-01-22","close":11.24},{"date":"2021-01-25","close":10.76},{"date":"2021-01-26","close":10.55},{"date":"2021-01-27","close":10.36},{"date":"2021-01-28","close":10.52},{"date":"2021-01-29","close":10.5},{"date":"2021-02-01","close":10.5},{"date":"2021-02-02","close":10.67},{"date":"2021-02-03","close":10.84},{"date":"2021-02-04","close":10.9},{"date":"2021-02-05","close":10.67},{"date":"2021-02-08","close":10.74},{"date":"2021-02-09","close":10.8},{"date":"2021-02-10","close":10.77},{"date":"2021-02-11","close":10.65},{"date":"2021-02-12","close":10.75},{"date":"2021-02-16","close":11.0},{"date":"2021-02-17","close":10.95},{"date":"2021-02-18","close":13.97},{"date":"2021-02-19","close":14.99},{"date":"2021-02-22","close":14.51},{"date":"2021-02-23","close":13.22},{"date":"2021-02-24","close":12.93},{"date":"2021-02-25","close":11.73},{"date":"2021-02-26","close":11.67},{"date":"2021-03-01","close":12.57},{"date":"2021-03-02","close":11.75},{"date":"2021-03-03","close":11.0},{"date":"2021-03-04","close":10.66},{"date":"2021-03-05","close":11.44},{"date":"2021-03-08","close":10.89},{"date":"2021-03-09","close":11.19},{"date":"2021-03-10","close":11.18},{"date":"2021-03-11","close":11.46},{"date":"2021-03-12","close":11.51},{"date":"2021-03-15","close":11.14},{"date":"2021-03-16","close":10.77},{"date":"2021-03-17","close":10.88},{"date":"2021-03-18","close":10.5},{"date":"2021-03-19","close":10.54},{"date":"2021-03-22","close":10.49},{"date":"2021-03-23","close":10.37},{"date":"2021-03-24","close":10.18},{"date":"2021-03-25","close":10.44},{"date":"2021-03-26","close":10.7},{"date":"2021-03-29","close":10.66},{"date":"2021-03-30","close":10.29},{"date":"2021-03-31","close":10.32},{"date":"2021-04-01","close":10.24},{"date":"2021-04-05","close":10.18},{"date":"2021-04-06","close":10.16},{"date":"2021-04-07","close":10.16},{"date":"2021-04-08","close":10.31},{"date":"2021-04-09","close":10.16},{"date":"2021-04-12","close":10.09},{"date":"2021-04-13","close":10.08},{"date":"2021-04-14","close":10.07},{"date":"2021-04-15","close":10.02},{"date":"2021-04-16","close":10.02},{"date":"2021-04-19","close":9.95},{"date":"2021-04-20","close":9.92},{"date":"2021-04-21","close":9.96},{"date":"2021-04-22","close":9.95},{"date":"2021-04-23","close":9.95},{"date":"2021-04-26","close":9.97},{"date":"2021-04-27","close":9.95},{"date":"2021-04-28","close":9.96},{"date":"2021-04-29","close":9.96},{"date":"2021-04-30","close":9.94},{"date":"2021-05-03","close":9.95},{"date":"2021-05-04","close":9.93},{"date":"2021-05-05","close":9.93},{"date":"2021-05-06","close":9.91},{"date":"2021-05-07","close":9.94},{"date":"2021-05-10","close":9.93},{"date":"2021-05-11","close":9.91},{"date":"2021-05-12","close":9.91},{"date":"2021-05-13","close":9.92},{"date":"2021-05-14","close":9.92},{"date":"2021-05-17","close":9.92},{"date":"2021-05-18","close":9.92},{"date":"2021-05-19","close":9.91},{"date":"2021-05-20","close":9.93},{"date":"2021-05-21","close":9.94},{"date":"2021-05-24","close":9.95},{"date":"2021-05-25","close":9.94},{"date":"2021-05-26","close":9.94},{"date":"2021-05-27","close":9.94},{"date":"2021-05-28","close":9.94},{"date":"2021-06-01","close":9.95},{"date":"2021-06-02","close":9.95},{"date":"2021-06-03","close":9.96},{"date":"2021-06-04","close":9.96},{"date":"2021-06-07","close":9.97},{"date":"2021-06-08","close":10.03},{"date":"2021-06-09","close":9.99},{"date":"2021-06-10","close":10.0},{"date":"2021-06-11","close":10.0},{"date":"2021-06-14","close":10.0},{"date":"2021-06-15","close":10.0},{"date":"2021-06-16","close":10.0},{"date":"2021-06-17","close":10.0},{"date":"2021-06-18","close":9.97},{"date":"2021-06-21","close":9.97},{"date":"2021-06-22","close":9.98},{"date":"2021-06-23","close":9.98},{"date":"2021-06-24","close":9.97},{"date":"2021-06-25","close":9.98},{"date":"2021-06-28","close":10.0},{"date":"2021-06-29","close":10.0},{"date":"2021-06-30","close":9.99},{"date":"2021-07-01","close":9.99},{"date":"2021-07-02","close":10.04},{"date":"2021-07-06","close":10.0},{"date":"2021-07-07","close":10.0},{"date":"2021-07-08","close":9.97},{"date":"2021-07-09","close":10.02},{"date":"2021-07-12","close":10.04},{"date":"2021-07-13","close":9.98},{"date":"2021-07-14","close":9.96},{"date":"2021-07-15","close":9.95},{"date":"2021-07-16","close":9.97},{"date":"2021-07-19","close":9.97},{"date":"2021-07-20","close":9.96},{"date":"2021-07-21","close":9.96},{"date":"2021-07-22","close":9.96},{"date":"2021-07-23","close":9.98},{"date":"2021-07-26","close":9.98},{"date":"2021-07-27","close":9.97},{"date":"2021-07-28","close":9.96},{"date":"2021-07-29","close":9.95},{"date":"2021-07-30","close":9.96},{"date":"2021-08-02","close":9.97},{"date":"2021-08-03","close":9.97},{"date":"2021-08-04","close":9.98},{"date":"2021-08-05","close":9.98},{"date":"2021-08-06","close":9.99},{"date":"2021-08-09","close":9.99},{"date":"2021-08-10","close":9.99},{"date":"2021-08-11","close":10.01},{"date":"2021-08-12","close":10.0},{"date":"2021-08-13","close":10.0},{"date":"2021-08-16","close":10.0},{"date":"2021-08-17","close":10.0},{"date":"2021-08-18","close":10.0},{"date":"2021-08-19","close":10.0},{"date":"2021-08-20","close":10.0},{"date":"2021-08-23","close":10.01},{"date":"2021-08-24","close":10.01},{"date":"2021-08-25","close":10.01},{"date":"2021-08-26","close":10.01},{"date":"2021-08-27","close":10.03},{"date":"2021-08-30","close":10.03},{"date":"2021-08-31","close":10.03},{"date":"2021-09-01","close":10.04},{"date":"2021-09-02","close":9.99},{"date":"2021-09-03","close":9.98},{"date":"2021-09-07","close":10.56},{"date":"2021-09-08","close":10.4},{"date":"2021-09-09","close":11.41},{"date":"2021-09-10","close":11.0},{"date":"2021-09-13","close":10.23},{"date":"2021-09-14","close":10.0},{"date":"2021-09-15","close":10.54},{"date":"2021-09-16","close":12.8},{"date":"2021-09-17","close":11.57},{"date":"2021-09-20","close":10.59},{"date":"2021-09-21","close":10.8},{"date":"2021-09-22","close":10.45},{"date":"2021-09-23","close":11.39},{"date":"2021-09-24","close":11.38},{"date":"2021-09-27","close":11.52},{"date":"2021-09-28","close":11.06},{"date":"2021-09-29","close":10.62},{"date":"2021-09-30","close":10.35},{"date":"2021-10-01","close":9.99},{"date":"2021-10-04","close":10.1},{"date":"2021-10-05","close":10.12},{"date":"2021-10-06","close":10.21},{"date":"2021-10-07","close":9.88},{"date":"2021-10-08","close":9.6},{"date":"2021-10-11","close":9.17},{"date":"2021-10-12","close":8.95},{"date":"2021-10-13","close":8.79},{"date":"2021-10-14","close":9.34},{"date":"2021-10-15","close":8.87},{"date":"2021-10-18","close":8.78},{"date":"2021-10-19","close":8.93},{"date":"2021-10-20","close":9.58},{"date":"2021-10-21","close":9.96},{"date":"2021-10-22","close":9.44},{"date":"2021-10-25","close":10.36},{"date":"2021-10-26","close":10.25},{"date":"2021-10-27","close":9.97},{"date":"2021-10-28","close":10.23},{"date":"2021-10-29","close":9.83},{"date":"2021-11-01","close":9.81},{"date":"2021-11-02","close":9.78},{"date":"2021-11-03","close":10.19},{"date":"2021-11-04","close":10.34},{"date":"2021-11-05","close":10.56},{"date":"2021-11-08","close":10.34},{"date":"2021-11-09","close":10.25},{"date":"2021-11-10","close":9.95},{"date":"2021-11-11","close":10.19},{"date":"2021-11-12","close":8.85},{"date":"2021-11-15","close":9.38},{"date":"2021-11-16","close":9.08},{"date":"2021-11-17","close":9.59},{"date":"2021-11-18","close":9.12},{"date":"2021-11-19","close":9.03},{"date":"2021-11-22","close":8.85},{"date":"2021-11-23","close":8.07},{"date":"2021-11-24","close":7.98},{"date":"2021-11-26","close":8.65},{"date":"2021-11-29","close":8.45},{"date":"2021-11-30","close":8.49},{"date":"2021-12-01","close":8.61},{"date":"2021-12-02","close":8.41},{"date":"2021-12-03","close":8.37},{"date":"2021-12-06","close":7.91},{"date":"2021-12-07","close":8.39},{"date":"2021-12-08","close":8.77},{"date":"2021-12-09","close":8.31},{"date":"2021-12-10","close":7.97},{"date":"2021-12-13","close":7.79},{"date":"2021-12-14","close":7.19},{"date":"2021-12-15","close":7.62},{"date":"2021-12-16","close":7.04},{"date":"2021-12-17","close":5.72},{"date":"2021-12-20","close":5.2},{"date":"2021-12-21","close":5.4},{"date":"2021-12-22","close":5.45},{"date":"2021-12-23","close":5.3},{"date":"2021-12-27","close":4.94},{"date":"2021-12-28","close":4.77},{"date":"2021-12-29","close":4.82},{"date":"2021-12-30","close":4.71},{"date":"2021-12-31","close":4.49},{"date":"2022-01-03","close":4.68},{"date":"2022-01-04","close":4.95},{"date":"2022-01-05","close":4.25},{"date":"2022-01-06","close":3.95},{"date":"2022-01-07","close":3.92},{"date":"2022-01-10","close":3.57},{"date":"2022-01-11","close":3.45},{"date":"2022-01-12","close":3.47},{"date":"2022-01-13","close":3.26},{"date":"2022-01-14","close":3.28},{"date":"2022-01-18","close":2.92},{"date":"2022-01-19","close":2.94},{"date":"2022-01-20","close":2.98},{"date":"2022-01-21","close":2.74},{"date":"2022-01-24","close":2.8},{"date":"2022-01-25","close":2.81},{"date":"2022-01-26","close":2.93},{"date":"2022-01-27","close":2.62},{"date":"2022-01-28","close":2.69},{"date":"2022-01-31","close":2.83},{"date":"2022-02-01","close":2.97},{"date":"2022-02-02","close":2.78},{"date":"2022-02-03","close":2.55},{"date":"2022-02-04","close":2.64},{"date":"2022-02-07","close":2.64},{"date":"2022-02-08","close":2.72},{"date":"2022-02-09","close":2.94},{"date":"2022-02-10","close":2.95},{"date":"2022-02-11","close":2.69},{"date":"2022-02-14","close":2.71},{"date":"2022-02-15","close":2.97},{"date":"2022-02-16","close":2.94},{"date":"2022-02-17","close":2.81},{"date":"2022-02-18","close":2.58},{"date":"2022-02-22","close":2.38},{"date":"2022-02-23","close":2.41},{"date":"2022-02-24","close":2.59},{"date":"2022-02-25","close":2.52},{"date":"2022-02-28","close":2.5},{"date":"2022-03-01","close":2.5},{"date":"2022-03-02","close":2.39},{"date":"2022-03-03","close":2.28},{"date":"2022-03-04","close":2.11},{"date":"2022-03-07","close":2.0},{"date":"2022-03-08","close":2.06},{"date":"2022-03-09","close":1.94},{"date":"2022-03-10","close":1.93},{"date":"2022-03-11","close":1.86},{"date":"2022-03-14","close":1.51},{"date":"2022-03-15","close":1.61},{"date":"2022-03-16","close":1.6},{"date":"2022-03-17","close":1.65},{"date":"2022-03-18","close":1.73},{"date":"2022-03-21","close":1.73},{"date":"2022-03-22","close":1.8},{"date":"2022-03-23","close":1.8},{"date":"2022-03-24","close":1.8},{"date":"2022-03-25","close":1.75},{"date":"2022-03-28","close":1.8},{"date":"2022-03-29","close":1.91},{"date":"2022-03-30","close":1.97},{"date":"2022-03-31","close":1.89},{"date":"2022-04-01","close":1.94},{"date":"2022-04-04","close":2.2},{"date":"2022-04-05","close":2.14},{"date":"2022-04-06","close":1.97},{"date":"2022-04-07","close":1.95},{"date":"2022-04-08","close":2.0},{"date":"2022-04-11","close":1.89},{"date":"2022-04-12","close":1.87},{"date":"2022-04-13","close":1.92},{"date":"2022-04-14","close":1.94},{"date":"2022-04-18","close":1.76},{"date":"2022-04-19","close":1.83},{"date":"2022-04-20","close":1.76},{"date":"2022-04-21","close":1.62},{"date":"2022-04-22","close":1.6},{"date":"2022-04-25","close":1.62},{"date":"2022-04-26","close":1.54},{"date":"2022-04-27","close":1.54},{"date":"2022-04-28","close":1.59},{"date":"2022-04-29","close":1.57},{"date":"2022-05-02","close":1.64},{"date":"2022-05-03","close":1.6},{"date":"2022-05-04","close":1.57},{"date":"2022-05-05","close":1.44},{"date":"2022-05-06","close":1.37},{"date":"2022-05-09","close":1.23},{"date":"2022-05-10","close":1.19},{"date":"2022-05-11","close":1.08},{"date":"2022-05-12","close":1.17},{"date":"2022-05-13","close":1.29},{"date":"2022-05-16","close":1.24},{"date":"2022-05-17","close":1.4},{"date":"2022-05-18","close":1.33},{"date":"2022-05-19","close":1.36},{"date":"2022-05-20","close":1.3},{"date":"2022-05-23","close":1.26},{"date":"2022-05-24","close":1.18},{"date":"2022-05-25","close":2.33},{"date":"2022-05-26","close":2.44},{"date":"2022-05-27","close":2.62},{"date":"2022-05-31","close":3.27},{"date":"2022-06-01","close":2.81},{"date":"2022-06-02","close":2.86},{"date":"2022-06-03","close":2.6},{"date":"2022-06-06","close":2.44},{"date":"2022-06-07","close":2.5},{"date":"2022-06-08","close":2.44},{"date":"2022-06-09","close":2.2},{"date":"2022-06-10","close":2.1},{"date":"2022-06-13","close":1.87},{"date":"2022-06-14","close":2.2},{"date":"2022-06-15","close":2.02},{"date":"2022-06-16","close":1.88},{"date":"2022-06-17","close":2.03},{"date":"2022-06-21","close":2.44},{"date":"2022-06-22","close":2.3},{"date":"2022-06-23","close":2.48},{"date":"2022-06-24","close":2.42},{"date":"2022-06-27","close":2.32},{"date":"2022-06-28","close":2.18},{"date":"2022-06-29","close":2.26},{"date":"2022-06-30","close":2.31},{"date":"2022-07-01","close":2.31},{"date":"2022-07-05","close":2.46},{"date":"2022-07-06","close":2.49},{"date":"2022-07-07","close":2.44},{"date":"2022-07-08","close":2.39},{"date":"2022-07-11","close":2.2},{"date":"2022-07-12","close":2.24},{"date":"2022-07-13","close":2.26},{"date":"2022-07-14","close":2.17},{"date":"2022-07-15","close":2.22},{"date":"2022-07-18","close":2.24},{"date":"2022-07-19","close":2.2},{"date":"2022-07-20","close":2.3},{"date":"2022-07-21","close":2.46},{"date":"2022-07-22","close":2.18},{"date":"2022-07-25","close":2.18},{"date":"2022-07-26","close":2.18},{"date":"2022-07-27","close":2.21},{"date":"2022-07-28","close":2.29},{"date":"2022-07-29","close":2.39},{"date":"2022-08-01","close":2.4},{"date":"2022-08-02","close":2.6},{"date":"2022-08-03","close":2.66},{"date":"2022-08-04","close":2.61},{"date":"2022-08-05","close":2.59},{"date":"2022-08-08","close":2.7},{"date":"2022-08-09","close":2.6},{"date":"2022-08-10","close":2.8},{"date":"2022-08-11","close":2.58},{"date":"2022-08-12","close":2.59},{"date":"2022-08-15","close":2.57},{"date":"2022-08-16","close":2.43},{"date":"2022-08-17","close":2.31},{"date":"2022-08-18","close":2.26},{"date":"2022-08-19","close":2.07},{"date":"2022-08-22","close":2.02},{"date":"2022-08-23","close":2.09},{"date":"2022-08-24","close":2.18},{"date":"2022-08-25","close":2.22},{"date":"2022-08-26","close":2.09},{"date":"2022-08-29","close":2.01},{"date":"2022-08-30","close":1.98},{"date":"2022-08-31","close":2.03},{"date":"2022-09-01","close":1.99},{"date":"2022-09-02","close":1.91},{"date":"2022-09-06","close":2.08},{"date":"2022-09-07","close":2.1},{"date":"2022-09-08","close":2.13},{"date":"2022-09-09","close":2.15},{"date":"2022-09-12","close":2.02},{"date":"2022-09-13","close":1.95},{"date":"2022-09-14","close":1.95},{"date":"2022-09-15","close":1.91},{"date":"2022-09-16","close":1.8},{"date":"2022-09-19","close":1.76},{"date":"2022-09-20","close":1.7},{"date":"2022-09-21","close":1.69},{"date":"2022-09-22","close":1.64},{"date":"2022-09-23","close":1.58},{"date":"2022-09-26","close":1.53},{"date":"2022-09-27","close":1.54},{"date":"2022-09-28","close":1.62},{"date":"2022-09-29","close":1.52},{"date":"2022-09-30","close":1.5},{"date":"2022-10-03","close":1.61},{"date":"2022-10-04","close":1.63},{"date":"2022-10-05","close":1.63},{"date":"2022-10-06","close":1.66},{"date":"2022-10-07","close":1.58},{"date":"2022-10-10","close":1.49},{"date":"2022-10-11","close":1.49},{"date":"2022-10-12","close":1.49},{"date":"2022-10-13","close":1.5},{"date":"2022-10-14","close":1.49},{"date":"2022-10-17","close":1.55},{"date":"2022-10-18","close":1.49},{"date":"2022-10-19","close":1.48},{"date":"2022-10-20","close":1.48},{"date":"2022-10-21","close":1.5},{"date":"2022-10-24","close":1.53},{"date":"2022-10-25","close":1.63},{"date":"2022-10-26","close":1.57},{"date":"2022-10-27","close":1.58},{"date":"2022-10-28","close":1.61},{"date":"2022-10-31","close":1.61},{"date":"2022-11-01","close":1.62},{"date":"2022-11-02","close":1.56},{"date":"2022-11-03","close":1.58},{"date":"2022-11-04","close":1.61},{"date":"2022-11-07","close":1.8},{"date":"2022-11-08","close":1.67},{"date":"2022-11-09","close":1.71},{"date":"2022-11-10","close":1.65},{"date":"2022-11-11","close":1.72},{"date":"2022-11-14","close":1.76},{"date":"2022-11-15","close":1.75},{"date":"2022-11-16","close":1.75},{"date":"2022-11-17","close":1.84},{"date":"2022-11-18","close":1.73},{"date":"2022-11-21","close":1.67},{"date":"2022-11-22","close":1.69},{"date":"2022-11-23","close":1.74},{"date":"2022-11-25","close":1.7},{"date":"2022-11-28","close":1.6},{"date":"2022-11-29","close":1.62},{"date":"2022-11-30","close":1.67},{"date":"2022-12-01","close":1.73},{"date":"2022-12-02","close":1.78},{"date":"2022-12-05","close":1.75},{"date":"2022-12-06","close":1.71},{"date":"2022-12-07","close":1.95},{"date":"2022-12-08","close":2.09},{"date":"2022-12-09","close":2.06},{"date":"2022-12-12","close":2.16},{"date":"2022-12-13","close":2.02},{"date":"2022-12-14","close":1.96},{"date":"2022-12-15","close":1.84},{"date":"2022-12-16","close":1.84},{"date":"2022-12-19","close":1.67},{"date":"2022-12-20","close":1.7},{"date":"2022-12-21","close":1.65},{"date":"2022-12-22","close":1.6},{"date":"2022-12-23","close":1.55},{"date":"2022-12-27","close":1.4},{"date":"2022-12-28","close":1.42},{"date":"2022-12-29","close":1.35},{"date":"2022-12-30","close":1.54},{"date":"2023-01-03","close":1.54},{"date":"2023-01-04","close":1.6},{"date":"2023-01-05","close":1.66},{"date":"2023-01-06","close":1.73},{"date":"2023-01-09","close":1.66},{"date":"2023-01-10","close":1.72},{"date":"2023-01-11","close":1.74},{"date":"2023-01-12","close":1.8},{"date":"2023-01-13","close":1.86},{"date":"2023-01-17","close":1.86},{"date":"2023-01-18","close":1.79},{"date":"2023-01-19","close":1.72},{"date":"2023-01-20","close":1.76},{"date":"2023-01-23","close":1.84},{"date":"2023-01-24","close":1.73},{"date":"2023-01-25","close":1.7},{"date":"2023-01-26","close":1.73},{"date":"2023-01-27","close":1.84},{"date":"2023-01-30","close":1.77},{"date":"2023-01-31","close":1.82},{"date":"2023-02-01","close":1.85},{"date":"2023-02-02","close":1.94},{"date":"2023-02-03","close":1.82},{"date":"2023-02-06","close":1.87},{"date":"2023-02-07","close":1.86},{"date":"2023-02-08","close":1.8},{"date":"2023-02-09","close":1.75},{"date":"2023-02-10","close":1.77},{"date":"2023-02-13","close":1.79},{"date":"2023-02-14","close":1.9},{"date":"2023-02-15","close":1.96},{"date":"2023-02-16","close":1.94},{"date":"2023-02-17","close":1.97},{"date":"2023-02-21","close":1.84},{"date":"2023-02-22","close":1.79},{"date":"2023-02-23","close":1.76},{"date":"2023-02-24","close":1.73},{"date":"2023-02-27","close":1.78},{"date":"2023-02-28","close":1.91},{"date":"2023-03-01","close":1.87},{"date":"2023-03-02","close":1.86},{"date":"2023-03-03","close":1.92},{"date":"2023-03-06","close":1.93},{"date":"2023-03-07","close":1.8},{"date":"2023-03-08","close":1.7},{"date":"2023-03-09","close":1.62},{"date":"2023-03-10","close":1.46},{"date":"2023-03-13","close":1.41},{"date":"2023-03-14","close":1.39},{"date":"2023-03-15","close":1.29},{"date":"2023-03-16","close":1.34},{"date":"2023-03-17","close":1.32},{"date":"2023-03-20","close":1.26},{"date":"2023-03-21","close":1.31},{"date":"2023-03-22","close":1.32},{"date":"2023-03-23","close":1.34},{"date":"2023-03-24","close":1.42},{"date":"2023-03-27","close":1.4},{"date":"2023-03-28","close":1.37},{"date":"2023-03-29","close":1.41},{"date":"2023-03-30","close":1.41},{"date":"2023-03-31","close":1.5},{"date":"2023-04-03","close":1.42},{"date":"2023-04-04","close":1.35},{"date":"2023-04-05","close":1.33},{"date":"2023-04-06","close":1.38},{"date":"2023-04-10","close":1.39},{"date":"2023-04-11","close":1.35},{"date":"2023-04-12","close":1.35},{"date":"2023-04-13","close":1.47},{"date":"2023-04-14","close":1.44},{"date":"2023-04-17","close":1.48},{"date":"2023-04-18","close":1.49},{"date":"2023-04-19","close":1.43},{"date":"2023-04-20","close":1.36},{"date":"2023-04-21","close":1.36},{"date":"2023-04-24","close":1.35},{"date":"2023-04-25","close":1.25},{"date":"2023-04-26","close":1.17},{"date":"2023-04-27","close":1.2},{"date":"2023-04-28","close":1.24},{"date":"2023-05-01","close":1.3},{"date":"2023-05-02","close":1.29},{"date":"2023-05-03","close":1.17},{"date":"2023-05-04","close":1.14},{"date":"2023-05-05","close":1.17},{"date":"2023-05-08","close":1.18},{"date":"2023-05-09","close":1.17},{"date":"2023-05-10","close":1.29},{"date":"2023-05-11","close":1.24},{"date":"2023-05-12","close":1.26},{"date":"2023-05-15","close":1.29},{"date":"2023-05-16","close":1.23},{"date":"2023-05-17","close":1.29},{"date":"2023-05-18","close":1.26},{"date":"2023-05-19","close":1.29},{"date":"2023-05-22","close":1.46},{"date":"2023-05-23","close":1.38},{"date":"2023-05-24","close":1.39},{"date":"2023-05-25","close":1.39},{"date":"2023-05-26","close":1.41},{"date":"2023-05-30","close":1.35},{"date":"2023-05-31","close":1.37},{"date":"2023-06-01","close":1.49},{"date":"2023-06-02","close":1.58},{"date":"2023-06-05","close":1.64},{"date":"2023-06-06","close":1.8},{"date":"2023-06-07","close":1.78},{"date":"2023-06-08","close":1.87},{"date":"2023-06-09","close":1.72},{"date":"2023-06-12","close":1.83},{"date":"2023-06-13","close":1.86},{"date":"2023-06-14","close":1.7},{"date":"2023-06-15","close":1.76},{"date":"2023-06-16","close":1.75},{"date":"2023-06-20","close":1.79},{"date":"2023-06-21","close":1.85},{"date":"2023-06-22","close":1.91},{"date":"2023-06-23","close":1.93},{"date":"2023-06-26","close":1.81},{"date":"2023-06-27","close":1.91},{"date":"2023-06-28","close":2.1},{"date":"2023-06-29","close":2.15},{"date":"2023-06-30","close":2.22},{"date":"2023-07-03","close":2.15},{"date":"2023-07-05","close":2.15},{"date":"2023-07-06","close":2.05},{"date":"2023-07-07","close":2.1},{"date":"2023-07-10","close":2.18},{"date":"2023-07-11","close":2.08},{"date":"2023-07-12","close":1.95},{"date":"2023-07-13","close":2.12},{"date":"2023-07-14","close":2.0},{"date":"2023-07-17","close":1.92},{"date":"2023-07-18","close":1.94},{"date":"2023-07-19","close":2.01},{"date":"2023-07-20","close":1.93},{"date":"2023-07-21","close":1.92},{"date":"2023-07-24","close":1.95},{"date":"2023-07-25","close":1.93},{"date":"2023-07-26","close":1.96},{"date":"2023-07-27","close":1.86},{"date":"2023-07-28","close":1.92},{"date":"2023-07-31","close":1.99},{"date":"2023-08-01","close":1.97},{"date":"2023-08-02","close":1.84},{"date":"2023-08-03","close":1.82},{"date":"2023-08-04","close":1.73},{"date":"2023-08-07","close":1.74},{"date":"2023-08-08","close":1.84},{"date":"2023-08-09","close":1.69},{"date":"2023-08-10","close":1.64},{"date":"2023-08-11","close":1.58},{"date":"2023-08-14","close":1.57},{"date":"2023-08-15","close":1.48},{"date":"2023-08-16","close":1.4},{"date":"2023-08-17","close":1.4},{"date":"2023-08-18","close":1.37},{"date":"2023-08-21","close":1.41},{"date":"2023-08-22","close":1.45},{"date":"2023-08-23","close":1.42},{"date":"2023-08-24","close":1.28},{"date":"2023-08-25","close":1.34},{"date":"2023-08-28","close":1.33},{"date":"2023-08-29","close":1.4},{"date":"2023-08-30","close":1.39},{"date":"2023-08-31","close":1.36},{"date":"2023-09-01","close":1.35},{"date":"2023-09-05","close":1.31},{"date":"2023-09-06","close":1.29},{"date":"2023-09-07","close":1.29},{"date":"2023-09-08","close":1.27},{"date":"2023-09-11","close":1.25},{"date":"2023-09-12","close":1.24},{"date":"2023-09-13","close":1.21},{"date":"2023-09-14","close":1.3},{"date":"2023-09-15","close":1.27},{"date":"2023-09-18","close":1.24},{"date":"2023-09-19","close":1.21},{"date":"2023-09-20","close":1.18},{"date":"2023-09-21","close":1.13},{"date":"2023-09-22","close":1.15},{"date":"2023-09-25","close":1.18},{"date":"2023-09-26","close":1.17},{"date":"2023-09-27","close":1.2},{"date":"2023-09-28","close":1.2},{"date":"2023-09-29","close":1.17},{"date":"2023-10-02","close":1.13},{"date":"2023-10-03","close":1.12},{"date":"2023-10-04","close":1.13},{"date":"2023-10-05","close":1.15},{"date":"2023-10-06","close":1.15},{"date":"2023-10-09","close":1.19},{"date":"2023-10-10","close":1.33},{"date":"2023-10-11","close":1.29},{"date":"2023-10-12","close":1.22},{"date":"2023-10-13","close":1.23},{"date":"2023-10-16","close":1.28},{"date":"2023-10-17","close":1.28},{"date":"2023-10-18","close":1.24},{"date":"2023-10-19","close":1.21},{"date":"2023-10-20","close":1.28},{"date":"2023-10-23","close":1.28},{"date":"2023-10-24","close":1.36},{"date":"2023-10-25","close":1.3},{"date":"2023-10-26","close":1.49},{"date":"2023-10-27","close":1.28},{"date":"2023-10-30","close":1.19},{"date":"2023-10-31","close":1.19},{"date":"2023-11-01","close":1.16},{"date":"2023-11-02","close":1.16},{"date":"2023-11-03","close":1.13},{"date":"2023-11-06","close":1.09},{"date":"2023-11-07","close":1.2},{"date":"2023-11-08","close":1.15},{"date":"2023-11-09","close":1.18},{"date":"2023-11-10","close":1.19},{"date":"2023-11-13","close":1.16},{"date":"2023-11-14","close":1.25},{"date":"2023-11-15","close":1.23},{"date":"2023-11-16","close":1.24},{"date":"2023-11-17","close":1.3},{"date":"2023-11-20","close":1.31},{"date":"2023-11-21","close":1.31},{"date":"2023-11-22","close":1.26},{"date":"2023-11-24","close":1.28},{"date":"2023-11-27","close":1.27},{"date":"2023-11-28","close":1.3},{"date":"2023-11-29","close":1.32},{"date":"2023-11-30","close":1.32},{"date":"2023-12-01","close":1.33},{"date":"2023-12-04","close":1.34},{"date":"2023-12-05","close":1.33},{"date":"2023-12-06","close":1.34},{"date":"2023-12-07","close":1.34},{"date":"2023-12-08","close":1.34},{"date":"2023-12-11","close":1.21},{"date":"2023-12-12","close":1.22},{"date":"2023-12-13","close":1.29},{"date":"2023-12-14","close":1.3},{"date":"2023-12-15","close":1.2},{"date":"2023-12-18","close":1.27},{"date":"2023-12-19","close":1.3},{"date":"2023-12-20","close":1.33},{"date":"2023-12-21","close":1.36},{"date":"2023-12-22","close":1.41},{"date":"2023-12-26","close":1.45},{"date":"2023-12-27","close":1.46},{"date":"2023-12-28","close":1.52},{"date":"2023-12-29","close":1.4},{"date":"2024-01-02","close":1.38},{"date":"2024-01-03","close":1.32},{"date":"2024-01-04","close":1.33},{"date":"2024-01-05","close":1.28},{"date":"2024-01-08","close":1.37},{"date":"2024-01-09","close":1.31},{"date":"2024-01-10","close":1.33},{"date":"2024-01-11","close":1.31},{"date":"2024-01-12","close":1.29},{"date":"2024-01-16","close":1.26},{"date":"2024-01-17","close":1.23},{"date":"2024-01-18","close":1.21},{"date":"2024-01-19","close":1.28},{"date":"2024-01-22","close":1.32},{"date":"2024-01-23","close":1.31},{"date":"2024-01-24","close":1.28},{"date":"2024-01-25","close":1.31},{"date":"2024-01-26","close":1.29},{"date":"2024-01-29","close":1.32},{"date":"2024-01-30","close":1.26},{"date":"2024-01-31","close":1.27},{"date":"2024-02-01","close":1.28},{"date":"2024-02-02","close":1.23},{"date":"2024-02-05","close":1.27},{"date":"2024-02-06","close":1.29},{"date":"2024-02-07","close":1.25},{"date":"2024-02-08","close":1.42},{"date":"2024-02-09","close":1.51},{"date":"2024-02-12","close":1.53},{"date":"2024-02-13","close":1.4},{"date":"2024-02-14","close":1.51},{"date":"2024-02-15","close":1.55},{"date":"2024-02-16","close":1.59},{"date":"2024-02-20","close":1.48},{"date":"2024-02-21","close":1.44},{"date":"2024-02-22","close":1.49},{"date":"2024-02-23","close":1.51},{"date":"2024-02-26","close":1.59},{"date":"2024-02-27","close":1.64},{"date":"2024-02-28","close":1.47},{"date":"2024-02-29","close":1.42},{"date":"2024-03-01","close":1.42},{"date":"2024-03-04","close":1.51},{"date":"2024-03-05","close":1.43},{"date":"2024-03-06","close":1.45},{"date":"2024-03-07","close":1.51},{"date":"2024-03-08","close":1.45},{"date":"2024-03-11","close":1.44},{"date":"2024-03-12","close":1.39},{"date":"2024-03-13","close":1.38},{"date":"2024-03-14","close":1.32},{"date":"2024-03-15","close":1.26},{"date":"2024-03-18","close":1.3},{"date":"2024-03-19","close":1.33},{"date":"2024-03-20","close":1.36},{"date":"2024-03-21","close":1.39},{"date":"2024-03-22","close":1.33},{"date":"2024-03-25","close":1.3},{"date":"2024-03-26","close":1.3},{"date":"2024-03-27","close":1.37},{"date":"2024-03-28","close":1.36},{"date":"2024-04-01","close":1.35},{"date":"2024-04-02","close":1.33},{"date":"2024-04-03","close":1.42},{"date":"2024-04-04","close":1.35},{"date":"2024-04-05","close":1.38},{"date":"2024-04-08","close":1.33},{"date":"2024-04-09","close":1.37},{"date":"2024-04-10","close":1.35},{"date":"2024-04-11","close":1.38},{"date":"2024-04-12","close":1.3},{"date":"2024-04-15","close":1.27},{"date":"2024-04-16","close":1.24},{"date":"2024-04-17","close":1.19},{"date":"2024-04-18","close":1.18},{"date":"2024-04-19","close":1.19},{"date":"2024-04-22","close":1.2},{"date":"2024-04-23","close":1.23},{"date":"2024-04-24","close":1.28},{"date":"2024-04-25","close":1.25},{"date":"2024-04-26","close":1.26},{"date":"2024-04-29","close":1.26},{"date":"2024-04-30","close":1.21},{"date":"2024-05-01","close":1.23},{"date":"2024-05-02","close":1.28},{"date":"2024-05-03","close":1.26},{"date":"2024-05-06","close":1.3},{"date":"2024-05-07","close":1.27},{"date":"2024-05-08","close":1.17},{"date":"2024-05-09","close":1.21},{"date":"2024-05-10","close":1.21},{"date":"2024-05-13","close":1.16},{"date":"2024-05-14","close":1.17},{"date":"2024-05-15","close":1.18},{"date":"2024-05-16","close":1.19},{"date":"2024-05-17","close":1.22},{"date":"2024-05-20","close":1.14},{"date":"2024-05-21","close":1.16},{"date":"2024-05-22","close":1.14},{"date":"2024-05-23","close":1.13},{"date":"2024-05-24","close":1.13},{"date":"2024-05-28","close":1.12},{"date":"2024-05-29","close":1.09},{"date":"2024-05-30","close":1.08},{"date":"2024-05-31","close":1.09},{"date":"2024-06-03","close":1.08},{"date":"2024-06-04","close":1.1},{"date":"2024-06-05","close":1.1},{"date":"2024-06-06","close":1.08},{"date":"2024-06-07","close":1.04},{"date":"2024-06-10","close":1.07},{"date":"2024-06-11","close":1.04},{"date":"2024-06-12","close":1.03},{"date":"2024-06-13","close":0.9973},{"date":"2024-06-14","close":0.934},{"date":"2024-06-17","close":0.9052},{"date":"2024-06-18","close":0.9327},{"date":"2024-06-20","close":1.02},{"date":"2024-06-21","close":0.9994},{"date":"2024-06-24","close":1.07},{"date":"2024-06-25","close":1.05},{"date":"2024-06-26","close":1.02},{"date":"2024-06-27","close":1.05},{"date":"2024-06-28","close":1.07},{"date":"2024-07-01","close":1.04},{"date":"2024-07-02","close":1.03},{"date":"2024-07-03","close":1.03},{"date":"2024-07-05","close":1.04},{"date":"2024-07-08","close":1.03},{"date":"2024-07-09","close":1.01},{"date":"2024-07-10","close":1.01},{"date":"2024-07-11","close":1.06},{"date":"2024-07-12","close":1.08},{"date":"2024-07-15","close":1.11},{"date":"2024-07-16","close":1.18},{"date":"2024-07-17","close":1.15},{"date":"2024-07-18","close":1.11},{"date":"2024-07-19","close":1.11},{"date":"2024-07-22","close":1.11},{"date":"2024-07-23","close":1.13},{"date":"2024-07-24","close":1.1},{"date":"2024-07-25","close":1.11},{"date":"2024-07-26","close":1.17},{"date":"2024-07-29","close":1.14},{"date":"2024-07-30","close":1.1},{"date":"2024-07-31","close":1.12},{"date":"2024-08-01","close":1.02},{"date":"2024-08-02","close":1.01},{"date":"2024-08-05","close":0.959},{"date":"2024-08-06","close":1.04},{"date":"2024-08-07","close":0.9327},{"date":"2024-08-08","close":1.06},{"date":"2024-08-09","close":1.04},{"date":"2024-08-12","close":1.0},{"date":"2024-08-13","close":1.03},{"date":"2024-08-14","close":0.9796},{"date":"2024-08-15","close":1.06},{"date":"2024-08-16","close":1.09},{"date":"2024-08-19","close":1.12},{"date":"2024-08-20","close":1.2},{"date":"2024-08-21","close":1.22},{"date":"2024-08-22","close":1.19},{"date":"2024-08-23","close":1.31},{"date":"2024-08-26","close":1.23},{"date":"2024-08-27","close":1.21},{"date":"2024-08-28","close":1.2},{"date":"2024-08-29","close":1.17},{"date":"2024-08-30","close":1.11},{"date":"2024-09-03","close":1.11},{"date":"2024-09-04","close":1.11},{"date":"2024-09-05","close":0.883},{"date":"2024-09-06","close":0.7765},{"date":"2024-09-09","close":7.05},{"date":"2024-09-10","close":7.19},{"date":"2024-09-11","close":6.59},{"date":"2024-09-12","close":6.08},{"date":"2024-09-13","close":6.05},{"date":"2024-09-16","close":5.76},{"date":"2024-09-17","close":5.62},{"date":"2024-09-18","close":5.86},{"date":"2024-09-19","close":6.09},{"date":"2024-09-20","close":5.7},{"date":"2024-09-23","close":5.38},{"date":"2024-09-24","close":5.04},{"date":"2024-09-25","close":4.06},{"date":"2024-09-26","close":4.64},{"date":"2024-09-27","close":4.46},{"date":"2024-09-30","close":4.74},{"date":"2024-10-01","close":4.51},{"date":"2024-10-02","close":4.99},{"date":"2024-10-03","close":4.99},{"date":"2024-10-04","close":5.43},{"date":"2024-10-07","close":5.58},{"date":"2024-10-08","close":5.76},{"date":"2024-10-09","close":6.3},{"date":"2024-10-10","close":6.23},{"date":"2024-10-11","close":6.26},{"date":"2024-10-14","close":6.26},{"date":"2024-10-15","close":6.1},{"date":"2024-10-16","close":6.13},{"date":"2024-10-17","close":6.07},{"date":"2024-10-18","close":6.11},{"date":"2024-10-21","close":6.41},{"date":"2024-10-22","close":6.34},{"date":"2024-10-23","close":6.12},{"date":"2024-10-24","close":6.49},{"date":"2024-10-25","close":6.37},{"date":"2024-10-28","close":6.89},{"date":"2024-10-29","close":7.14},{"date":"2024-10-30","close":6.82},{"date":"2024-10-31","close":6.32},{"date":"2024-11-01","close":6.89},{"date":"2024-11-04","close":6.87},{"date":"2024-11-05","close":7.2},{"date":"2024-11-06","close":7.57},{"date":"2024-11-07","close":7.65},{"date":"2024-11-08","close":8.05},{"date":"2024-11-11","close":7.58},{"date":"2024-11-12","close":7.09},{"date":"2024-11-13","close":7.4},{"date":"2024-11-14","close":8.75},{"date":"2024-11-15","close":8.42},{"date":"2024-11-18","close":9.05},{"date":"2024-11-19","close":9.6},{"date":"2024-11-20","close":9.72},{"date":"2024-11-21","close":10.67},{"date":"2024-11-22","close":11.03},{"date":"2024-11-25","close":11.37},{"date":"2024-11-26","close":10.77},{"date":"2024-11-27","close":10.95},{"date":"2024-11-29","close":11.68},{"date":"2024-12-02","close":11.71},{"date":"2024-12-03","close":10.61},{"date":"2024-12-04","close":11.07},{"date":"2024-12-05","close":10.27},{"date":"2024-12-06","close":10.76},{"date":"2024-12-09","close":10.99},{"date":"2024-12-10","close":10.68},{"date":"2024-12-11","close":11.11},{"date":"2024-12-12","close":10.54},{"date":"2024-12-13","close":10.51},{"date":"2024-12-16","close":12.14},{"date":"2024-12-17","close":12.18},{"date":"2024-12-18","close":10.46},{"date":"2024-12-19","close":10.5},{"date":"2024-12-20","close":10.67},{"date":"2024-12-23","close":10.37},{"date":"2024-12-24","close":10.98},{"date":"2024-12-26","close":11.64},{"date":"2024-12-27","close":11.26},{"date":"2024-12-30","close":11.04},{"date":"2024-12-31","close":10.79},{"date":"2025-01-02","close":10.69},{"date":"2025-01-03","close":11.87},{"date":"2025-01-06","close":11.86},{"date":"2025-01-07","close":11.11},{"date":"2025-01-08","close":10.13},{"date":"2025-01-10","close":9.77},{"date":"2025-01-13","close":9.55},{"date":"2025-01-14","close":9.6},{"date":"2025-01-15","close":9.93},{"date":"2025-01-16","close":10.45},{"date":"2025-01-17","close":11.73},{"date":"2025-01-21","close":12.09},{"date":"2025-01-22","close":11.69},{"date":"2025-01-23","close":11.94},{"date":"2025-01-24","close":14.96},{"date":"2025-01-27","close":13.16},{"date":"2025-01-28","close":14.02},{"date":"2025-01-29","close":13.42},{"date":"2025-01-30","close":13.57},{"date":"2025-01-31","close":14.99},{"date":"2025-02-03","close":15.19},{"date":"2025-02-04","close":17.7},{"date":"2025-02-05","close":17.66},{"date":"2025-02-06","close":16.64},{"date":"2025-02-07","close":16.5},{"date":"2025-02-10","close":17.54},{"date":"2025-02-11","close":17.32},{"date":"2025-02-12","close":16.36},{"date":"2025-02-13","close":17.76},{"date":"2025-02-14","close":16.83},{"date":"2025-02-18","close":18.85},{"date":"2025-02-19","close":19.96},{"date":"2025-02-20","close":18.31},{"date":"2025-02-21","close":16.68},{"date":"2025-02-24","close":15.03},{"date":"2025-02-25","close":14.69},{"date":"2025-02-26","close":14.91},{"date":"2025-02-27","close":14.47},{"date":"2025-02-28","close":14.47},{"date":"2025-03-03","close":12.91},{"date":"2025-03-04","close":12.63},{"date":"2025-03-05","close":13.2},{"date":"2025-03-06","close":10.01},{"date":"2025-03-07","close":9.86},{"date":"2025-03-10","close":9.23},{"date":"2025-03-11","close":9.09},{"date":"2025-03-12","close":9.24},{"date":"2025-03-13","close":8.8},{"date":"2025-03-14","close":9.08},{"date":"2025-03-17","close":9.36},{"date":"2025-03-18","close":8.61},{"date":"2025-03-19","close":8.97},{"date":"2025-03-20","close":8.76},{"date":"2025-03-21","close":8.71},{"date":"2025-03-24","close":9.28},{"date":"2025-03-25","close":9.52},{"date":"2025-03-26","close":9.18},{"date":"2025-03-27","close":8.58},{"date":"2025-03-28","close":7.91},{"date":"2025-03-31","close":7.73},{"date":"2025-04-01","close":7.73},{"date":"2025-04-02","close":8.06},{"date":"2025-04-03","close":7.31},{"date":"2025-04-04","close":6.81},{"date":"2025-04-07","close":7.09},{"date":"2025-04-08","close":6.91},{"date":"2025-04-09","close":7.81},{"date":"2025-04-10","close":7.54},{"date":"2025-04-11","close":7.63},{"date":"2025-04-14","close":7.27},{"date":"2025-04-15","close":7.28},{"date":"2025-04-16","close":7.12},{"date":"2025-04-17","close":7.07},{"date":"2025-04-21","close":6.63},{"date":"2025-04-22","close":6.86},{"date":"2025-04-23","close":7.2},{"date":"2025-04-24","close":8.18},{"date":"2025-04-25","close":8.47},{"date":"2025-04-28","close":8.55},{"date":"2025-04-29","close":8.63},{"date":"2025-04-30","close":8.36},{"date":"2025-05-01","close":8.58},{"date":"2025-05-02","close":8.84},{"date":"2025-05-05","close":8.62},{"date":"2025-05-06","close":8.54},{"date":"2025-05-07","close":8.74},{"date":"2025-05-08","close":11.45},{"date":"2025-05-09","close":11.55},{"date":"2025-05-12","close":11.52},{"date":"2025-05-13","close":11.84},{"date":"2025-05-14","close":12.32},{"date":"2025-05-15","close":12.15},{"date":"2025-05-16","close":11.83},{"date":"2025-05-19","close":11.77},{"date":"2025-05-20","close":11.78},{"date":"2025-05-21","close":11.38},{"date":"2025-05-22","close":10.75},{"date":"2025-05-23","close":10.83},{"date":"2025-05-27","close":11.73},{"date":"2025-05-28","close":12.07},{"date":"2025-05-29","close":11.35},{"date":"2025-05-30","close":11.19},{"date":"2025-06-02","close":11.22},{"date":"2025-06-03","close":11.3},{"date":"2025-06-04","close":12.02},{"date":"2025-06-05","close":12.13},{"date":"2025-06-06","close":12.9},{"date":"2025-06-09","close":12.72},{"date":"2025-06-10","close":12.08},{"date":"2025-06-11","close":11.77},{"date":"2025-06-12","close":11.45},{"date":"2025-06-13","close":10.89},{"date":"2025-06-16","close":11.48},{"date":"2025-06-17","close":11.44},{"date":"2025-06-18","close":12.71},{"date":"2025-06-20","close":14.22},{"date":"2025-06-23","close":16.47},{"date":"2025-06-24","close":17.58},{"date":"2025-06-25","close":17.28},{"date":"2025-06-26","close":20.48},{"date":"2025-06-27","close":19.49},{"date":"2025-06-30","close":20.58},{"date":"2025-07-01","close":20.04},{"date":"2025-07-02","close":20.27},{"date":"2025-07-03","close":21.48},{"date":"2025-07-07","close":21.66},{"date":"2025-07-08","close":22.52},{"date":"2025-07-09","close":22.3},{"date":"2025-07-10","close":23.41},{"date":"2025-07-11","close":22.74},{"date":"2025-07-14","close":24.26},{"date":"2025-07-15","close":25.89},{"date":"2025-07-16","close":25.97},{"date":"2025-07-17","close":28.29},{"date":"2025-07-18","close":23.7},{"date":"2025-07-21","close":22.33},{"date":"2025-07-22","close":20.14},{"date":"2025-07-23","close":20.44},{"date":"2025-07-24","close":20.53},{"date":"2025-07-25","close":19.78},{"date":"2025-07-28","close":19.15},{"date":"2025-07-29","close":19.05},{"date":"2025-07-30","close":18.47},{"date":"2025-07-31","close":19.24},{"date":"2025-08-01","close":18.86},{"date":"2025-08-04","close":20.57},{"date":"2025-08-05","close":18.94},{"date":"2025-08-06","close":18.3},{"date":"2025-08-07","close":17.21},{"date":"2025-08-08","close":17.09},{"date":"2025-08-11","close":17.26},{"date":"2025-08-12","close":17.44},{"date":"2025-08-13","close":18.49},{"date":"2025-08-14","close":18.17},{"date":"2025-08-15","close":18.17},{"date":"2025-08-18","close":17.42},{"date":"2025-08-19","close":16.17},{"date":"2025-08-20","close":16.32},{"date":"2025-08-21","close":16.33},{"date":"2025-08-22","close":17.28},{"date":"2025-08-25","close":17.53},{"date":"2025-08-26","close":18.21},{"date":"2025-08-27","close":18.16},{"date":"2025-08-28","close":18.08},{"date":"2025-08-29","close":17.56},{"date":"2025-09-02","close":17.06},{"date":"2025-09-03","close":16.43},{"date":"2025-09-04","close":15.71},{"date":"2025-09-05","close":16.22},{"date":"2025-09-08","close":16.63},{"date":"2025-09-09","close":16.32},{"date":"2025-09-10","close":15.47},{"date":"2025-09-11","close":17.39},{"date":"2025-09-12","close":19.29},{"date":"2025-09-15","close":19.7},{"date":"2025-09-16","close":18.58},{"date":"2025-09-17","close":19.16},{"date":"2025-09-18","close":19.43},{"date":"2025-09-19","close":20.99},{"date":"2025-09-22","close":20.9},{"date":"2025-09-23","close":22.03},{"date":"2025-09-24","close":20.97},{"date":"2025-09-25","close":19.83},{"date":"2025-09-26","close":19.71},{"date":"2025-09-29","close":19.97},{"date":"2025-09-30","close":20.15},{"date":"2025-10-01","close":22.42},{"date":"2025-10-02","close":24.35},{"date":"2025-10-03","close":25.52},{"date":"2025-10-06","close":28.58},{"date":"2025-10-07","close":30.15},{"date":"2025-10-08","close":30.07},{"date":"2025-10-09","close":29.95},{"date":"2025-10-10","close":26.75},{"date":"2025-10-13","close":28.3},{"date":"2025-10-14","close":29.83},{"date":"2025-10-15","close":31.63},{"date":"2025-10-16","close":26.06},{"date":"2025-10-17","close":24.42},{"date":"2025-10-20","close":26.72},{"date":"2025-10-21","close":25.2},{"date":"2025-10-22","close":21.72},{"date":"2025-10-23","close":22.85},{"date":"2025-10-24","close":23.64},{"date":"2025-10-27","close":23.32},{"date":"2025-10-28","close":21.53},{"date":"2025-10-29","close":21.04},{"date":"2025-10-30","close":19.67},{"date":"2025-10-31","close":21.12},{"date":"2025-11-03","close":20.42},{"date":"2025-11-04","close":18.73},{"date":"2025-11-05","close":18.78},{"date":"2025-11-06","close":16.63},{"date":"2025-11-07","close":16.92},{"date":"2025-11-10","close":16.58},{"date":"2025-11-11","close":16.07},{"date":"2025-11-12","close":15.83},{"date":"2025-11-13","close":13.62},{"date":"2025-11-14","close":13.19},{"date":"2025-11-17","close":13.14},{"date":"2025-11-18","close":13.57},{"date":"2025-11-19","close":14.49},{"date":"2025-11-20","close":14.99},{"date":"2025-11-21","close":15.33},{"date":"2025-11-24","close":16.05},{"date":"2025-11-25","close":17.13},{"date":"2025-11-26","close":17.75},{"date":"2025-11-28","close":17.72},{"date":"2025-12-01","close":16.57},{"date":"2025-12-02","close":16.97},{"date":"2025-12-03","close":17.68},{"date":"2025-12-04","close":19.25},{"date":"2025-12-05","close":18.29},{"date":"2025-12-08","close":18.28},{"date":"2025-12-09","close":18.7},{"date":"2025-12-10","close":19.32},{"date":"2025-12-11","close":19.55},{"date":"2025-12-12","close":18.24},{"date":"2025-12-15","close":17.52},{"date":"2025-12-16","close":17.97},{"date":"2025-12-17","close":16.45},{"date":"2025-12-18","close":17.47},{"date":"2025-12-19","close":19.25},{"date":"2025-12-22","close":21.87},{"date":"2025-12-23","close":21.68},{"date":"2025-12-24","close":21.22},{"date":"2025-12-26","close":19.31},{"date":"2025-12-29","close":19.17},{"date":"2025-12-30","close":19.31},{"date":"2025-12-31","close":18.75},{"date":"2026-01-02","close":20.82},{"date":"2026-01-05","close":22.72},{"date":"2026-01-06","close":24.78},{"date":"2026-01-07","close":24.26},{"date":"2026-01-08","close":24.95},{"date":"2026-01-09","close":25.52},{"date":"2026-01-12","close":26.61},{"date":"2026-01-13","close":25.61},{"date":"2026-01-14","close":27.65},{"date":"2026-01-15","close":28.3},{"date":"2026-01-16","close":27.53},{"date":"2026-01-20","close":27.37},{"date":"2026-01-21","close":25.3},{"date":"2026-01-22","close":26.87},{"date":"2026-01-23","close":27.08},{"date":"2026-01-26","close":24.31},{"date":"2026-01-27","close":26.86},{"date":"2026-01-28","close":27.73},{"date":"2026-01-29","close":24.72},{"date":"2026-01-30","close":22.07},{"date":"2026-02-02","close":21.41},{"date":"2026-02-03","close":23.7},{"date":"2026-02-04","close":21.14},{"date":"2026-02-05","close":20.99},{"date":"2026-02-06","close":22.85},{"date":"2026-02-09","close":24.71},{"date":"2026-02-10","close":22.76},{"date":"2026-02-11","close":21.12},{"date":"2026-02-12","close":20.58},{"date":"2026-02-13","close":21.48},{"date":"2026-02-17","close":21.3},{"date":"2026-02-18","close":22.03},{"date":"2026-02-19","close":21.42},{"date":"2026-02-20","close":19.88},{"date":"2026-02-23","close":19.34},{"date":"2026-02-24","close":19.71},{"date":"2026-02-25","close":20.19},{"date":"2026-02-26","close":19.99},{"date":"2026-02-27","close":18.85},{"date":"2026-03-02","close":21.61},{"date":"2026-03-03","close":22.72},{"date":"2026-03-04","close":24.3},{"date":"2026-03-05","close":24.36},{"date":"2026-03-06","close":23.73},{"date":"2026-03-09","close":24.94},{"date":"2026-03-10","close":24.0},{"date":"2026-03-11","close":23.63},{"date":"2026-03-12","close":23.93},{"date":"2026-03-13","close":23.63},{"date":"2026-03-16","close":24.0},{"date":"2026-03-17","close":26.4},{"date":"2026-03-18","close":25.38},{"date":"2026-03-19","close":25.63},{"date":"2026-03-20","close":26.09},{"date":"2026-03-23","close":27.74},{"date":"2026-03-24","close":25.43},{"date":"2026-03-25","close":27.03},{"date":"2026-03-26","close":28.14},{"date":"2026-03-27","close":23.29},{"date":"2026-03-30","close":21.91},{"date":"2026-03-31","close":25.16},{"date":"2026-04-01","close":27.62},{"date":"2026-04-02","close":30.81},{"date":"2026-04-06","close":30.93},{"date":"2026-04-07","close":34.05},{"date":"2026-04-08","close":33.41},{"date":"2026-04-09","close":32.65},{"date":"2026-04-10","close":34.14},{"date":"2026-04-13","close":34.79},{"date":"2026-04-14","close":32.04},{"date":"2026-04-15","close":33.08},{"date":"2026-04-16","close":39.0},{"date":"2026-04-17","close":37.57},{"date":"2026-04-20","close":37.42},{"date":"2026-04-21","close":38.94},{"date":"2026-04-22","close":40.66},{"date":"2026-04-23","close":38.44},{"date":"2026-04-24","close":33.83},{"date":"2026-04-27","close":33.21},{"date":"2026-04-28","close":31.22},{"date":"2026-04-29","close":31.66},{"date":"2026-04-30","close":35.48},{"date":"2026-05-01","close":35.55},{"date":"2026-05-04","close":36.33},{"date":"2026-05-05","close":35.96},{"date":"2026-05-06","close":40.51},{"date":"2026-05-07","close":32.24},{"date":"2026-05-08","close":39.45},{"date":"2026-05-11","close":41.38},{"date":"2026-05-12","close":40.31},{"date":"2026-05-13","close":41.15},{"date":"2026-05-14","close":42.66},{"date":"2026-05-15","close":38.75},{"date":"2026-05-18","close":43.0},{"date":"2026-05-19","close":45.17},{"date":"2026-05-20","close":45.58},{"date":"2026-05-21","close":44.65},{"date":"2026-05-22","close":47.87},{"date":"2026-05-26","close":48.77},{"date":"2026-05-27","close":51.0},{"date":"2026-05-28","close":51.63},{"date":"2026-05-29","close":48.47},{"date":"2026-06-01","close":42.38},{"date":"2026-06-02","close":43.91},{"date":"2026-06-03","close":37.48},{"date":"2026-06-04","close":39.66},{"date":"2026-06-05","close":34.76},{"date":"2026-06-08","close":34.28},{"date":"2026-06-09","close":31.65},{"date":"2026-06-10","close":31.79},{"date":"2026-06-11","close":35.97},{"date":"2026-06-12","close":32.42},{"date":"2026-06-15","close":31.19},{"date":"2026-06-16","close":28.77},{"date":"2026-06-17","close":29.52},{"date":"2026-06-18","close":28.99},{"date":"2026-06-22","close":28.54},{"date":"2026-06-23","close":26.9},{"date":"2026-06-24","close":25.21},{"date":"2026-06-25","close":24.35},{"date":"2026-06-26","close":24.76},{"date":"2026-06-29","close":28.35},{"date":"2026-06-30","close":27.92},{"date":"2026-07-01","close":28.74},{"date":"2026-07-02","close":27.88},{"date":"2026-07-06","close":27.16},{"date":"2026-07-07","close":25.46},{"date":"2026-07-08","close":25.88},{"date":"2026-07-09","close":25.55},{"date":"2026-07-10","close":25.02},{"date":"2026-07-13","close":26.07},{"date":"2026-07-14","close":25.67},{"date":"2026-07-15","close":24.3},{"date":"2026-07-16","close":21.46},{"date":"2026-07-17","close":22.19},{"date":"2026-07-20","close":21.86},{"date":"2026-07-21","close":23.61},{"date":"2026-07-22","close":22.49},{"date":"2026-07-23","close":22.78},{"date":"2026-07-24","close":21.57},{"date":"2026-07-27","close":22.07},{"date":"2026-07-28","close":21.95},{"date":"2026-07-29","close":20.61},{"date":"2026-07-30","close":22.46},{"date":"2026-07-31","close":23.05},{"date":"2026-08-03","close":23.9},{"date":"2026-08-04","close":25.41},{"date":"2026-08-05","close":25.18},{"date":"2026-08-06","close":27.79},{"date":"2026-08-07","close":29.16},{"date":"2026-08-10","close":28.61},{"date":"2026-08-11","close":29.89},{"date":"2026-08-12","close":31.87},{"date":"2026-08-13","close":30.99},{"date":"2026-08-14","close":30.92},{"date":"2026-08-17","close":30.77},{"date":"2026-08-18","close":28.94},{"date":"2026-08-19","close":27.9},{"date":"2026-08-20","close":26.73},{"date":"2026-08-21","close":27.75},{"date":"2026-08-24","close":25.59},{"date":"2026-08-25","close":25.21},{"date":"2026-08-26","close":24.68},{"date":"2026-08-27","close":24.76},{"date":"2026-08-28","close":23.7},{"date":"2026-08-31","close":23.1},{"date":"2026-09-01","close":21.45},{"date":"2026-09-02","close":21.76},{"date":"2026-09-03","close":20.63},{"date":"2026-09-04","close":20.5},{"date":"2026-09-08","close":22.08},{"date":"2026-09-09","close":21.61},{"date":"2026-09-10","close":20.75},{"date":"2026-09-11","close":20.61},{"date":"2026-09-14","close":20.8},{"date":"2026-09-15","close":21.38},{"date":"2026-09-16","close":21.52},{"date":"2026-09-17","close":22.76},{"date":"2026-09-18","close":21.67},{"date":"2026-09-21","close":23.17},{"date":"2026-09-22","close":23.19},{"date":"2026-09-23","close":22.25},{"date":"2026-09-24","close":23.17},{"date":"2026-09-25","close":23.25},{"date":"2026-09-28","close":22.95},{"date":"2026-09-29","close":21.89},{"date":"2026-09-30","close":21.31},{"date":"2026-10-01","close":21.15},{"date":"2026-10-02","close":21.92},{"date":"2026-10-05","close":21.37},{"date":"2026-10-06","close":22.66},{"date":"2026-10-07","close":21.85},{"date":"2026-10-08","close":21.16},{"date":"2026-10-09","close":20.92},{"date":"2026-10-12","close":19.86},{"date":"2026-10-13","close":19.72},{"date":"2026-10-14","close":17.65},{"date":"2026-10-15","close":18.45},{"date":"2026-10-16","close":17.32},{"date":"2026-10-19","close":17.13},{"date":"2026-10-20","close":16.87},{"date":"2026-10-21","close":17.35},{"date":"2026-10-22","close":16.69},{"date":"2026-10-23","close":17.57}],"chart_data":[{"date":"2024-10-24","open":6.18,"high":6.57,"low":6.06,"close":6.49,"volume":1287588,"rsi_14":73.87,"sma_20":5.76,"sma_60":3.74,"sma_120":2.42},{"date":"2024-10-25","open":6.62,"high":6.81,"low":6.31,"close":6.37,"volume":703493,"rsi_14":68.04,"sma_20":5.86,"sma_60":3.83,"sma_120":2.46},{"date":"2024-10-28","open":6.48,"high":6.95,"low":6.41,"close":6.89,"volume":953239,"rsi_14":72.33,"sma_20":5.97,"sma_60":3.93,"sma_120":2.51},{"date":"2024-10-29","open":6.89,"high":7.3,"low":6.8,"close":7.14,"volume":1913632,"rsi_14":68.75,"sma_20":6.1,"sma_60":4.03,"sma_120":2.56},{"date":"2024-10-30","open":7.27,"high":7.3,"low":6.77,"close":6.82,"volume":919163,"rsi_14":61.85,"sma_20":6.19,"sma_60":4.13,"sma_120":2.6},{"date":"2024-10-31","open":6.8,"high":6.86,"low":6.25,"close":6.32,"volume":864889,"rsi_14":51.01,"sma_20":6.26,"sma_60":4.22,"sma_120":2.65},{"date":"2024-11-01","open":6.42,"high":7.17,"low":6.42,"close":6.89,"volume":1017506,"rsi_14":58.92,"sma_20":6.33,"sma_60":4.31,"sma_120":2.69},{"date":"2024-11-04","open":6.91,"high":7.23,"low":6.72,"close":6.87,"volume":783634,"rsi_14":61.36,"sma_20":6.39,"sma_60":4.41,"sma_120":2.74},{"date":"2024-11-05","open":6.86,"high":7.28,"low":6.75,"close":7.2,"volume":702000,"rsi_14":64.5,"sma_20":6.47,"sma_60":4.51,"sma_120":2.79},{"date":"2024-11-06","open":7.45,"high":7.62,"low":7.18,"close":7.57,"volume":1048015,"rsi_14":68.75,"sma_20":6.53,"sma_60":4.62,"sma_120":2.84},{"date":"2024-11-07","open":7.15,"high":7.7,"low":6.8,"close":7.65,"volume":1700889,"rsi_14":69.06,"sma_20":6.6,"sma_60":4.73,"sma_120":2.9},{"date":"2024-11-08","open":7.66,"high":8.15,"low":7.5,"close":8.05,"volume":1057296,"rsi_14":69.81,"sma_20":6.69,"sma_60":4.85,"sma_120":2.96},{"date":"2024-11-11","open":8.31,"high":8.34,"low":7.3,"close":7.58,"volume":1405221,"rsi_14":63.66,"sma_20":6.76,"sma_60":4.96,"sma_120":3.01},{"date":"2024-11-12","open":7.49,"high":7.65,"low":6.94,"close":7.09,"volume":971968,"rsi_14":60.08,"sma_20":6.81,"sma_60":5.06,"sma_120":3.06},{"date":"2024-11-13","open":7.26,"high":7.89,"low":7.14,"close":7.4,"volume":1172738,"rsi_14":59.58,"sma_20":6.87,"sma_60":5.16,"sma_120":3.11},{"date":"2024-11-14","open":7.64,"high":9.3,"low":7.59,"close":8.75,"volume":3175472,"rsi_14":69.9,"sma_20":7.0,"sma_60":5.29,"sma_120":3.17},{"date":"2024-11-15","open":8.79,"high":8.95,"low":8.16,"close":8.42,"volume":1152859,"rsi_14":63.21,"sma_20":7.12,"sma_60":5.41,"sma_120":3.24},{"date":"2024-11-18","open":8.65,"high":9.48,"low":8.55,"close":9.05,"volume":884764,"rsi_14":65.48,"sma_20":7.25,"sma_60":5.54,"sma_120":3.3},{"date":"2024-11-19","open":9.1,"high":9.83,"low":9.0,"close":9.6,"volume":928913,"rsi_14":71.72,"sma_20":7.41,"sma_60":5.68,"sma_120":3.37},{"date":"2024-11-20","open":9.69,"high":9.72,"low":9.2,"close":9.72,"volume":595817,"rsi_14":78.24,"sma_20":7.59,"sma_60":5.82,"sma_120":3.44},{"date":"2024-11-21","open":9.8,"high":10.89,"low":9.45,"close":10.67,"volume":1517654,"rsi_14":79.53,"sma_20":7.8,"sma_60":5.98,"sma_120":3.52},{"date":"2024-11-22","open":10.73,"high":11.68,"low":10.34,"close":11.03,"volume":1646492,"rsi_14":80.86,"sma_20":8.04,"sma_60":6.14,"sma_120":3.61},{"date":"2024-11-25","open":11.3,"high":11.86,"low":11.08,"close":11.37,"volume":1085255,"rsi_14":80.89,"sma_20":8.26,"sma_60":6.31,"sma_120":3.69},{"date":"2024-11-26","open":11.35,"high":11.54,"low":10.62,"close":10.77,"volume":892670,"rsi_14":72.92,"sma_20":8.44,"sma_60":6.47,"sma_120":3.77},{"date":"2024-11-27","open":10.87,"high":11.13,"low":10.35,"close":10.95,"volume":674287,"rsi_14":73.31,"sma_20":8.65,"sma_60":6.64,"sma_120":3.86},{"date":"2024-11-29","open":11.47,"high":12.23,"low":11.29,"close":11.68,"volume":772491,"rsi_14":74.49,"sma_20":8.92,"sma_60":6.82,"sma_120":3.94},{"date":"2024-12-02","open":12.25,"high":12.51,"low":11.3,"close":11.71,"volume":964224,"rsi_14":79.63,"sma_20":9.16,"sma_60":7.0,"sma_120":4.03},{"date":"2024-12-03","open":11.63,"high":11.66,"low":10.21,"close":10.61,"volume":1382591,"rsi_14":73.22,"sma_20":9.34,"sma_60":7.06,"sma_120":4.11},{"date":"2024-12-04","open":10.77,"high":11.23,"low":10.53,"close":11.07,"volume":1018869,"rsi_14":73.74,"sma_20":9.54,"sma_60":7.12,"sma_120":4.2},{"date":"2024-12-05","open":10.95,"high":11.34,"low":10.06,"close":10.27,"volume":990312,"rsi_14":60.58,"sma_20":9.67,"sma_60":7.18,"sma_120":4.28},{"date":"2024-12-06","open":10.51,"high":11.2,"low":10.42,"close":10.76,"volume":684507,"rsi_14":65.94,"sma_20":9.83,"sma_60":7.26,"sma_120":4.36},{"date":"2024-12-09","open":11.0,"high":11.75,"low":10.8,"close":10.99,"volume":847959,"rsi_14":63.98,"sma_20":9.97,"sma_60":7.34,"sma_120":4.44},{"date":"2024-12-10","open":11.02,"high":11.38,"low":10.55,"close":10.68,"volume":583305,"rsi_14":58.06,"sma_20":10.13,"sma_60":7.43,"sma_120":4.52},{"date":"2024-12-11","open":10.78,"high":11.3,"low":10.16,"close":11.11,"volume":805130,"rsi_14":59.91,"sma_20":10.33,"sma_60":7.52,"sma_120":4.61},{"date":"2024-12-12","open":11.04,"high":11.17,"low":10.4,"close":10.54,"volume":539826,"rsi_14":49.02,"sma_20":10.49,"sma_60":7.6,"sma_120":4.69},{"date":"2024-12-13","open":10.53,"high":10.75,"low":10.26,"close":10.51,"volume":446665,"rsi_14":45.87,"sma_20":10.58,"sma_60":7.67,"sma_120":4.76},{"date":"2024-12-16","open":10.51,"high":12.28,"low":10.35,"close":12.14,"volume":1508870,"rsi_14":55.07,"sma_20":10.76,"sma_60":7.78,"sma_120":4.86},{"date":"2024-12-17","open":12.28,"high":12.49,"low":11.35,"close":12.18,"volume":941789,"rsi_14":60.03,"sma_20":10.92,"sma_60":7.89,"sma_120":4.95},{"date":"2024-12-18","open":12.15,"high":12.44,"low":10.39,"close":10.46,"volume":1269123,"rsi_14":47.14,"sma_20":10.96,"sma_60":7.98,"sma_120":5.03},{"date":"2024-12-19","open":10.76,"high":10.99,"low":10.23,"close":10.5,"volume":1102998,"rsi_14":42.51,"sma_20":11.0,"sma_60":8.09,"sma_120":5.11},{"date":"2024-12-20","open":10.12,"high":11.03,"low":9.8,"close":10.67,"volume":3131318,"rsi_14":43.52,"sma_20":11.0,"sma_60":8.19,"sma_120":5.19},{"date":"2024-12-23","open":10.67,"high":10.7,"low":10.2,"close":10.37,"volume":630874,"rsi_14":48.34,"sma_20":10.97,"sma_60":8.29,"sma_120":5.26},{"date":"2024-12-24","open":10.49,"high":11.17,"low":10.35,"close":10.98,"volume":466790,"rsi_14":49.39,"sma_20":10.95,"sma_60":8.39,"sma_120":5.35},{"date":"2024-12-26","open":10.9,"high":11.67,"low":10.78,"close":11.64,"volume":660516,"rsi_14":59.47,"sma_20":10.99,"sma_60":8.51,"sma_120":5.44},{"date":"2024-12-27","open":11.45,"high":11.63,"low":10.63,"close":11.26,"volume":697769,"rsi_14":53.51,"sma_20":11.01,"sma_60":8.61,"sma_120":5.52},{"date":"2024-12-30","open":11.05,"high":11.23,"low":10.64,"close":11.04,"volume":699612,"rsi_14":50.35,"sma_20":10.97,"sma_60":8.72,"sma_120":5.6},{"date":"2024-12-31","open":11.25,"high":11.44,"low":10.71,"close":10.79,"volume":1058342,"rsi_14":50.78,"sma_20":10.93,"sma_60":8.8,"sma_120":5.69},{"date":"2025-01-02","open":10.81,"high":11.11,"low":10.27,"close":10.69,"volume":764069,"rsi_14":46.88,"sma_20":10.93,"sma_60":8.89,"sma_120":5.77},{"date":"2025-01-03","open":10.82,"high":12.01,"low":10.65,"close":11.87,"volume":1210973,"rsi_14":59.07,"sma_20":10.97,"sma_60":8.99,"sma_120":5.86},{"date":"2025-01-06","open":12.17,"high":12.64,"low":11.72,"close":11.86,"volume":1200486,"rsi_14":59.23,"sma_20":11.05,"sma_60":9.08,"sma_120":5.94},{"date":"2025-01-07","open":11.69,"high":12.11,"low":10.98,"close":11.11,"volume":615505,"rsi_14":41.99,"sma_20":11.07,"sma_60":9.17,"sma_120":6.03},{"date":"2025-01-08","open":10.75,"high":10.98,"low":10.0,"close":10.13,"volume":994539,"rsi_14":36.09,"sma_20":11.03,"sma_60":9.23,"sma_120":6.1},{"date":"2025-01-10","open":10.2,"high":10.2,"low":9.36,"close":9.77,"volume":963492,"rsi_14":44.26,"sma_20":10.98,"sma_60":9.29,"sma_120":6.17},{"date":"2025-01-13","open":9.6,"high":9.78,"low":9.31,"close":9.55,"volume":690486,"rsi_14":42.33,"sma_20":10.9,"sma_60":9.35,"sma_120":6.25},{"date":"2025-01-14","open":9.75,"high":9.99,"low":9.33,"close":9.6,"volume":677461,"rsi_14":41.19,"sma_20":10.86,"sma_60":9.4,"sma_120":6.32},{"date":"2025-01-15","open":9.97,"high":10.36,"low":9.84,"close":9.93,"volume":549498,"rsi_14":46.39,"sma_20":10.83,"sma_60":9.47,"sma_120":6.39},{"date":"2025-01-16","open":10.05,"high":10.76,"low":9.81,"close":10.45,"volume":1021624,"rsi_14":45.59,"sma_20":10.74,"sma_60":9.54,"sma_120":6.47},{"date":"2025-01-17","open":10.66,"high":11.92,"low":10.21,"close":11.73,"volume":1699001,"rsi_14":50.68,"sma_20":10.72,"sma_60":9.63,"sma_120":6.56},{"date":"2025-01-21","open":12.34,"high":12.6,"low":11.55,"close":12.09,"volume":2247252,"rsi_14":56.28,"sma_20":10.8,"sma_60":9.73,"sma_120":6.65},{"date":"2025-01-22","open":12.12,"high":12.3,"low":11.56,"close":11.69,"volume":1393913,"rsi_14":54.79,"sma_20":10.86,"sma_60":9.82,"sma_120":6.73},{"date":"2025-01-23","open":11.62,"high":12.66,"low":11.36,"close":11.94,"volume":1923026,"rsi_14":58.47,"sma_20":10.92,"sma_60":9.91,"sma_120":6.82},{"date":"2025-01-24","open":12.39,"high":15.25,"low":12.22,"close":14.96,"volume":4252663,"rsi_14":71.99,"sma_20":11.15,"sma_60":10.05,"sma_120":6.94},{"date":"2025-01-27","open":14.09,"high":14.39,"low":13.06,"close":13.16,"volume":1896207,"rsi_14":56.24,"sma_20":11.26,"sma_60":10.16,"sma_120":7.04},{"date":"2025-01-28","open":15.81,"high":17.39,"low":13.76,"close":14.02,"volume":7991883,"rsi_14":59.66,"sma_20":11.38,"sma_60":10.27,"sma_120":7.15},{"date":"2025-01-29","open":14.09,"high":14.45,"low":12.92,"close":13.42,"volume":1472233,"rsi_14":60.47,"sma_20":11.49,"sma_60":10.38,"sma_120":7.25},{"date":"2025-01-30","open":13.71,"high":14.48,"low":13.45,"close":13.57,"volume":966273,"rsi_14":66.86,"sma_20":11.62,"sma_60":10.5,"sma_120":7.36},{"date":"2025-01-31","open":13.79,"high":15.8,"low":13.69,"close":14.99,"volume":1889969,"rsi_14":73.18,"sma_20":11.83,"sma_60":10.64,"sma_120":7.48},{"date":"2025-02-03","open":14.3,"high":15.6,"low":14.2,"close":15.19,"volume":1282104,"rsi_14":75.09,"sma_20":12.05,"sma_60":10.78,"sma_120":7.59},{"date":"2025-02-04","open":15.94,"high":18.3,"low":15.94,"close":17.7,"volume":2981405,"rsi_14":79.56,"sma_20":12.34,"sma_60":10.95,"sma_120":7.73},{"date":"2025-02-05","open":17.78,"high":18.33,"low":17.13,"close":17.66,"volume":1524547,"rsi_14":78.82,"sma_20":12.63,"sma_60":11.12,"sma_120":7.87},{"date":"2025-02-06","open":17.8,"high":17.94,"low":16.56,"close":16.64,"volume":1176584,"rsi_14":72.25,"sma_20":12.91,"sma_60":11.27,"sma_120":8.0},{"date":"2025-02-07","open":16.79,"high":17.32,"low":16.29,"close":16.5,"volume":871737,"rsi_14":68.68,"sma_20":13.23,"sma_60":11.41,"sma_120":8.13},{"date":"2025-02-10","open":16.77,"high":17.87,"low":16.74,"close":17.54,"volume":971011,"rsi_14":70.26,"sma_20":13.62,"sma_60":11.58,"sma_120":8.27},{"date":"2025-02-11","open":17.6,"high":18.0,"low":17.16,"close":17.32,"volume":1159228,"rsi_14":71.21,"sma_20":14.01,"sma_60":11.75,"sma_120":8.4},{"date":"2025-02-12","open":16.68,"high":16.97,"low":15.75,"close":16.36,"volume":1302134,"rsi_14":65.81,"sma_20":14.34,"sma_60":11.9,"sma_120":8.53},{"date":"2025-02-13","open":17.57,"high":18.1,"low":16.52,"close":17.76,"volume":1512568,"rsi_14":61.33,"sma_20":14.73,"sma_60":12.05,"sma_120":8.67},{"date":"2025-02-14","open":17.77,"high":18.0,"low":16.58,"close":16.83,"volume":1041893,"rsi_14":65.97,"sma_20":15.05,"sma_60":12.19,"sma_120":8.8},{"date":"2025-02-18","open":17.5,"high":20.5,"low":17.12,"close":18.85,"volume":4116245,"rsi_14":69.09,"sma_20":15.41,"sma_60":12.35,"sma_120":8.94},{"date":"2025-02-19","open":20.49,"high":21.92,"low":19.61,"close":19.96,"volume":4322015,"rsi_14":74.85,"sma_20":15.8,"sma_60":12.52,"sma_120":9.1},{"date":"2025-02-20","open":19.77,"high":19.94,"low":17.6,"close":18.31,"volume":2298679,"rsi_14":66.17,"sma_20":16.13,"sma_60":12.67,"sma_120":9.24},{"date":"2025-02-21","open":18.86,"high":19.3,"low":16.67,"close":16.68,"volume":1987478,"rsi_14":55.68,"sma_20":16.37,"sma_60":12.77,"sma_120":9.37},{"date":"2025-02-24","open":16.85,"high":16.91,"low":14.66,"close":15.03,"volume":2246757,"rsi_14":49.51,"sma_20":16.37,"sma_60":12.83,"sma_120":9.49},{"date":"2025-02-25","open":15.1,"high":15.58,"low":14.06,"close":14.69,"volume":1904284,"rsi_14":39.36,"sma_20":16.45,"sma_60":12.89,"sma_120":9.6},{"date":"2025-02-26","open":15.14,"high":15.94,"low":14.88,"close":14.91,"volume":1355758,"rsi_14":40.4,"sma_20":16.5,"sma_60":12.96,"sma_120":9.71},{"date":"2025-02-27","open":15.2,"high":15.5,"low":14.4,"close":14.47,"volume":1259885,"rsi_14":42.11,"sma_20":16.55,"sma_60":13.01,"sma_120":9.83},{"date":"2025-02-28","open":14.0,"high":14.75,"low":13.48,"close":14.47,"volume":1667286,"rsi_14":42.54,"sma_20":16.59,"sma_60":13.06,"sma_120":9.94},{"date":"2025-03-03","open":14.74,"high":14.97,"low":12.61,"close":12.91,"volume":1858523,"rsi_14":33.62,"sma_20":16.49,"sma_60":13.08,"sma_120":10.04},{"date":"2025-03-04","open":12.33,"high":13.2,"low":11.91,"close":12.63,"volume":2148488,"rsi_14":33.47,"sma_20":16.36,"sma_60":13.12,"sma_120":10.09},{"date":"2025-03-05","open":12.86,"high":13.55,"low":12.36,"close":13.2,"volume":2322746,"rsi_14":38.55,"sma_20":16.14,"sma_60":13.15,"sma_120":10.14},{"date":"2025-03-06","open":10.05,"high":11.37,"low":9.78,"close":10.01,"volume":3873464,"rsi_14":25.14,"sma_20":15.75,"sma_60":13.15,"sma_120":10.17},{"date":"2025-03-07","open":9.86,"high":10.16,"low":9.5,"close":9.86,"volume":1751916,"rsi_14":26.47,"sma_20":15.41,"sma_60":13.13,"sma_120":10.2},{"date":"2025-03-10","open":9.01,"high":9.34,"low":8.82,"close":9.23,"volume":1981402,"rsi_14":14.16,"sma_20":15.05,"sma_60":13.1,"sma_120":10.22},{"date":"2025-03-11","open":9.28,"high":9.6,"low":8.71,"close":9.09,"volume":1536845,"rsi_14":6.35,"sma_20":14.63,"sma_60":13.08,"sma_120":10.25},{"date":"2025-03-12","open":9.6,"high":9.97,"low":8.76,"close":9.24,"volume":1541538,"rsi_14":8.58,"sma_20":14.22,"sma_60":13.04,"sma_120":10.28},{"date":"2025-03-13","open":9.27,"high":9.3,"low":8.56,"close":8.8,"volume":938077,"rsi_14":9.63,"sma_20":13.85,"sma_60":13.02,"sma_120":10.31},{"date":"2025-03-14","open":9.25,"high":9.26,"low":8.72,"close":9.08,"volume":1267263,"rsi_14":14.54,"sma_20":13.41,"sma_60":12.99,"sma_120":10.33},{"date":"2025-03-17","open":9.12,"high":9.49,"low":8.96,"close":9.36,"volume":828634,"rsi_14":18.01,"sma_20":13.04,"sma_60":12.95,"sma_120":10.36},{"date":"2025-03-18","open":9.15,"high":9.31,"low":8.52,"close":8.61,"volume":1161198,"rsi_14":14.45,"sma_20":12.53,"sma_60":12.89,"sma_120":10.39},{"date":"2025-03-19","open":8.68,"high":9.19,"low":8.65,"close":8.97,"volume":740189,"rsi_14":18.68,"sma_20":11.98,"sma_60":12.86,"sma_120":10.42},{"date":"2025-03-20","open":8.69,"high":9.16,"low":8.67,"close":8.76,"volume":570110,"rsi_14":18.24,"sma_20":11.5,"sma_60":12.83,"sma_120":10.46},{"date":"2025-03-21","open":8.49,"high":8.81,"low":8.3,"close":8.71,"volume":866434,"rsi_14":21.93,"sma_20":11.1,"sma_60":12.8,"sma_120":10.49},{"date":"2025-03-24","open":8.91,"high":9.34,"low":8.8,"close":9.28,"volume":1000368,"rsi_14":28.44,"sma_20":10.81,"sma_60":12.78,"sma_120":10.53},{"date":"2025-03-25","open":9.39,"high":9.67,"low":9.08,"close":9.52,"volume":865029,"rsi_14":25.27,"sma_20":10.56,"sma_60":12.76,"sma_120":10.57},{"date":"2025-03-26","open":9.61,"high":9.79,"low":9.08,"close":9.18,"volume":933062,"rsi_14":40.96,"sma_20":10.27,"sma_60":12.72,"sma_120":10.61},{"date":"2025-03-27","open":9.01,"high":9.09,"low":8.54,"close":8.58,"volume":792127,"rsi_14":37.3,"sma_20":9.97,"sma_60":12.67,"sma_120":10.64},{"date":"2025-03-28","open":8.5,"high":8.56,"low":7.81,"close":7.91,"volume":1780329,"rsi_14":37.01,"sma_20":9.65,"sma_60":12.62,"sma_120":10.67},{"date":"2025-03-31","open":7.58,"high":7.82,"low":7.38,"close":7.73,"volume":1061730,"rsi_14":36.72,"sma_20":9.39,"sma_60":12.57,"sma_120":10.69},{"date":"2025-04-01","open":7.74,"high":7.82,"low":7.29,"close":7.73,"volume":717105,"rsi_14":34.81,"sma_20":9.14,"sma_60":12.52,"sma_120":10.7},{"date":"2025-04-02","open":7.45,"high":8.27,"low":7.42,"close":8.06,"volume":653294,"rsi_14":42.39,"sma_20":8.89,"sma_60":12.45,"sma_120":10.72},{"date":"2025-04-03","open":7.28,"high":7.52,"low":7.19,"close":7.31,"volume":856981,"rsi_14":33.4,"sma_20":8.75,"sma_60":12.38,"sma_120":10.73},{"date":"2025-04-04","open":6.97,"high":7.0,"low":6.15,"close":6.81,"volume":1336199,"rsi_14":27.03,"sma_20":8.6,"sma_60":12.31,"sma_120":10.74},{"date":"2025-04-07","open":6.32,"high":7.54,"low":6.15,"close":7.09,"volume":855775,"rsi_14":35.04,"sma_20":8.49,"sma_60":12.26,"sma_120":10.74},{"date":"2025-04-08","open":7.63,"high":7.74,"low":6.73,"close":6.91,"volume":937337,"rsi_14":28.98,"sma_20":8.38,"sma_60":12.21,"sma_120":10.75},{"date":"2025-04-09","open":6.78,"high":8.17,"low":6.59,"close":7.81,"volume":1434313,"rsi_14":41.5,"sma_20":8.31,"sma_60":12.18,"sma_120":10.76},{"date":"2025-04-10","open":7.79,"high":7.88,"low":7.23,"close":7.54,"volume":794984,"rsi_14":39.93,"sma_20":8.25,"sma_60":12.15,"sma_120":10.77},{"date":"2025-04-11","open":7.6,"high":7.74,"low":7.3,"close":7.63,"volume":488826,"rsi_14":34.52,"sma_20":8.18,"sma_60":12.11,"sma_120":10.79},{"date":"2025-04-14","open":7.96,"high":7.99,"low":7.19,"close":7.27,"volume":803362,"rsi_14":29.36,"sma_20":8.07,"sma_60":12.05,"sma_120":10.8},{"date":"2025-04-15","open":7.17,"high":7.65,"low":7.12,"close":7.28,"volume":607742,"rsi_14":31.45,"sma_20":8.0,"sma_60":11.98,"sma_120":10.8},{"date":"2025-04-16","open":7.11,"high":7.21,"low":6.88,"close":7.12,"volume":470003,"rsi_14":34.4,"sma_20":7.91,"sma_60":11.9,"sma_120":10.81},{"date":"2025-04-17","open":7.1,"high":7.24,"low":6.9,"close":7.07,"volume":483113,"rsi_14":39.66,"sma_20":7.83,"sma_60":11.82,"sma_120":10.82},{"date":"2025-04-21","open":6.87,"high":6.97,"low":6.44,"close":6.63,"volume":676127,"rsi_14":37.27,"sma_20":7.72,"sma_60":11.73,"sma_120":10.82},{"date":"2025-04-22","open":6.7,"high":6.99,"low":6.67,"close":6.86,"volume":461657,"rsi_14":40.44,"sma_20":7.6,"sma_60":11.6,"sma_120":10.82},{"date":"2025-04-23","open":7.25,"high":7.62,"low":7.19,"close":7.2,"volume":447318,"rsi_14":40.57,"sma_20":7.49,"sma_60":11.5,"sma_120":10.83},{"date":"2025-04-24","open":7.28,"high":8.23,"low":7.26,"close":8.18,"volume":825638,"rsi_14":59.08,"sma_20":7.44,"sma_60":11.4,"sma_120":10.84},{"date":"2025-04-25","open":8.16,"high":8.61,"low":8.05,"close":8.47,"volume":833334,"rsi_14":68.12,"sma_20":7.43,"sma_60":11.32,"sma_120":10.85},{"date":"2025-04-28","open":8.47,"high":8.69,"low":8.24,"close":8.55,"volume":853185,"rsi_14":66.67,"sma_20":7.46,"sma_60":11.23,"sma_120":10.87},{"date":"2025-04-29","open":8.58,"high":8.65,"low":8.36,"close":8.63,"volume":435738,"rsi_14":70.09,"sma_20":7.51,"sma_60":11.13,"sma_120":10.88},{"date":"2025-04-30","open":8.27,"high":8.39,"low":7.86,"close":8.36,"volume":623445,"rsi_14":57.53,"sma_20":7.54,"sma_60":11.01,"sma_120":10.89},{"date":"2025-05-01","open":8.53,"high":8.81,"low":8.37,"close":8.58,"volume":516809,"rsi_14":64.44,"sma_20":7.56,"sma_60":10.86,"sma_120":10.91},{"date":"2025-05-02","open":8.83,"high":9.17,"low":8.68,"close":8.84,"volume":691655,"rsi_14":66.05,"sma_20":7.64,"sma_60":10.72,"sma_120":10.92},{"date":"2025-05-05","open":8.75,"high":8.82,"low":8.57,"close":8.62,"volume":468441,"rsi_14":68.6,"sma_20":7.73,"sma_60":10.58,"sma_120":10.93},{"date":"2025-05-06","open":8.4,"high":8.63,"low":8.29,"close":8.54,"volume":362708,"rsi_14":67.03,"sma_20":7.8,"sma_60":10.45,"sma_120":10.93},{"date":"2025-05-07","open":8.67,"high":8.97,"low":8.62,"close":8.74,"volume":530846,"rsi_14":71.66,"sma_20":7.9,"sma_60":10.3,"sma_120":10.94},{"date":"2025-05-08","open":9.25,"high":11.74,"low":9.25,"close":11.45,"volume":2531499,"rsi_14":84.22,"sma_20":8.08,"sma_60":10.2,"sma_120":10.98},{"date":"2025-05-09","open":11.45,"high":11.91,"low":11.01,"close":11.55,"volume":1074186,"rsi_14":90.59,"sma_20":8.28,"sma_60":10.12,"sma_120":11.01},{"date":"2025-05-12","open":12.68,"high":12.73,"low":11.37,"close":11.52,"volume":1191764,"rsi_14":89.76,"sma_20":8.47,"sma_60":10.02,"sma_120":11.03},{"date":"2025-05-13","open":11.95,"high":12.04,"low":11.58,"close":11.84,"volume":934669,"rsi_14":89.73,"sma_20":8.7,"sma_60":9.94,"sma_120":11.06},{"date":"2025-05-14","open":12.15,"high":12.53,"low":11.81,"close":12.32,"volume":1061379,"rsi_14":88.76,"sma_20":8.95,"sma_60":9.83,"sma_120":11.09},{"date":"2025-05-15","open":12.19,"high":12.31,"low":11.67,"close":12.15,"volume":698471,"rsi_14":85.25,"sma_20":9.21,"sma_60":9.7,"sma_120":11.11},{"date":"2025-05-16","open":12.25,"high":12.4,"low":11.81,"close":11.83,"volume":787295,"rsi_14":80.04,"sma_20":9.44,"sma_60":9.59,"sma_120":11.13},{"date":"2025-05-19","open":11.47,"high":11.82,"low":11.21,"close":11.77,"volume":876581,"rsi_14":78.86,"sma_20":9.7,"sma_60":9.51,"sma_120":11.14},{"date":"2025-05-20","open":11.78,"high":11.96,"low":11.55,"close":11.78,"volume":577732,"rsi_14":83.01,"sma_20":9.95,"sma_60":9.45,"sma_120":11.14},{"date":"2025-05-21","open":11.7,"high":11.85,"low":11.15,"close":11.38,"volume":653877,"rsi_14":76.12,"sma_20":10.15,"sma_60":9.4,"sma_120":11.14},{"date":"2025-05-22","open":10.81,"high":11.18,"low":9.88,"close":10.75,"volume":1948683,"rsi_14":66.67,"sma_20":10.28,"sma_60":9.33,"sma_120":11.14},{"date":"2025-05-23","open":10.47,"high":10.99,"low":10.42,"close":10.83,"volume":791199,"rsi_14":69.77,"sma_20":10.4,"sma_60":9.27,"sma_120":11.14},{"date":"2025-05-27","open":11.29,"high":11.8,"low":10.92,"close":11.73,"volume":1001720,"rsi_14":74.88,"sma_20":10.56,"sma_60":9.22,"sma_120":11.14},{"date":"2025-05-28","open":11.75,"high":12.44,"low":11.45,"close":12.07,"volume":1020804,"rsi_14":75.42,"sma_20":10.73,"sma_60":9.21,"sma_120":11.15},{"date":"2025-05-29","open":12.48,"high":12.52,"low":11.26,"close":11.35,"volume":941836,"rsi_14":48.9,"sma_20":10.88,"sma_60":9.19,"sma_120":11.15},{"date":"2025-05-30","open":11.25,"high":11.35,"low":10.8,"close":11.19,"volume":1303609,"rsi_14":46.1,"sma_20":11.01,"sma_60":9.15,"sma_120":11.15},{"date":"2025-06-02","open":11.29,"high":11.33,"low":10.61,"close":11.22,"volume":918119,"rsi_14":46.75,"sma_20":11.13,"sma_60":9.17,"sma_120":11.16},{"date":"2025-06-03","open":11.61,"high":11.7,"low":11.13,"close":11.3,"volume":790753,"rsi_14":43.84,"sma_20":11.27,"sma_60":9.2,"sma_120":11.16},{"date":"2025-06-04","open":11.53,"high":12.15,"low":11.26,"close":12.02,"volume":1148234,"rsi_14":46.75,"sma_20":11.44,"sma_60":9.25,"sma_120":11.17},{"date":"2025-06-05","open":12.1,"high":12.75,"low":11.61,"close":12.13,"volume":2217924,"rsi_14":49.78,"sma_20":11.61,"sma_60":9.3,"sma_120":11.19},{"date":"2025-06-06","open":12.5,"high":12.98,"low":12.03,"close":12.9,"volume":1767535,"rsi_14":60.68,"sma_20":11.68,"sma_60":9.36,"sma_120":11.2},{"date":"2025-06-09","open":13.17,"high":13.34,"low":12.5,"close":12.72,"volume":1457215,"rsi_14":59.26,"sma_20":11.74,"sma_60":9.42,"sma_120":11.22},{"date":"2025-06-10","open":12.75,"high":12.8,"low":11.8,"close":12.08,"volume":1132690,"rsi_14":52.6,"sma_20":11.77,"sma_60":9.47,"sma_120":11.23},{"date":"2025-06-11","open":12.2,"high":12.28,"low":11.7,"close":11.77,"volume":961885,"rsi_14":53.44,"sma_20":11.76,"sma_60":9.51,"sma_120":11.23},{"date":"2025-06-12","open":11.61,"high":11.79,"low":11.37,"close":11.45,"volume":721612,"rsi_14":56.53,"sma_20":11.72,"sma_60":9.56,"sma_120":11.22},{"date":"2025-06-13","open":10.9,"high":11.5,"low":10.8,"close":10.89,"volume":995257,"rsi_14":50.51,"sma_20":11.66,"sma_60":9.59,"sma_120":11.23},{"date":"2025-06-16","open":11.21,"high":11.66,"low":11.12,"close":11.48,"volume":1101159,"rsi_14":47.74,"sma_20":11.64,"sma_60":9.64,"sma_120":11.23},{"date":"2025-06-17","open":11.26,"high":11.82,"low":11.26,"close":11.44,"volume":1096515,"rsi_14":43.98,"sma_20":11.62,"sma_60":9.68,"sma_120":11.24},{"date":"2025-06-18","open":11.53,"high":12.91,"low":11.36,"close":12.71,"volume":1806431,"rsi_14":61.76,"sma_20":11.67,"sma_60":9.74,"sma_120":11.26},{"date":"2025-06-20","open":13.2,"high":14.73,"low":12.51,"close":14.22,"volume":4608378,"rsi_14":71.25,"sma_20":11.81,"sma_60":9.82,"sma_120":11.29},{"date":"2025-06-23","open":14.5,"high":16.59,"low":13.62,"close":16.47,"volume":5198118,"rsi_14":78.07,"sma_20":12.1,"sma_60":9.94,"sma_120":11.33},{"date":"2025-06-24","open":17.04,"high":17.7,"low":16.44,"close":17.58,"volume":3760172,"rsi_14":80.25,"sma_20":12.44,"sma_60":10.09,"sma_120":11.38},{"date":"2025-06-25","open":17.69,"high":18.0,"low":16.86,"close":17.28,"volume":2224312,"rsi_14":76.41,"sma_20":12.71,"sma_60":10.25,"sma_120":11.43},{"date":"2025-06-26","open":18.0,"high":20.95,"low":17.95,"close":20.48,"volume":3888453,"rsi_14":81.99,"sma_20":13.13,"sma_60":10.46,"sma_120":11.51},{"date":"2025-06-27","open":20.4,"high":20.4,"low":18.6,"close":19.49,"volume":3951548,"rsi_14":74.83,"sma_20":13.54,"sma_60":10.65,"sma_120":11.59},{"date":"2025-06-30","open":19.86,"high":21.12,"low":19.53,"close":20.58,"volume":2495693,"rsi_14":77.72,"sma_20":14.01,"sma_60":10.86,"sma_120":11.66},{"date":"2025-07-01","open":20.0,"high":20.81,"low":19.19,"close":20.04,"volume":1745290,"rsi_14":78.27,"sma_20":14.45,"sma_60":11.07,"sma_120":11.73},{"date":"2025-07-02","open":20.07,"high":20.3,"low":19.23,"close":20.27,"volume":1322812,"rsi_14":80.36,"sma_20":14.9,"sma_60":11.3,"sma_120":11.8},{"date":"2025-07-03","open":20.22,"high":21.54,"low":19.99,"close":21.48,"volume":1412570,"rsi_14":83.68,"sma_20":15.37,"sma_60":11.54,"sma_120":11.9},{"date":"2025-07-07","open":21.5,"high":21.75,"low":20.5,"close":21.66,"volume":1633728,"rsi_14":87.11,"sma_20":15.85,"sma_60":11.78,"sma_120":12.0},{"date":"2025-07-08","open":22.4,"high":24.94,"low":21.7,"close":22.52,"volume":2821849,"rsi_14":87.35,"sma_20":16.33,"sma_60":12.03,"sma_120":12.11},{"date":"2025-07-09","open":22.77,"high":23.35,"low":21.1,"close":22.3,"volume":1897260,"rsi_14":86.3,"sma_20":16.81,"sma_60":12.28,"sma_120":12.21},{"date":"2025-07-10","open":22.35,"high":24.22,"low":21.84,"close":23.41,"volume":2032480,"rsi_14":86.15,"sma_20":17.38,"sma_60":12.54,"sma_120":12.32},{"date":"2025-07-11","open":23.26,"high":23.5,"low":22.08,"close":22.74,"volume":1190401,"rsi_14":80.52,"sma_20":17.92,"sma_60":12.8,"sma_120":12.43},{"date":"2025-07-14","open":22.69,"high":25.38,"low":22.52,"close":24.26,"volume":1927636,"rsi_14":79.44,"sma_20":18.57,"sma_60":13.08,"sma_120":12.53},{"date":"2025-07-15","open":24.5,"high":26.27,"low":24.49,"close":25.89,"volume":1948820,"rsi_14":80.22,"sma_20":19.32,"sma_60":13.39,"sma_120":12.64},{"date":"2025-07-16","open":25.89,"high":26.41,"low":24.51,"close":25.97,"volume":1462587,"rsi_14":82.11,"sma_20":20.04,"sma_60":13.71,"sma_120":12.76},{"date":"2025-07-17","open":26.45,"high":28.85,"low":26.19,"close":28.29,"volume":3425752,"rsi_14":80.87,"sma_20":20.88,"sma_60":14.07,"sma_120":12.9},{"date":"2025-07-18","open":22.26,"high":24.21,"low":21.5,"close":23.7,"volume":10238791,"rsi_14":62.95,"sma_20":21.43,"sma_60":14.35,"sma_120":12.97},{"date":"2025-07-21","open":24.6,"high":24.63,"low":22.26,"close":22.33,"volume":4031188,"rsi_14":55.29,"sma_20":21.84,"sma_60":14.6,"sma_120":13.05},{"date":"2025-07-22","open":21.3,"high":21.5,"low":18.84,"close":20.14,"volume":5006576,"rsi_14":50.28,"sma_20":22.02,"sma_60":14.8,"sma_120":13.1},{"date":"2025-07-23","open":21.0,"high":21.33,"low":19.96,"close":20.44,"volume":1801419,"rsi_14":50.47,"sma_20":22.16,"sma_60":15.0,"sma_120":13.16},{"date":"2025-07-24","open":20.45,"high":21.21,"low":20.24,"close":20.53,"volume":1284222,"rsi_14":47.23,"sma_20":22.33,"sma_60":15.2,"sma_120":13.22},{"date":"2025-07-25","open":20.56,"high":20.57,"low":19.45,"close":19.78,"volume":1754610,"rsi_14":44.69,"sma_20":22.29,"sma_60":15.39,"sma_120":13.26},{"date":"2025-07-28","open":19.91,"high":20.24,"low":18.92,"close":19.15,"volume":1578396,"rsi_14":40.35,"sma_20":22.27,"sma_60":15.57,"sma_120":13.29},{"date":"2025-07-29","open":19.5,"high":19.7,"low":18.45,"close":19.05,"volume":1505734,"rsi_14":40.63,"sma_20":22.2,"sma_60":15.74,"sma_120":13.3},{"date":"2025-07-30","open":19.3,"high":19.41,"low":18.26,"close":18.47,"volume":1122947,"rsi_14":35.32,"sma_20":22.12,"sma_60":15.9,"sma_120":13.31},{"date":"2025-07-31","open":18.5,"high":19.27,"low":18.3,"close":19.24,"volume":1571866,"rsi_14":39.66,"sma_20":22.07,"sma_60":16.08,"sma_120":13.33},{"date":"2025-08-01","open":18.48,"high":19.7,"low":17.93,"close":18.86,"volume":1625852,"rsi_14":32.89,"sma_20":21.94,"sma_60":16.25,"sma_120":13.35},{"date":"2025-08-04","open":19.13,"high":20.62,"low":19.13,"close":20.57,"volume":1435341,"rsi_14":33.23,"sma_20":21.88,"sma_60":16.45,"sma_120":13.37},{"date":"2025-08-05","open":20.89,"high":21.01,"low":18.66,"close":18.94,"volume":2084569,"rsi_14":29.81,"sma_20":21.7,"sma_60":16.57,"sma_120":13.39},{"date":"2025-08-06","open":18.89,"high":18.97,"low":18.01,"close":18.3,"volume":1545945,"rsi_14":18.25,"sma_20":21.5,"sma_60":16.68,"sma_120":13.4},{"date":"2025-08-07","open":16.94,"high":18.07,"low":16.42,"close":17.21,"volume":2897510,"rsi_14":23.47,"sma_20":21.19,"sma_60":16.78,"sma_120":13.4},{"date":"2025-08-08","open":17.54,"high":17.74,"low":16.24,"close":17.09,"volume":2865675,"rsi_14":26.14,"sma_20":20.91,"sma_60":16.87,"sma_120":13.4},{"date":"2025-08-11","open":16.85,"high":17.55,"low":16.7,"close":17.26,"volume":1522122,"rsi_14":33.93,"sma_20":20.56,"sma_60":16.95,"sma_120":13.39},{"date":"2025-08-12","open":17.51,"high":18.23,"low":17.41,"close":17.44,"volume":1475216,"rsi_14":33.03,"sma_20":20.14,"sma_60":17.04,"sma_120":13.37},{"date":"2025-08-13","open":17.8,"high":18.76,"low":17.29,"close":18.49,"volume":2003639,"rsi_14":39.59,"sma_20":19.76,"sma_60":17.15,"sma_120":13.37},{"date":"2025-08-14","open":17.85,"high":18.8,"low":17.42,"close":18.17,"volume":1177329,"rsi_14":41.41,"sma_20":19.26,"sma_60":17.25,"sma_120":13.38},{"date":"2025-08-15","open":18.18,"high":18.41,"low":17.7,"close":18.17,"volume":1324647,"rsi_14":44.39,"sma_20":18.98,"sma_60":17.36,"sma_120":13.41},{"date":"2025-08-18","open":18.0,"high":18.32,"low":17.38,"close":17.42,"volume":1553995,"rsi_14":41.32,"sma_20":18.74,"sma_60":17.46,"sma_120":13.43},{"date":"2025-08-19","open":17.68,"high":17.78,"low":16.09,"close":16.17,"volume":1947014,"rsi_14":38.57,"sma_20":18.54,"sma_60":17.55,"sma_120":13.44},{"date":"2025-08-20","open":15.9,"high":16.33,"low":15.36,"close":16.32,"volume":1546768,"rsi_14":34.53,"sma_20":18.33,"sma_60":17.64,"sma_120":13.46},{"date":"2025-08-21","open":16.08,"high":16.56,"low":16.03,"close":16.33,"volume":968641,"rsi_14":36.05,"sma_20":18.12,"sma_60":17.72,"sma_120":13.47},{"date":"2025-08-22","open":16.19,"high":17.32,"low":16.0,"close":17.28,"volume":1211308,"rsi_14":30.2,"sma_20":18.0,"sma_60":17.81,"sma_120":13.51},{"date":"2025-08-25","open":17.22,"high":17.99,"low":16.88,"close":17.53,"volume":1368871,"rsi_14":39.83,"sma_20":17.92,"sma_60":17.91,"sma_120":13.55},{"date":"2025-08-26","open":17.6,"high":18.51,"low":17.41,"close":18.21,"volume":1908568,"rsi_14":49.35,"sma_20":17.87,"sma_60":18.03,"sma_120":13.59},{"date":"2025-08-27","open":18.14,"high":18.75,"low":17.88,"close":18.16,"volume":1592794,"rsi_14":58.01,"sma_20":17.86,"sma_60":18.14,"sma_120":13.66},{"date":"2025-08-28","open":18.3,"high":18.4,"low":17.8,"close":18.08,"volume":1293685,"rsi_14":58.4,"sma_20":17.8,"sma_60":18.26,"sma_120":13.73},{"date":"2025-08-29","open":18.19,"high":18.28,"low":16.96,"close":17.56,"volume":1763243,"rsi_14":52.4,"sma_20":17.73,"sma_60":18.35,"sma_120":13.8},{"date":"2025-09-02","open":16.9,"high":17.26,"low":16.41,"close":17.06,"volume":1425257,"rsi_14":47.1,"sma_20":17.56,"sma_60":18.43,"sma_120":13.86},{"date":"2025-09-03","open":17.13,"high":17.25,"low":16.42,"close":16.43,"volume":1178276,"rsi_14":33.22,"sma_20":17.43,"sma_60":18.49,"sma_120":13.92},{"date":"2025-09-04","open":16.44,"high":16.5,"low":15.55,"close":15.71,"volume":1943591,"rsi_14":31.19,"sma_20":17.3,"sma_60":18.54,"sma_120":13.98},{"date":"2025-09-05","open":16.16,"high":16.24,"low":15.45,"close":16.22,"volume":1238917,"rsi_14":36.17,"sma_20":17.26,"sma_60":18.61,"sma_120":14.04},{"date":"2025-09-08","open":16.59,"high":17.02,"low":16.05,"close":16.63,"volume":1592159,"rsi_14":44.11,"sma_20":17.23,"sma_60":18.69,"sma_120":14.1},{"date":"2025-09-09","open":16.34,"high":16.58,"low":15.92,"close":16.32,"volume":1057217,"rsi_14":51.3,"sma_20":17.18,"sma_60":18.77,"sma_120":14.16},{"date":"2025-09-10","open":16.55,"high":16.57,"low":15.37,"close":15.47,"volume":1592980,"rsi_14":43.43,"sma_20":17.09,"sma_60":18.85,"sma_120":14.22},{"date":"2025-09-11","open":15.64,"high":17.84,"low":15.57,"close":17.39,"volume":2389476,"rsi_14":56.32,"sma_20":17.03,"sma_60":18.95,"sma_120":14.29},{"date":"2025-09-12","open":17.54,"high":19.39,"low":17.54,"close":19.29,"volume":2785421,"rsi_14":60.77,"sma_20":17.09,"sma_60":19.08,"sma_120":14.38},{"date":"2025-09-15","open":19.56,"high":19.88,"low":19.05,"close":19.7,"volume":1906908,"rsi_14":61.43,"sma_20":17.16,"sma_60":19.19,"sma_120":14.47},{"date":"2025-09-16","open":19.58,"high":19.72,"low":17.89,"close":18.58,"volume":1874254,"rsi_14":51.86,"sma_20":17.22,"sma_60":19.26,"sma_120":14.54},{"date":"2025-09-17","open":18.64,"high":19.49,"low":18.35,"close":19.16,"volume":1662834,"rsi_14":54.78,"sma_20":17.37,"sma_60":19.31,"sma_120":14.62},{"date":"2025-09-18","open":19.62,"high":20.0,"low":19.11,"close":19.43,"volume":1622663,"rsi_14":56.34,"sma_20":17.53,"sma_60":19.34,"sma_120":14.71},{"date":"2025-09-19","open":19.57,"high":21.65,"low":19.57,"close":20.99,"volume":3628633,"rsi_14":64.67,"sma_20":17.76,"sma_60":19.4,"sma_120":14.82},{"date":"2025-09-22","open":20.56,"high":21.17,"low":19.43,"close":20.9,"volume":1577625,"rsi_14":67.02,"sma_20":17.94,"sma_60":19.41,"sma_120":14.93},{"date":"2025-09-23","open":21.2,"high":22.7,"low":20.9,"close":22.03,"volume":2347024,"rsi_14":73.77,"sma_20":18.17,"sma_60":19.45,"sma_120":15.05},{"date":"2025-09-24","open":22.0,"high":22.0,"low":20.31,"close":20.97,"volume":2291901,"rsi_14":71.7,"sma_20":18.3,"sma_60":19.46,"sma_120":15.16},{"date":"2025-09-25","open":19.74,"high":20.45,"low":18.9,"close":19.83,"volume":1957599,"rsi_14":64.16,"sma_20":18.39,"sma_60":19.45,"sma_120":15.26},{"date":"2025-09-26","open":19.8,"high":20.25,"low":19.3,"close":19.71,"volume":1108651,"rsi_14":62.36,"sma_20":18.47,"sma_60":19.45,"sma_120":15.37},{"date":"2025-09-29","open":19.95,"high":20.57,"low":19.65,"close":19.97,"volume":1411306,"rsi_14":64.71,"sma_20":18.59,"sma_60":19.42,"sma_120":15.48},{"date":"2025-09-30","open":19.8,"high":20.19,"low":19.05,"close":20.15,"volume":1559634,"rsi_14":69.93,"sma_20":18.74,"sma_60":19.4,"sma_120":15.59},{"date":"2025-10-01","open":19.89,"high":22.43,"low":19.68,"close":22.42,"volume":2218481,"rsi_14":70.8,"sma_20":19.04,"sma_60":19.39,"sma_120":15.71},{"date":"2025-10-02","open":22.92,"high":24.57,"low":22.14,"close":24.35,"volume":2721575,"rsi_14":70.87,"sma_20":19.48,"sma_60":19.43,"sma_120":15.85},{"date":"2025-10-03","open":24.37,"high":25.53,"low":23.6,"close":25.52,"volume":2697064,"rsi_14":72.59,"sma_20":19.94,"sma_60":19.46,"sma_120":16.0},{"date":"2025-10-06","open":26.2,"high":29.45,"low":25.8,"close":28.58,"volume":3607487,"rsi_14":83.74,"sma_20":20.54,"sma_60":19.56,"sma_120":16.18},{"date":"2025-10-07","open":29.1,"high":30.9,"low":26.61,"close":30.15,"volume":5578164,"rsi_14":84.76,"sma_20":21.23,"sma_60":19.66,"sma_120":16.37},{"date":"2025-10-08","open":31.22,"high":31.79,"low":29.1,"close":30.07,"volume":4032525,"rsi_14":84.06,"sma_20":21.96,"sma_60":19.73,"sma_120":16.56},{"date":"2025-10-09","open":30.09,"high":30.69,"low":28.6,"close":29.95,"volume":2088652,"rsi_14":81.59,"sma_20":22.59,"sma_60":19.79,"sma_120":16.75},{"date":"2025-10-10","open":31.24,"high":31.67,"low":26.55,"close":26.75,"volume":3466899,"rsi_14":66.92,"sma_20":22.96,"sma_60":19.77,"sma_120":16.92},{"date":"2025-10-13","open":27.81,"high":29.64,"low":27.75,"close":28.3,"volume":1944815,"rsi_14":67.7,"sma_20":23.39,"sma_60":19.85,"sma_120":17.1},{"date":"2025-10-14","open":27.2,"high":30.87,"low":25.78,"close":29.83,"volume":1752533,"rsi_14":74.37,"sma_20":23.95,"sma_60":19.97,"sma_120":17.29},{"date":"2025-10-15","open":30.69,"high":33.2,"low":29.2,"close":31.63,"volume":3083327,"rsi_14":81.32,"sma_20":24.58,"sma_60":20.16,"sma_120":17.48},{"date":"2025-10-16","open":31.49,"high":32.04,"low":25.7,"close":26.06,"volume":2878847,"rsi_14":63.07,"sma_20":24.91,"sma_60":20.26,"sma_120":17.63},{"date":"2025-10-17","open":25.11,"high":25.95,"low":24.32,"close":24.42,"volume":1985000,"rsi_14":58.67,"sma_20":25.08,"sma_60":20.32,"sma_120":17.76},{"date":"2025-10-20","open":25.54,"high":27.54,"low":25.23,"close":26.72,"volume":1463889,"rsi_14":61.82,"sma_20":25.37,"sma_60":20.44,"sma_120":17.91},{"date":"2025-10-21","open":26.24,"high":26.35,"low":24.3,"close":25.2,"volume":1228276,"rsi_14":55.14,"sma_20":25.53,"sma_60":20.54,"sma_120":18.05},{"date":"2025-10-22","open":24.44,"high":24.91,"low":21.3,"close":21.72,"volume":2679252,"rsi_14":45.4,"sma_20":25.57,"sma_60":20.58,"sma_120":18.16},{"date":"2025-10-23","open":22.04,"high":23.62,"low":21.61,"close":22.85,"volume":1449585,"rsi_14":45.32,"sma_20":25.72,"sma_60":20.65,"sma_120":18.28},{"date":"2025-10-24","open":23.75,"high":24.27,"low":22.95,"close":23.64,"volume":999081,"rsi_14":40.6,"sma_20":25.91,"sma_60":20.73,"sma_120":18.4},{"date":"2025-10-27","open":24.16,"high":24.57,"low":23.3,"close":23.32,"volume":1009336,"rsi_14":36.36,"sma_20":26.08,"sma_60":20.8,"sma_120":18.53},{"date":"2025-10-28","open":23.38,"high":23.38,"low":21.33,"close":21.53,"volume":1335695,"rsi_14":34.03,"sma_20":26.15,"sma_60":20.82,"sma_120":18.63},{"date":"2025-10-29","open":21.62,"high":22.36,"low":20.81,"close":21.04,"volume":1820005,"rsi_14":33.57,"sma_20":26.08,"sma_60":20.85,"sma_120":18.71},{"date":"2025-10-30","open":20.55,"high":20.89,"low":19.43,"close":19.67,"volume":1523867,"rsi_14":36.0,"sma_20":25.85,"sma_60":20.88,"sma_120":18.78},{"date":"2025-10-31","open":20.58,"high":21.46,"low":20.1,"close":21.12,"volume":2036937,"rsi_14":35.74,"sma_20":25.63,"sma_60":20.94,"sma_120":18.86},{"date":"2025-11-03","open":21.25,"high":21.25,"low":19.65,"close":20.42,"volume":1389370,"rsi_14":30.68,"sma_20":25.22,"sma_60":21.0,"sma_120":18.93},{"date":"2025-11-04","open":19.52,"high":20.32,"low":18.38,"close":18.73,"volume":1695648,"rsi_14":23.39,"sma_20":24.65,"sma_60":21.02,"sma_120":18.98},{"date":"2025-11-05","open":19.67,"high":19.95,"low":18.64,"close":18.78,"volume":1984530,"rsi_14":30.56,"sma_20":24.08,"sma_60":21.04,"sma_120":19.04},{"date":"2025-11-06","open":15.31,"high":18.43,"low":15.2,"close":16.63,"volume":3615333,"rsi_14":29.75,"sma_20":23.42,"sma_60":21.01,"sma_120":19.08},{"date":"2025-11-07","open":15.94,"high":16.95,"low":15.51,"close":16.92,"volume":2356901,"rsi_14":21.54,"sma_20":22.93,"sma_60":20.99,"sma_120":19.12},{"date":"2025-11-10","open":18.07,"high":18.14,"low":16.37,"close":16.58,"volume":1594794,"rsi_14":23.13,"sma_20":22.34,"sma_60":20.96,"sma_120":19.16},{"date":"2025-11-11","open":16.17,"high":16.36,"low":15.74,"close":16.07,"volume":1429852,"rsi_14":28.39,"sma_20":21.65,"sma_60":20.94,"sma_120":19.2},{"date":"2025-11-12","open":15.93,"high":16.75,"low":15.31,"close":15.83,"volume":1546915,"rsi_14":21.18,"sma_20":20.86,"sma_60":20.94,"sma_120":19.24},{"date":"2025-11-13","open":15.52,"high":15.62,"low":13.56,"close":13.62,"volume":3069743,"rsi_14":13.16,"sma_20":20.24,"sma_60":20.89,"sma_120":19.27},{"date":"2025-11-14","open":13.03,"high":13.76,"low":12.41,"close":13.19,"volume":2265877,"rsi_14":13.06,"sma_20":19.68,"sma_60":20.84,"sma_120":19.28},{"date":"2025-11-17","open":13.19,"high":13.25,"low":12.79,"close":13.14,"volume":2252360,"rsi_14":14.95,"sma_20":19.0,"sma_60":20.77,"sma_120":19.29},{"date":"2025-11-18","open":12.82,"high":13.94,"low":12.62,"close":13.57,"volume":1870586,"rsi_14":18.64,"sma_20":18.42,"sma_60":20.7,"sma_120":19.31},{"date":"2025-11-19","open":13.98,"high":14.82,"low":13.7,"close":14.49,"volume":2413942,"rsi_14":27.4,"sma_20":18.06,"sma_60":20.64,"sma_120":19.33},{"date":"2025-11-20","open":15.46,"high":16.93,"low":14.9,"close":14.99,"volume":4151081,"rsi_14":20.84,"sma_20":17.66,"sma_60":20.59,"sma_120":19.37},{"date":"2025-11-21","open":14.78,"high":15.77,"low":13.25,"close":15.33,"volume":3018036,"rsi_14":24.93,"sma_20":17.25,"sma_60":20.54,"sma_120":19.4},{"date":"2025-11-24","open":15.57,"high":16.22,"low":15.07,"close":16.05,"volume":1330177,"rsi_14":35.4,"sma_20":16.89,"sma_60":20.52,"sma_120":19.43},{"date":"2025-11-25","open":16.0,"high":17.34,"low":15.43,"close":17.13,"volume":1513248,"rsi_14":41.92,"sma_20":16.66,"sma_60":20.52,"sma_120":19.48},{"date":"2025-11-26","open":17.58,"high":18.39,"low":17.41,"close":17.75,"volume":1301924,"rsi_14":56.45,"sma_20":16.5,"sma_60":20.54,"sma_120":19.52},{"date":"2025-11-28","open":17.89,"high":18.0,"low":17.42,"close":17.72,"volume":679555,"rsi_14":54.75,"sma_20":16.4,"sma_60":20.58,"sma_120":19.56},{"date":"2025-12-01","open":16.77,"high":17.06,"low":16.1,"close":16.57,"volume":960747,"rsi_14":49.95,"sma_20":16.18,"sma_60":20.58,"sma_120":19.59},{"date":"2025-12-02","open":16.79,"high":17.24,"low":16.43,"close":16.97,"volume":1170578,"rsi_14":54.93,"sma_20":16.0,"sma_60":20.59,"sma_120":19.64},{"date":"2025-12-03","open":16.99,"high":17.69,"low":16.4,"close":17.68,"volume":937421,"rsi_14":59.65,"sma_20":15.95,"sma_60":20.61,"sma_120":19.69},{"date":"2025-12-04","open":17.44,"high":19.8,"low":17.39,"close":19.25,"volume":1479217,"rsi_14":81.45,"sma_20":15.97,"sma_60":20.67,"sma_120":19.76},{"date":"2025-12-05","open":18.89,"high":19.36,"low":18.04,"close":18.29,"volume":855539,"rsi_14":76.9,"sma_20":16.06,"sma_60":20.69,"sma_120":19.82},{"date":"2025-12-08","open":18.69,"high":18.86,"low":18.04,"close":18.28,"volume":594838,"rsi_14":77.22,"sma_20":16.12,"sma_60":20.67,"sma_120":19.87},{"date":"2025-12-09","open":17.93,"high":18.83,"low":17.73,"close":18.7,"volume":827897,"rsi_14":77.2,"sma_20":16.23,"sma_60":20.65,"sma_120":19.92},{"date":"2025-12-10","open":18.54,"high":20.0,"low":18.0,"close":19.32,"volume":1337729,"rsi_14":76.45,"sma_20":16.39,"sma_60":20.67,"sma_120":19.97},{"date":"2025-12-11","open":19.8,"high":20.0,"low":18.72,"close":19.55,"volume":2337620,"rsi_14":75.73,"sma_20":16.58,"sma_60":20.67,"sma_120":19.99},{"date":"2025-12-12","open":19.66,"high":19.66,"low":18.0,"close":18.24,"volume":1119287,"rsi_14":64.8,"sma_20":16.81,"sma_60":20.65,"sma_120":20.0},{"date":"2025-12-15","open":18.05,"high":18.36,"low":16.96,"close":17.52,"volume":1347379,"rsi_14":57.48,"sma_20":17.03,"sma_60":20.6,"sma_120":20.0},{"date":"2025-12-16","open":17.34,"high":18.07,"low":17.18,"close":17.97,"volume":952446,"rsi_14":54.57,"sma_20":17.27,"sma_60":20.55,"sma_120":19.98},{"date":"2025-12-17","open":18.0,"high":18.33,"low":16.34,"close":16.45,"volume":1186097,"rsi_14":43.56,"sma_20":17.41,"sma_60":20.45,"sma_120":19.95},{"date":"2025-12-18","open":17.05,"high":17.82,"low":16.56,"close":17.47,"volume":1011215,"rsi_14":48.87,"sma_20":17.56,"sma_60":20.39,"sma_120":19.93},{"date":"2025-12-19","open":17.54,"high":19.75,"low":17.48,"close":19.25,"volume":1850481,"rsi_14":61.43,"sma_20":17.77,"sma_60":20.39,"sma_120":19.92},{"date":"2025-12-22","open":20.0,"high":23.74,"low":19.99,"close":21.87,"volume":3007943,"rsi_14":67.58,"sma_20":18.1,"sma_60":20.42,"sma_120":19.93},{"date":"2025-12-23","open":21.16,"high":22.87,"low":20.75,"close":21.68,"volume":1630225,"rsi_14":64.9,"sma_20":18.38,"sma_60":20.45,"sma_120":19.94},{"date":"2025-12-24","open":22.33,"high":22.7,"low":20.3,"close":21.22,"volume":766050,"rsi_14":58.0,"sma_20":18.59,"sma_60":20.47,"sma_120":19.93},{"date":"2025-12-26","open":21.08,"high":21.1,"low":19.17,"close":19.31,"volume":1372858,"rsi_14":53.85,"sma_20":18.67,"sma_60":20.42,"sma_120":19.9},{"date":"2025-12-29","open":18.7,"high":19.84,"low":18.4,"close":19.17,"volume":1260689,"rsi_14":53.32,"sma_20":18.74,"sma_60":20.33,"sma_120":19.88},{"date":"2025-12-30","open":19.33,"high":19.8,"low":18.86,"close":19.31,"volume":846824,"rsi_14":52.33,"sma_20":18.88,"sma_60":20.23,"sma_120":19.84},{"date":"2025-12-31","open":19.25,"high":19.58,"low":18.72,"close":18.75,"volume":629623,"rsi_14":47.82,"sma_20":18.96,"sma_60":20.06,"sma_120":19.81},{"date":"2026-01-02","open":19.2,"high":20.85,"low":18.23,"close":20.82,"volume":1119949,"rsi_14":54.26,"sma_20":19.12,"sma_60":19.91,"sma_120":19.78},{"date":"2026-01-05","open":21.73,"high":23.32,"low":20.69,"close":22.72,"volume":1826377,"rsi_14":64.47,"sma_20":19.29,"sma_60":19.78,"sma_120":19.76},{"date":"2026-01-06","open":22.86,"high":24.95,"low":22.55,"close":24.78,"volume":2724271,"rsi_14":71.58,"sma_20":19.62,"sma_60":19.7,"sma_120":19.75},{"date":"2026-01-07","open":24.51,"high":25.43,"low":23.57,"close":24.26,"volume":1638712,"rsi_14":68.62,"sma_20":19.92,"sma_60":19.66,"sma_120":19.71},{"date":"2026-01-08","open":24.75,"high":26.19,"low":24.13,"close":24.95,"volume":1510047,"rsi_14":76.46,"sma_20":20.23,"sma_60":19.6,"sma_120":19.72},{"date":"2026-01-09","open":25.27,"high":26.39,"low":24.25,"close":25.52,"volume":1115956,"rsi_14":75.78,"sma_20":20.54,"sma_60":19.53,"sma_120":19.75},{"date":"2026-01-12","open":25.45,"high":26.77,"low":24.24,"close":26.61,"volume":1523955,"rsi_14":74.66,"sma_20":20.89,"sma_60":19.45,"sma_120":19.8},{"date":"2026-01-13","open":28.13,"high":28.19,"low":25.59,"close":25.61,"volume":1324784,"rsi_14":64.06,"sma_20":21.26,"sma_60":19.44,"sma_120":19.85},{"date":"2026-01-14","open":25.38,"high":27.88,"low":24.9,"close":27.65,"volume":1554808,"rsi_14":69.7,"sma_20":21.77,"sma_60":19.49,"sma_120":19.91},{"date":"2026-01-15","open":27.65,"high":29.79,"low":26.03,"close":28.3,"volume":2188576,"rsi_14":73.08,"sma_20":22.29,"sma_60":19.52,"sma_120":19.98},{"date":"2026-01-16","open":28.22,"high":29.23,"low":27.37,"close":27.53,"volume":1576064,"rsi_14":78.94,"sma_20":22.84,"sma_60":19.56,"sma_120":20.05},{"date":"2026-01-20","open":25.65,"high":29.47,"low":25.46,"close":27.37,"volume":1705644,"rsi_14":78.83,"sma_20":23.33,"sma_60":19.65,"sma_120":20.12},{"date":"2026-01-21","open":27.76,"high":28.5,"low":23.9,"close":25.3,"volume":2147310,"rsi_14":68.54,"sma_20":23.64,"sma_60":19.69,"sma_120":20.17},{"date":"2026-01-22","open":25.68,"high":27.78,"low":25.12,"close":26.87,"volume":1495666,"rsi_14":73.66,"sma_20":23.89,"sma_60":19.75,"sma_120":20.24},{"date":"2026-01-23","open":26.99,"high":28.4,"low":26.05,"close":27.08,"volume":1281400,"rsi_14":70.46,"sma_20":24.16,"sma_60":19.81,"sma_120":20.31},{"date":"2026-01-26","open":26.5,"high":26.62,"low":24.03,"close":24.31,"volume":1654700,"rsi_14":54.92,"sma_20":24.31,"sma_60":19.85,"sma_120":20.34},{"date":"2026-01-27","open":24.66,"high":27.0,"low":24.32,"close":26.86,"volume":1365500,"rsi_14":56.24,"sma_20":24.69,"sma_60":19.95,"sma_120":20.4},{"date":"2026-01-28","open":27.5,"high":28.3,"low":26.57,"close":27.73,"volume":1389900,"rsi_14":60.2,"sma_20":25.12,"sma_60":20.09,"sma_120":20.48},{"date":"2026-01-29","open":27.24,"high":27.55,"low":24.4,"close":24.72,"volume":1455000,"rsi_14":49.41,"sma_20":25.39,"sma_60":20.15,"sma_120":20.54},{"date":"2026-01-30","open":24.29,"high":25.28,"low":21.8,"close":22.07,"volume":2010800,"rsi_14":41.94,"sma_20":25.55,"sma_60":20.17,"sma_120":20.58},{"date":"2026-02-02","open":21.92,"high":22.27,"low":20.89,"close":21.41,"volume":1344200,"rsi_14":37.61,"sma_20":25.58,"sma_60":20.22,"sma_120":20.62},{"date":"2026-02-03","open":22.27,"high":23.78,"low":22.02,"close":23.7,"volume":1687700,"rsi_14":45.71,"sma_20":25.63,"sma_60":20.3,"sma_120":20.67},{"date":"2026-02-04","open":23.65,"high":23.82,"low":19.32,"close":21.14,"volume":3262300,"rsi_14":35.72,"sma_20":25.45,"sma_60":20.38,"sma_120":20.69},{"date":"2026-02-05","open":20.51,"high":22.69,"low":20.51,"close":20.99,"volume":1782300,"rsi_14":33.6,"sma_20":25.29,"sma_60":20.44,"sma_120":20.72},{"date":"2026-02-06","open":21.89,"high":23.88,"low":21.52,"close":22.85,"volume":1657500,"rsi_14":39.99,"sma_20":25.18,"sma_60":20.55,"sma_120":20.76},{"date":"2026-02-09","open":22.43,"high":24.95,"low":22.29,"close":24.71,"volume":1196720,"rsi_14":61.28,"sma_20":24.04,"sma_60":19.77,"sma_120":20.29},{"date":"2026-02-10","open":24.38,"high":24.6,"low":22.1,"close":22.76,"volume":1035964,"rsi_14":50.17,"sma_20":24.12,"sma_60":19.79,"sma_120":20.3},{"date":"2026-02-11","open":23.16,"high":23.16,"low":19.95,"close":21.12,"volume":1184441,"rsi_14":39.15,"sma_20":24.21,"sma_60":19.79,"sma_120":20.32},{"date":"2026-02-12","open":21.15,"high":21.31,"low":19.05,"close":20.58,"volume":1581105,"rsi_14":39.11,"sma_20":24.28,"sma_60":19.81,"sma_120":20.34},{"date":"2026-02-13","open":20.68,"high":22.07,"low":20.28,"close":21.48,"volume":917002,"rsi_14":39.86,"sma_20":24.39,"sma_60":19.81,"sma_120":20.38},{"date":"2026-02-17","open":21.18,"high":22.04,"low":20.53,"close":21.3,"volume":856102,"rsi_14":37.31,"sma_20":24.51,"sma_60":19.83,"sma_120":20.41},{"date":"2026-02-18","open":20.97,"high":23.15,"low":20.73,"close":22.03,"volume":913800,"rsi_14":36.45,"sma_20":23.45,"sma_60":21.45,"sma_120":21.05},{"date":"2026-02-19","open":21.47,"high":22.34,"low":20.88,"close":21.42,"volume":952100,"rsi_14":41.15,"sma_20":23.26,"sma_60":21.56,"sma_120":21.07},{"date":"2026-02-20","open":20.98,"high":21.88,"low":19.58,"close":19.88,"volume":1017918,"rsi_14":43.75,"sma_20":22.91,"sma_60":21.63,"sma_120":21.09},{"date":"2026-02-23","open":19.3,"high":19.84,"low":18.8,"close":19.34,"volume":1213100,"rsi_14":44.06,"sma_20":22.52,"sma_60":21.69,"sma_120":21.1},{"date":"2026-02-24","open":19.14,"high":19.86,"low":18.74,"close":19.71,"volume":813609,"rsi_14":31.83,"sma_20":24.31,"sma_60":19.86,"sma_120":20.45},{"date":"2026-02-25","open":20.15,"high":21.57,"low":20.07,"close":20.19,"volume":1439496,"rsi_14":24.42,"sma_20":24.08,"sma_60":19.92,"sma_120":20.47},{"date":"2026-02-26","open":20.4,"high":21.17,"low":19.33,"close":19.99,"volume":1605701,"rsi_14":20.61,"sma_20":23.87,"sma_60":19.97,"sma_120":20.48},{"date":"2026-02-27","open":19.41,"high":19.46,"low":17.52,"close":18.85,"volume":1692920,"rsi_14":20.17,"sma_20":23.57,"sma_60":20.01,"sma_120":20.49},{"date":"2026-03-02","open":18.68,"high":22.75,"low":18.5,"close":21.61,"volume":2134410,"rsi_14":33.16,"sma_20":23.37,"sma_60":20.1,"sma_120":20.52},{"date":"2026-03-03","open":20.98,"high":23.06,"low":20.6,"close":22.72,"volume":1653897,"rsi_14":42.09,"sma_20":23.18,"sma_60":20.22,"sma_120":20.58},{"date":"2026-03-04","open":22.91,"high":24.42,"low":22.18,"close":24.3,"volume":1600209,"rsi_14":42.21,"sma_20":23.11,"sma_60":20.39,"sma_120":20.64},{"date":"2026-03-05","open":23.73,"high":24.51,"low":23.11,"close":24.36,"volume":1355356,"rsi_14":48.77,"sma_20":22.95,"sma_60":20.58,"sma_120":20.71},{"date":"2026-03-06","open":23.74,"high":26.06,"low":23.37,"close":23.73,"volume":1838948,"rsi_14":53.72,"sma_20":22.72,"sma_60":20.76,"sma_120":20.76},{"date":"2026-03-09","open":23.31,"high":25.0,"low":22.13,"close":24.94,"volume":1061865,"rsi_14":65.49,"sma_20":22.59,"sma_60":20.95,"sma_120":20.83},{"date":"2026-03-10","open":24.72,"high":24.91,"low":23.56,"close":24.0,"volume":911906,"rsi_14":63.53,"sma_20":22.42,"sma_60":21.11,"sma_120":20.87},{"date":"2026-03-11","open":24.14,"high":25.02,"low":23.06,"close":23.63,"volume":979964,"rsi_14":58.73,"sma_20":22.34,"sma_60":21.25,"sma_120":20.92},{"date":"2026-03-12","open":23.64,"high":25.09,"low":23.1,"close":23.93,"volume":1323126,"rsi_14":60.84,"sma_20":22.19,"sma_60":21.39,"sma_120":20.97},{"date":"2026-03-13","open":24.05,"high":24.85,"low":22.75,"close":23.63,"volume":822492,"rsi_14":66.68,"sma_20":22.14,"sma_60":21.52,"sma_120":21.02},{"date":"2026-03-16","open":24.17,"high":24.7,"low":22.7,"close":24.0,"volume":643399,"rsi_14":68.69,"sma_20":22.2,"sma_60":21.63,"sma_120":21.08},{"date":"2026-03-17","open":24.12,"high":26.66,"low":23.8,"close":26.4,"volume":1653283,"rsi_14":73.05,"sma_20":22.46,"sma_60":21.78,"sma_120":21.16},{"date":"2026-03-18","open":25.75,"high":27.44,"low":25.29,"close":25.38,"volume":1757425,"rsi_14":69.17,"sma_20":22.7,"sma_60":21.91,"sma_120":21.24},{"date":"2026-03-19","open":24.79,"high":25.93,"low":23.43,"close":25.63,"volume":1058509,"rsi_14":75.37,"sma_20":22.91,"sma_60":22.06,"sma_120":21.32},{"date":"2026-03-20","open":25.99,"high":28.88,"low":25.58,"close":26.09,"volume":2300677,"rsi_14":70.28,"sma_20":23.15,"sma_60":22.21,"sma_120":21.4},{"date":"2026-03-23","open":26.1,"high":28.48,"low":25.02,"close":27.74,"volume":1847279,"rsi_14":71.57,"sma_20":23.54,"sma_60":22.38,"sma_120":21.49},{"date":"2026-03-24","open":27.1,"high":28.65,"low":25.21,"close":25.43,"volume":1764629,"rsi_14":54.38,"sma_20":23.83,"sma_60":22.48,"sma_120":21.58},{"date":"2026-03-25","open":25.73,"high":29.46,"low":25.23,"close":27.03,"volume":1901797,"rsi_14":59.5,"sma_20":24.17,"sma_60":22.62,"sma_120":21.66},{"date":"2026-03-26","open":26.36,"high":28.57,"low":26.15,"close":28.14,"volume":1861987,"rsi_14":65.44,"sma_20":24.58,"sma_60":22.79,"sma_120":21.73},{"date":"2026-03-27","open":27.44,"high":27.94,"low":22.83,"close":23.29,"volume":2118948,"rsi_14":45.41,"sma_20":24.8,"sma_60":22.87,"sma_120":21.76},{"date":"2026-03-30","open":23.51,"high":23.51,"low":21.09,"close":21.91,"volume":1550078,"rsi_14":44.28,"sma_20":24.82,"sma_60":22.91,"sma_120":21.79},{"date":"2026-03-31","open":23.29,"high":25.37,"low":22.95,"close":25.16,"volume":1909500,"rsi_14":53.68,"sma_20":24.94,"sma_60":23.0,"sma_120":21.84},{"date":"2026-04-01","open":25.66,"high":29.15,"low":25.66,"close":27.62,"volume":2169187,"rsi_14":57.89,"sma_20":25.1,"sma_60":23.16,"sma_120":21.91},{"date":"2026-04-02","open":26.25,"high":32.02,"low":26.1,"close":30.81,"volume":4101759,"rsi_14":63.64,"sma_20":25.42,"sma_60":23.38,"sma_120":21.99},{"date":"2026-04-06","open":30.91,"high":31.8,"low":29.3,"close":30.93,"volume":2530983,"rsi_14":63.36,"sma_20":25.79,"sma_60":23.6,"sma_120":22.07},{"date":"2026-04-07","open":30.47,"high":34.14,"low":28.68,"close":34.05,"volume":3287009,"rsi_14":64.38,"sma_20":26.24,"sma_60":23.89,"sma_120":22.17},{"date":"2026-04-08","open":35.15,"high":36.34,"low":32.91,"close":33.41,"volume":4262971,"rsi_14":65.23,"sma_20":26.71,"sma_60":24.16,"sma_120":22.28},{"date":"2026-04-09","open":33.11,"high":35.71,"low":32.25,"close":32.65,"volume":2436009,"rsi_14":63.12,"sma_20":27.16,"sma_60":24.38,"sma_120":22.38},{"date":"2026-04-10","open":33.4,"high":35.85,"low":33.4,"close":34.14,"volume":1518943,"rsi_14":64.4,"sma_20":27.67,"sma_60":24.58,"sma_120":22.5},{"date":"2026-04-13","open":33.45,"high":35.93,"low":32.6,"close":34.79,"volume":1596179,"rsi_14":63.09,"sma_20":28.23,"sma_60":24.8,"sma_120":22.63},{"date":"2026-04-14","open":36.35,"high":36.9,"low":31.31,"close":32.04,"volume":2254638,"rsi_14":62.14,"sma_20":28.63,"sma_60":24.98,"sma_120":22.72},{"date":"2026-04-15","open":32.25,"high":33.43,"low":30.8,"close":33.08,"volume":1439680,"rsi_14":61.28,"sma_20":28.97,"sma_60":25.21,"sma_120":22.81},{"date":"2026-04-16","open":33.76,"high":39.25,"low":33.62,"close":39.0,"volume":2972650,"rsi_14":67.17,"sma_20":29.65,"sma_60":25.54,"sma_120":22.94},{"date":"2026-04-17","open":39.0,"high":40.62,"low":36.66,"close":37.57,"volume":2679529,"rsi_14":75.35,"sma_20":30.24,"sma_60":25.85,"sma_120":23.04},{"date":"2026-04-20","open":37.16,"high":38.77,"low":36.65,"close":37.42,"volume":1479123,"rsi_14":78.84,"sma_20":30.81,"sma_60":26.16,"sma_120":23.11},{"date":"2026-04-21","open":38.15,"high":41.4,"low":38.04,"close":38.94,"volume":2016467,"rsi_14":77.3,"sma_20":31.37,"sma_60":26.46,"sma_120":23.18},{"date":"2026-04-22","open":40.75,"high":42.75,"low":38.95,"close":40.66,"volume":1631077,"rsi_14":76.61,"sma_20":32.13,"sma_60":26.76,"sma_120":23.27},{"date":"2026-04-23","open":39.88,"high":40.07,"low":35.72,"close":38.44,"volume":1874880,"rsi_14":66.3,"sma_20":32.7,"sma_60":26.99,"sma_120":23.34},{"date":"2026-04-24","open":38.9,"high":39.01,"low":33.57,"close":33.83,"volume":1758896,"rsi_14":55.16,"sma_20":32.99,"sma_60":27.15,"sma_120":23.4},{"date":"2026-04-27","open":33.76,"high":33.89,"low":30.47,"close":33.21,"volume":1894427,"rsi_14":48.36,"sma_20":33.48,"sma_60":27.28,"sma_120":23.44},{"date":"2026-04-28","open":32.81,"high":33.25,"low":30.1,"close":31.22,"volume":1606251,"rsi_14":45.93,"sma_20":33.95,"sma_60":27.38,"sma_120":23.45},{"date":"2026-04-29","open":31.1,"high":31.77,"low":29.82,"close":31.66,"volume":1063969,"rsi_14":48.12,"sma_20":34.27,"sma_60":27.46,"sma_120":23.45},{"date":"2026-04-30","open":32.6,"high":35.89,"low":32.05,"close":35.48,"volume":1562948,"rsi_14":52.46,"sma_20":34.67,"sma_60":27.63,"sma_120":23.53},{"date":"2026-05-01","open":35.82,"high":36.97,"low":34.85,"close":35.55,"volume":967833,"rsi_14":51.36,"sma_20":34.9,"sma_60":27.76,"sma_120":23.63},{"date":"2026-05-04","open":36.0,"high":37.41,"low":34.68,"close":36.33,"volume":850782,"rsi_14":58.13,"sma_20":35.17,"sma_60":27.89,"sma_120":23.7},{"date":"2026-05-05","open":37.24,"high":37.42,"low":34.7,"close":35.96,"volume":1244371,"rsi_14":55.59,"sma_20":35.27,"sma_60":28.03,"sma_120":23.79},{"date":"2026-05-06","open":36.0,"high":40.68,"low":35.46,"close":40.51,"volume":2040828,"rsi_14":53.02,"sma_20":35.62,"sma_60":28.25,"sma_120":23.95},{"date":"2026-05-07","open":36.98,"high":37.0,"low":29.85,"close":32.24,"volume":5321509,"rsi_14":41.38,"sma_20":35.6,"sma_60":28.37,"sma_120":24.03},{"date":"2026-05-08","open":32.96,"high":39.81,"low":32.96,"close":39.45,"volume":3265936,"rsi_14":52.69,"sma_20":35.87,"sma_60":28.58,"sma_120":24.16},{"date":"2026-05-11","open":38.26,"high":43.11,"low":37.53,"close":41.38,"volume":4542072,"rsi_14":53.18,"sma_20":36.2,"sma_60":28.86,"sma_120":24.31},{"date":"2026-05-12","open":40.92,"high":44.7,"low":38.9,"close":40.31,"volume":3587292,"rsi_14":49.47,"sma_20":36.61,"sma_60":29.15,"sma_120":24.47},{"date":"2026-05-13","open":41.69,"high":41.69,"low":38.67,"close":41.15,"volume":2290610,"rsi_14":53.78,"sma_20":37.02,"sma_60":29.48,"sma_120":24.64},{"date":"2026-05-14","open":41.06,"high":43.77,"low":37.88,"close":42.66,"volume":2574841,"rsi_14":63.23,"sma_20":37.2,"sma_60":29.85,"sma_120":24.83},{"date":"2026-05-15","open":40.8,"high":41.81,"low":38.69,"close":38.75,"volume":2465597,"rsi_14":57.5,"sma_20":37.26,"sma_60":30.14,"sma_120":24.97},{"date":"2026-05-18","open":40.73,"high":43.73,"low":38.26,"close":43.0,"volume":4126027,"rsi_14":65.06,"sma_20":37.53,"sma_60":30.5,"sma_120":25.16},{"date":"2026-05-19","open":41.27,"high":45.5,"low":38.8,"close":45.17,"volume":2660004,"rsi_14":66.58,"sma_20":37.85,"sma_60":30.92,"sma_120":25.38},{"date":"2026-05-20","open":45.78,"high":46.44,"low":43.15,"close":45.58,"volume":2056021,"rsi_14":63.53,"sma_20":38.09,"sma_60":31.35,"sma_120":25.61},{"date":"2026-05-21","open":44.5,"high":46.48,"low":43.5,"close":44.65,"volume":1174101,"rsi_14":61.89,"sma_20":38.4,"sma_60":31.76,"sma_120":25.84},{"date":"2026-05-22","open":46.01,"high":48.66,"low":45.78,"close":47.87,"volume":2047599,"rsi_14":64.17,"sma_20":39.1,"sma_60":32.22,"sma_120":26.1},{"date":"2026-05-26","open":48.53,"high":52.1,"low":48.25,"close":48.77,"volume":2653345,"rsi_14":65.52,"sma_20":39.88,"sma_60":32.72,"sma_120":26.37},{"date":"2026-05-27","open":50.3,"high":51.79,"low":46.61,"close":51.0,"volume":2330288,"rsi_14":63.56,"sma_20":40.88,"sma_60":33.21,"sma_120":26.66},{"date":"2026-05-28","open":51.56,"high":52.88,"low":48.52,"close":51.63,"volume":2617241,"rsi_14":81.06,"sma_20":41.87,"sma_60":33.69,"sma_120":26.96},{"date":"2026-05-29","open":48.99,"high":49.0,"low":43.81,"close":48.47,"volume":2580092,"rsi_14":66.61,"sma_20":42.52,"sma_60":34.1,"sma_120":27.25},{"date":"2026-06-01","open":45.76,"high":46.99,"low":41.0,"close":42.38,"volume":2909896,"rsi_14":51.63,"sma_20":42.86,"sma_60":34.4,"sma_120":27.49},{"date":"2026-06-02","open":43.5,"high":45.22,"low":42.41,"close":43.91,"volume":1579891,"rsi_14":55.61,"sma_20":43.24,"sma_60":34.73,"sma_120":27.75},{"date":"2026-06-03","open":42.5,"high":42.51,"low":37.1,"close":37.48,"volume":3125167,"rsi_14":45.09,"sma_20":43.32,"sma_60":34.94,"sma_120":27.94},{"date":"2026-06-04","open":37.01,"high":40.5,"low":35.7,"close":39.66,"volume":2487045,"rsi_14":46.06,"sma_20":43.28,"sma_60":35.2,"sma_120":28.15},{"date":"2026-06-05","open":37.91,"high":38.41,"low":33.9,"close":34.76,"volume":2325193,"rsi_14":44.88,"sma_20":43.4,"sma_60":35.39,"sma_120":28.32},{"date":"2026-06-08","open":36.5,"high":36.8,"low":33.39,"close":34.28,"volume":2339017,"rsi_14":37.63,"sma_20":43.14,"sma_60":35.56,"sma_120":28.48},{"date":"2026-06-09","open":34.26,"high":35.51,"low":30.01,"close":31.65,"volume":2878138,"rsi_14":31.08,"sma_20":42.66,"sma_60":35.7,"sma_120":28.61},{"date":"2026-06-10","open":31.38,"high":32.77,"low":30.76,"close":31.79,"volume":1688534,"rsi_14":30.41,"sma_20":42.23,"sma_60":35.82,"sma_120":28.73},{"date":"2026-06-11","open":32.41,"high":35.98,"low":31.97,"close":35.97,"volume":2763342,"rsi_14":38.72,"sma_20":41.97,"sma_60":35.98,"sma_120":28.88},{"date":"2026-06-12","open":35.26,"high":35.68,"low":30.91,"close":32.42,"volume":2676794,"rsi_14":30.21,"sma_20":41.46,"sma_60":36.1,"sma_120":29.0},{"date":"2026-06-15","open":33.99,"high":34.47,"low":29.85,"close":31.19,"volume":2756293,"rsi_14":27.7,"sma_20":41.08,"sma_60":36.2,"sma_120":29.13},{"date":"2026-06-16","open":30.39,"high":30.99,"low":28.73,"close":28.77,"volume":2735896,"rsi_14":21.9,"sma_20":40.37,"sma_60":36.24,"sma_120":29.22},{"date":"2026-06-17","open":28.69,"high":30.88,"low":28.23,"close":29.52,"volume":2100188,"rsi_14":22.17,"sma_20":39.59,"sma_60":36.27,"sma_120":29.32},{"date":"2026-06-18","open":30.34,"high":30.35,"low":27.52,"close":28.99,"volume":2336479,"rsi_14":23.64,"sma_20":38.75,"sma_60":36.33,"sma_120":29.4},{"date":"2026-06-22","open":28.7,"high":28.99,"low":27.11,"close":28.54,"volume":1882165,"rsi_14":27.99,"sma_20":37.95,"sma_60":36.35,"sma_120":29.49},{"date":"2026-06-23","open":27.38,"high":28.75,"low":26.8,"close":26.9,"volume":1487140,"rsi_14":23.02,"sma_20":36.9,"sma_60":36.33,"sma_120":29.56},{"date":"2026-06-24","open":26.5,"high":26.57,"low":25.05,"close":25.21,"volume":2215428,"rsi_14":27.1,"sma_20":35.73,"sma_60":36.36,"sma_120":29.62},{"date":"2026-06-25","open":25.5,"high":25.8,"low":24.0,"close":24.35,"volume":2064439,"rsi_14":19.93,"sma_20":34.39,"sma_60":36.41,"sma_120":29.66},{"date":"2026-06-26","open":23.63,"high":25.52,"low":23.63,"close":24.76,"volume":2180466,"rsi_14":26.18,"sma_20":33.05,"sma_60":36.4,"sma_120":29.7},{"date":"2026-06-29","open":26.2,"high":28.56,"low":25.83,"close":28.35,"volume":2628686,"rsi_14":37.71,"sma_20":32.04,"sma_60":36.41,"sma_120":29.78},{"date":"2026-06-30","open":27.75,"high":29.0,"low":27.56,"close":27.92,"volume":1327439,"rsi_14":41.49,"sma_20":31.32,"sma_60":36.36,"sma_120":29.87},{"date":"2026-07-01","open":28.02,"high":30.46,"low":27.8,"close":28.74,"volume":1555035,"rsi_14":43.19,"sma_20":30.56,"sma_60":36.33,"sma_120":29.96},{"date":"2026-07-02","open":28.5,"high":30.64,"low":27.37,"close":27.88,"volume":1287215,"rsi_14":28.96,"sma_20":30.08,"sma_60":36.22,"sma_120":30.06},{"date":"2026-07-06","open":27.85,"high":28.53,"low":26.92,"close":27.16,"volume":1171022,"rsi_14":34.03,"sma_20":29.46,"sma_60":36.12,"sma_120":30.14},{"date":"2026-07-07","open":27.0,"high":27.0,"low":25.32,"close":25.46,"volume":1164572,"rsi_14":33.04,"sma_20":28.99,"sma_60":36.0,"sma_120":30.19},{"date":"2026-07-08","open":25.38,"high":27.24,"low":24.87,"close":25.88,"volume":1137165,"rsi_14":40.28,"sma_20":28.57,"sma_60":35.86,"sma_120":30.22},{"date":"2026-07-09","open":26.35,"high":26.35,"low":24.75,"close":25.55,"volume":1040293,"rsi_14":36.21,"sma_20":28.27,"sma_60":35.71,"sma_120":30.25},{"date":"2026-07-10","open":25.8,"high":25.8,"low":23.93,"close":25.02,"volume":1425950,"rsi_14":36.26,"sma_20":27.93,"sma_60":35.59,"sma_120":30.29},{"date":"2026-07-13","open":25.02,"high":26.32,"low":24.9,"close":26.07,"volume":1992587,"rsi_14":41.83,"sma_20":27.43,"sma_60":35.47,"sma_120":30.34},{"date":"2026-07-14","open":26.49,"high":27.0,"low":25.3,"close":25.67,"volume":1404712,"rsi_14":45.42,"sma_20":27.09,"sma_60":35.25,"sma_120":30.4},{"date":"2026-07-15","open":25.73,"high":26.66,"low":24.23,"close":24.3,"volume":981701,"rsi_14":46.54,"sma_20":26.75,"sma_60":35.03,"sma_120":30.44},{"date":"2026-07-16","open":24.06,"high":24.07,"low":21.3,"close":21.46,"volume":2018870,"rsi_14":40.58,"sma_20":26.39,"sma_60":34.76,"sma_120":30.46},{"date":"2026-07-17","open":20.98,"high":23.29,"low":20.29,"close":22.19,"volume":1218321,"rsi_14":42.01,"sma_20":26.02,"sma_60":34.49,"sma_120":30.47},{"date":"2026-07-20","open":21.85,"high":22.45,"low":21.34,"close":21.86,"volume":1328156,"rsi_14":24.12,"sma_20":25.66,"sma_60":34.17,"sma_120":30.47},{"date":"2026-07-21","open":22.29,"high":23.74,"low":22.19,"close":23.61,"volume":982474,"rsi_14":34.39,"sma_20":25.42,"sma_60":33.92,"sma_120":30.46},{"date":"2026-07-22","open":23.22,"high":23.9,"low":22.43,"close":22.49,"volume":705578,"rsi_14":27.95,"sma_20":25.2,"sma_60":33.74,"sma_120":30.44},{"date":"2026-07-23","open":22.0,"high":23.07,"low":21.8,"close":22.78,"volume":880529,"rsi_14":31.12,"sma_20":25.07,"sma_60":33.56,"sma_120":30.42},{"date":"2026-07-24","open":22.87,"high":22.95,"low":21.5,"close":21.57,"volume":1221010,"rsi_14":30.18,"sma_20":24.94,"sma_60":33.4,"sma_120":30.39},{"date":"2026-07-27","open":21.55,"high":22.55,"low":21.26,"close":22.07,"volume":1030370,"rsi_14":36.76,"sma_20":24.8,"sma_60":33.24,"sma_120":30.35},{"date":"2026-07-28","open":21.49,"high":22.72,"low":20.95,"close":21.95,"volume":1165647,"rsi_14":34.45,"sma_20":24.48,"sma_60":33.02,"sma_120":30.32},{"date":"2026-07-29","open":21.97,"high":22.5,"low":20.47,"close":20.61,"volume":1060646,"rsi_14":31.74,"sma_20":24.11,"sma_60":32.77,"sma_120":30.26},{"date":"2026-07-30","open":21.17,"high":22.48,"low":20.77,"close":22.46,"volume":1056638,"rsi_14":41.37,"sma_20":23.8,"sma_60":32.54,"sma_120":30.21},{"date":"2026-07-31","open":23.19,"high":23.68,"low":22.27,"close":23.05,"volume":860844,"rsi_14":39.42,"sma_20":23.56,"sma_60":32.32,"sma_120":30.18},{"date":"2026-08-03","open":22.49,"high":24.11,"low":22.01,"close":23.9,"volume":922231,"rsi_14":44.06,"sma_20":23.4,"sma_60":32.04,"sma_120":30.03},{"date":"2026-08-04","open":24.64,"high":25.82,"low":24.64,"close":25.41,"volume":1029282,"rsi_14":53.54,"sma_20":23.39,"sma_60":31.93,"sma_120":30.05},{"date":"2026-08-05","open":25.12,"high":25.6,"low":24.41,"close":25.18,"volume":863634,"rsi_14":64.69,"sma_20":23.36,"sma_60":31.69,"sma_120":30.09},{"date":"2026-08-06","open":25.6,"high":28.98,"low":25.14,"close":27.79,"volume":1655193,"rsi_14":69.58,"sma_20":23.47,"sma_60":31.47,"sma_120":30.15},{"date":"2026-08-07","open":28.51,"high":29.65,"low":27.71,"close":29.16,"volume":1257318,"rsi_14":73.81,"sma_20":23.68,"sma_60":31.28,"sma_120":30.21},{"date":"2026-08-10","open":30.4,"high":31.4,"low":28.61,"close":28.61,"volume":1315407,"rsi_14":67.73,"sma_20":23.81,"sma_60":31.07,"sma_120":30.27},{"date":"2026-08-11","open":29.08,"high":29.95,"low":28.06,"close":29.89,"volume":914110,"rsi_14":75.91,"sma_20":24.02,"sma_60":30.86,"sma_120":30.34},{"date":"2026-08-12","open":30.81,"high":32.34,"low":29.8,"close":31.87,"volume":1332488,"rsi_14":78.46,"sma_20":24.4,"sma_60":30.74,"sma_120":30.42},{"date":"2026-08-13","open":30.46,"high":31.89,"low":30.18,"close":30.99,"volume":882860},{"date":"2026-08-14","open":30.99,"high":32.39,"low":30.28,"close":30.92,"volume":621767,"rsi_14":79.05,"sma_20":25.31,"sma_60":30.31,"sma_120":30.61},{"date":"2026-08-17","open":31.0,"high":32.39,"low":30.75,"close":30.77,"volume":1018579,"rsi_14":79.0,"sma_20":25.76,"sma_60":30.06,"sma_120":30.71},{"date":"2026-08-18","open":29.24,"high":30.16,"low":28.64,"close":28.94,"volume":1040140,"rsi_14":76.35,"sma_20":26.02,"sma_60":29.8,"sma_120":30.78},{"date":"2026-08-19","open":29.09,"high":29.09,"low":26.9,"close":27.9,"volume":833568,"rsi_14":68.21,"sma_20":26.29,"sma_60":29.46,"sma_120":30.84},{"date":"2026-08-20","open":27.47,"high":27.8,"low":25.69,"close":26.73,"volume":1039353,"rsi_14":61.86,"sma_20":26.49,"sma_60":29.1,"sma_120":30.91},{"date":"2026-08-21","open":27.16,"high":28.27,"low":26.48,"close":27.75,"volume":749142,"rsi_14":62.32,"sma_20":26.8,"sma_60":28.71,"sma_120":30.96},{"date":"2026-08-24","open":27.17,"high":27.7,"low":25.47,"close":25.59,"volume":697797,"rsi_14":50.43,"sma_20":26.97,"sma_60":28.27,"sma_120":30.98},{"date":"2026-08-25","open":26.07,"high":26.48,"low":25.0,"close":25.21,"volume":616019},{"date":"2026-08-26","open":24.94,"high":25.7,"low":24.42,"close":24.68,"volume":582200,"rsi_14":39.21,"sma_20":27.34,"sma_60":27.59,"sma_120":30.99},{"date":"2026-08-27","open":25.29,"high":25.54,"low":24.57,"close":24.76,"volume":712759,"rsi_14":33.23,"sma_20":27.45,"sma_60":27.27,"sma_120":31.0},{"date":"2026-08-28","open":24.44,"high":24.44,"low":23.44,"close":23.7,"volume":726030,"rsi_14":31.99,"sma_20":27.49,"sma_60":27.04,"sma_120":30.99},{"date":"2026-08-31","open":23.5,"high":24.0,"low":23.03,"close":23.1,"volume":776620,"rsi_14":23.78,"sma_20":27.45,"sma_60":26.77,"sma_120":30.99},{"date":"2026-09-01","open":23.02,"high":23.1,"low":21.31,"close":21.45,"volume":860587},{"date":"2026-09-02","open":21.61,"high":22.0,"low":21.22,"close":21.76,"volume":558469,"rsi_14":11.7,"sma_20":27.08,"sma_60":26.34,"sma_120":30.95},{"date":"2026-09-03","open":22.0,"high":22.11,"low":20.15,"close":20.63,"volume":1428290,"rsi_14":10.76,"sma_20":26.72,"sma_60":26.15,"sma_120":30.92},{"date":"2026-09-04","open":21.12,"high":21.26,"low":20.38,"close":20.5,"volume":899159,"rsi_14":10.77,"sma_20":26.29,"sma_60":25.97,"sma_120":30.89},{"date":"2026-09-08","open":20.7,"high":22.35,"low":20.41,"close":22.08,"volume":1215679},{"date":"2026-09-09","open":22.0,"high":22.48,"low":21.18,"close":21.61,"volume":1213391,"rsi_14":24.35,"sma_20":25.55,"sma_60":25.55,"sma_120":30.83},{"date":"2026-09-10","open":20.99,"high":22.05,"low":20.74,"close":20.75,"volume":648675,"rsi_14":25.02,"sma_20":24.99,"sma_60":25.38,"sma_120":30.79},{"date":"2026-09-11","open":21.0,"high":21.36,"low":20.45,"close":20.61,"volume":932207,"rsi_14":17.78,"sma_20":24.47,"sma_60":25.24,"sma_120":30.74},{"date":"2026-09-14","open":20.0,"high":21.36,"low":20.0,"close":20.8,"volume":945180,"rsi_14":23.71,"sma_20":23.97,"sma_60":25.1,"sma_120":30.68},{"date":"2026-09-15","open":20.6,"high":21.7,"low":20.22,"close":21.38,"volume":1066010},{"date":"2026-09-16","open":21.4,"high":21.61,"low":20.78,"close":21.52,"volume":897985,"rsi_14":32.29,"sma_20":23.13,"sma_60":24.85,"sma_120":30.6},{"date":"2026-09-17","open":22.35,"high":23.33,"low":22.14,"close":22.76,"volume":1037680,"rsi_14":40.08,"sma_20":22.87,"sma_60":24.79,"sma_120":30.56},{"date":"2026-09-18","open":23.03,"high":23.19,"low":21.06,"close":21.67,"volume":1935676,"rsi_14":39.96,"sma_20":22.62,"sma_60":24.73,"sma_120":30.55},{"date":"2026-09-21","open":22.31,"high":23.36,"low":22.27,"close":23.17,"volume":926796,"rsi_14":50.32,"sma_20":22.39,"sma_60":24.71,"sma_120":30.56},{"date":"2026-09-22","open":23.17,"high":23.52,"low":22.32,"close":23.19,"volume":746100,"rsi_14":59.32,"sma_20":22.27,"sma_60":24.68,"sma_120":30.54},{"date":"2026-09-23","open":23.14,"high":23.2,"low":22.13,"close":22.25,"volume":534077},{"date":"2026-09-24","open":22.03,"high":23.69,"low":22.03,"close":23.17,"volume":925459,"rsi_14":62.86,"sma_20":22.04,"sma_60":24.5,"sma_120":30.43},{"date":"2026-09-25","open":23.37,"high":23.72,"low":22.91,"close":23.25,"volume":783094,"rsi_14":64.1,"sma_20":21.97,"sma_60":24.41,"sma_120":30.37},{"date":"2026-09-28","open":22.76,"high":23.69,"low":22.7,"close":22.95,"volume":595771,"rsi_14":55.2,"sma_20":21.93,"sma_60":24.33,"sma_120":30.27},{"date":"2026-09-29","open":23.44,"high":23.67,"low":21.81,"close":21.89,"volume":807871,"rsi_14":51.55,"sma_20":21.87,"sma_60":24.24,"sma_120":30.18},{"date":"2026-09-30","open":22.1,"high":22.99,"low":21.3,"close":21.31,"volume":1128853,"rsi_14":53.19,"sma_20":21.86,"sma_60":24.17,"sma_120":30.08},{"date":"2026-10-01","open":21.49,"high":21.94,"low":20.81,"close":21.15,"volume":1005238},{"date":"2026-10-02","open":21.57,"high":22.92,"low":21.15,"close":21.92,"volume":1406571,"rsi_14":55.97,"sma_20":21.9,"sma_60":24.03,"sma_120":29.87},{"date":"2026-10-05","open":21.8,"high":21.84,"low":21.04,"close":21.37,"volume":934329},{"date":"2026-10-06","open":21.74,"high":22.83,"low":21.67,"close":22.66,"volume":1169817,"rsi_14":55.43,"sma_20":21.97,"sma_60":23.91,"sma_120":29.69},{"date":"2026-10-07","open":22.01,"high":22.18,"low":21.11,"close":21.85,"volume":732033},{"date":"2026-10-08","open":21.57,"high":21.7,"low":20.42,"close":21.16,"volume":1071393,"rsi_14":47.31,"sma_20":22.0,"sma_60":23.8,"sma_120":29.41},{"date":"2026-10-09","open":21.78,"high":21.78,"low":20.48,"close":20.92,"volume":584093,"rsi_14":36.62,"sma_20":22.02,"sma_60":23.79,"sma_120":29.28},{"date":"2026-10-12","open":20.73,"high":20.8,"low":19.84,"close":19.86,"volume":862286,"rsi_14":32.35,"sma_20":21.97,"sma_60":23.75,"sma_120":29.12},{"date":"2026-10-13","open":19.42,"high":19.89,"low":19.1,"close":19.72,"volume":980385,"rsi_14":35.54,"sma_20":21.89,"sma_60":23.71,"sma_120":28.94},{"date":"2026-10-14","open":19.09,"high":19.39,"low":17.12,"close":17.65,"volume":1908153,"rsi_14":21.84,"sma_20":21.69,"sma_60":23.61,"sma_120":28.77},{"date":"2026-10-15","open":17.17,"high":18.54,"low":16.8,"close":18.45,"volume":1091496,"rsi_14":27.15,"sma_20":21.48,"sma_60":23.55,"sma_120":28.64},{"date":"2026-10-16","open":18.11,"high":18.34,"low":17.07,"close":17.32,"volume":885194,"rsi_14":25.18,"sma_20":21.26,"sma_60":23.45,"sma_120":28.51},{"date":"2026-10-19","open":17.75,"high":17.81,"low":17.12,"close":17.13,"volume":734405,"rsi_14":27.3,"sma_20":20.96,"sma_60":23.38,"sma_120":28.39},{"date":"2026-10-20","open":17.0,"high":17.33,"low":16.5,"close":16.87,"volume":959068,"rsi_14":28.07,"sma_20":20.64,"sma_60":23.29,"sma_120":28.27},{"date":"2026-10-21","open":17.35,"high":17.58,"low":17.11,"close":17.35,"volume":598495,"rsi_14":31.94,"sma_20":20.4,"sma_60":23.22,"sma_120":28.12},{"date":"2026-10-22","open":16.86,"high":17.39,"low":16.39,"close":16.69,"volume":701968,"rsi_14":24.76,"sma_20":20.07,"sma_60":23.15,"sma_120":27.96},{"date":"2026-10-23","open":16.48,"high":17.61,"low":16.19,"close":17.58,"volume":714509,"rsi_14":32.24,"sma_20":19.79,"sma_60":23.07,"sma_120":27.8}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.07,"ttm_eps":null,"close":1.07},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.3,"ttm_eps":null,"close":4.74},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":8.81,"ttm_eps":null,"close":10.79},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":6.68,"ttm_eps":null,"close":7.73},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":18.24,"ttm_eps":null,"close":20.58},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":16.98,"ttm_eps":null,"close":20.15},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":15.16,"ttm_eps":null,"close":18.75},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":23.89,"ttm_eps":null,"close":25.16},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":10.13,"ttm_eps":null,"close":27.92}],"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":"Blacksky Technology Inc","phase":"above-fold","symbol_resolved":true}