{"status":"ok","report":{"price_analysis":{"current":4.6,"change_1d":-2.8,"change_7d":3.6,"change_30d":-9.8,"high_30d":5.21,"low_30d":4.11,"position_in_range":45.0,"support":4.22,"resistance":5.1},"summary":"Clover Health Investments Corp(CLOV)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 19.82억. 현재가 $4.60, 전일 대비 -2.7%, 30일 -9.8%. ROE 7.4%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 7.4%입니다. 시가총액 19.82억. 매출 24.77억, 영업이익 -1836.10만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":6.57,"roe":7.44,"eps":-0.020000000000000004,"revenue":2476713000.0,"operating_income":-18361000.0,"net_income":-18362000.0,"market_cap":1982457400,"profit_margin":-0.74,"roa":3.89,"operating_margin":-0.74,"gross_margin":164.38,"debt_ratio":0.9144520899278951,"total_assets":720326000.0,"total_equity":376257000.0,"total_debt":344069000.0,"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) 47.0로 중립 구간입니다. MACD(0.05)가 시그널선(0.06)을 하회합니다(데드크로스). 현재가가 SMA20(5)과 SMA60(4) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 4~5 (현재 위치 52%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 47","rsi_14":46.96969696969696,"macd":0.054240324668059614,"macd_signal":0.055910048135510024,"sma_20":4.58375,"sma_60":4.467250000000001,"bb_upper":4.9593678243906965,"bb_lower":4.208132175609304,"atr_14":0.23757857142857125},"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 6.57x) — 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":"C","percentile":52,"summary":"매출 -0.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.8,"unit":"%","percentile":49,"direction":"higher_better"},{"name":"영업이익 성장률","value":2.4,"unit":"%","percentile":54,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 7.4%","metrics":[{"name":"ROE","value":7.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":47.0,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.8,"unit":"%","percentile":34,"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":57,"summary":"유동비율 1.5x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.5,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.39,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 6.57x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -0.8%"},"profitability":{"grade":"C","reason":"ROE 7.4%"},"momentum":{"grade":"D","reason":"RSI 47"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.89,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":7.44,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.91,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":164.38,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-0.74,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.74,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":6.57,"per_5y_high":279.0,"per_5y_low":245.78,"per_5y_avg":262.39,"per_percentile":null,"pbr_5y_high":4.22,"pbr_5y_low":1.15,"pbr_5y_avg":2.55,"pbr_percentile":100.0,"per_5y_median":262.39,"pbr_5y_median":2.5,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.15},{"quarter":"2024-Q3","per":null,"pbr":2.5},{"quarter":"2024-Q4","per":null,"pbr":2.8},{"quarter":"2025-Q1","per":245.78,"pbr":3.24},{"quarter":"2025-Q2","per":279.0,"pbr":2.46},{"quarter":"2025-Q3","per":null,"pbr":2.72},{"quarter":"2025-Q4","per":null,"pbr":2.31},{"quarter":"2026-Q1","per":null,"pbr":1.57},{"quarter":"2026-Q2","per":null,"pbr":4.22},{"quarter":"현재","per":null,"pbr":6.57}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1.23,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2.82,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3.15,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3.59,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2.79,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3.06,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2.35,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1.76,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5.24,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"HEALTHCARE PLANS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-03","per":245.78,"eps":0.0146,"close":3.59,"source":"reported"},{"date":"2025-04","per":232.77,"eps":0.0146,"close":3.4,"source":"reported"},{"date":"2025-05","per":214.97,"eps":0.0146,"close":3.14,"source":"reported"},{"date":"2025-06","per":279.0,"eps":0.01,"close":2.79,"source":"reported"},{"date":"2025-07","per":289.0,"eps":0.01,"close":2.89,"source":"reported"},{"date":"2025-08","per":262.0,"eps":0.01,"close":2.62,"source":"reported"}],"trailing_per_history_meta":{"avg":253.92,"std":25.68,"upper_1sd":279.6,"lower_1sd":228.24,"current":262.0,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"6.6배"},{"label":"ROE","value":"7.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:37:10.400615+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"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":0.0744198779026038,"dividend_yield":null,"eps":0.06,"revenue":743167000.0,"operating_income":28001000.0,"net_income":28001000.0,"market_cap":null,"profit_margin":0.037677937798637456,"operating_margin":0.037677937798637456,"roa":0.03887267709342714,"gross_margin":1.6437947325432911,"total_equity":376257000.0,"total_assets":720326000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":4.615,"roe":0.08053007135575943,"dividend_yield":null,"eps":0.07,"revenue":749189000.0,"operating_income":27334000.0,"net_income":27334000.0,"market_cap":1393195000.0,"profit_margin":0.03648478554810602,"operating_margin":0.03648478554810602,"roa":0.03917572463768116,"gross_margin":0.21295160500220905,"total_equity":339426000.0,"total_assets":697728000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.15976469368715662,"dividend_yield":null,"eps":-0.1,"revenue":487707000.0,"operating_income":-49319000.0,"net_income":-49320000.0,"market_cap":null,"profit_margin":-0.10112629099028721,"operating_margin":-0.10112424057887215,"roa":-0.091162656581844,"gross_margin":0.15215487987664725,"total_equity":308704000.0,"total_assets":541011000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.07150106179531403,"dividend_yield":null,"eps":-0.05,"revenue":496650000.0,"operating_income":-24377000.0,"net_income":-24377000.0,"market_cap":null,"profit_margin":-0.049082855129366755,"operating_margin":-0.049082855129366755,"roa":-0.043556880171675964,"gross_margin":0.14734118594583712,"total_equity":340932000.0,"total_assets":559659000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.030734007594885218,"dividend_yield":null,"eps":0.03,"revenue":477620000.0,"operating_income":-10559000.0,"net_income":-10578000.0,"market_cap":null,"profit_margin":-0.02214731376408023,"operating_margin":-0.022107533185377497,"roa":-0.018396937669895145,"gross_margin":0.20859260499979063,"total_equity":344179000.0,"total_assets":574987000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.003790820501376181,"dividend_yield":null,"eps":0.05,"revenue":462331000.0,"operating_income":-1274000.0,"net_income":-1274000.0,"market_cap":null,"profit_margin":-0.0027556015062801327,"operating_margin":-0.0027556015062801327,"roa":-0.0021825644961513883,"gross_margin":0.23552173659131662,"total_equity":336075000.0,"total_assets":583717000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06475876685143767,"dividend_yield":null,"eps":-0.05,"revenue":336963000.0,"operating_income":-21448000.0,"net_income":-22092000.0,"market_cap":null,"profit_margin":-0.06556209435457305,"operating_margin":-0.06365090529227245,"roa":-0.03804098894173316,"gross_margin":0.27872199618355725,"total_equity":341143000.0,"total_assets":580742000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0267560190083176,"dividend_yield":null,"eps":-0.02,"revenue":330986000.0,"operating_income":-8785000.0,"net_income":-9155000.0,"market_cap":null,"profit_margin":-0.02765978017197102,"operating_margin":-0.02654190811695963,"roa":-0.014019629011979853,"gross_margin":0.24536385224752708,"total_equity":342166000.0,"total_assets":653013000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.022801703971830293,"dividend_yield":null,"eps":0.03460644049775721,"revenue":356260000.0,"operating_income":7187000.0,"net_income":7408000.0,"market_cap":null,"profit_margin":0.020793802279234268,"operating_margin":0.02017346881491046,"roa":0.010987674463446107,"gross_margin":0.3029051816089373,"total_equity":324888000.0,"total_assets":674210000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.038072993647631594,"revenue":346922000.0,"operating_income":-22703000.0,"net_income":-19170000.0,"market_cap":null,"profit_margin":-0.05525737773908833,"operating_margin":-0.06544122309914044,"roa":null,"gross_margin":0.2356725719325958,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.24606660754066076,"dividend_yield":null,"eps":-0.13996244174939454,"revenue":510251000.0,"operating_income":-65660000.0,"net_income":-70472000.0,"market_cap":null,"profit_margin":-0.13811241918193204,"operating_margin":-0.1286817664247596,"roa":-0.12348971649163878,"gross_margin":0.12203013810849954,"total_equity":286394000.0,"total_assets":570671000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.1288449349390403,"dividend_yield":null,"eps":-0.08236040550723185,"revenue":306028000.0,"operating_income":-33616000.0,"net_income":-41469000.0,"market_cap":null,"profit_margin":-0.13550720849072634,"operating_margin":-0.10984615786790751,"roa":-0.03912919172256574,"gross_margin":0.22953128471904533,"total_equity":321852000.0,"total_assets":1059797000.0}],"current_price":4.6,"change_pct":-2.75,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-06-12","close":10.2},{"date":"2020-06-15","close":10.33},{"date":"2020-06-16","close":10.4},{"date":"2020-06-17","close":10.5},{"date":"2020-06-18","close":10.6},{"date":"2020-06-19","close":10.6},{"date":"2020-06-22","close":11.02},{"date":"2020-06-23","close":11.08},{"date":"2020-06-24","close":10.95},{"date":"2020-06-25","close":10.99},{"date":"2020-06-26","close":10.94},{"date":"2020-06-29","close":11.03},{"date":"2020-06-30","close":11.18},{"date":"2020-07-01","close":10.96},{"date":"2020-07-02","close":10.85},{"date":"2020-07-06","close":10.94},{"date":"2020-07-07","close":10.84},{"date":"2020-07-08","close":10.82},{"date":"2020-07-09","close":10.99},{"date":"2020-07-10","close":11.23},{"date":"2020-07-13","close":11.1},{"date":"2020-07-14","close":10.97},{"date":"2020-07-15","close":10.99},{"date":"2020-07-16","close":10.95},{"date":"2020-07-17","close":11.05},{"date":"2020-07-20","close":11.16},{"date":"2020-07-21","close":11.13},{"date":"2020-07-22","close":11.2},{"date":"2020-07-23","close":11.02},{"date":"2020-07-24","close":11.07},{"date":"2020-07-27","close":11.07},{"date":"2020-07-28","close":11.0},{"date":"2020-07-29","close":10.85},{"date":"2020-07-30","close":10.65},{"date":"2020-07-31","close":10.55},{"date":"2020-08-03","close":10.6},{"date":"2020-08-04","close":10.58},{"date":"2020-08-05","close":10.65},{"date":"2020-08-06","close":10.6},{"date":"2020-08-07","close":10.5},{"date":"2020-08-10","close":10.49},{"date":"2020-08-11","close":10.5},{"date":"2020-08-12","close":10.51},{"date":"2020-08-13","close":10.5},{"date":"2020-08-14","close":10.5},{"date":"2020-08-17","close":10.57},{"date":"2020-08-18","close":10.49},{"date":"2020-08-19","close":10.48},{"date":"2020-08-20","close":10.39},{"date":"2020-08-21","close":10.5},{"date":"2020-08-24","close":10.59},{"date":"2020-08-25","close":10.55},{"date":"2020-08-26","close":10.45},{"date":"2020-08-27","close":10.42},{"date":"2020-08-28","close":10.43},{"date":"2020-08-31","close":10.5},{"date":"2020-09-01","close":10.56},{"date":"2020-09-02","close":10.69},{"date":"2020-09-03","close":10.72},{"date":"2020-09-04","close":10.95},{"date":"2020-09-08","close":11.1},{"date":"2020-09-09","close":11.1},{"date":"2020-09-10","close":11.2},{"date":"2020-09-11","close":11.58},{"date":"2020-09-14","close":11.75},{"date":"2020-09-15","close":12.15},{"date":"2020-09-16","close":12.2},{"date":"2020-09-17","close":12.4},{"date":"2020-09-18","close":12.56},{"date":"2020-09-21","close":11.93},{"date":"2020-09-22","close":12.0},{"date":"2020-09-23","close":11.66},{"date":"2020-09-24","close":11.65},{"date":"2020-09-25","close":11.98},{"date":"2020-09-28","close":12.4},{"date":"2020-09-29","close":13.14},{"date":"2020-09-30","close":12.46},{"date":"2020-10-01","close":12.94},{"date":"2020-10-02","close":12.93},{"date":"2020-10-05","close":12.68},{"date":"2020-10-06","close":10.97},{"date":"2020-10-07","close":10.7},{"date":"2020-10-08","close":10.6},{"date":"2020-10-09","close":10.57},{"date":"2020-10-12","close":10.68},{"date":"2020-10-13","close":10.59},{"date":"2020-10-14","close":10.52},{"date":"2020-10-15","close":10.47},{"date":"2020-10-16","close":10.68},{"date":"2020-10-19","close":10.64},{"date":"2020-10-20","close":10.35},{"date":"2020-10-21","close":10.22},{"date":"2020-10-22","close":10.15},{"date":"2020-10-23","close":10.2},{"date":"2020-10-26","close":10.1},{"date":"2020-10-27","close":10.08},{"date":"2020-10-28","close":9.99},{"date":"2020-10-29","close":9.98},{"date":"2020-10-30","close":10.02},{"date":"2020-11-02","close":9.98},{"date":"2020-11-03","close":9.99},{"date":"2020-11-04","close":10.06},{"date":"2020-11-05","close":10.08},{"date":"2020-11-06","close":10.03},{"date":"2020-11-09","close":10.03},{"date":"2020-11-10","close":9.98},{"date":"2020-11-11","close":9.95},{"date":"2020-11-12","close":9.94},{"date":"2020-11-13","close":9.97},{"date":"2020-11-16","close":9.99},{"date":"2020-11-17","close":10.0},{"date":"2020-11-18","close":9.98},{"date":"2020-11-19","close":9.99},{"date":"2020-11-20","close":10.04},{"date":"2020-11-23","close":10.01},{"date":"2020-11-24","close":10.01},{"date":"2020-11-25","close":10.29},{"date":"2020-11-27","close":10.27},{"date":"2020-11-30","close":10.39},{"date":"2020-12-01","close":10.26},{"date":"2020-12-02","close":10.25},{"date":"2020-12-03","close":10.25},{"date":"2020-12-04","close":10.51},{"date":"2020-12-07","close":10.94},{"date":"2020-12-08","close":11.18},{"date":"2020-12-09","close":11.27},{"date":"2020-12-10","close":11.5},{"date":"2020-12-11","close":11.36},{"date":"2020-12-14","close":11.23},{"date":"2020-12-15","close":11.05},{"date":"2020-12-16","close":10.88},{"date":"2020-12-17","close":11.02},{"date":"2020-12-18","close":12.08},{"date":"2020-12-21","close":13.25},{"date":"2020-12-22","close":13.45},{"date":"2020-12-23","close":14.02},{"date":"2020-12-24","close":14.9},{"date":"2020-12-28","close":17.07},{"date":"2020-12-29","close":16.24},{"date":"2020-12-30","close":16.0},{"date":"2020-12-31","close":16.77},{"date":"2021-01-04","close":15.61},{"date":"2021-01-05","close":15.09},{"date":"2021-01-06","close":14.53},{"date":"2021-01-07","close":16.02},{"date":"2021-01-08","close":15.9},{"date":"2021-01-11","close":14.98},{"date":"2021-01-12","close":14.62},{"date":"2021-01-13","close":14.0},{"date":"2021-01-14","close":14.01},{"date":"2021-01-15","close":13.24},{"date":"2021-01-19","close":13.75},{"date":"2021-01-20","close":13.73},{"date":"2021-01-21","close":13.59},{"date":"2021-01-22","close":13.55},{"date":"2021-01-25","close":13.93},{"date":"2021-01-26","close":15.76},{"date":"2021-01-27","close":14.25},{"date":"2021-01-28","close":14.07},{"date":"2021-01-29","close":13.95},{"date":"2021-02-01","close":13.81},{"date":"2021-02-02","close":13.97},{"date":"2021-02-03","close":13.95},{"date":"2021-02-04","close":12.23},{"date":"2021-02-05","close":12.93},{"date":"2021-02-08","close":12.37},{"date":"2021-02-09","close":13.16},{"date":"2021-02-10","close":12.5},{"date":"2021-02-11","close":12.01},{"date":"2021-02-12","close":12.08},{"date":"2021-02-16","close":11.49},{"date":"2021-02-17","close":11.32},{"date":"2021-02-18","close":10.83},{"date":"2021-02-19","close":10.98},{"date":"2021-02-22","close":11.08},{"date":"2021-02-23","close":10.13},{"date":"2021-02-24","close":10.34},{"date":"2021-02-25","close":9.71},{"date":"2021-02-26","close":9.4},{"date":"2021-03-01","close":10.37},{"date":"2021-03-02","close":9.04},{"date":"2021-03-03","close":8.29},{"date":"2021-03-04","close":7.29},{"date":"2021-03-05","close":7.84},{"date":"2021-03-08","close":7.35},{"date":"2021-03-09","close":8.19},{"date":"2021-03-10","close":8.11},{"date":"2021-03-11","close":8.67},{"date":"2021-03-12","close":8.91},{"date":"2021-03-15","close":8.875},{"date":"2021-03-16","close":8.61},{"date":"2021-03-17","close":8.75},{"date":"2021-03-18","close":8.47},{"date":"2021-03-19","close":8.51},{"date":"2021-03-22","close":8.79},{"date":"2021-03-23","close":8.27},{"date":"2021-03-24","close":7.67},{"date":"2021-03-25","close":7.82},{"date":"2021-03-26","close":7.59},{"date":"2021-03-29","close":7.34},{"date":"2021-03-30","close":7.19},{"date":"2021-03-31","close":7.56},{"date":"2021-04-01","close":7.38},{"date":"2021-04-05","close":7.5},{"date":"2021-04-06","close":7.61},{"date":"2021-04-07","close":7.35},{"date":"2021-04-08","close":8.85},{"date":"2021-04-09","close":8.21},{"date":"2021-04-12","close":7.82},{"date":"2021-04-13","close":7.81},{"date":"2021-04-14","close":7.42},{"date":"2021-04-15","close":7.35},{"date":"2021-04-16","close":8.82},{"date":"2021-04-19","close":9.67},{"date":"2021-04-20","close":8.62},{"date":"2021-04-21","close":9.05},{"date":"2021-04-22","close":8.5},{"date":"2021-04-23","close":8.77},{"date":"2021-04-26","close":9.22},{"date":"2021-04-27","close":9.24},{"date":"2021-04-28","close":10.5},{"date":"2021-04-29","close":10.17},{"date":"2021-04-30","close":9.85},{"date":"2021-05-03","close":9.29},{"date":"2021-05-04","close":9.06},{"date":"2021-05-05","close":8.84},{"date":"2021-05-06","close":8.23},{"date":"2021-05-07","close":8.62},{"date":"2021-05-10","close":8.26},{"date":"2021-05-11","close":8.13},{"date":"2021-05-12","close":7.78},{"date":"2021-05-13","close":7.26},{"date":"2021-05-14","close":7.47},{"date":"2021-05-17","close":6.82},{"date":"2021-05-18","close":6.97},{"date":"2021-05-19","close":6.84},{"date":"2021-05-20","close":7.13},{"date":"2021-05-21","close":6.93},{"date":"2021-05-24","close":6.92},{"date":"2021-05-25","close":7.02},{"date":"2021-05-26","close":7.33},{"date":"2021-05-27","close":7.83},{"date":"2021-05-28","close":7.64},{"date":"2021-06-01","close":7.73},{"date":"2021-06-02","close":8.74},{"date":"2021-06-03","close":8.94},{"date":"2021-06-04","close":9.0},{"date":"2021-06-07","close":11.92},{"date":"2021-06-08","close":22.15},{"date":"2021-06-09","close":16.92},{"date":"2021-06-10","close":14.34},{"date":"2021-06-11","close":15.03},{"date":"2021-06-14","close":14.66},{"date":"2021-06-15","close":13.77},{"date":"2021-06-16","close":12.95},{"date":"2021-06-17","close":12.56},{"date":"2021-06-18","close":12.04},{"date":"2021-06-21","close":11.24},{"date":"2021-06-22","close":12.63},{"date":"2021-06-23","close":13.83},{"date":"2021-06-24","close":13.79},{"date":"2021-06-25","close":12.97},{"date":"2021-06-28","close":12.8},{"date":"2021-06-29","close":13.36},{"date":"2021-06-30","close":13.32},{"date":"2021-07-01","close":12.33},{"date":"2021-07-02","close":11.71},{"date":"2021-07-06","close":10.0},{"date":"2021-07-07","close":9.72},{"date":"2021-07-08","close":9.36},{"date":"2021-07-09","close":9.27},{"date":"2021-07-12","close":9.68},{"date":"2021-07-13","close":8.91},{"date":"2021-07-14","close":8.68},{"date":"2021-07-15","close":8.26},{"date":"2021-07-16","close":8.2},{"date":"2021-07-19","close":8.3},{"date":"2021-07-20","close":8.35},{"date":"2021-07-21","close":8.88},{"date":"2021-07-22","close":8.62},{"date":"2021-07-23","close":8.05},{"date":"2021-07-26","close":8.2},{"date":"2021-07-27","close":8.05},{"date":"2021-07-28","close":8.32},{"date":"2021-07-29","close":8.22},{"date":"2021-07-30","close":8.07},{"date":"2021-08-02","close":8.15},{"date":"2021-08-03","close":8.12},{"date":"2021-08-04","close":7.92},{"date":"2021-08-05","close":8.13},{"date":"2021-08-06","close":8.07},{"date":"2021-08-09","close":8.81},{"date":"2021-08-10","close":8.41},{"date":"2021-08-11","close":8.13},{"date":"2021-08-12","close":9.01},{"date":"2021-08-13","close":8.22},{"date":"2021-08-16","close":8.49},{"date":"2021-08-17","close":8.17},{"date":"2021-08-18","close":8.05},{"date":"2021-08-19","close":7.56},{"date":"2021-08-20","close":7.75},{"date":"2021-08-23","close":8.12},{"date":"2021-08-24","close":8.92},{"date":"2021-08-25","close":8.73},{"date":"2021-08-26","close":8.49},{"date":"2021-08-27","close":8.61},{"date":"2021-08-30","close":8.48},{"date":"2021-08-31","close":8.58},{"date":"2021-09-01","close":8.47},{"date":"2021-09-02","close":8.87},{"date":"2021-09-03","close":8.84},{"date":"2021-09-07","close":10.8},{"date":"2021-09-08","close":9.45},{"date":"2021-09-09","close":9.31},{"date":"2021-09-10","close":8.59},{"date":"2021-09-13","close":8.37},{"date":"2021-09-14","close":8.3},{"date":"2021-09-15","close":8.17},{"date":"2021-09-16","close":8.14},{"date":"2021-09-17","close":8.31},{"date":"2021-09-20","close":7.85},{"date":"2021-09-21","close":7.77},{"date":"2021-09-22","close":7.88},{"date":"2021-09-23","close":7.9},{"date":"2021-09-24","close":7.73},{"date":"2021-09-27","close":8.1},{"date":"2021-09-28","close":7.86},{"date":"2021-09-29","close":7.4},{"date":"2021-09-30","close":7.39},{"date":"2021-10-01","close":7.47},{"date":"2021-10-04","close":7.14},{"date":"2021-10-05","close":7.24},{"date":"2021-10-06","close":7.36},{"date":"2021-10-07","close":7.4},{"date":"2021-10-08","close":7.85},{"date":"2021-10-11","close":8.06},{"date":"2021-10-12","close":8.02},{"date":"2021-10-13","close":8.05},{"date":"2021-10-14","close":8.12},{"date":"2021-10-15","close":7.91},{"date":"2021-10-18","close":7.89},{"date":"2021-10-19","close":7.92},{"date":"2021-10-20","close":7.84},{"date":"2021-10-21","close":7.86},{"date":"2021-10-22","close":7.5},{"date":"2021-10-25","close":7.55},{"date":"2021-10-26","close":7.38},{"date":"2021-10-27","close":7.27},{"date":"2021-10-28","close":7.61},{"date":"2021-10-29","close":7.5},{"date":"2021-11-01","close":7.82},{"date":"2021-11-02","close":7.6},{"date":"2021-11-03","close":7.82},{"date":"2021-11-04","close":7.69},{"date":"2021-11-05","close":7.87},{"date":"2021-11-08","close":8.03},{"date":"2021-11-09","close":7.53},{"date":"2021-11-10","close":7.18},{"date":"2021-11-11","close":7.15},{"date":"2021-11-12","close":7.16},{"date":"2021-11-15","close":7.56},{"date":"2021-11-16","close":6.94},{"date":"2021-11-17","close":6.43},{"date":"2021-11-18","close":5.61},{"date":"2021-11-19","close":5.75},{"date":"2021-11-22","close":5.43},{"date":"2021-11-23","close":5.3},{"date":"2021-11-24","close":5.36},{"date":"2021-11-26","close":5.41},{"date":"2021-11-29","close":5.08},{"date":"2021-11-30","close":4.96},{"date":"2021-12-01","close":4.47},{"date":"2021-12-02","close":4.5},{"date":"2021-12-03","close":4.3},{"date":"2021-12-06","close":4.33},{"date":"2021-12-07","close":4.6},{"date":"2021-12-08","close":4.65},{"date":"2021-12-09","close":4.45},{"date":"2021-12-10","close":4.42},{"date":"2021-12-13","close":4.24},{"date":"2021-12-14","close":4.04},{"date":"2021-12-15","close":4.13},{"date":"2021-12-16","close":3.98},{"date":"2021-12-17","close":4.19},{"date":"2021-12-20","close":3.97},{"date":"2021-12-21","close":4.1},{"date":"2021-12-22","close":4.09},{"date":"2021-12-23","close":4.2},{"date":"2021-12-27","close":4.05},{"date":"2021-12-28","close":3.89},{"date":"2021-12-29","close":3.74},{"date":"2021-12-30","close":3.84},{"date":"2021-12-31","close":3.72},{"date":"2022-01-03","close":4.05},{"date":"2022-01-04","close":3.88},{"date":"2022-01-05","close":3.58},{"date":"2022-01-06","close":3.35},{"date":"2022-01-07","close":3.16},{"date":"2022-01-10","close":3.21},{"date":"2022-01-11","close":3.31},{"date":"2022-01-12","close":3.17},{"date":"2022-01-13","close":3.07},{"date":"2022-01-14","close":3.11},{"date":"2022-01-18","close":2.88},{"date":"2022-01-19","close":2.78},{"date":"2022-01-20","close":2.8},{"date":"2022-01-21","close":2.53},{"date":"2022-01-24","close":2.53},{"date":"2022-01-25","close":2.42},{"date":"2022-01-26","close":2.36},{"date":"2022-01-27","close":2.25},{"date":"2022-01-28","close":2.31},{"date":"2022-01-31","close":2.58},{"date":"2022-02-01","close":2.79},{"date":"2022-02-02","close":2.75},{"date":"2022-02-03","close":2.55},{"date":"2022-02-04","close":2.65},{"date":"2022-02-07","close":2.62},{"date":"2022-02-08","close":2.76},{"date":"2022-02-09","close":2.86},{"date":"2022-02-10","close":2.71},{"date":"2022-02-11","close":2.6},{"date":"2022-02-14","close":2.43},{"date":"2022-02-15","close":2.56},{"date":"2022-02-16","close":2.46},{"date":"2022-02-17","close":2.18},{"date":"2022-02-18","close":2.11},{"date":"2022-02-22","close":2.04},{"date":"2022-02-23","close":2.01},{"date":"2022-02-24","close":2.45},{"date":"2022-02-25","close":2.52},{"date":"2022-02-28","close":2.72},{"date":"2022-03-01","close":2.71},{"date":"2022-03-02","close":2.67},{"date":"2022-03-03","close":2.36},{"date":"2022-03-04","close":2.2},{"date":"2022-03-07","close":2.6},{"date":"2022-03-08","close":2.99},{"date":"2022-03-09","close":3.14},{"date":"2022-03-10","close":3.12},{"date":"2022-03-11","close":3.09},{"date":"2022-03-14","close":2.66},{"date":"2022-03-15","close":2.88},{"date":"2022-03-16","close":3.13},{"date":"2022-03-17","close":3.2},{"date":"2022-03-18","close":3.5},{"date":"2022-03-21","close":3.43},{"date":"2022-03-22","close":3.55},{"date":"2022-03-23","close":3.74},{"date":"2022-03-24","close":3.61},{"date":"2022-03-25","close":3.52},{"date":"2022-03-28","close":3.61},{"date":"2022-03-29","close":3.76},{"date":"2022-03-30","close":3.65},{"date":"2022-03-31","close":3.55},{"date":"2022-04-01","close":3.53},{"date":"2022-04-04","close":3.65},{"date":"2022-04-05","close":3.46},{"date":"2022-04-06","close":3.36},{"date":"2022-04-07","close":3.24},{"date":"2022-04-08","close":3.14},{"date":"2022-04-11","close":3.09},{"date":"2022-04-12","close":3.06},{"date":"2022-04-13","close":3.15},{"date":"2022-04-14","close":3.11},{"date":"2022-04-18","close":2.91},{"date":"2022-04-19","close":3.03},{"date":"2022-04-20","close":3.04},{"date":"2022-04-21","close":2.88},{"date":"2022-04-22","close":2.77},{"date":"2022-04-25","close":2.89},{"date":"2022-04-26","close":2.68},{"date":"2022-04-27","close":2.61},{"date":"2022-04-28","close":2.71},{"date":"2022-04-29","close":2.69},{"date":"2022-05-02","close":2.82},{"date":"2022-05-03","close":2.78},{"date":"2022-05-04","close":2.93},{"date":"2022-05-05","close":2.83},{"date":"2022-05-06","close":2.69},{"date":"2022-05-09","close":2.41},{"date":"2022-05-10","close":2.37},{"date":"2022-05-11","close":2.13},{"date":"2022-05-12","close":2.29},{"date":"2022-05-13","close":2.61},{"date":"2022-05-16","close":2.59},{"date":"2022-05-17","close":2.79},{"date":"2022-05-18","close":2.72},{"date":"2022-05-19","close":2.78},{"date":"2022-05-20","close":2.74},{"date":"2022-05-23","close":2.75},{"date":"2022-05-24","close":2.57},{"date":"2022-05-25","close":2.56},{"date":"2022-05-26","close":2.66},{"date":"2022-05-27","close":2.71},{"date":"2022-05-31","close":2.67},{"date":"2022-06-01","close":2.44},{"date":"2022-06-02","close":2.53},{"date":"2022-06-03","close":2.51},{"date":"2022-06-06","close":2.52},{"date":"2022-06-07","close":2.54},{"date":"2022-06-08","close":2.55},{"date":"2022-06-09","close":2.34},{"date":"2022-06-10","close":2.24},{"date":"2022-06-13","close":2.05},{"date":"2022-06-14","close":2.1},{"date":"2022-06-15","close":2.23},{"date":"2022-06-16","close":2.12},{"date":"2022-06-17","close":2.22},{"date":"2022-06-21","close":2.23},{"date":"2022-06-22","close":2.23},{"date":"2022-06-23","close":2.33},{"date":"2022-06-24","close":2.23},{"date":"2022-06-27","close":2.41},{"date":"2022-06-28","close":2.25},{"date":"2022-06-29","close":2.17},{"date":"2022-06-30","close":2.14},{"date":"2022-07-01","close":2.25},{"date":"2022-07-05","close":2.42},{"date":"2022-07-06","close":2.47},{"date":"2022-07-07","close":2.59},{"date":"2022-07-08","close":2.65},{"date":"2022-07-11","close":2.49},{"date":"2022-07-12","close":2.5},{"date":"2022-07-13","close":2.5},{"date":"2022-07-14","close":2.44},{"date":"2022-07-15","close":2.49},{"date":"2022-07-18","close":2.47},{"date":"2022-07-19","close":2.62},{"date":"2022-07-20","close":2.69},{"date":"2022-07-21","close":2.8},{"date":"2022-07-22","close":2.65},{"date":"2022-07-25","close":2.6},{"date":"2022-07-26","close":2.53},{"date":"2022-07-27","close":2.67},{"date":"2022-07-28","close":2.76},{"date":"2022-07-29","close":2.8},{"date":"2022-08-01","close":2.92},{"date":"2022-08-02","close":3.1},{"date":"2022-08-03","close":3.08},{"date":"2022-08-04","close":2.97},{"date":"2022-08-05","close":3.26},{"date":"2022-08-08","close":3.4},{"date":"2022-08-09","close":2.79},{"date":"2022-08-10","close":3.07},{"date":"2022-08-11","close":3.11},{"date":"2022-08-12","close":3.3},{"date":"2022-08-15","close":3.25},{"date":"2022-08-16","close":3.21},{"date":"2022-08-17","close":3.18},{"date":"2022-08-18","close":3.14},{"date":"2022-08-19","close":2.93},{"date":"2022-08-22","close":2.93},{"date":"2022-08-23","close":2.87},{"date":"2022-08-24","close":2.93},{"date":"2022-08-25","close":3.03},{"date":"2022-08-26","close":2.85},{"date":"2022-08-29","close":2.75},{"date":"2022-08-30","close":2.66},{"date":"2022-08-31","close":2.61},{"date":"2022-09-01","close":2.5},{"date":"2022-09-02","close":2.41},{"date":"2022-09-06","close":2.36},{"date":"2022-09-07","close":2.49},{"date":"2022-09-08","close":2.53},{"date":"2022-09-09","close":2.62},{"date":"2022-09-12","close":2.58},{"date":"2022-09-13","close":2.42},{"date":"2022-09-14","close":2.36},{"date":"2022-09-15","close":2.33},{"date":"2022-09-16","close":2.23},{"date":"2022-09-19","close":2.19},{"date":"2022-09-20","close":2.15},{"date":"2022-09-21","close":2.1},{"date":"2022-09-22","close":2.05},{"date":"2022-09-23","close":2.02},{"date":"2022-09-26","close":1.99},{"date":"2022-09-27","close":2.02},{"date":"2022-09-28","close":2.05},{"date":"2022-09-29","close":1.8},{"date":"2022-09-30","close":1.7},{"date":"2022-10-03","close":1.76},{"date":"2022-10-04","close":1.86},{"date":"2022-10-05","close":1.73},{"date":"2022-10-06","close":1.7},{"date":"2022-10-07","close":1.57},{"date":"2022-10-10","close":1.56},{"date":"2022-10-11","close":1.66},{"date":"2022-10-12","close":1.58},{"date":"2022-10-13","close":1.61},{"date":"2022-10-14","close":1.51},{"date":"2022-10-17","close":1.58},{"date":"2022-10-18","close":1.54},{"date":"2022-10-19","close":1.45},{"date":"2022-10-20","close":1.43},{"date":"2022-10-21","close":1.46},{"date":"2022-10-24","close":1.44},{"date":"2022-10-25","close":1.59},{"date":"2022-10-26","close":1.56},{"date":"2022-10-27","close":1.51},{"date":"2022-10-28","close":1.57},{"date":"2022-10-31","close":1.58},{"date":"2022-11-01","close":1.59},{"date":"2022-11-02","close":1.48},{"date":"2022-11-03","close":1.42},{"date":"2022-11-04","close":1.37},{"date":"2022-11-07","close":1.36},{"date":"2022-11-08","close":1.29},{"date":"2022-11-09","close":1.23},{"date":"2022-11-10","close":1.4},{"date":"2022-11-11","close":1.53},{"date":"2022-11-14","close":1.48},{"date":"2022-11-15","close":1.47},{"date":"2022-11-16","close":1.37},{"date":"2022-11-17","close":1.28},{"date":"2022-11-18","close":1.33},{"date":"2022-11-21","close":1.24},{"date":"2022-11-22","close":1.25},{"date":"2022-11-23","close":1.23},{"date":"2022-11-25","close":1.29},{"date":"2022-11-28","close":1.22},{"date":"2022-11-29","close":1.23},{"date":"2022-11-30","close":1.31},{"date":"2022-12-01","close":1.33},{"date":"2022-12-02","close":1.36},{"date":"2022-12-05","close":1.26},{"date":"2022-12-06","close":1.19},{"date":"2022-12-07","close":1.19},{"date":"2022-12-08","close":1.21},{"date":"2022-12-09","close":1.13},{"date":"2022-12-12","close":1.11},{"date":"2022-12-13","close":1.11},{"date":"2022-12-14","close":1.09},{"date":"2022-12-15","close":1.04},{"date":"2022-12-16","close":1.06},{"date":"2022-12-19","close":0.963},{"date":"2022-12-20","close":0.969},{"date":"2022-12-21","close":0.973},{"date":"2022-12-22","close":0.935},{"date":"2022-12-23","close":0.921},{"date":"2022-12-27","close":0.875},{"date":"2022-12-28","close":0.873},{"date":"2022-12-29","close":0.927},{"date":"2022-12-30","close":0.93},{"date":"2023-01-03","close":0.952},{"date":"2023-01-04","close":1.0},{"date":"2023-01-05","close":0.925},{"date":"2023-01-06","close":1.01},{"date":"2023-01-09","close":1.11},{"date":"2023-01-10","close":1.15},{"date":"2023-01-11","close":1.18},{"date":"2023-01-12","close":1.24},{"date":"2023-01-13","close":1.24},{"date":"2023-01-17","close":1.26},{"date":"2023-01-18","close":1.22},{"date":"2023-01-19","close":1.18},{"date":"2023-01-20","close":1.26},{"date":"2023-01-23","close":1.28},{"date":"2023-01-24","close":1.21},{"date":"2023-01-25","close":1.2},{"date":"2023-01-26","close":1.2},{"date":"2023-01-27","close":1.25},{"date":"2023-01-30","close":1.21},{"date":"2023-01-31","close":1.33},{"date":"2023-02-01","close":1.34},{"date":"2023-02-02","close":1.31},{"date":"2023-02-03","close":1.29},{"date":"2023-02-06","close":1.23},{"date":"2023-02-07","close":1.29},{"date":"2023-02-08","close":1.25},{"date":"2023-02-09","close":1.2},{"date":"2023-02-10","close":1.21},{"date":"2023-02-13","close":1.22},{"date":"2023-02-14","close":1.19},{"date":"2023-02-15","close":1.23},{"date":"2023-02-16","close":1.17},{"date":"2023-02-17","close":1.14},{"date":"2023-02-21","close":1.11},{"date":"2023-02-22","close":1.11},{"date":"2023-02-23","close":1.14},{"date":"2023-02-24","close":1.09},{"date":"2023-02-27","close":1.15},{"date":"2023-02-28","close":1.32},{"date":"2023-03-01","close":1.125},{"date":"2023-03-02","close":1.09},{"date":"2023-03-03","close":1.09},{"date":"2023-03-06","close":0.97},{"date":"2023-03-07","close":1.02},{"date":"2023-03-08","close":0.98},{"date":"2023-03-09","close":0.956},{"date":"2023-03-10","close":0.915},{"date":"2023-03-13","close":0.929},{"date":"2023-03-14","close":0.926},{"date":"2023-03-15","close":0.925},{"date":"2023-03-16","close":0.94},{"date":"2023-03-17","close":0.935},{"date":"2023-03-20","close":0.906},{"date":"2023-03-21","close":0.914},{"date":"2023-03-22","close":0.881},{"date":"2023-03-23","close":0.888},{"date":"2023-03-24","close":0.883},{"date":"2023-03-27","close":0.845},{"date":"2023-03-28","close":0.833},{"date":"2023-03-29","close":0.85},{"date":"2023-03-30","close":0.825},{"date":"2023-03-31","close":0.845},{"date":"2023-04-03","close":0.849},{"date":"2023-04-04","close":0.813},{"date":"2023-04-05","close":0.812},{"date":"2023-04-06","close":0.833},{"date":"2023-04-10","close":0.838},{"date":"2023-04-11","close":0.844},{"date":"2023-04-12","close":0.806},{"date":"2023-04-13","close":0.832},{"date":"2023-04-14","close":0.827},{"date":"2023-04-17","close":0.876},{"date":"2023-04-18","close":0.853},{"date":"2023-04-19","close":0.81},{"date":"2023-04-20","close":0.8},{"date":"2023-04-21","close":0.782},{"date":"2023-04-24","close":0.77},{"date":"2023-04-25","close":0.732},{"date":"2023-04-26","close":0.728},{"date":"2023-04-27","close":0.735},{"date":"2023-04-28","close":0.739},{"date":"2023-05-01","close":0.78},{"date":"2023-05-02","close":0.733},{"date":"2023-05-03","close":0.764},{"date":"2023-05-04","close":0.759},{"date":"2023-05-05","close":0.81},{"date":"2023-05-08","close":0.877},{"date":"2023-05-09","close":0.93},{"date":"2023-05-10","close":0.918},{"date":"2023-05-11","close":0.95},{"date":"2023-05-12","close":0.975},{"date":"2023-05-15","close":0.972},{"date":"2023-05-16","close":1.01},{"date":"2023-05-17","close":1.06},{"date":"2023-05-18","close":1.06},{"date":"2023-05-19","close":1.02},{"date":"2023-05-22","close":1.07},{"date":"2023-05-23","close":1.01},{"date":"2023-05-24","close":0.994},{"date":"2023-05-25","close":0.98},{"date":"2023-05-26","close":0.949},{"date":"2023-05-30","close":0.862},{"date":"2023-05-31","close":0.847},{"date":"2023-06-01","close":0.848},{"date":"2023-06-02","close":0.884},{"date":"2023-06-05","close":1.03},{"date":"2023-06-06","close":1.03},{"date":"2023-06-07","close":1.0},{"date":"2023-06-08","close":0.966},{"date":"2023-06-09","close":1.0},{"date":"2023-06-12","close":0.955},{"date":"2023-06-13","close":1.03},{"date":"2023-06-14","close":0.941},{"date":"2023-06-15","close":0.995},{"date":"2023-06-16","close":0.902},{"date":"2023-06-20","close":0.85},{"date":"2023-06-21","close":0.847},{"date":"2023-06-22","close":0.882},{"date":"2023-06-23","close":0.887},{"date":"2023-06-26","close":0.853},{"date":"2023-06-27","close":0.846},{"date":"2023-06-28","close":0.872},{"date":"2023-06-29","close":0.875},{"date":"2023-06-30","close":0.897},{"date":"2023-07-03","close":0.874},{"date":"2023-07-05","close":0.854},{"date":"2023-07-06","close":0.777},{"date":"2023-07-07","close":0.83},{"date":"2023-07-10","close":0.895},{"date":"2023-07-11","close":0.922},{"date":"2023-07-12","close":0.92},{"date":"2023-07-13","close":0.978},{"date":"2023-07-14","close":0.998},{"date":"2023-07-17","close":1.03},{"date":"2023-07-18","close":1.06},{"date":"2023-07-19","close":1.17},{"date":"2023-07-20","close":1.15},{"date":"2023-07-21","close":1.17},{"date":"2023-07-24","close":1.12},{"date":"2023-07-25","close":1.09},{"date":"2023-07-26","close":1.14},{"date":"2023-07-27","close":1.09},{"date":"2023-07-28","close":1.13},{"date":"2023-07-31","close":1.25},{"date":"2023-08-01","close":1.3},{"date":"2023-08-02","close":1.26},{"date":"2023-08-03","close":1.35},{"date":"2023-08-04","close":1.32},{"date":"2023-08-07","close":1.26},{"date":"2023-08-08","close":1.33},{"date":"2023-08-09","close":1.39},{"date":"2023-08-10","close":1.32},{"date":"2023-08-11","close":1.5},{"date":"2023-08-14","close":1.56},{"date":"2023-08-15","close":1.42},{"date":"2023-08-16","close":1.41},{"date":"2023-08-17","close":1.37},{"date":"2023-08-18","close":1.35},{"date":"2023-08-21","close":1.33},{"date":"2023-08-22","close":1.33},{"date":"2023-08-23","close":1.3},{"date":"2023-08-24","close":1.27},{"date":"2023-08-25","close":1.26},{"date":"2023-08-28","close":1.23},{"date":"2023-08-29","close":1.37},{"date":"2023-08-30","close":1.38},{"date":"2023-08-31","close":1.31},{"date":"2023-09-01","close":1.33},{"date":"2023-09-05","close":1.3},{"date":"2023-09-06","close":1.32},{"date":"2023-09-07","close":1.31},{"date":"2023-09-08","close":1.255},{"date":"2023-09-11","close":1.35},{"date":"2023-09-12","close":1.33},{"date":"2023-09-13","close":1.22},{"date":"2023-09-14","close":1.13},{"date":"2023-09-15","close":1.13},{"date":"2023-09-18","close":1.1},{"date":"2023-09-19","close":1.07},{"date":"2023-09-20","close":1.08},{"date":"2023-09-21","close":1.08},{"date":"2023-09-22","close":1.1},{"date":"2023-09-25","close":1.1},{"date":"2023-09-26","close":1.12},{"date":"2023-09-27","close":1.08},{"date":"2023-09-28","close":1.09},{"date":"2023-09-29","close":1.08},{"date":"2023-10-02","close":1.08},{"date":"2023-10-03","close":1.05},{"date":"2023-10-04","close":1.05},{"date":"2023-10-05","close":1.06},{"date":"2023-10-06","close":1.09},{"date":"2023-10-09","close":1.07},{"date":"2023-10-10","close":1.11},{"date":"2023-10-11","close":1.08},{"date":"2023-10-12","close":1.02},{"date":"2023-10-13","close":1.03},{"date":"2023-10-16","close":0.917},{"date":"2023-10-17","close":0.992},{"date":"2023-10-18","close":0.988},{"date":"2023-10-19","close":0.941},{"date":"2023-10-20","close":0.989},{"date":"2023-10-23","close":0.923},{"date":"2023-10-24","close":0.928},{"date":"2023-10-25","close":0.908},{"date":"2023-10-26","close":0.95},{"date":"2023-10-27","close":0.912},{"date":"2023-10-30","close":0.914},{"date":"2023-10-31","close":0.953},{"date":"2023-11-01","close":0.911},{"date":"2023-11-02","close":1.01},{"date":"2023-11-03","close":1.09},{"date":"2023-11-06","close":1.13},{"date":"2023-11-07","close":0.925},{"date":"2023-11-08","close":0.902},{"date":"2023-11-09","close":0.883},{"date":"2023-11-10","close":0.903},{"date":"2023-11-13","close":0.899},{"date":"2023-11-14","close":1.01},{"date":"2023-11-15","close":1.02},{"date":"2023-11-16","close":1.04},{"date":"2023-11-17","close":1.02},{"date":"2023-11-20","close":0.995},{"date":"2023-11-21","close":0.982},{"date":"2023-11-22","close":0.995},{"date":"2023-11-24","close":1.04},{"date":"2023-11-27","close":0.942},{"date":"2023-11-28","close":0.932},{"date":"2023-11-29","close":0.928},{"date":"2023-11-30","close":0.921},{"date":"2023-12-01","close":0.95},{"date":"2023-12-04","close":0.997},{"date":"2023-12-05","close":0.945},{"date":"2023-12-06","close":0.948},{"date":"2023-12-07","close":0.942},{"date":"2023-12-08","close":0.95},{"date":"2023-12-11","close":0.955},{"date":"2023-12-12","close":0.922},{"date":"2023-12-13","close":0.978},{"date":"2023-12-14","close":1.0},{"date":"2023-12-15","close":0.985},{"date":"2023-12-18","close":0.982},{"date":"2023-12-19","close":1.05},{"date":"2023-12-20","close":0.98},{"date":"2023-12-21","close":0.98},{"date":"2023-12-22","close":1.0},{"date":"2023-12-26","close":0.965},{"date":"2023-12-27","close":0.982},{"date":"2023-12-28","close":0.969},{"date":"2023-12-29","close":0.952},{"date":"2024-01-02","close":0.96},{"date":"2024-01-03","close":0.923},{"date":"2024-01-04","close":0.942},{"date":"2024-01-05","close":0.948},{"date":"2024-01-08","close":0.995},{"date":"2024-01-09","close":0.965},{"date":"2024-01-10","close":0.964},{"date":"2024-01-11","close":0.98},{"date":"2024-01-12","close":0.981},{"date":"2024-01-16","close":0.956},{"date":"2024-01-17","close":0.957},{"date":"2024-01-18","close":0.978},{"date":"2024-01-19","close":0.938},{"date":"2024-01-22","close":0.945},{"date":"2024-01-23","close":0.997},{"date":"2024-01-24","close":0.97},{"date":"2024-01-25","close":0.979},{"date":"2024-01-26","close":0.96},{"date":"2024-01-29","close":0.99},{"date":"2024-01-30","close":0.993},{"date":"2024-01-31","close":0.958},{"date":"2024-02-01","close":1.0},{"date":"2024-02-02","close":0.995},{"date":"2024-02-05","close":0.943},{"date":"2024-02-06","close":0.964},{"date":"2024-02-07","close":0.976},{"date":"2024-02-08","close":1.0},{"date":"2024-02-09","close":1.02},{"date":"2024-02-12","close":1.02},{"date":"2024-02-13","close":0.963},{"date":"2024-02-14","close":0.951},{"date":"2024-02-15","close":1.01},{"date":"2024-02-16","close":0.993},{"date":"2024-02-20","close":0.956},{"date":"2024-02-21","close":0.946},{"date":"2024-02-22","close":0.92},{"date":"2024-02-23","close":0.903},{"date":"2024-02-26","close":0.9},{"date":"2024-02-27","close":0.898},{"date":"2024-02-28","close":0.861},{"date":"2024-02-29","close":0.864},{"date":"2024-03-01","close":0.865},{"date":"2024-03-04","close":0.845},{"date":"2024-03-05","close":0.807},{"date":"2024-03-06","close":0.8},{"date":"2024-03-07","close":0.8},{"date":"2024-03-08","close":0.811},{"date":"2024-03-11","close":0.789},{"date":"2024-03-12","close":0.768},{"date":"2024-03-13","close":0.806},{"date":"2024-03-14","close":0.725},{"date":"2024-03-15","close":0.798},{"date":"2024-03-18","close":0.783},{"date":"2024-03-19","close":0.822},{"date":"2024-03-20","close":0.882},{"date":"2024-03-21","close":0.864},{"date":"2024-03-22","close":0.821},{"date":"2024-03-25","close":0.791},{"date":"2024-03-26","close":0.781},{"date":"2024-03-27","close":0.793},{"date":"2024-03-28","close":0.794},{"date":"2024-04-01","close":0.77},{"date":"2024-04-02","close":0.737},{"date":"2024-04-03","close":0.757},{"date":"2024-04-04","close":0.755},{"date":"2024-04-05","close":0.727},{"date":"2024-04-08","close":0.73},{"date":"2024-04-09","close":0.737},{"date":"2024-04-10","close":0.729},{"date":"2024-04-11","close":0.712},{"date":"2024-04-12","close":0.67},{"date":"2024-04-15","close":0.636},{"date":"2024-04-16","close":0.625},{"date":"2024-04-17","close":0.622},{"date":"2024-04-18","close":0.631},{"date":"2024-04-19","close":0.636},{"date":"2024-04-22","close":0.622},{"date":"2024-04-23","close":0.63},{"date":"2024-04-24","close":0.65},{"date":"2024-04-25","close":0.67},{"date":"2024-04-26","close":0.68},{"date":"2024-04-29","close":0.674},{"date":"2024-04-30","close":0.63},{"date":"2024-05-01","close":0.643},{"date":"2024-05-02","close":0.645},{"date":"2024-05-03","close":0.695},{"date":"2024-05-06","close":0.72},{"date":"2024-05-07","close":0.74},{"date":"2024-05-08","close":0.871},{"date":"2024-05-09","close":0.863},{"date":"2024-05-10","close":0.82},{"date":"2024-05-13","close":0.912},{"date":"2024-05-14","close":1.02},{"date":"2024-05-15","close":0.947},{"date":"2024-05-16","close":0.934},{"date":"2024-05-17","close":0.89},{"date":"2024-05-20","close":0.896},{"date":"2024-05-21","close":0.927},{"date":"2024-05-22","close":1.02},{"date":"2024-05-23","close":0.989},{"date":"2024-05-24","close":1.0},{"date":"2024-05-28","close":1.01},{"date":"2024-05-29","close":1.03},{"date":"2024-05-30","close":1.14},{"date":"2024-05-31","close":1.1},{"date":"2024-06-03","close":1.17},{"date":"2024-06-04","close":1.11},{"date":"2024-06-05","close":1.11},{"date":"2024-06-06","close":1.1},{"date":"2024-06-07","close":1.1},{"date":"2024-06-10","close":0.986},{"date":"2024-06-11","close":1.03},{"date":"2024-06-12","close":1.05},{"date":"2024-06-13","close":1.03},{"date":"2024-06-14","close":1.09},{"date":"2024-06-17","close":1.15},{"date":"2024-06-18","close":1.1},{"date":"2024-06-20","close":1.03},{"date":"2024-06-21","close":1.25},{"date":"2024-06-24","close":1.27},{"date":"2024-06-25","close":1.31},{"date":"2024-06-26","close":1.28},{"date":"2024-06-27","close":1.3},{"date":"2024-06-28","close":1.23},{"date":"2024-07-01","close":1.2},{"date":"2024-07-02","close":1.22},{"date":"2024-07-03","close":1.25},{"date":"2024-07-05","close":1.27},{"date":"2024-07-08","close":1.33},{"date":"2024-07-09","close":1.34},{"date":"2024-07-10","close":1.34},{"date":"2024-07-11","close":1.46},{"date":"2024-07-12","close":1.51},{"date":"2024-07-15","close":1.58},{"date":"2024-07-16","close":1.73},{"date":"2024-07-17","close":1.72},{"date":"2024-07-18","close":1.69},{"date":"2024-07-19","close":1.63},{"date":"2024-07-22","close":1.68},{"date":"2024-07-23","close":1.66},{"date":"2024-07-24","close":1.6},{"date":"2024-07-25","close":1.64},{"date":"2024-07-26","close":1.73},{"date":"2024-07-29","close":1.77},{"date":"2024-07-30","close":1.92},{"date":"2024-07-31","close":1.91},{"date":"2024-08-01","close":1.8},{"date":"2024-08-02","close":1.67},{"date":"2024-08-05","close":1.88},{"date":"2024-08-06","close":1.83},{"date":"2024-08-07","close":1.665},{"date":"2024-08-08","close":1.83},{"date":"2024-08-09","close":1.86},{"date":"2024-08-12","close":1.87},{"date":"2024-08-13","close":2.0},{"date":"2024-08-14","close":2.51},{"date":"2024-08-15","close":2.66},{"date":"2024-08-16","close":2.83},{"date":"2024-08-19","close":3.18},{"date":"2024-08-20","close":3.1},{"date":"2024-08-21","close":3.5},{"date":"2024-08-22","close":3.36},{"date":"2024-08-23","close":3.34},{"date":"2024-08-26","close":3.33},{"date":"2024-08-27","close":3.2},{"date":"2024-08-28","close":3.1},{"date":"2024-08-29","close":2.82},{"date":"2024-08-30","close":2.63},{"date":"2024-09-03","close":2.5},{"date":"2024-09-04","close":2.865},{"date":"2024-09-05","close":2.66},{"date":"2024-09-06","close":2.51},{"date":"2024-09-09","close":2.51},{"date":"2024-09-10","close":2.54},{"date":"2024-09-11","close":2.65},{"date":"2024-09-12","close":2.77},{"date":"2024-09-13","close":2.99},{"date":"2024-09-16","close":3.06},{"date":"2024-09-17","close":3.09},{"date":"2024-09-18","close":3.0},{"date":"2024-09-19","close":3.03},{"date":"2024-09-20","close":2.91},{"date":"2024-09-23","close":2.9},{"date":"2024-09-24","close":2.96},{"date":"2024-09-25","close":2.89},{"date":"2024-09-26","close":2.87},{"date":"2024-09-27","close":2.82},{"date":"2024-09-30","close":2.82},{"date":"2024-10-01","close":2.78},{"date":"2024-10-02","close":3.59},{"date":"2024-10-03","close":4.0},{"date":"2024-10-04","close":4.04},{"date":"2024-10-07","close":3.69},{"date":"2024-10-08","close":3.76},{"date":"2024-10-09","close":3.91},{"date":"2024-10-10","close":3.95},{"date":"2024-10-11","close":4.07},{"date":"2024-10-14","close":4.12},{"date":"2024-10-15","close":4.13},{"date":"2024-10-16","close":4.26},{"date":"2024-10-17","close":4.18},{"date":"2024-10-18","close":4.0},{"date":"2024-10-21","close":4.06},{"date":"2024-10-22","close":3.94},{"date":"2024-10-23","close":3.78},{"date":"2024-10-24","close":3.79},{"date":"2024-10-25","close":3.92},{"date":"2024-10-28","close":4.02},{"date":"2024-10-29","close":4.05},{"date":"2024-10-30","close":4.05},{"date":"2024-10-31","close":4.12},{"date":"2024-11-01","close":4.2},{"date":"2024-11-04","close":4.33},{"date":"2024-11-05","close":4.32},{"date":"2024-11-06","close":4.35},{"date":"2024-11-07","close":3.67},{"date":"2024-11-08","close":3.41},{"date":"2024-11-11","close":3.33},{"date":"2024-11-12","close":3.25},{"date":"2024-11-13","close":3.16},{"date":"2024-11-14","close":3.08},{"date":"2024-11-15","close":3.04},{"date":"2024-11-18","close":3.21},{"date":"2024-11-19","close":3.28},{"date":"2024-11-20","close":3.35},{"date":"2024-11-21","close":3.36},{"date":"2024-11-22","close":3.37},{"date":"2024-11-25","close":3.49},{"date":"2024-11-26","close":3.4},{"date":"2024-11-27","close":3.42},{"date":"2024-11-29","close":3.48},{"date":"2024-12-02","close":3.43},{"date":"2024-12-03","close":3.4},{"date":"2024-12-04","close":3.43},{"date":"2024-12-05","close":3.42},{"date":"2024-12-06","close":3.36},{"date":"2024-12-09","close":3.3},{"date":"2024-12-10","close":3.17},{"date":"2024-12-11","close":3.12},{"date":"2024-12-12","close":3.0},{"date":"2024-12-13","close":3.11},{"date":"2024-12-16","close":3.12},{"date":"2024-12-17","close":3.21},{"date":"2024-12-18","close":3.15},{"date":"2024-12-19","close":3.19},{"date":"2024-12-20","close":3.23},{"date":"2024-12-23","close":3.27},{"date":"2024-12-24","close":3.19},{"date":"2024-12-26","close":3.31},{"date":"2024-12-27","close":3.26},{"date":"2024-12-30","close":3.19},{"date":"2024-12-31","close":3.15},{"date":"2025-01-02","close":3.13},{"date":"2025-01-03","close":3.29},{"date":"2025-01-06","close":3.38},{"date":"2025-01-07","close":3.6},{"date":"2025-01-08","close":3.64},{"date":"2025-01-10","close":3.64},{"date":"2025-01-13","close":3.72},{"date":"2025-01-14","close":3.74},{"date":"2025-01-15","close":3.98},{"date":"2025-01-16","close":4.07},{"date":"2025-01-17","close":4.08},{"date":"2025-01-21","close":4.24},{"date":"2025-01-22","close":4.31},{"date":"2025-01-23","close":4.68},{"date":"2025-01-24","close":4.82},{"date":"2025-01-27","close":4.61},{"date":"2025-01-28","close":4.59},{"date":"2025-01-29","close":4.45},{"date":"2025-01-30","close":4.43},{"date":"2025-01-31","close":4.39},{"date":"2025-02-03","close":4.31},{"date":"2025-02-04","close":4.47},{"date":"2025-02-05","close":4.66},{"date":"2025-02-06","close":4.44},{"date":"2025-02-07","close":4.32},{"date":"2025-02-10","close":4.38},{"date":"2025-02-11","close":4.44},{"date":"2025-02-12","close":4.47},{"date":"2025-02-13","close":4.54},{"date":"2025-02-14","close":4.46},{"date":"2025-02-18","close":4.41},{"date":"2025-02-19","close":4.55},{"date":"2025-02-20","close":4.49},{"date":"2025-02-21","close":4.4},{"date":"2025-02-24","close":4.18},{"date":"2025-02-25","close":4.33},{"date":"2025-02-26","close":4.32},{"date":"2025-02-27","close":4.14},{"date":"2025-02-28","close":3.97},{"date":"2025-03-03","close":3.64},{"date":"2025-03-04","close":3.72},{"date":"2025-03-05","close":3.83},{"date":"2025-03-06","close":3.67},{"date":"2025-03-07","close":3.64},{"date":"2025-03-10","close":3.39},{"date":"2025-03-11","close":3.36},{"date":"2025-03-12","close":3.61},{"date":"2025-03-13","close":3.46},{"date":"2025-03-14","close":3.66},{"date":"2025-03-17","close":3.7},{"date":"2025-03-18","close":3.81},{"date":"2025-03-19","close":3.71},{"date":"2025-03-20","close":3.66},{"date":"2025-03-21","close":3.72},{"date":"2025-03-24","close":3.81},{"date":"2025-03-25","close":3.87},{"date":"2025-03-26","close":3.73},{"date":"2025-03-27","close":3.7},{"date":"2025-03-28","close":3.59},{"date":"2025-03-31","close":3.59},{"date":"2025-04-01","close":3.59},{"date":"2025-04-02","close":3.59},{"date":"2025-04-03","close":3.51},{"date":"2025-04-04","close":3.33},{"date":"2025-04-07","close":3.21},{"date":"2025-04-08","close":3.47},{"date":"2025-04-09","close":3.63},{"date":"2025-04-10","close":3.67},{"date":"2025-04-11","close":3.68},{"date":"2025-04-14","close":3.66},{"date":"2025-04-15","close":3.72},{"date":"2025-04-16","close":3.69},{"date":"2025-04-17","close":3.6},{"date":"2025-04-21","close":3.32},{"date":"2025-04-22","close":3.38},{"date":"2025-04-23","close":3.46},{"date":"2025-04-24","close":3.47},{"date":"2025-04-25","close":3.43},{"date":"2025-04-28","close":3.47},{"date":"2025-04-29","close":3.45},{"date":"2025-04-30","close":3.4},{"date":"2025-05-01","close":3.32},{"date":"2025-05-02","close":3.34},{"date":"2025-05-05","close":3.35},{"date":"2025-05-06","close":3.35},{"date":"2025-05-07","close":3.77},{"date":"2025-05-08","close":3.75},{"date":"2025-05-09","close":3.51},{"date":"2025-05-12","close":3.47},{"date":"2025-05-13","close":3.4},{"date":"2025-05-14","close":3.31},{"date":"2025-05-15","close":3.41},{"date":"2025-05-16","close":3.55},{"date":"2025-05-19","close":3.6},{"date":"2025-05-20","close":3.69},{"date":"2025-05-21","close":3.52},{"date":"2025-05-22","close":3.28},{"date":"2025-05-23","close":3.19},{"date":"2025-05-27","close":3.21},{"date":"2025-05-28","close":3.13},{"date":"2025-05-29","close":3.13},{"date":"2025-05-30","close":3.14},{"date":"2025-06-02","close":3.17},{"date":"2025-06-03","close":3.1},{"date":"2025-06-04","close":3.08},{"date":"2025-06-05","close":3.02},{"date":"2025-06-06","close":3.055},{"date":"2025-06-09","close":2.98},{"date":"2025-06-10","close":2.99},{"date":"2025-06-11","close":2.97},{"date":"2025-06-12","close":2.93},{"date":"2025-06-13","close":2.885},{"date":"2025-06-16","close":2.92},{"date":"2025-06-17","close":2.83},{"date":"2025-06-18","close":2.97},{"date":"2025-06-20","close":3.02},{"date":"2025-06-23","close":2.83},{"date":"2025-06-24","close":2.84},{"date":"2025-06-25","close":2.74},{"date":"2025-06-26","close":2.79},{"date":"2025-06-27","close":2.76},{"date":"2025-06-30","close":2.79},{"date":"2025-07-01","close":2.75},{"date":"2025-07-02","close":2.59},{"date":"2025-07-03","close":2.56},{"date":"2025-07-07","close":2.89},{"date":"2025-07-08","close":3.05},{"date":"2025-07-09","close":3.17},{"date":"2025-07-10","close":3.05},{"date":"2025-07-11","close":2.92},{"date":"2025-07-14","close":3.0},{"date":"2025-07-15","close":2.98},{"date":"2025-07-16","close":3.02},{"date":"2025-07-17","close":3.01},{"date":"2025-07-18","close":2.94},{"date":"2025-07-21","close":3.11},{"date":"2025-07-22","close":3.22},{"date":"2025-07-23","close":3.41},{"date":"2025-07-24","close":3.075},{"date":"2025-07-25","close":3.035},{"date":"2025-07-28","close":3.0},{"date":"2025-07-29","close":2.89},{"date":"2025-07-30","close":2.9},{"date":"2025-07-31","close":2.89},{"date":"2025-08-01","close":2.78},{"date":"2025-08-04","close":2.88},{"date":"2025-08-05","close":2.85},{"date":"2025-08-06","close":2.26},{"date":"2025-08-07","close":2.21},{"date":"2025-08-08","close":2.18},{"date":"2025-08-11","close":2.47},{"date":"2025-08-12","close":2.5},{"date":"2025-08-13","close":2.62},{"date":"2025-08-14","close":2.57},{"date":"2025-08-15","close":2.65},{"date":"2025-08-18","close":2.61},{"date":"2025-08-19","close":2.52},{"date":"2025-08-20","close":2.54},{"date":"2025-08-21","close":2.61},{"date":"2025-08-22","close":2.73},{"date":"2025-08-25","close":2.645},{"date":"2025-08-26","close":2.67},{"date":"2025-08-27","close":2.69},{"date":"2025-08-28","close":2.63},{"date":"2025-08-29","close":2.62},{"date":"2025-09-02","close":2.69},{"date":"2025-09-03","close":2.66},{"date":"2025-09-04","close":2.69},{"date":"2025-09-05","close":2.75},{"date":"2025-09-08","close":2.74},{"date":"2025-09-09","close":2.89},{"date":"2025-09-10","close":3.02},{"date":"2025-09-11","close":3.14},{"date":"2025-09-12","close":3.06},{"date":"2025-09-15","close":3.14},{"date":"2025-09-16","close":3.12},{"date":"2025-09-17","close":3.07},{"date":"2025-09-18","close":3.07},{"date":"2025-09-19","close":3.03},{"date":"2025-09-22","close":3.0},{"date":"2025-09-23","close":3.25},{"date":"2025-09-24","close":3.22},{"date":"2025-09-25","close":3.16},{"date":"2025-09-26","close":3.2},{"date":"2025-09-29","close":3.12},{"date":"2025-09-30","close":3.06},{"date":"2025-10-01","close":2.62},{"date":"2025-10-02","close":2.53},{"date":"2025-10-03","close":2.59},{"date":"2025-10-06","close":2.62},{"date":"2025-10-07","close":2.7},{"date":"2025-10-08","close":2.78},{"date":"2025-10-09","close":2.67},{"date":"2025-10-10","close":2.56},{"date":"2025-10-13","close":2.63},{"date":"2025-10-14","close":2.79},{"date":"2025-10-15","close":2.8},{"date":"2025-10-16","close":2.7},{"date":"2025-10-17","close":2.71},{"date":"2025-10-20","close":2.92},{"date":"2025-10-21","close":3.22},{"date":"2025-10-22","close":3.08},{"date":"2025-10-23","close":3.2},{"date":"2025-10-24","close":3.82},{"date":"2025-10-27","close":3.81},{"date":"2025-10-28","close":3.76},{"date":"2025-10-29","close":3.64},{"date":"2025-10-30","close":3.47},{"date":"2025-10-31","close":3.53},{"date":"2025-11-03","close":3.68},{"date":"2025-11-04","close":3.52},{"date":"2025-11-05","close":2.965},{"date":"2025-11-06","close":2.61},{"date":"2025-11-07","close":2.67},{"date":"2025-11-10","close":2.6},{"date":"2025-11-11","close":2.55},{"date":"2025-11-12","close":2.51},{"date":"2025-11-13","close":2.47},{"date":"2025-11-14","close":2.47},{"date":"2025-11-17","close":2.35},{"date":"2025-11-18","close":2.35},{"date":"2025-11-19","close":2.32},{"date":"2025-11-20","close":2.16},{"date":"2025-11-21","close":2.28},{"date":"2025-11-24","close":2.4},{"date":"2025-11-25","close":2.42},{"date":"2025-11-26","close":2.45},{"date":"2025-11-28","close":2.49},{"date":"2025-12-01","close":2.5},{"date":"2025-12-02","close":2.49},{"date":"2025-12-03","close":2.62},{"date":"2025-12-04","close":2.66},{"date":"2025-12-05","close":2.58},{"date":"2025-12-08","close":2.56},{"date":"2025-12-09","close":2.59},{"date":"2025-12-10","close":2.66},{"date":"2025-12-11","close":2.75},{"date":"2025-12-12","close":2.7},{"date":"2025-12-15","close":2.62},{"date":"2025-12-16","close":2.64},{"date":"2025-12-17","close":2.6},{"date":"2025-12-18","close":2.58},{"date":"2025-12-19","close":2.58},{"date":"2025-12-22","close":2.6},{"date":"2025-12-23","close":2.52},{"date":"2025-12-24","close":2.53},{"date":"2025-12-26","close":2.51},{"date":"2025-12-29","close":2.48},{"date":"2025-12-30","close":2.39},{"date":"2025-12-31","close":2.35},{"date":"2026-01-02","close":2.41},{"date":"2026-01-05","close":2.59},{"date":"2026-01-06","close":2.59},{"date":"2026-01-07","close":2.5},{"date":"2026-01-08","close":2.53},{"date":"2026-01-09","close":2.6},{"date":"2026-01-12","close":2.64},{"date":"2026-01-13","close":2.54},{"date":"2026-01-14","close":2.81},{"date":"2026-01-15","close":2.62},{"date":"2026-01-16","close":2.54},{"date":"2026-01-20","close":2.59},{"date":"2026-01-21","close":2.62},{"date":"2026-01-22","close":2.68},{"date":"2026-01-23","close":2.59},{"date":"2026-01-26","close":2.49},{"date":"2026-01-27","close":2.36},{"date":"2026-01-28","close":2.31},{"date":"2026-01-29","close":2.27},{"date":"2026-01-30","close":2.24},{"date":"2026-02-02","close":2.2},{"date":"2026-02-03","close":2.15},{"date":"2026-02-04","close":2.11},{"date":"2026-02-05","close":2.04},{"date":"2026-02-06","close":2.13},{"date":"2026-02-09","close":2.09},{"date":"2026-02-10","close":2.12},{"date":"2026-02-11","close":2.05},{"date":"2026-02-12","close":2.02},{"date":"2026-02-13","close":2.02},{"date":"2026-02-17","close":2.04},{"date":"2026-02-18","close":2.09},{"date":"2026-02-19","close":2.09},{"date":"2026-02-20","close":2.02},{"date":"2026-02-23","close":1.97},{"date":"2026-02-24","close":2.01},{"date":"2026-02-25","close":2.09},{"date":"2026-02-26","close":2.15},{"date":"2026-02-27","close":2.09},{"date":"2026-03-02","close":2.04},{"date":"2026-03-03","close":2.0},{"date":"2026-03-04","close":2.16},{"date":"2026-03-05","close":2.07},{"date":"2026-03-06","close":2.0},{"date":"2026-03-09","close":2.0},{"date":"2026-03-10","close":1.99},{"date":"2026-03-11","close":2.02},{"date":"2026-03-12","close":1.97},{"date":"2026-03-13","close":1.98},{"date":"2026-03-16","close":1.97},{"date":"2026-03-17","close":1.93},{"date":"2026-03-18","close":1.88},{"date":"2026-03-19","close":1.89},{"date":"2026-03-20","close":1.89},{"date":"2026-03-23","close":1.85},{"date":"2026-03-24","close":1.82},{"date":"2026-03-25","close":1.82},{"date":"2026-03-26","close":1.8},{"date":"2026-03-27","close":1.75},{"date":"2026-03-30","close":1.72},{"date":"2026-03-31","close":1.76},{"date":"2026-04-01","close":1.7},{"date":"2026-04-02","close":1.72},{"date":"2026-04-06","close":1.87},{"date":"2026-04-07","close":1.9},{"date":"2026-04-08","close":1.92},{"date":"2026-04-09","close":1.91},{"date":"2026-04-10","close":1.93},{"date":"2026-04-13","close":2.03},{"date":"2026-04-14","close":2.04},{"date":"2026-04-15","close":2.15},{"date":"2026-04-16","close":2.16},{"date":"2026-04-17","close":2.19},{"date":"2026-04-20","close":2.23},{"date":"2026-04-21","close":2.39},{"date":"2026-04-22","close":2.5},{"date":"2026-04-23","close":2.4},{"date":"2026-04-24","close":2.43},{"date":"2026-04-27","close":2.52},{"date":"2026-04-28","close":2.64},{"date":"2026-04-29","close":2.58},{"date":"2026-04-30","close":2.75},{"date":"2026-05-01","close":2.71},{"date":"2026-05-04","close":2.65},{"date":"2026-05-05","close":2.61},{"date":"2026-05-06","close":2.68},{"date":"2026-05-07","close":2.82},{"date":"2026-05-08","close":3.12},{"date":"2026-05-11","close":3.2},{"date":"2026-05-12","close":3.28},{"date":"2026-05-13","close":3.55},{"date":"2026-05-14","close":3.49},{"date":"2026-05-15","close":3.47},{"date":"2026-05-18","close":3.39},{"date":"2026-05-19","close":3.5},{"date":"2026-05-20","close":3.59},{"date":"2026-05-21","close":3.6},{"date":"2026-05-22","close":3.55},{"date":"2026-05-26","close":3.61},{"date":"2026-05-27","close":3.59},{"date":"2026-05-28","close":4.18},{"date":"2026-05-29","close":3.98},{"date":"2026-06-01","close":3.92},{"date":"2026-06-02","close":3.73},{"date":"2026-06-03","close":3.65},{"date":"2026-06-04","close":3.99},{"date":"2026-06-05","close":3.83},{"date":"2026-06-08","close":3.92},{"date":"2026-06-09","close":4.29},{"date":"2026-06-10","close":4.89},{"date":"2026-06-11","close":4.9},{"date":"2026-06-12","close":4.73},{"date":"2026-06-15","close":4.81},{"date":"2026-06-16","close":4.94},{"date":"2026-06-17","close":4.8},{"date":"2026-06-18","close":5.0},{"date":"2026-06-22","close":5.14},{"date":"2026-06-23","close":5.06},{"date":"2026-06-24","close":5.21},{"date":"2026-06-25","close":5.21},{"date":"2026-06-26","close":5.41},{"date":"2026-06-29","close":5.31},{"date":"2026-06-30","close":5.24},{"date":"2026-07-01","close":5.39},{"date":"2026-07-02","close":5.26},{"date":"2026-07-06","close":5.06},{"date":"2026-07-07","close":5.0},{"date":"2026-07-08","close":4.66},{"date":"2026-07-09","close":4.68},{"date":"2026-07-10","close":4.44},{"date":"2026-07-13","close":4.57},{"date":"2026-07-14","close":4.82},{"date":"2026-07-15","close":4.68},{"date":"2026-07-16","close":4.4},{"date":"2026-07-17","close":4.62},{"date":"2026-07-20","close":4.5},{"date":"2026-07-21","close":4.79},{"date":"2026-07-22","close":4.67},{"date":"2026-07-23","close":4.55},{"date":"2026-07-24","close":4.32},{"date":"2026-07-27","close":4.27},{"date":"2026-07-28","close":4.335},{"date":"2026-07-29","close":4.23},{"date":"2026-07-30","close":4.34},{"date":"2026-07-31","close":4.17},{"date":"2026-08-03","close":4.33},{"date":"2026-08-04","close":4.27},{"date":"2026-08-05","close":4.14},{"date":"2026-08-06","close":4.66},{"date":"2026-08-07","close":4.76},{"date":"2026-08-10","close":4.57},{"date":"2026-08-11","close":4.39},{"date":"2026-08-12","close":4.54},{"date":"2026-08-13","close":4.49},{"date":"2026-08-14","close":4.6},{"date":"2026-08-17","close":4.27},{"date":"2026-08-18","close":4.23},{"date":"2026-08-19","close":4.22},{"date":"2026-08-20","close":4.1},{"date":"2026-08-21","close":4.15},{"date":"2026-08-24","close":4.11},{"date":"2026-08-25","close":4.13},{"date":"2026-08-26","close":4.25},{"date":"2026-08-27","close":4.23},{"date":"2026-08-28","close":4.23},{"date":"2026-08-31","close":4.15},{"date":"2026-09-01","close":4.3},{"date":"2026-09-02","close":4.3},{"date":"2026-09-03","close":4.255},{"date":"2026-09-04","close":4.255},{"date":"2026-09-08","close":4.29},{"date":"2026-09-09","close":4.34},{"date":"2026-09-10","close":4.71},{"date":"2026-09-11","close":4.82},{"date":"2026-09-14","close":5.1},{"date":"2026-09-15","close":4.66},{"date":"2026-09-16","close":4.56},{"date":"2026-09-17","close":4.54},{"date":"2026-09-18","close":4.46},{"date":"2026-09-21","close":4.54},{"date":"2026-09-22","close":4.67},{"date":"2026-09-23","close":4.57},{"date":"2026-09-24","close":4.51},{"date":"2026-09-25","close":4.49},{"date":"2026-09-28","close":4.33},{"date":"2026-09-29","close":4.325},{"date":"2026-09-30","close":4.31},{"date":"2026-10-01","close":4.23},{"date":"2026-10-02","close":4.38},{"date":"2026-10-05","close":4.68},{"date":"2026-10-06","close":4.6},{"date":"2026-10-07","close":4.56},{"date":"2026-10-08","close":4.58},{"date":"2026-10-09","close":4.79},{"date":"2026-10-12","close":4.78},{"date":"2026-10-13","close":4.81},{"date":"2026-10-14","close":4.79},{"date":"2026-10-15","close":4.68},{"date":"2026-10-16","close":4.48},{"date":"2026-10-19","close":4.44},{"date":"2026-10-20","close":4.8},{"date":"2026-10-21","close":4.78},{"date":"2026-10-22","close":4.73},{"date":"2026-10-23","close":4.6}],"chart_data":[{"date":"2024-10-24","open":3.79,"high":3.89,"low":3.79,"close":3.79,"volume":4559856,"rsi_14":41.83,"sma_20":3.78,"sma_60":3.04,"sma_120":2.13},{"date":"2024-10-25","open":3.82,"high":3.94,"low":3.8,"close":3.92,"volume":3948972,"rsi_14":58.78,"sma_20":3.84,"sma_60":3.07,"sma_120":2.16},{"date":"2024-10-28","open":4.01,"high":4.09,"low":3.97,"close":4.02,"volume":5371999,"rsi_14":59.7,"sma_20":3.9,"sma_60":3.11,"sma_120":2.19},{"date":"2024-10-29","open":4.04,"high":4.06,"low":3.94,"close":4.05,"volume":3486985,"rsi_14":55.74,"sma_20":3.96,"sma_60":3.15,"sma_120":2.21},{"date":"2024-10-30","open":4.02,"high":4.18,"low":3.98,"close":4.05,"volume":4005911,"rsi_14":54.24,"sma_20":3.99,"sma_60":3.19,"sma_120":2.24},{"date":"2024-10-31","open":4.01,"high":4.18,"low":3.93,"close":4.12,"volume":6965175,"rsi_14":52.21,"sma_20":3.99,"sma_60":3.23,"sma_120":2.27},{"date":"2024-11-01","open":4.15,"high":4.3,"low":4.12,"close":4.2,"volume":7105947,"rsi_14":53.45,"sma_20":4.0,"sma_60":3.27,"sma_120":2.3},{"date":"2024-11-04","open":4.2,"high":4.39,"low":4.08,"close":4.33,"volume":6454007,"rsi_14":57.81,"sma_20":4.03,"sma_60":3.31,"sma_120":2.32},{"date":"2024-11-05","open":4.35,"high":4.37,"low":4.21,"close":4.32,"volume":5891672,"rsi_14":52.59,"sma_20":4.06,"sma_60":3.35,"sma_120":2.35},{"date":"2024-11-06","open":4.45,"high":4.5,"low":4.15,"close":4.35,"volume":16189163,"rsi_14":57.66,"sma_20":4.08,"sma_60":3.39,"sma_120":2.38},{"date":"2024-11-07","open":3.89,"high":3.98,"low":3.46,"close":3.67,"volume":20049347,"rsi_14":39.75,"sma_20":4.07,"sma_60":3.41,"sma_120":2.4},{"date":"2024-11-08","open":3.69,"high":3.76,"low":3.32,"close":3.41,"volume":13698559,"rsi_14":32.04,"sma_20":4.04,"sma_60":3.42,"sma_120":2.42},{"date":"2024-11-11","open":3.38,"high":3.4,"low":3.22,"close":3.33,"volume":10891198,"rsi_14":32.77,"sma_20":4.0,"sma_60":3.43,"sma_120":2.44},{"date":"2024-11-12","open":3.26,"high":3.3,"low":3.15,"close":3.25,"volume":8692669,"rsi_14":34.32,"sma_20":3.95,"sma_60":3.43,"sma_120":2.46},{"date":"2024-11-13","open":3.27,"high":3.34,"low":3.12,"close":3.16,"volume":6047009,"rsi_14":32.2,"sma_20":3.9,"sma_60":3.43,"sma_120":2.48},{"date":"2024-11-14","open":3.13,"high":3.15,"low":3.01,"close":3.08,"volume":6414278,"rsi_14":25.58,"sma_20":3.84,"sma_60":3.42,"sma_120":2.5},{"date":"2024-11-15","open":3.0,"high":3.08,"low":2.99,"close":3.04,"volume":5291003,"rsi_14":20.48,"sma_20":3.79,"sma_60":3.42,"sma_120":2.52},{"date":"2024-11-18","open":3.08,"high":3.26,"low":3.05,"close":3.21,"volume":6130734,"rsi_14":26.67,"sma_20":3.75,"sma_60":3.42,"sma_120":2.53},{"date":"2024-11-19","open":3.18,"high":3.3,"low":3.17,"close":3.28,"volume":5190887,"rsi_14":29.41,"sma_20":3.72,"sma_60":3.42,"sma_120":2.55},{"date":"2024-11-20","open":3.29,"high":3.36,"low":3.23,"close":3.35,"volume":4648311,"rsi_14":29.41,"sma_20":3.7,"sma_60":3.42,"sma_120":2.57},{"date":"2024-11-21","open":3.34,"high":3.41,"low":3.28,"close":3.36,"volume":3746625,"rsi_14":26.67,"sma_20":3.67,"sma_60":3.42,"sma_120":2.59},{"date":"2024-11-22","open":3.36,"high":3.43,"low":3.3,"close":3.37,"volume":3999919,"rsi_14":21.43,"sma_20":3.65,"sma_60":3.43,"sma_120":2.61},{"date":"2024-11-25","open":3.44,"high":3.53,"low":3.42,"close":3.49,"volume":5685232,"rsi_14":26.82,"sma_20":3.62,"sma_60":3.45,"sma_120":2.63},{"date":"2024-11-26","open":3.47,"high":3.5,"low":3.35,"close":3.4,"volume":3868100,"rsi_14":24.32,"sma_20":3.59,"sma_60":3.46,"sma_120":2.65},{"date":"2024-11-27","open":3.43,"high":3.48,"low":3.35,"close":3.42,"volume":3663651,"rsi_14":39.5,"sma_20":3.56,"sma_60":3.47,"sma_120":2.67},{"date":"2024-11-29","open":3.44,"high":3.56,"low":3.44,"close":3.48,"volume":3077053,"rsi_14":53.54,"sma_20":3.52,"sma_60":3.48,"sma_120":2.69},{"date":"2024-12-02","open":3.42,"high":3.47,"low":3.32,"close":3.43,"volume":6538694,"rsi_14":55.21,"sma_20":3.49,"sma_60":3.5,"sma_120":2.71},{"date":"2024-12-03","open":3.4,"high":3.46,"low":3.35,"close":3.4,"volume":3415299,"rsi_14":58.24,"sma_20":3.44,"sma_60":3.51,"sma_120":2.73},{"date":"2024-12-04","open":3.41,"high":3.44,"low":3.33,"close":3.43,"volume":3436649,"rsi_14":65.88,"sma_20":3.4,"sma_60":3.53,"sma_120":2.75},{"date":"2024-12-05","open":3.44,"high":3.54,"low":3.41,"close":3.42,"volume":4244484,"rsi_14":71.79,"sma_20":3.35,"sma_60":3.54,"sma_120":2.77},{"date":"2024-12-06","open":3.42,"high":3.48,"low":3.34,"close":3.36,"volume":4150341,"rsi_14":70.0,"sma_20":3.33,"sma_60":3.55,"sma_120":2.78},{"date":"2024-12-09","open":3.36,"high":3.4,"low":3.26,"close":3.3,"volume":3924902,"rsi_14":56.52,"sma_20":3.33,"sma_60":3.56,"sma_120":2.8},{"date":"2024-12-10","open":3.26,"high":3.3,"low":3.15,"close":3.17,"volume":4139104,"rsi_14":42.67,"sma_20":3.32,"sma_60":3.56,"sma_120":2.82},{"date":"2024-12-11","open":3.18,"high":3.2,"low":3.11,"close":3.12,"volume":3176025,"rsi_14":34.25,"sma_20":3.31,"sma_60":3.56,"sma_120":2.84},{"date":"2024-12-12","open":3.11,"high":3.14,"low":2.95,"close":3.0,"volume":5358074,"rsi_14":28.57,"sma_20":3.31,"sma_60":3.56,"sma_120":2.85},{"date":"2024-12-13","open":2.99,"high":3.12,"low":2.97,"close":3.11,"volume":4402341,"rsi_14":36.17,"sma_20":3.31,"sma_60":3.56,"sma_120":2.86},{"date":"2024-12-16","open":3.11,"high":3.25,"low":3.08,"close":3.12,"volume":4466956,"rsi_14":27.71,"sma_20":3.31,"sma_60":3.56,"sma_120":2.88},{"date":"2024-12-17","open":3.17,"high":3.27,"low":3.1,"close":3.21,"volume":4934628,"rsi_14":38.55,"sma_20":3.31,"sma_60":3.57,"sma_120":2.9},{"date":"2024-12-18","open":3.25,"high":3.4,"low":3.13,"close":3.15,"volume":7308172,"rsi_14":34.48,"sma_20":3.3,"sma_60":3.57,"sma_120":2.91},{"date":"2024-12-19","open":3.11,"high":3.23,"low":3.05,"close":3.19,"volume":4489441,"rsi_14":32.94,"sma_20":3.3,"sma_60":3.58,"sma_120":2.93},{"date":"2024-12-20","open":3.15,"high":3.3,"low":3.13,"close":3.23,"volume":5157637,"rsi_14":38.1,"sma_20":3.29,"sma_60":3.58,"sma_120":2.95},{"date":"2024-12-23","open":3.25,"high":3.29,"low":3.19,"close":3.27,"volume":3574078,"rsi_14":42.35,"sma_20":3.28,"sma_60":3.59,"sma_120":2.96},{"date":"2024-12-24","open":3.25,"high":3.26,"low":3.17,"close":3.19,"volume":3047000,"rsi_14":36.67,"sma_20":3.27,"sma_60":3.6,"sma_120":2.98},{"date":"2024-12-26","open":3.17,"high":3.4,"low":3.15,"close":3.31,"volume":5409662,"rsi_14":44.55,"sma_20":3.27,"sma_60":3.61,"sma_120":2.99},{"date":"2024-12-27","open":3.26,"high":3.29,"low":3.19,"close":3.26,"volume":4446917,"rsi_14":45.0,"sma_20":3.26,"sma_60":3.6,"sma_120":3.01},{"date":"2024-12-30","open":3.22,"high":3.22,"low":3.11,"close":3.19,"volume":4189457,"rsi_14":44.55,"sma_20":3.24,"sma_60":3.59,"sma_120":3.03},{"date":"2024-12-31","open":3.18,"high":3.28,"low":3.09,"close":3.15,"volume":6432990,"rsi_14":48.91,"sma_20":3.23,"sma_60":3.57,"sma_120":3.04},{"date":"2025-01-02","open":3.17,"high":3.25,"low":3.1,"close":3.13,"volume":3628552,"rsi_14":50.56,"sma_20":3.22,"sma_60":3.56,"sma_120":3.05},{"date":"2025-01-03","open":3.15,"high":3.35,"low":3.14,"close":3.29,"volume":5472241,"rsi_14":65.59,"sma_20":3.21,"sma_60":3.55,"sma_120":3.07},{"date":"2025-01-06","open":3.34,"high":3.4,"low":3.27,"close":3.38,"volume":3703524,"rsi_14":64.84,"sma_20":3.21,"sma_60":3.55,"sma_120":3.08},{"date":"2025-01-07","open":3.38,"high":3.68,"low":3.27,"close":3.6,"volume":9499308,"rsi_14":71.43,"sma_20":3.22,"sma_60":3.54,"sma_120":3.1},{"date":"2025-01-08","open":3.59,"high":3.68,"low":3.44,"close":3.64,"volume":6559858,"rsi_14":70.09,"sma_20":3.24,"sma_60":3.53,"sma_120":3.11},{"date":"2025-01-10","open":3.63,"high":3.71,"low":3.52,"close":3.64,"volume":4788225,"rsi_14":74.26,"sma_20":3.26,"sma_60":3.52,"sma_120":3.13},{"date":"2025-01-13","open":3.72,"high":3.94,"low":3.66,"close":3.72,"volume":11484286,"rsi_14":75.24,"sma_20":3.29,"sma_60":3.52,"sma_120":3.15},{"date":"2025-01-14","open":3.78,"high":3.86,"low":3.6,"close":3.74,"volume":7246865,"rsi_14":74.76,"sma_20":3.33,"sma_60":3.51,"sma_120":3.16},{"date":"2025-01-15","open":3.84,"high":4.04,"low":3.76,"close":3.98,"volume":8078775,"rsi_14":78.86,"sma_20":3.37,"sma_60":3.51,"sma_120":3.18},{"date":"2025-01-16","open":3.96,"high":4.12,"low":3.83,"close":4.07,"volume":7685232,"rsi_14":85.48,"sma_20":3.42,"sma_60":3.51,"sma_120":3.2},{"date":"2025-01-17","open":4.08,"high":4.13,"low":4.01,"close":4.08,"volume":5430206,"rsi_14":84.07,"sma_20":3.46,"sma_60":3.51,"sma_120":3.22},{"date":"2025-01-21","open":4.17,"high":4.3,"low":4.09,"close":4.24,"volume":6745889,"rsi_14":89.52,"sma_20":3.51,"sma_60":3.51,"sma_120":3.24},{"date":"2025-01-22","open":4.23,"high":4.35,"low":4.15,"close":4.31,"volume":7557812,"rsi_14":95.16,"sma_20":3.57,"sma_60":3.52,"sma_120":3.26},{"date":"2025-01-23","open":4.29,"high":4.68,"low":4.23,"close":4.68,"volume":10250633,"rsi_14":98.73,"sma_20":3.64,"sma_60":3.54,"sma_120":3.29},{"date":"2025-01-24","open":4.67,"high":4.87,"low":4.59,"close":4.82,"volume":10264851,"rsi_14":100.0,"sma_20":3.72,"sma_60":3.55,"sma_120":3.31},{"date":"2025-01-27","open":4.67,"high":4.82,"low":4.46,"close":4.61,"volume":9914882,"rsi_14":87.93,"sma_20":3.79,"sma_60":3.56,"sma_120":3.34},{"date":"2025-01-28","open":4.61,"high":4.69,"low":4.45,"close":4.59,"volume":6236192,"rsi_14":86.23,"sma_20":3.86,"sma_60":3.57,"sma_120":3.36},{"date":"2025-01-29","open":4.58,"high":4.68,"low":4.32,"close":4.45,"volume":5629206,"rsi_14":76.73,"sma_20":3.92,"sma_60":3.58,"sma_120":3.38},{"date":"2025-01-30","open":4.48,"high":4.59,"low":4.42,"close":4.43,"volume":4584773,"rsi_14":75.16,"sma_20":3.98,"sma_60":3.58,"sma_120":3.4},{"date":"2025-01-31","open":4.49,"high":4.57,"low":4.36,"close":4.39,"volume":4857337,"rsi_14":73.29,"sma_20":4.04,"sma_60":3.58,"sma_120":3.43},{"date":"2025-02-03","open":4.18,"high":4.38,"low":4.05,"close":4.31,"volume":6635345,"rsi_14":68.32,"sma_20":4.1,"sma_60":3.58,"sma_120":3.45},{"date":"2025-02-04","open":4.31,"high":4.58,"low":4.29,"close":4.47,"volume":7273299,"rsi_14":70.86,"sma_20":4.16,"sma_60":3.59,"sma_120":3.47},{"date":"2025-02-05","open":4.56,"high":4.66,"low":4.44,"close":4.66,"volume":5313268,"rsi_14":70.0,"sma_20":4.22,"sma_60":3.59,"sma_120":3.49},{"date":"2025-02-06","open":4.66,"high":4.66,"low":4.37,"close":4.44,"volume":6304172,"rsi_14":60.11,"sma_20":4.26,"sma_60":3.61,"sma_120":3.51},{"date":"2025-02-07","open":4.44,"high":4.47,"low":4.27,"close":4.32,"volume":4858210,"rsi_14":56.19,"sma_20":4.3,"sma_60":3.62,"sma_120":3.52},{"date":"2025-02-10","open":4.36,"high":4.44,"low":4.33,"close":4.38,"volume":3221411,"rsi_14":53.8,"sma_20":4.33,"sma_60":3.64,"sma_120":3.53},{"date":"2025-02-11","open":4.37,"high":4.5,"low":4.32,"close":4.44,"volume":3927827,"rsi_14":53.55,"sma_20":4.37,"sma_60":3.66,"sma_120":3.54},{"date":"2025-02-12","open":4.4,"high":4.58,"low":4.33,"close":4.47,"volume":3481100,"rsi_14":42.95,"sma_20":4.41,"sma_60":3.68,"sma_120":3.56},{"date":"2025-02-13","open":4.52,"high":4.6,"low":4.41,"close":4.54,"volume":3332781,"rsi_14":40.14,"sma_20":4.44,"sma_60":3.7,"sma_120":3.56},{"date":"2025-02-14","open":4.54,"high":4.57,"low":4.43,"close":4.46,"volume":3129122,"rsi_14":44.19,"sma_20":4.45,"sma_60":3.73,"sma_120":3.57},{"date":"2025-02-18","open":4.45,"high":4.54,"low":4.38,"close":4.41,"volume":3518627,"rsi_14":43.18,"sma_20":4.47,"sma_60":3.75,"sma_120":3.58},{"date":"2025-02-19","open":4.42,"high":4.55,"low":4.4,"close":4.55,"volume":4209803,"rsi_14":53.79,"sma_20":4.49,"sma_60":3.77,"sma_120":3.59},{"date":"2025-02-20","open":4.57,"high":4.8,"low":4.42,"close":4.49,"volume":6614594,"rsi_14":52.21,"sma_20":4.5,"sma_60":3.79,"sma_120":3.6},{"date":"2025-02-21","open":4.48,"high":4.52,"low":4.22,"close":4.4,"volume":7769135,"rsi_14":50.35,"sma_20":4.48,"sma_60":3.81,"sma_120":3.61},{"date":"2025-02-24","open":4.45,"high":4.49,"low":4.17,"close":4.18,"volume":5824436,"rsi_14":45.81,"sma_20":4.45,"sma_60":3.82,"sma_120":3.63},{"date":"2025-02-25","open":4.14,"high":4.39,"low":3.99,"close":4.33,"volume":6684328,"rsi_14":45.45,"sma_20":4.44,"sma_60":3.83,"sma_120":3.64},{"date":"2025-02-26","open":4.35,"high":4.52,"low":4.26,"close":4.32,"volume":4112467,"rsi_14":37.5,"sma_20":4.42,"sma_60":3.85,"sma_120":3.65},{"date":"2025-02-27","open":4.42,"high":4.52,"low":4.12,"close":4.14,"volume":4846314,"rsi_14":38.64,"sma_20":4.41,"sma_60":3.86,"sma_120":3.67},{"date":"2025-02-28","open":3.99,"high":4.05,"low":3.48,"close":3.97,"volume":9628434,"rsi_14":37.23,"sma_20":4.38,"sma_60":3.87,"sma_120":3.68},{"date":"2025-03-03","open":3.96,"high":4.04,"low":3.63,"close":3.64,"volume":7547288,"rsi_14":27.44,"sma_20":4.35,"sma_60":3.87,"sma_120":3.69},{"date":"2025-03-04","open":3.46,"high":3.86,"low":3.46,"close":3.72,"volume":10218715,"rsi_14":28.31,"sma_20":4.32,"sma_60":3.88,"sma_120":3.7},{"date":"2025-03-05","open":3.73,"high":3.88,"low":3.72,"close":3.83,"volume":5198542,"rsi_14":31.61,"sma_20":4.28,"sma_60":3.88,"sma_120":3.71},{"date":"2025-03-06","open":3.72,"high":3.83,"low":3.61,"close":3.67,"volume":8669981,"rsi_14":26.23,"sma_20":4.24,"sma_60":3.89,"sma_120":3.71},{"date":"2025-03-07","open":3.63,"high":3.77,"low":3.53,"close":3.64,"volume":6484865,"rsi_14":26.97,"sma_20":4.2,"sma_60":3.89,"sma_120":3.72},{"date":"2025-03-10","open":3.5,"high":3.6,"low":3.31,"close":3.39,"volume":10628755,"rsi_14":24.24,"sma_20":4.15,"sma_60":3.89,"sma_120":3.73},{"date":"2025-03-11","open":3.36,"high":3.5,"low":3.22,"close":3.36,"volume":7394286,"rsi_14":18.18,"sma_20":4.1,"sma_60":3.9,"sma_120":3.73},{"date":"2025-03-12","open":3.49,"high":3.68,"low":3.44,"close":3.61,"volume":8589780,"rsi_14":28.64,"sma_20":4.06,"sma_60":3.91,"sma_120":3.73},{"date":"2025-03-13","open":3.6,"high":3.71,"low":3.4,"close":3.46,"volume":5621091,"rsi_14":27.83,"sma_20":4.01,"sma_60":3.91,"sma_120":3.74},{"date":"2025-03-14","open":3.52,"high":3.7,"low":3.5,"close":3.66,"volume":5221611,"rsi_14":37.62,"sma_20":3.96,"sma_60":3.92,"sma_120":3.74},{"date":"2025-03-17","open":3.66,"high":3.74,"low":3.56,"close":3.7,"volume":3972343,"rsi_14":34.17,"sma_20":3.92,"sma_60":3.93,"sma_120":3.75},{"date":"2025-03-18","open":3.7,"high":3.83,"low":3.6,"close":3.81,"volume":6555665,"rsi_14":37.8,"sma_20":3.89,"sma_60":3.94,"sma_120":3.76},{"date":"2025-03-19","open":3.74,"high":3.81,"low":3.65,"close":3.71,"volume":4624994,"rsi_14":39.3,"sma_20":3.85,"sma_60":3.95,"sma_120":3.76},{"date":"2025-03-20","open":3.69,"high":3.76,"low":3.63,"close":3.66,"volume":3047870,"rsi_14":41.8,"sma_20":3.81,"sma_60":3.96,"sma_120":3.77},{"date":"2025-03-21","open":3.59,"high":3.73,"low":3.54,"close":3.72,"volume":4654713,"rsi_14":52.47,"sma_20":3.78,"sma_60":3.97,"sma_120":3.78},{"date":"2025-03-24","open":3.78,"high":3.85,"low":3.72,"close":3.81,"volume":3598709,"rsi_14":52.76,"sma_20":3.76,"sma_60":3.98,"sma_120":3.78},{"date":"2025-03-25","open":3.81,"high":3.91,"low":3.77,"close":3.87,"volume":4325828,"rsi_14":51.27,"sma_20":3.73,"sma_60":3.99,"sma_120":3.79},{"date":"2025-03-26","open":3.87,"high":3.9,"low":3.7,"close":3.73,"volume":3039266,"rsi_14":51.92,"sma_20":3.71,"sma_60":3.99,"sma_120":3.8},{"date":"2025-03-27","open":3.7,"high":3.84,"low":3.68,"close":3.7,"volume":4664148,"rsi_14":51.92,"sma_20":3.68,"sma_60":4.0,"sma_120":3.8},{"date":"2025-03-28","open":3.67,"high":3.7,"low":3.49,"close":3.59,"volume":5052508,"rsi_14":57.04,"sma_20":3.66,"sma_60":4.01,"sma_120":3.8},{"date":"2025-03-31","open":3.46,"high":3.62,"low":3.44,"close":3.59,"volume":5548169,"rsi_14":58.27,"sma_20":3.66,"sma_60":4.02,"sma_120":3.79},{"date":"2025-04-01","open":3.55,"high":3.7,"low":3.53,"close":3.59,"volume":4629051,"rsi_14":49.12,"sma_20":3.66,"sma_60":4.02,"sma_120":3.79},{"date":"2025-04-02","open":3.5,"high":3.61,"low":3.5,"close":3.59,"volume":4290534,"rsi_14":56.57,"sma_20":3.64,"sma_60":4.03,"sma_120":3.79},{"date":"2025-04-03","open":3.4,"high":3.59,"low":3.39,"close":3.51,"volume":5427731,"rsi_14":41.38,"sma_20":3.64,"sma_60":4.03,"sma_120":3.79},{"date":"2025-04-04","open":3.41,"high":3.48,"low":3.22,"close":3.33,"volume":7041473,"rsi_14":31.68,"sma_20":3.62,"sma_60":4.03,"sma_120":3.78},{"date":"2025-04-07","open":3.05,"high":3.32,"low":2.8,"close":3.21,"volume":11741928,"rsi_14":20.59,"sma_20":3.61,"sma_60":4.02,"sma_120":3.78},{"date":"2025-04-08","open":3.46,"high":3.59,"low":3.37,"close":3.47,"volume":11576176,"rsi_14":39.83,"sma_20":3.62,"sma_60":4.02,"sma_120":3.77},{"date":"2025-04-09","open":3.41,"high":3.7,"low":3.28,"close":3.63,"volume":10739088,"rsi_14":48.84,"sma_20":3.62,"sma_60":4.01,"sma_120":3.77},{"date":"2025-04-10","open":3.58,"high":3.8,"low":3.55,"close":3.67,"volume":6519514,"rsi_14":48.03,"sma_20":3.63,"sma_60":4.01,"sma_120":3.76},{"date":"2025-04-11","open":3.67,"high":3.75,"low":3.57,"close":3.68,"volume":5042464,"rsi_14":44.54,"sma_20":3.63,"sma_60":4.01,"sma_120":3.76},{"date":"2025-04-14","open":3.77,"high":3.78,"low":3.57,"close":3.66,"volume":5490421,"rsi_14":40.87,"sma_20":3.63,"sma_60":4.0,"sma_120":3.75},{"date":"2025-04-15","open":3.68,"high":3.73,"low":3.57,"close":3.72,"volume":4848868,"rsi_14":49.53,"sma_20":3.62,"sma_60":4.0,"sma_120":3.75},{"date":"2025-04-16","open":3.71,"high":3.75,"low":3.64,"close":3.69,"volume":3466635,"rsi_14":49.53,"sma_20":3.62,"sma_60":3.99,"sma_120":3.75},{"date":"2025-04-17","open":3.63,"high":3.68,"low":3.56,"close":3.6,"volume":3942190,"rsi_14":50.48,"sma_20":3.62,"sma_60":3.97,"sma_120":3.75},{"date":"2025-04-21","open":3.57,"high":3.58,"low":3.24,"close":3.32,"volume":5279777,"rsi_14":39.85,"sma_20":3.6,"sma_60":3.95,"sma_120":3.74},{"date":"2025-04-22","open":3.35,"high":3.43,"low":3.34,"close":3.38,"volume":3511133,"rsi_14":42.45,"sma_20":3.58,"sma_60":3.93,"sma_120":3.74},{"date":"2025-04-23","open":3.45,"high":3.54,"low":3.4,"close":3.46,"volume":4607924,"rsi_14":45.58,"sma_20":3.56,"sma_60":3.91,"sma_120":3.73},{"date":"2025-04-24","open":3.47,"high":3.49,"low":3.42,"close":3.47,"volume":6765011,"rsi_14":48.57,"sma_20":3.54,"sma_60":3.89,"sma_120":3.73},{"date":"2025-04-25","open":3.47,"high":3.48,"low":3.36,"close":3.43,"volume":5730272,"rsi_14":53.97,"sma_20":3.53,"sma_60":3.87,"sma_120":3.72},{"date":"2025-04-28","open":3.43,"high":3.52,"low":3.41,"close":3.47,"volume":4423288,"rsi_14":61.02,"sma_20":3.52,"sma_60":3.86,"sma_120":3.72},{"date":"2025-04-29","open":3.47,"high":3.48,"low":3.39,"close":3.45,"volume":3900973,"rsi_14":48.94,"sma_20":3.52,"sma_60":3.84,"sma_120":3.71},{"date":"2025-04-30","open":3.38,"high":3.4,"low":3.32,"close":3.4,"volume":3563430,"rsi_14":36.14,"sma_20":3.51,"sma_60":3.83,"sma_120":3.71},{"date":"2025-05-01","open":3.4,"high":3.4,"low":3.3,"close":3.32,"volume":4478078,"rsi_14":29.89,"sma_20":3.49,"sma_60":3.81,"sma_120":3.7},{"date":"2025-05-02","open":3.36,"high":3.4,"low":3.25,"close":3.34,"volume":5012316,"rsi_14":30.68,"sma_20":3.49,"sma_60":3.78,"sma_120":3.69},{"date":"2025-05-05","open":3.34,"high":3.39,"low":3.3,"close":3.35,"volume":3612928,"rsi_14":32.18,"sma_20":3.49,"sma_60":3.77,"sma_120":3.69},{"date":"2025-05-06","open":3.35,"high":3.37,"low":3.26,"close":3.35,"volume":4436105,"rsi_14":27.16,"sma_20":3.49,"sma_60":3.75,"sma_120":3.69},{"date":"2025-05-07","open":3.44,"high":3.9,"low":3.4,"close":3.77,"volume":12949060,"rsi_14":53.33,"sma_20":3.51,"sma_60":3.74,"sma_120":3.69},{"date":"2025-05-08","open":3.82,"high":3.89,"low":3.71,"close":3.75,"volume":6946006,"rsi_14":56.64,"sma_20":3.51,"sma_60":3.73,"sma_120":3.69},{"date":"2025-05-09","open":3.8,"high":3.81,"low":3.48,"close":3.51,"volume":7676113,"rsi_14":58.72,"sma_20":3.51,"sma_60":3.71,"sma_120":3.7},{"date":"2025-05-12","open":3.6,"high":3.66,"low":3.46,"close":3.47,"volume":6713113,"rsi_14":54.21,"sma_20":3.5,"sma_60":3.7,"sma_120":3.7},{"date":"2025-05-13","open":3.48,"high":3.48,"low":3.34,"close":3.4,"volume":8727641,"rsi_14":47.17,"sma_20":3.48,"sma_60":3.68,"sma_120":3.7},{"date":"2025-05-14","open":3.41,"high":3.45,"low":3.3,"close":3.31,"volume":6277373,"rsi_14":42.98,"sma_20":3.46,"sma_60":3.66,"sma_120":3.7},{"date":"2025-05-15","open":3.3,"high":3.42,"low":3.17,"close":3.41,"volume":7906874,"rsi_14":49.17,"sma_20":3.45,"sma_60":3.64,"sma_120":3.7},{"date":"2025-05-16","open":3.41,"high":3.58,"low":3.4,"close":3.55,"volume":5306184,"rsi_14":53.08,"sma_20":3.45,"sma_60":3.62,"sma_120":3.71},{"date":"2025-05-19","open":3.5,"high":3.63,"low":3.44,"close":3.6,"volume":5489818,"rsi_14":55.64,"sma_20":3.46,"sma_60":3.61,"sma_120":3.71},{"date":"2025-05-20","open":3.6,"high":3.74,"low":3.6,"close":3.69,"volume":5442646,"rsi_14":60.58,"sma_20":3.48,"sma_60":3.6,"sma_120":3.71},{"date":"2025-05-21","open":3.63,"high":3.68,"low":3.52,"close":3.52,"volume":5688948,"rsi_14":56.85,"sma_20":3.48,"sma_60":3.59,"sma_120":3.71},{"date":"2025-05-22","open":3.52,"high":3.52,"low":3.28,"close":3.28,"volume":8835943,"rsi_14":48.21,"sma_20":3.47,"sma_60":3.57,"sma_120":3.71},{"date":"2025-05-23","open":3.26,"high":3.27,"low":3.16,"close":3.19,"volume":7538212,"rsi_14":45.45,"sma_20":3.46,"sma_60":3.56,"sma_120":3.71},{"date":"2025-05-27","open":3.24,"high":3.28,"low":3.18,"close":3.21,"volume":6374868,"rsi_14":46.07,"sma_20":3.44,"sma_60":3.54,"sma_120":3.71},{"date":"2025-05-28","open":3.2,"high":3.24,"low":3.12,"close":3.13,"volume":4454396,"rsi_14":27.78,"sma_20":3.43,"sma_60":3.54,"sma_120":3.7},{"date":"2025-05-29","open":3.15,"high":3.21,"low":3.09,"close":3.13,"volume":5969933,"rsi_14":28.17,"sma_20":3.41,"sma_60":3.53,"sma_120":3.7},{"date":"2025-05-30","open":3.12,"high":3.2,"low":3.08,"close":3.14,"volume":7534683,"rsi_14":34.45,"sma_20":3.4,"sma_60":3.51,"sma_120":3.7},{"date":"2025-06-02","open":3.14,"high":3.19,"low":3.08,"close":3.17,"volume":5186371,"rsi_14":37.29,"sma_20":3.4,"sma_60":3.51,"sma_120":3.7},{"date":"2025-06-03","open":3.16,"high":3.18,"low":3.08,"close":3.1,"volume":5309932,"rsi_14":37.29,"sma_20":3.38,"sma_60":3.5,"sma_120":3.69},{"date":"2025-06-04","open":3.11,"high":3.15,"low":3.06,"close":3.08,"volume":4240864,"rsi_14":39.64,"sma_20":3.37,"sma_60":3.49,"sma_120":3.69},{"date":"2025-06-05","open":3.06,"high":3.1,"low":3.01,"close":3.02,"volume":3855212,"rsi_14":31.78,"sma_20":3.33,"sma_60":3.49,"sma_120":3.69},{"date":"2025-06-06","open":3.03,"high":3.07,"low":3.01,"close":3.06,"volume":4749748,"rsi_14":24.35,"sma_20":3.3,"sma_60":3.48,"sma_120":3.69},{"date":"2025-06-09","open":3.07,"high":3.1,"low":2.97,"close":2.98,"volume":5098097,"rsi_14":18.69,"sma_20":3.27,"sma_60":3.47,"sma_120":3.69},{"date":"2025-06-10","open":2.98,"high":3.03,"low":2.96,"close":2.99,"volume":4312093,"rsi_14":11.54,"sma_20":3.25,"sma_60":3.46,"sma_120":3.69},{"date":"2025-06-11","open":3.0,"high":3.05,"low":2.96,"close":2.97,"volume":5047246,"rsi_14":13.82,"sma_20":3.23,"sma_60":3.45,"sma_120":3.69},{"date":"2025-06-12","open":2.95,"high":2.97,"low":2.88,"close":2.93,"volume":5569252,"rsi_14":18.75,"sma_20":3.21,"sma_60":3.43,"sma_120":3.69},{"date":"2025-06-13","open":2.87,"high":2.91,"low":2.85,"close":2.88,"volume":6294087,"rsi_14":20.39,"sma_20":3.18,"sma_60":3.42,"sma_120":3.68},{"date":"2025-06-16","open":2.9,"high":3.01,"low":2.88,"close":2.92,"volume":6043865,"rsi_14":22.64,"sma_20":3.15,"sma_60":3.4,"sma_120":3.68},{"date":"2025-06-17","open":2.92,"high":2.92,"low":2.81,"close":2.83,"volume":5261038,"rsi_14":22.22,"sma_20":3.11,"sma_60":3.39,"sma_120":3.68},{"date":"2025-06-18","open":2.84,"high":3.01,"low":2.8,"close":2.97,"volume":8016604,"rsi_14":38.24,"sma_20":3.08,"sma_60":3.38,"sma_120":3.68},{"date":"2025-06-20","open":3.02,"high":3.16,"low":3.0,"close":3.02,"volume":11042083,"rsi_14":41.67,"sma_20":3.05,"sma_60":3.36,"sma_120":3.67},{"date":"2025-06-23","open":2.97,"high":2.98,"low":2.78,"close":2.83,"volume":10297220,"rsi_14":30.68,"sma_20":3.03,"sma_60":3.35,"sma_120":3.67},{"date":"2025-06-24","open":2.86,"high":2.86,"low":2.71,"close":2.84,"volume":11277930,"rsi_14":34.15,"sma_20":3.01,"sma_60":3.33,"sma_120":3.67},{"date":"2025-06-25","open":2.86,"high":2.9,"low":2.72,"close":2.74,"volume":7049844,"rsi_14":31.11,"sma_20":2.99,"sma_60":3.32,"sma_120":3.66},{"date":"2025-06-26","open":2.76,"high":2.79,"low":2.73,"close":2.79,"volume":6477588,"rsi_14":37.08,"sma_20":2.97,"sma_60":3.3,"sma_120":3.66},{"date":"2025-06-27","open":2.8,"high":2.81,"low":2.68,"close":2.76,"volume":65195034,"rsi_14":33.33,"sma_20":2.95,"sma_60":3.29,"sma_120":3.66},{"date":"2025-06-30","open":2.77,"high":2.86,"low":2.76,"close":2.79,"volume":7478587,"rsi_14":38.69,"sma_20":2.93,"sma_60":3.28,"sma_120":3.65},{"date":"2025-07-01","open":2.77,"high":2.8,"low":2.69,"close":2.75,"volume":7785948,"rsi_14":36.21,"sma_20":2.91,"sma_60":3.26,"sma_120":3.65},{"date":"2025-07-02","open":2.73,"high":2.77,"low":2.57,"close":2.59,"volume":11127382,"rsi_14":31.19,"sma_20":2.89,"sma_60":3.25,"sma_120":3.64},{"date":"2025-07-03","open":2.59,"high":2.64,"low":2.54,"close":2.56,"volume":4315678,"rsi_14":31.5,"sma_20":2.86,"sma_60":3.24,"sma_120":3.63},{"date":"2025-07-07","open":2.67,"high":2.92,"low":2.63,"close":2.89,"volume":22210686,"rsi_14":50.19,"sma_20":2.85,"sma_60":3.23,"sma_120":3.62},{"date":"2025-07-08","open":3.05,"high":3.28,"low":2.97,"close":3.05,"volume":19068776,"rsi_14":54.61,"sma_20":2.85,"sma_60":3.22,"sma_120":3.62},{"date":"2025-07-09","open":3.12,"high":3.25,"low":3.07,"close":3.17,"volume":12992034,"rsi_14":61.81,"sma_20":2.86,"sma_60":3.21,"sma_120":3.61},{"date":"2025-07-10","open":3.18,"high":3.2,"low":3.03,"close":3.05,"volume":8856494,"rsi_14":52.82,"sma_20":2.87,"sma_60":3.2,"sma_120":3.61},{"date":"2025-07-11","open":3.01,"high":3.02,"low":2.86,"close":2.92,"volume":11162113,"rsi_14":46.67,"sma_20":2.86,"sma_60":3.19,"sma_120":3.6},{"date":"2025-07-14","open":2.92,"high":3.06,"low":2.91,"close":3.0,"volume":6421951,"rsi_14":56.12,"sma_20":2.87,"sma_60":3.18,"sma_120":3.59},{"date":"2025-07-15","open":3.05,"high":3.05,"low":2.93,"close":2.98,"volume":5557607,"rsi_14":55.0,"sma_20":2.87,"sma_60":3.17,"sma_120":3.58},{"date":"2025-07-16","open":2.98,"high":3.03,"low":2.9,"close":3.02,"volume":6857278,"rsi_14":60.45,"sma_20":2.88,"sma_60":3.16,"sma_120":3.57},{"date":"2025-07-17","open":3.01,"high":3.13,"low":2.97,"close":3.01,"volume":6272140,"rsi_14":58.46,"sma_20":2.89,"sma_60":3.15,"sma_120":3.55},{"date":"2025-07-18","open":3.06,"high":3.06,"low":2.93,"close":2.94,"volume":7369388,"rsi_14":56.72,"sma_20":2.88,"sma_60":3.14,"sma_120":3.54},{"date":"2025-07-21","open":2.96,"high":3.24,"low":2.93,"close":3.11,"volume":11989668,"rsi_14":60.81,"sma_20":2.89,"sma_60":3.14,"sma_120":3.52},{"date":"2025-07-22","open":3.34,"high":3.39,"low":3.14,"close":3.22,"volume":12099668,"rsi_14":65.16,"sma_20":2.91,"sma_60":3.13,"sma_120":3.51},{"date":"2025-07-23","open":3.22,"high":3.49,"low":3.15,"close":3.41,"volume":15978716,"rsi_14":75.95,"sma_20":2.94,"sma_60":3.13,"sma_120":3.5},{"date":"2025-07-24","open":3.42,"high":3.54,"low":3.06,"close":3.08,"volume":14330912,"rsi_14":63.66,"sma_20":2.95,"sma_60":3.13,"sma_120":3.49},{"date":"2025-07-25","open":3.08,"high":3.1,"low":3.01,"close":3.04,"volume":6232975,"rsi_14":54.55,"sma_20":2.97,"sma_60":3.12,"sma_120":3.48},{"date":"2025-07-28","open":3.03,"high":3.05,"low":2.91,"close":3.0,"volume":7832814,"rsi_14":48.3,"sma_20":2.98,"sma_60":3.11,"sma_120":3.47},{"date":"2025-07-29","open":2.99,"high":3.01,"low":2.88,"close":2.89,"volume":5534878,"rsi_14":40.41,"sma_20":2.98,"sma_60":3.11,"sma_120":3.46},{"date":"2025-07-30","open":2.91,"high":2.97,"low":2.87,"close":2.9,"volume":5561486,"rsi_14":44.44,"sma_20":2.99,"sma_60":3.1,"sma_120":3.44},{"date":"2025-07-31","open":2.9,"high":3.0,"low":2.88,"close":2.89,"volume":5112889,"rsi_14":48.78,"sma_20":3.01,"sma_60":3.09,"sma_120":3.43},{"date":"2025-08-01","open":2.89,"high":2.9,"low":2.76,"close":2.78,"volume":7409554,"rsi_14":41.27,"sma_20":3.02,"sma_60":3.08,"sma_120":3.42},{"date":"2025-08-04","open":2.82,"high":2.94,"low":2.78,"close":2.88,"volume":6641064,"rsi_14":46.27,"sma_20":3.02,"sma_60":3.07,"sma_120":3.4},{"date":"2025-08-05","open":2.9,"high":2.97,"low":2.83,"close":2.85,"volume":14174099,"rsi_14":43.61,"sma_20":3.01,"sma_60":3.05,"sma_120":3.39},{"date":"2025-08-06","open":2.33,"high":2.39,"low":2.13,"close":2.26,"volume":30057015,"rsi_14":30.37,"sma_20":2.96,"sma_60":3.03,"sma_120":3.37},{"date":"2025-08-07","open":2.29,"high":2.33,"low":2.16,"close":2.21,"volume":12779186,"rsi_14":30.69,"sma_20":2.92,"sma_60":3.01,"sma_120":3.35},{"date":"2025-08-08","open":2.21,"high":2.22,"low":2.12,"close":2.18,"volume":11873932,"rsi_14":23.43,"sma_20":2.88,"sma_60":2.99,"sma_120":3.33},{"date":"2025-08-11","open":2.34,"high":2.53,"low":2.34,"close":2.47,"volume":12003566,"rsi_14":30.57,"sma_20":2.86,"sma_60":2.98,"sma_120":3.32},{"date":"2025-08-12","open":2.45,"high":2.52,"low":2.42,"close":2.5,"volume":6355329,"rsi_14":24.29,"sma_20":2.83,"sma_60":2.96,"sma_120":3.3},{"date":"2025-08-13","open":2.54,"high":2.67,"low":2.5,"close":2.62,"volume":8651719,"rsi_14":35.37,"sma_20":2.81,"sma_60":2.95,"sma_120":3.29},{"date":"2025-08-14","open":2.57,"high":2.62,"low":2.51,"close":2.57,"volume":6151767,"rsi_14":35.14,"sma_20":2.79,"sma_60":2.93,"sma_120":3.27},{"date":"2025-08-15","open":2.61,"high":2.73,"low":2.59,"close":2.65,"volume":7024609,"rsi_14":39.13,"sma_20":2.77,"sma_60":2.91,"sma_120":3.26},{"date":"2025-08-18","open":2.62,"high":2.71,"low":2.61,"close":2.61,"volume":5694620,"rsi_14":40.91,"sma_20":2.75,"sma_60":2.9,"sma_120":3.24},{"date":"2025-08-19","open":2.62,"high":2.63,"low":2.47,"close":2.52,"volume":8402224,"rsi_14":38.27,"sma_20":2.72,"sma_60":2.88,"sma_120":3.23},{"date":"2025-08-20","open":2.52,"high":2.55,"low":2.47,"close":2.54,"volume":3295544,"rsi_14":39.26,"sma_20":2.67,"sma_60":2.87,"sma_120":3.21},{"date":"2025-08-21","open":2.51,"high":2.65,"low":2.51,"close":2.61,"volume":3993307,"rsi_14":44.65,"sma_20":2.65,"sma_60":2.86,"sma_120":3.2},{"date":"2025-08-22","open":2.61,"high":2.75,"low":2.6,"close":2.73,"volume":5667713,"rsi_14":45.34,"sma_20":2.63,"sma_60":2.86,"sma_120":3.2},{"date":"2025-08-25","open":2.72,"high":2.81,"low":2.63,"close":2.64,"volume":4498993,"rsi_14":43.84,"sma_20":2.62,"sma_60":2.85,"sma_120":3.19},{"date":"2025-08-26","open":2.65,"high":2.7,"low":2.64,"close":2.67,"volume":3494922,"rsi_14":68.64,"sma_20":2.6,"sma_60":2.84,"sma_120":3.18},{"date":"2025-08-27","open":2.65,"high":2.71,"low":2.64,"close":2.69,"volume":3335862,"rsi_14":72.43,"sma_20":2.59,"sma_60":2.83,"sma_120":3.17},{"date":"2025-08-28","open":2.7,"high":2.7,"low":2.61,"close":2.63,"volume":2825804,"rsi_14":70.45,"sma_20":2.58,"sma_60":2.82,"sma_120":3.16},{"date":"2025-08-29","open":2.64,"high":2.65,"low":2.57,"close":2.62,"volume":2868575,"rsi_14":59.15,"sma_20":2.57,"sma_60":2.82,"sma_120":3.15},{"date":"2025-09-02","open":2.59,"high":2.7,"low":2.59,"close":2.69,"volume":5150233,"rsi_14":61.05,"sma_20":2.56,"sma_60":2.81,"sma_120":3.15},{"date":"2025-09-03","open":2.68,"high":2.69,"low":2.63,"close":2.66,"volume":3124726,"rsi_14":52.6,"sma_20":2.55,"sma_60":2.8,"sma_120":3.14},{"date":"2025-09-04","open":2.65,"high":2.71,"low":2.63,"close":2.69,"volume":3389708,"rsi_14":58.0,"sma_20":2.58,"sma_60":2.8,"sma_120":3.13},{"date":"2025-09-05","open":2.72,"high":2.8,"low":2.69,"close":2.75,"volume":4056356,"rsi_14":56.85,"sma_20":2.6,"sma_60":2.8,"sma_120":3.13},{"date":"2025-09-08","open":2.77,"high":2.82,"low":2.73,"close":2.74,"volume":6920423,"rsi_14":59.29,"sma_20":2.63,"sma_60":2.79,"sma_120":3.12},{"date":"2025-09-09","open":2.74,"high":2.89,"low":2.73,"close":2.89,"volume":4674695,"rsi_14":74.34,"sma_20":2.65,"sma_60":2.79,"sma_120":3.11},{"date":"2025-09-10","open":2.93,"high":3.05,"low":2.87,"close":3.02,"volume":8877435,"rsi_14":77.59,"sma_20":2.68,"sma_60":2.79,"sma_120":3.11},{"date":"2025-09-11","open":3.06,"high":3.24,"low":3.03,"close":3.14,"volume":7336901,"rsi_14":78.8,"sma_20":2.7,"sma_60":2.8,"sma_120":3.1},{"date":"2025-09-12","open":3.14,"high":3.14,"low":3.0,"close":3.06,"volume":4941744,"rsi_14":68.75,"sma_20":2.73,"sma_60":2.8,"sma_120":3.1},{"date":"2025-09-15","open":3.1,"high":3.15,"low":3.03,"close":3.14,"volume":5858947,"rsi_14":78.29,"sma_20":2.75,"sma_60":2.8,"sma_120":3.09},{"date":"2025-09-16","open":3.16,"high":3.16,"low":3.08,"close":3.12,"volume":3857036,"rsi_14":75.86,"sma_20":2.78,"sma_60":2.81,"sma_120":3.08},{"date":"2025-09-17","open":3.12,"high":3.17,"low":3.06,"close":3.07,"volume":4209820,"rsi_14":71.11,"sma_20":2.81,"sma_60":2.81,"sma_120":3.08},{"date":"2025-09-18","open":3.07,"high":3.12,"low":3.03,"close":3.07,"volume":3807694,"rsi_14":76.19,"sma_20":2.83,"sma_60":2.81,"sma_120":3.07},{"date":"2025-09-19","open":3.08,"high":3.11,"low":3.01,"close":3.03,"volume":7446327,"rsi_14":73.56,"sma_20":2.85,"sma_60":2.82,"sma_120":3.07},{"date":"2025-09-22","open":3.03,"high":3.04,"low":2.97,"close":3.0,"volume":5538540,"rsi_14":68.67,"sma_20":2.87,"sma_60":2.82,"sma_120":3.06},{"date":"2025-09-23","open":3.01,"high":3.34,"low":2.99,"close":3.25,"volume":8982395,"rsi_14":78.1,"sma_20":2.9,"sma_60":2.83,"sma_120":3.06},{"date":"2025-09-24","open":3.26,"high":3.35,"low":3.22,"close":3.22,"volume":5120862,"rsi_14":75.24,"sma_20":2.92,"sma_60":2.84,"sma_120":3.06},{"date":"2025-09-25","open":3.15,"high":3.18,"low":3.06,"close":3.16,"volume":6781084,"rsi_14":69.52,"sma_20":2.95,"sma_60":2.84,"sma_120":3.05},{"date":"2025-09-26","open":3.16,"high":3.26,"low":3.13,"close":3.2,"volume":3360376,"rsi_14":71.3,"sma_20":2.98,"sma_60":2.85,"sma_120":3.05},{"date":"2025-09-29","open":3.2,"high":3.23,"low":3.1,"close":3.12,"volume":3164874,"rsi_14":61.39,"sma_20":3.0,"sma_60":2.86,"sma_120":3.05},{"date":"2025-09-30","open":3.1,"high":3.15,"low":3.03,"close":3.06,"volume":4361022,"rsi_14":52.13,"sma_20":3.02,"sma_60":2.87,"sma_120":3.05},{"date":"2025-10-01","open":3.03,"high":3.06,"low":2.62,"close":2.62,"volume":52412237,"rsi_14":29.37,"sma_20":3.02,"sma_60":2.86,"sma_120":3.04},{"date":"2025-10-02","open":2.69,"high":2.7,"low":2.51,"close":2.53,"volume":15093351,"rsi_14":29.13,"sma_20":3.01,"sma_60":2.85,"sma_120":3.03},{"date":"2025-10-03","open":2.52,"high":2.64,"low":2.51,"close":2.59,"volume":10288511,"rsi_14":28.0,"sma_20":3.0,"sma_60":2.84,"sma_120":3.02},{"date":"2025-10-06","open":2.61,"high":2.78,"low":2.55,"close":2.62,"volume":13440912,"rsi_14":30.16,"sma_20":3.0,"sma_60":2.84,"sma_120":3.01},{"date":"2025-10-07","open":2.65,"high":2.81,"low":2.64,"close":2.7,"volume":15559578,"rsi_14":35.66,"sma_20":2.99,"sma_60":2.83,"sma_120":3.0},{"date":"2025-10-08","open":2.7,"high":2.79,"low":2.69,"close":2.78,"volume":10781838,"rsi_14":39.42,"sma_20":2.97,"sma_60":2.83,"sma_120":3.0},{"date":"2025-10-09","open":2.78,"high":2.8,"low":2.67,"close":2.67,"volume":8345077,"rsi_14":37.5,"sma_20":2.95,"sma_60":2.82,"sma_120":2.99},{"date":"2025-10-10","open":2.51,"high":2.77,"low":2.45,"close":2.56,"volume":16493827,"rsi_14":35.53,"sma_20":2.93,"sma_60":2.81,"sma_120":2.98},{"date":"2025-10-13","open":2.6,"high":2.65,"low":2.52,"close":2.63,"volume":6905329,"rsi_14":26.87,"sma_20":2.9,"sma_60":2.81,"sma_120":2.98},{"date":"2025-10-14","open":2.61,"high":2.82,"low":2.55,"close":2.79,"volume":10435848,"rsi_14":35.37,"sma_20":2.88,"sma_60":2.8,"sma_120":2.97},{"date":"2025-10-15","open":2.8,"high":2.83,"low":2.72,"close":2.8,"volume":7472300,"rsi_14":37.32,"sma_20":2.87,"sma_60":2.8,"sma_120":2.97},{"date":"2025-10-16","open":2.81,"high":2.84,"low":2.69,"close":2.7,"volume":5486586,"rsi_14":33.11,"sma_20":2.85,"sma_60":2.78,"sma_120":2.96},{"date":"2025-10-17","open":2.65,"high":2.73,"low":2.63,"close":2.71,"volume":7324258,"rsi_14":35.46,"sma_20":2.84,"sma_60":2.78,"sma_120":2.95},{"date":"2025-10-20","open":2.76,"high":2.92,"low":2.73,"close":2.92,"volume":8827695,"rsi_14":45.51,"sma_20":2.83,"sma_60":2.78,"sma_120":2.95},{"date":"2025-10-21","open":2.93,"high":3.37,"low":2.91,"close":3.22,"volume":23008771,"rsi_14":71.13,"sma_20":2.83,"sma_60":2.78,"sma_120":2.95},{"date":"2025-10-22","open":3.21,"high":3.21,"low":2.95,"close":3.08,"volume":11855307,"rsi_14":68.71,"sma_20":2.82,"sma_60":2.78,"sma_120":2.95},{"date":"2025-10-23","open":3.08,"high":3.22,"low":3.05,"close":3.2,"volume":6651540,"rsi_14":69.93,"sma_20":2.83,"sma_60":2.79,"sma_120":2.94},{"date":"2025-10-24","open":3.36,"high":3.92,"low":3.36,"close":3.82,"volume":34321017,"rsi_14":78.3,"sma_20":2.86,"sma_60":2.8,"sma_120":2.95},{"date":"2025-10-27","open":3.86,"high":3.91,"low":3.69,"close":3.81,"volume":12388246,"rsi_14":77.07,"sma_20":2.89,"sma_60":2.82,"sma_120":2.95},{"date":"2025-10-28","open":3.83,"high":3.86,"low":3.71,"close":3.76,"volume":5783383,"rsi_14":74.26,"sma_20":2.93,"sma_60":2.84,"sma_120":2.95},{"date":"2025-10-29","open":3.76,"high":3.78,"low":3.62,"close":3.64,"volume":9157279,"rsi_14":73.89,"sma_20":2.98,"sma_60":2.85,"sma_120":2.95},{"date":"2025-10-30","open":3.56,"high":3.63,"low":3.44,"close":3.47,"volume":6953549,"rsi_14":71.77,"sma_20":3.02,"sma_60":2.87,"sma_120":2.95},{"date":"2025-10-31","open":3.51,"high":3.54,"low":3.44,"close":3.53,"volume":7265398,"rsi_14":71.63,"sma_20":3.07,"sma_60":2.89,"sma_120":2.95},{"date":"2025-11-03","open":3.53,"high":3.72,"low":3.48,"close":3.68,"volume":10392315,"rsi_14":71.5,"sma_20":3.12,"sma_60":2.92,"sma_120":2.95},{"date":"2025-11-04","open":3.59,"high":3.68,"low":3.47,"close":3.52,"volume":11239839,"rsi_14":66.22,"sma_20":3.16,"sma_60":2.93,"sma_120":2.96},{"date":"2025-11-05","open":2.82,"high":3.02,"low":2.59,"close":2.96,"volume":22295377,"rsi_14":54.95,"sma_20":3.17,"sma_60":2.94,"sma_120":2.95},{"date":"2025-11-06","open":2.99,"high":2.99,"low":2.59,"close":2.61,"volume":15673875,"rsi_14":48.34,"sma_20":3.17,"sma_60":2.94,"sma_120":2.94},{"date":"2025-11-07","open":2.61,"high":2.67,"low":2.48,"close":2.67,"volume":11677121,"rsi_14":45.64,"sma_20":3.18,"sma_60":2.94,"sma_120":2.94},{"date":"2025-11-10","open":2.69,"high":2.69,"low":2.58,"close":2.6,"volume":7137537,"rsi_14":38.26,"sma_20":3.17,"sma_60":2.94,"sma_120":2.93},{"date":"2025-11-11","open":2.6,"high":2.63,"low":2.52,"close":2.55,"volume":4962641,"rsi_14":39.61,"sma_20":3.16,"sma_60":2.94,"sma_120":2.92},{"date":"2025-11-12","open":2.56,"high":2.61,"low":2.5,"close":2.51,"volume":6509700,"rsi_14":36.03,"sma_20":3.15,"sma_60":2.94,"sma_120":2.91},{"date":"2025-11-13","open":2.5,"high":2.51,"low":2.43,"close":2.47,"volume":6620226,"rsi_14":14.29,"sma_20":3.14,"sma_60":2.94,"sma_120":2.91},{"date":"2025-11-14","open":2.39,"high":2.48,"low":2.38,"close":2.47,"volume":7013936,"rsi_14":14.36,"sma_20":3.12,"sma_60":2.94,"sma_120":2.9},{"date":"2025-11-17","open":2.47,"high":2.47,"low":2.33,"close":2.35,"volume":6293583,"rsi_14":13.85,"sma_20":3.1,"sma_60":2.93,"sma_120":2.89},{"date":"2025-11-18","open":2.31,"high":2.36,"low":2.3,"close":2.35,"volume":5298580,"rsi_14":14.75,"sma_20":3.05,"sma_60":2.93,"sma_120":2.89},{"date":"2025-11-19","open":2.36,"high":2.37,"low":2.28,"close":2.32,"volume":4618778,"rsi_14":15.98,"sma_20":3.01,"sma_60":2.92,"sma_120":2.88},{"date":"2025-11-20","open":2.39,"high":2.43,"low":2.16,"close":2.16,"volume":6216053,"rsi_14":11.73,"sma_20":2.96,"sma_60":2.91,"sma_120":2.87},{"date":"2025-11-21","open":2.16,"high":2.32,"low":2.16,"close":2.28,"volume":6235284,"rsi_14":10.23,"sma_20":2.89,"sma_60":2.91,"sma_120":2.87},{"date":"2025-11-24","open":2.3,"high":2.44,"low":2.29,"close":2.4,"volume":5747538,"rsi_14":17.44,"sma_20":2.82,"sma_60":2.9,"sma_120":2.86},{"date":"2025-11-25","open":2.38,"high":2.43,"low":2.36,"close":2.42,"volume":4162347,"rsi_14":27.0,"sma_20":2.75,"sma_60":2.9,"sma_120":2.85},{"date":"2025-11-26","open":2.43,"high":2.45,"low":2.39,"close":2.45,"volume":3989881,"rsi_14":40.7,"sma_20":2.69,"sma_60":2.89,"sma_120":2.85},{"date":"2025-11-28","open":2.45,"high":2.49,"low":2.43,"close":2.49,"volume":2507770,"rsi_14":39.29,"sma_20":2.64,"sma_60":2.89,"sma_120":2.85},{"date":"2025-12-01","open":2.45,"high":2.52,"low":2.41,"close":2.5,"volume":5556234,"rsi_14":43.59,"sma_20":2.59,"sma_60":2.89,"sma_120":2.84},{"date":"2025-12-02","open":2.5,"high":2.54,"low":2.46,"close":2.49,"volume":3065043,"rsi_14":45.95,"sma_20":2.53,"sma_60":2.88,"sma_120":2.84},{"date":"2025-12-03","open":2.5,"high":2.63,"low":2.48,"close":2.62,"volume":4431408,"rsi_14":56.63,"sma_20":2.48,"sma_60":2.88,"sma_120":2.83},{"date":"2025-12-04","open":2.61,"high":2.72,"low":2.58,"close":2.66,"volume":4740749,"rsi_14":61.45,"sma_20":2.47,"sma_60":2.87,"sma_120":2.83},{"date":"2025-12-05","open":2.66,"high":2.67,"low":2.57,"close":2.58,"volume":4010881,"rsi_14":56.04,"sma_20":2.47,"sma_60":2.86,"sma_120":2.83},{"date":"2025-12-08","open":2.61,"high":2.62,"low":2.54,"close":2.56,"volume":2638860,"rsi_14":62.96,"sma_20":2.46,"sma_60":2.85,"sma_120":2.83},{"date":"2025-12-09","open":2.56,"high":2.63,"low":2.54,"close":2.59,"volume":2609425,"rsi_14":64.29,"sma_20":2.46,"sma_60":2.85,"sma_120":2.82},{"date":"2025-12-10","open":2.58,"high":2.67,"low":2.56,"close":2.66,"volume":4402096,"rsi_14":69.32,"sma_20":2.47,"sma_60":2.84,"sma_120":2.82},{"date":"2025-12-11","open":2.68,"high":2.8,"low":2.67,"close":2.75,"volume":4315849,"rsi_14":86.42,"sma_20":2.48,"sma_60":2.83,"sma_120":2.82},{"date":"2025-12-12","open":2.75,"high":2.78,"low":2.7,"close":2.7,"volume":3474398,"rsi_14":78.38,"sma_20":2.49,"sma_60":2.83,"sma_120":2.82},{"date":"2025-12-15","open":2.72,"high":2.74,"low":2.61,"close":2.62,"volume":4584988,"rsi_14":65.71,"sma_20":2.5,"sma_60":2.82,"sma_120":2.82},{"date":"2025-12-16","open":2.6,"high":2.67,"low":2.58,"close":2.64,"volume":2905768,"rsi_14":65.71,"sma_20":2.51,"sma_60":2.81,"sma_120":2.82},{"date":"2025-12-17","open":2.63,"high":2.73,"low":2.58,"close":2.6,"volume":6337909,"rsi_14":60.56,"sma_20":2.52,"sma_60":2.8,"sma_120":2.82},{"date":"2025-12-18","open":2.61,"high":2.64,"low":2.58,"close":2.58,"volume":3684425,"rsi_14":56.52,"sma_20":2.54,"sma_60":2.79,"sma_120":2.81},{"date":"2025-12-19","open":2.61,"high":2.61,"low":2.55,"close":2.58,"volume":6304545,"rsi_14":55.88,"sma_20":2.56,"sma_60":2.78,"sma_120":2.81},{"date":"2025-12-22","open":2.58,"high":2.69,"low":2.58,"close":2.6,"volume":3507197,"rsi_14":57.97,"sma_20":2.57,"sma_60":2.77,"sma_120":2.81},{"date":"2025-12-23","open":2.56,"high":2.59,"low":2.51,"close":2.52,"volume":2775705,"rsi_14":42.19,"sma_20":2.58,"sma_60":2.76,"sma_120":2.81},{"date":"2025-12-24","open":2.52,"high":2.55,"low":2.5,"close":2.53,"volume":1424403,"rsi_14":39.34,"sma_20":2.59,"sma_60":2.75,"sma_120":2.81},{"date":"2025-12-26","open":2.53,"high":2.55,"low":2.49,"close":2.51,"volume":2958953,"rsi_14":43.64,"sma_20":2.59,"sma_60":2.75,"sma_120":2.81},{"date":"2025-12-29","open":2.5,"high":2.55,"low":2.46,"close":2.48,"volume":4258472,"rsi_14":42.86,"sma_20":2.59,"sma_60":2.75,"sma_120":2.8},{"date":"2025-12-30","open":2.47,"high":2.5,"low":2.38,"close":2.39,"volume":5347431,"rsi_14":33.87,"sma_20":2.58,"sma_60":2.75,"sma_120":2.79},{"date":"2025-12-31","open":2.39,"high":2.4,"low":2.31,"close":2.35,"volume":6724562,"rsi_14":23.73,"sma_20":2.58,"sma_60":2.74,"sma_120":2.79},{"date":"2026-01-02","open":2.38,"high":2.45,"low":2.35,"close":2.41,"volume":3072130,"rsi_14":19.64,"sma_20":2.57,"sma_60":2.74,"sma_120":2.78},{"date":"2026-01-05","open":2.46,"high":2.61,"low":2.43,"close":2.59,"volume":6582783,"rsi_14":42.03,"sma_20":2.56,"sma_60":2.73,"sma_120":2.78},{"date":"2026-01-06","open":2.59,"high":2.73,"low":2.52,"close":2.59,"volume":7237595,"rsi_14":47.54,"sma_20":2.56,"sma_60":2.73,"sma_120":2.78},{"date":"2026-01-07","open":2.6,"high":2.64,"low":2.49,"close":2.5,"volume":4419881,"rsi_14":39.71,"sma_20":2.56,"sma_60":2.73,"sma_120":2.77},{"date":"2026-01-08","open":2.51,"high":2.58,"low":2.49,"close":2.53,"volume":3930577,"rsi_14":44.78,"sma_20":2.56,"sma_60":2.73,"sma_120":2.77},{"date":"2026-01-09","open":2.53,"high":2.62,"low":2.51,"close":2.6,"volume":4203296,"rsi_14":51.39,"sma_20":2.55,"sma_60":2.73,"sma_120":2.77},{"date":"2026-01-12","open":2.6,"high":2.66,"low":2.51,"close":2.64,"volume":3544837,"rsi_14":53.95,"sma_20":2.55,"sma_60":2.72,"sma_120":2.76},{"date":"2026-01-13","open":2.65,"high":2.66,"low":2.51,"close":2.54,"volume":4690470,"rsi_14":46.43,"sma_20":2.54,"sma_60":2.72,"sma_120":2.75},{"date":"2026-01-14","open":2.68,"high":2.88,"low":2.68,"close":2.81,"volume":13223716,"rsi_14":64.08,"sma_20":2.55,"sma_60":2.72,"sma_120":2.75},{"date":"2026-01-15","open":2.8,"high":2.8,"low":2.61,"close":2.62,"volume":6996719,"rsi_14":53.72,"sma_20":2.55,"sma_60":2.72,"sma_120":2.75},{"date":"2026-01-16","open":2.63,"high":2.68,"low":2.52,"close":2.54,"volume":9163138,"rsi_14":51.18,"sma_20":2.55,"sma_60":2.71,"sma_120":2.74},{"date":"2026-01-20","open":2.5,"high":2.64,"low":2.45,"close":2.59,"volume":5054506,"rsi_14":54.26,"sma_20":2.55,"sma_60":2.7,"sma_120":2.74},{"date":"2026-01-21","open":2.6,"high":2.67,"low":2.53,"close":2.62,"volume":5846731,"rsi_14":59.35,"sma_20":2.55,"sma_60":2.69,"sma_120":2.74},{"date":"2026-01-22","open":2.62,"high":2.73,"low":2.62,"close":2.68,"volume":4690885,"rsi_14":63.2,"sma_20":2.55,"sma_60":2.67,"sma_120":2.74},{"date":"2026-01-23","open":2.68,"high":2.68,"low":2.58,"close":2.59,"volume":4551900,"rsi_14":57.03,"sma_20":2.56,"sma_60":2.65,"sma_120":2.74},{"date":"2026-01-26","open":2.57,"high":2.6,"low":2.48,"close":2.49,"volume":7842000,"rsi_14":45.83,"sma_20":2.55,"sma_60":2.63,"sma_120":2.73},{"date":"2026-01-27","open":2.42,"high":2.43,"low":2.29,"close":2.36,"volume":10861400,"rsi_14":41.35,"sma_20":2.55,"sma_60":2.61,"sma_120":2.73},{"date":"2026-01-28","open":2.37,"high":2.38,"low":2.28,"close":2.31,"volume":6559400,"rsi_14":42.64,"sma_20":2.54,"sma_60":2.59,"sma_120":2.73},{"date":"2026-01-29","open":2.33,"high":2.33,"low":2.25,"close":2.27,"volume":5229000,"rsi_14":40.0,"sma_20":2.53,"sma_60":2.57,"sma_120":2.73},{"date":"2026-01-30","open":2.25,"high":2.29,"low":2.21,"close":2.24,"volume":6786300,"rsi_14":35.71,"sma_20":2.53,"sma_60":2.54,"sma_120":2.73},{"date":"2026-02-02","open":2.22,"high":2.27,"low":2.2,"close":2.2,"volume":7674700,"rsi_14":32.54,"sma_20":2.52,"sma_60":2.52,"sma_120":2.73},{"date":"2026-02-03","open":2.21,"high":2.23,"low":2.09,"close":2.15,"volume":9084800,"rsi_14":33.88,"sma_20":2.49,"sma_60":2.51,"sma_120":2.72},{"date":"2026-02-04","open":2.16,"high":2.17,"low":2.05,"close":2.11,"volume":8269100,"rsi_14":14.29,"sma_20":2.47,"sma_60":2.5,"sma_120":2.72},{"date":"2026-02-05","open":2.09,"high":2.1,"low":2.03,"close":2.04,"volume":6895000,"rsi_14":16.28,"sma_20":2.45,"sma_60":2.49,"sma_120":2.72},{"date":"2026-02-06","open":2.05,"high":2.14,"low":2.04,"close":2.13,"volume":7443600,"rsi_14":26.44,"sma_20":2.43,"sma_60":2.48,"sma_120":2.71},{"date":"2026-02-09","open":2.12,"high":2.12,"low":2.05,"close":2.09,"volume":4548598,"rsi_14":41.01,"sma_20":2.53,"sma_60":2.64,"sma_120":2.73},{"date":"2026-02-10","open":2.1,"high":2.19,"low":2.09,"close":2.12,"volume":5329007,"rsi_14":35.58,"sma_20":2.51,"sma_60":2.61,"sma_120":2.73},{"date":"2026-02-11","open":2.12,"high":2.14,"low":2.04,"close":2.05,"volume":5555360,"rsi_14":34.12,"sma_20":2.49,"sma_60":2.59,"sma_120":2.72},{"date":"2026-02-12","open":2.05,"high":2.07,"low":2.01,"close":2.02,"volume":5614428,"rsi_14":35.37,"sma_20":2.46,"sma_60":2.56,"sma_120":2.72},{"date":"2026-02-13","open":2.05,"high":2.09,"low":2.01,"close":2.02,"volume":4385631,"rsi_14":34.16,"sma_20":2.45,"sma_60":2.54,"sma_120":2.72},{"date":"2026-02-17","open":2.02,"high":2.07,"low":2.02,"close":2.04,"volume":4274151,"rsi_14":32.05,"sma_20":2.43,"sma_60":2.51,"sma_120":2.71},{"date":"2026-02-18","open":2.05,"high":2.13,"low":2.05,"close":2.09,"volume":3680600,"rsi_14":31.67,"sma_20":2.23,"sma_60":2.44,"sma_120":2.68},{"date":"2026-02-19","open":2.1,"high":2.11,"low":2.05,"close":2.09,"volume":3497400,"rsi_14":33.93,"sma_20":2.2,"sma_60":2.44,"sma_120":2.67},{"date":"2026-02-20","open":2.08,"high":2.11,"low":2.02,"close":2.02,"volume":4192678,"rsi_14":31.67,"sma_20":2.17,"sma_60":2.43,"sma_120":2.67},{"date":"2026-02-23","open":2.0,"high":2.04,"low":1.95,"close":1.97,"volume":5503200,"rsi_14":31.15,"sma_20":2.14,"sma_60":2.43,"sma_120":2.66},{"date":"2026-02-24","open":2.03,"high":2.03,"low":1.94,"close":2.01,"volume":5495384,"rsi_14":31.72,"sma_20":2.38,"sma_60":2.47,"sma_120":2.71},{"date":"2026-02-25","open":2.07,"high":2.11,"low":2.02,"close":2.09,"volume":4746705,"rsi_14":21.43,"sma_20":2.36,"sma_60":2.46,"sma_120":2.7},{"date":"2026-02-26","open":2.11,"high":2.17,"low":2.08,"close":2.15,"volume":8043953,"rsi_14":29.2,"sma_20":2.34,"sma_60":2.45,"sma_120":2.7},{"date":"2026-02-27","open":2.06,"high":2.25,"low":2.01,"close":2.09,"volume":9752618,"rsi_14":29.73,"sma_20":2.32,"sma_60":2.44,"sma_120":2.69},{"date":"2026-03-02","open":2.05,"high":2.08,"low":1.98,"close":2.04,"volume":5691793,"rsi_14":25.23,"sma_20":2.29,"sma_60":2.44,"sma_120":2.69},{"date":"2026-03-03","open":2.0,"high":2.03,"low":1.93,"close":2.0,"volume":6566518,"rsi_14":22.32,"sma_20":2.26,"sma_60":2.43,"sma_120":2.68},{"date":"2026-03-04","open":2.04,"high":2.23,"low":2.02,"close":2.16,"volume":7109335,"rsi_14":28.69,"sma_20":2.24,"sma_60":2.42,"sma_120":2.68},{"date":"2026-03-05","open":2.16,"high":2.16,"low":2.03,"close":2.07,"volume":3939953,"rsi_14":48.61,"sma_20":2.2,"sma_60":2.42,"sma_120":2.68},{"date":"2026-03-06","open":2.04,"high":2.05,"low":1.98,"close":2.0,"volume":5864127,"rsi_14":42.11,"sma_20":2.17,"sma_60":2.41,"sma_120":2.67},{"date":"2026-03-09","open":1.95,"high":2.0,"low":1.92,"close":2.0,"volume":6745367,"rsi_14":46.38,"sma_20":2.14,"sma_60":2.4,"sma_120":2.67},{"date":"2026-03-10","open":2.03,"high":2.05,"low":1.97,"close":1.99,"volume":3847429,"rsi_14":47.76,"sma_20":2.11,"sma_60":2.4,"sma_120":2.66},{"date":"2026-03-11","open":1.97,"high":2.03,"low":1.95,"close":2.02,"volume":3786326,"rsi_14":50.0,"sma_20":2.08,"sma_60":2.4,"sma_120":2.65},{"date":"2026-03-12","open":2.0,"high":2.02,"low":1.96,"close":1.97,"volume":3742949,"rsi_14":45.21,"sma_20":2.05,"sma_60":2.39,"sma_120":2.65},{"date":"2026-03-13","open":2.01,"high":2.03,"low":1.97,"close":1.98,"volume":4451961,"rsi_14":47.22,"sma_20":2.04,"sma_60":2.38,"sma_120":2.64},{"date":"2026-03-16","open":2.0,"high":2.03,"low":1.96,"close":1.97,"volume":8625439,"rsi_14":47.22,"sma_20":2.03,"sma_60":2.38,"sma_120":2.64},{"date":"2026-03-17","open":1.98,"high":1.99,"low":1.9,"close":1.93,"volume":7621175,"rsi_14":38.24,"sma_20":2.03,"sma_60":2.37,"sma_120":2.63},{"date":"2026-03-18","open":1.9,"high":1.99,"low":1.86,"close":1.88,"volume":7071193,"rsi_14":29.85,"sma_20":2.02,"sma_60":2.36,"sma_120":2.62},{"date":"2026-03-19","open":1.86,"high":1.93,"low":1.85,"close":1.89,"volume":6225924,"rsi_14":33.87,"sma_20":2.02,"sma_60":2.35,"sma_120":2.62},{"date":"2026-03-20","open":1.91,"high":1.94,"low":1.85,"close":1.89,"volume":8188553,"rsi_14":36.84,"sma_20":2.01,"sma_60":2.34,"sma_120":2.61},{"date":"2026-03-23","open":1.92,"high":1.94,"low":1.85,"close":1.85,"volume":4814496,"rsi_14":36.84,"sma_20":2.0,"sma_60":2.33,"sma_120":2.6},{"date":"2026-03-24","open":1.84,"high":1.87,"low":1.78,"close":1.82,"volume":7295561,"rsi_14":11.36,"sma_20":1.99,"sma_60":2.31,"sma_120":2.59},{"date":"2026-03-25","open":1.85,"high":1.88,"low":1.8,"close":1.82,"volume":3609564,"rsi_14":14.29,"sma_20":1.98,"sma_60":2.3,"sma_120":2.58},{"date":"2026-03-26","open":1.8,"high":1.86,"low":1.79,"close":1.8,"volume":3747096,"rsi_14":16.67,"sma_20":1.96,"sma_60":2.29,"sma_120":2.57},{"date":"2026-03-27","open":1.79,"high":1.8,"low":1.74,"close":1.75,"volume":3694490,"rsi_14":14.29,"sma_20":1.94,"sma_60":2.27,"sma_120":2.56},{"date":"2026-03-30","open":1.72,"high":1.74,"low":1.7,"close":1.72,"volume":4202356,"rsi_14":13.51,"sma_20":1.93,"sma_60":2.26,"sma_120":2.55},{"date":"2026-03-31","open":1.73,"high":1.79,"low":1.69,"close":1.76,"volume":6837264,"rsi_14":15.79,"sma_20":1.91,"sma_60":2.24,"sma_120":2.54},{"date":"2026-04-01","open":1.74,"high":1.76,"low":1.58,"close":1.7,"volume":9158438,"rsi_14":15.38,"sma_20":1.89,"sma_60":2.22,"sma_120":2.52},{"date":"2026-04-02","open":1.67,"high":1.76,"low":1.66,"close":1.72,"volume":3285983,"rsi_14":17.5,"sma_20":1.87,"sma_60":2.21,"sma_120":2.51},{"date":"2026-04-06","open":1.73,"high":1.93,"low":1.73,"close":1.87,"volume":7806329,"rsi_14":40.74,"sma_20":1.87,"sma_60":2.19,"sma_120":2.5},{"date":"2026-04-07","open":1.93,"high":2.0,"low":1.87,"close":1.9,"volume":7510073,"rsi_14":47.17,"sma_20":1.86,"sma_60":2.18,"sma_120":2.49},{"date":"2026-04-08","open":1.97,"high":2.01,"low":1.89,"close":1.92,"volume":5961788,"rsi_14":54.0,"sma_20":1.86,"sma_60":2.17,"sma_120":2.48},{"date":"2026-04-09","open":1.9,"high":1.94,"low":1.89,"close":1.91,"volume":2249147,"rsi_14":52.0,"sma_20":1.85,"sma_60":2.16,"sma_120":2.47},{"date":"2026-04-10","open":1.93,"high":1.95,"low":1.9,"close":1.93,"volume":4795748,"rsi_14":53.85,"sma_20":1.85,"sma_60":2.15,"sma_120":2.46},{"date":"2026-04-13","open":1.88,"high":2.04,"low":1.87,"close":2.03,"volume":3832199,"rsi_14":65.52,"sma_20":1.85,"sma_60":2.14,"sma_120":2.45},{"date":"2026-04-14","open":2.03,"high":2.11,"low":2.02,"close":2.04,"volume":3618906,"rsi_14":69.64,"sma_20":1.86,"sma_60":2.13,"sma_120":2.44},{"date":"2026-04-15","open":2.05,"high":2.16,"low":2.05,"close":2.15,"volume":4957044,"rsi_14":74.63,"sma_20":1.87,"sma_60":2.13,"sma_120":2.44},{"date":"2026-04-16","open":2.16,"high":2.22,"low":2.15,"close":2.16,"volume":4969707,"rsi_14":77.27,"sma_20":1.88,"sma_60":2.12,"sma_120":2.44},{"date":"2026-04-17","open":2.21,"high":2.24,"low":2.17,"close":2.19,"volume":5597576,"rsi_14":84.37,"sma_20":1.9,"sma_60":2.12,"sma_120":2.43},{"date":"2026-04-20","open":2.18,"high":2.25,"low":2.17,"close":2.23,"volume":3177476,"rsi_14":89.23,"sma_20":1.91,"sma_60":2.12,"sma_120":2.43},{"date":"2026-04-21","open":2.3,"high":2.48,"low":2.3,"close":2.39,"volume":11813304,"rsi_14":90.91,"sma_20":1.94,"sma_60":2.12,"sma_120":2.43},{"date":"2026-04-22","open":2.41,"high":2.5,"low":2.41,"close":2.5,"volume":7763608,"rsi_14":98.78,"sma_20":1.97,"sma_60":2.12,"sma_120":2.42},{"date":"2026-04-23","open":2.5,"high":2.55,"low":2.38,"close":2.4,"volume":6601569,"rsi_14":87.78,"sma_20":2.0,"sma_60":2.11,"sma_120":2.42},{"date":"2026-04-24","open":2.4,"high":2.46,"low":2.35,"close":2.43,"volume":4193254,"rsi_14":85.9,"sma_20":2.03,"sma_60":2.11,"sma_120":2.42},{"date":"2026-04-27","open":2.4,"high":2.57,"low":2.37,"close":2.52,"volume":5522732,"rsi_14":86.9,"sma_20":2.07,"sma_60":2.11,"sma_120":2.42},{"date":"2026-04-28","open":2.53,"high":2.64,"low":2.5,"close":2.64,"volume":5635934,"rsi_14":88.3,"sma_20":2.12,"sma_60":2.11,"sma_120":2.42},{"date":"2026-04-29","open":2.59,"high":2.6,"low":2.49,"close":2.58,"volume":5445828,"rsi_14":83.84,"sma_20":2.16,"sma_60":2.11,"sma_120":2.42},{"date":"2026-04-30","open":2.56,"high":2.75,"low":2.54,"close":2.75,"volume":6919025,"rsi_14":85.96,"sma_20":2.21,"sma_60":2.11,"sma_120":2.42},{"date":"2026-05-01","open":2.75,"high":2.78,"low":2.63,"close":2.71,"volume":4882189,"rsi_14":81.48,"sma_20":2.26,"sma_60":2.11,"sma_120":2.42},{"date":"2026-05-04","open":2.69,"high":2.76,"low":2.64,"close":2.65,"volume":3341844,"rsi_14":76.99,"sma_20":2.3,"sma_60":2.11,"sma_120":2.42},{"date":"2026-05-05","open":2.66,"high":2.66,"low":2.59,"close":2.61,"volume":4201822,"rsi_14":71.7,"sma_20":2.34,"sma_60":2.11,"sma_120":2.41},{"date":"2026-05-06","open":2.61,"high":2.71,"low":2.57,"close":2.68,"volume":5476162,"rsi_14":73.21,"sma_20":2.38,"sma_60":2.12,"sma_120":2.41},{"date":"2026-05-07","open":2.76,"high":2.88,"low":2.71,"close":2.82,"volume":8332469,"rsi_14":75.61,"sma_20":2.42,"sma_60":2.12,"sma_120":2.4},{"date":"2026-05-08","open":2.81,"high":3.14,"low":2.72,"close":3.12,"volume":10388472,"rsi_14":79.87,"sma_20":2.48,"sma_60":2.13,"sma_120":2.4},{"date":"2026-05-11","open":3.08,"high":3.29,"low":3.05,"close":3.2,"volume":9941702,"rsi_14":78.72,"sma_20":2.54,"sma_60":2.14,"sma_120":2.39},{"date":"2026-05-12","open":3.22,"high":3.36,"low":3.2,"close":3.28,"volume":7567865,"rsi_14":78.26,"sma_20":2.6,"sma_60":2.16,"sma_120":2.39},{"date":"2026-05-13","open":3.26,"high":3.64,"low":3.25,"close":3.55,"volume":13665849,"rsi_14":87.1,"sma_20":2.67,"sma_60":2.19,"sma_120":2.39},{"date":"2026-05-14","open":3.55,"high":3.7,"low":3.41,"close":3.49,"volume":11486214,"rsi_14":83.54,"sma_20":2.74,"sma_60":2.21,"sma_120":2.39},{"date":"2026-05-15","open":3.44,"high":3.5,"low":3.36,"close":3.47,"volume":10672036,"rsi_14":81.46,"sma_20":2.8,"sma_60":2.24,"sma_120":2.39},{"date":"2026-05-18","open":3.4,"high":3.52,"low":3.28,"close":3.39,"volume":8080215,"rsi_14":75.51,"sma_20":2.86,"sma_60":2.26,"sma_120":2.39},{"date":"2026-05-19","open":3.36,"high":3.59,"low":3.31,"close":3.5,"volume":7226057,"rsi_14":80.26,"sma_20":2.91,"sma_60":2.28,"sma_120":2.39},{"date":"2026-05-20","open":3.48,"high":3.64,"low":3.48,"close":3.59,"volume":6082424,"rsi_14":79.17,"sma_20":2.97,"sma_60":2.31,"sma_120":2.39},{"date":"2026-05-21","open":3.56,"high":3.65,"low":3.53,"close":3.6,"volume":5522514,"rsi_14":81.56,"sma_20":3.03,"sma_60":2.34,"sma_120":2.4},{"date":"2026-05-22","open":3.59,"high":3.69,"low":3.54,"close":3.55,"volume":4739402,"rsi_14":82.14,"sma_20":3.08,"sma_60":2.36,"sma_120":2.41},{"date":"2026-05-26","open":3.53,"high":3.66,"low":3.45,"close":3.61,"volume":6931166,"rsi_14":85.21,"sma_20":3.14,"sma_60":2.38,"sma_120":2.41},{"date":"2026-05-27","open":3.63,"high":3.64,"low":3.52,"close":3.59,"volume":4914780,"rsi_14":83.21,"sma_20":3.19,"sma_60":2.41,"sma_120":2.42},{"date":"2026-05-28","open":3.64,"high":4.23,"low":3.64,"close":4.18,"volume":21278957,"rsi_14":87.36,"sma_20":3.27,"sma_60":2.45,"sma_120":2.44},{"date":"2026-05-29","open":4.13,"high":4.2,"low":3.88,"close":3.98,"volume":10163886,"rsi_14":75.0,"sma_20":3.33,"sma_60":2.48,"sma_120":2.45},{"date":"2026-06-01","open":3.96,"high":4.08,"low":3.91,"close":3.92,"volume":5756432,"rsi_14":71.18,"sma_20":3.39,"sma_60":2.51,"sma_120":2.46},{"date":"2026-06-02","open":3.86,"high":3.91,"low":3.73,"close":3.73,"volume":5946866,"rsi_14":62.43,"sma_20":3.44,"sma_60":2.54,"sma_120":2.47},{"date":"2026-06-03","open":3.7,"high":3.72,"low":3.58,"close":3.65,"volume":6967872,"rsi_14":53.09,"sma_20":3.5,"sma_60":2.56,"sma_120":2.48},{"date":"2026-06-04","open":3.65,"high":4.02,"low":3.63,"close":3.99,"volume":7458580,"rsi_14":63.16,"sma_20":3.56,"sma_60":2.6,"sma_120":2.5},{"date":"2026-06-05","open":3.93,"high":3.99,"low":3.83,"close":3.83,"volume":4783657,"rsi_14":58.82,"sma_20":3.61,"sma_60":2.63,"sma_120":2.51},{"date":"2026-06-08","open":3.82,"high":3.95,"low":3.81,"close":3.92,"volume":4179487,"rsi_14":62.93,"sma_20":3.65,"sma_60":2.66,"sma_120":2.53},{"date":"2026-06-09","open":3.92,"high":4.44,"low":3.92,"close":4.29,"volume":15054216,"rsi_14":67.1,"sma_20":3.71,"sma_60":2.7,"sma_120":2.54},{"date":"2026-06-10","open":4.56,"high":5.14,"low":4.53,"close":4.89,"volume":26265037,"rsi_14":73.05,"sma_20":3.79,"sma_60":2.75,"sma_120":2.56},{"date":"2026-06-11","open":5.12,"high":5.18,"low":4.78,"close":4.9,"volume":16891260,"rsi_14":73.05,"sma_20":3.85,"sma_60":2.8,"sma_120":2.54},{"date":"2026-06-12","open":4.8,"high":4.88,"low":4.57,"close":4.73,"volume":10502493,"rsi_14":70.07,"sma_20":3.92,"sma_60":2.84,"sma_120":2.6},{"date":"2026-06-15","open":4.72,"high":4.95,"low":4.5,"close":4.81,"volume":7145634,"rsi_14":70.27,"sma_20":3.98,"sma_60":2.89,"sma_120":2.62},{"date":"2026-06-16","open":4.82,"high":5.06,"low":4.81,"close":4.94,"volume":8099183,"rsi_14":71.99,"sma_20":4.06,"sma_60":2.94,"sma_120":2.64},{"date":"2026-06-17","open":4.89,"high":4.92,"low":4.72,"close":4.8,"volume":7264554,"rsi_14":61.83,"sma_20":4.12,"sma_60":2.99,"sma_120":2.66},{"date":"2026-06-18","open":4.87,"high":5.03,"low":4.84,"close":5.0,"volume":7152184,"rsi_14":69.47,"sma_20":4.2,"sma_60":3.05,"sma_120":2.68},{"date":"2026-06-22","open":4.95,"high":5.22,"low":4.93,"close":5.14,"volume":6937215,"rsi_14":72.59,"sma_20":4.27,"sma_60":3.1,"sma_120":2.7},{"date":"2026-06-23","open":5.05,"high":5.35,"low":4.97,"close":5.06,"volume":8481355,"rsi_14":75.68,"sma_20":4.35,"sma_60":3.16,"sma_120":2.72},{"date":"2026-06-24","open":5.12,"high":5.32,"low":5.07,"close":5.21,"volume":8272482,"rsi_14":79.32,"sma_20":4.43,"sma_60":3.21,"sma_120":2.74},{"date":"2026-06-25","open":5.21,"high":5.28,"low":5.13,"close":5.21,"volume":4723194,"rsi_14":76.29,"sma_20":4.51,"sma_60":3.27,"sma_120":2.76},{"date":"2026-06-26","open":5.21,"high":5.49,"low":5.18,"close":5.41,"volume":15084536,"rsi_14":83.47,"sma_20":4.57,"sma_60":3.33,"sma_120":2.79},{"date":"2026-06-29","open":5.41,"high":5.59,"low":5.22,"close":5.31,"volume":8461889,"rsi_14":79.32,"sma_20":4.64,"sma_60":3.39,"sma_120":2.81},{"date":"2026-06-30","open":5.36,"high":5.36,"low":5.21,"close":5.24,"volume":5570608,"rsi_14":72.95,"sma_20":4.7,"sma_60":3.45,"sma_120":2.83},{"date":"2026-07-01","open":5.24,"high":5.54,"low":5.12,"close":5.39,"volume":7999503,"rsi_14":65.43,"sma_20":4.79,"sma_60":3.51,"sma_120":2.85},{"date":"2026-07-02","open":5.4,"high":5.51,"low":5.2,"close":5.26,"volume":5901932,"rsi_14":60.34,"sma_20":4.87,"sma_60":3.57,"sma_120":2.87},{"date":"2026-07-06","open":5.26,"high":5.34,"low":5.02,"close":5.06,"volume":7259711,"rsi_14":59.32,"sma_20":4.92,"sma_60":3.62,"sma_120":2.9},{"date":"2026-07-07","open":5.02,"high":5.21,"low":4.96,"close":5.0,"volume":5713809,"rsi_14":55.43,"sma_20":4.98,"sma_60":3.67,"sma_120":2.92},{"date":"2026-07-08","open":4.92,"high":4.98,"low":4.63,"close":4.66,"volume":7391325,"rsi_14":42.86,"sma_20":5.02,"sma_60":3.72,"sma_120":2.93},{"date":"2026-07-09","open":4.65,"high":4.84,"low":4.63,"close":4.68,"volume":4668856,"rsi_14":46.74,"sma_20":5.03,"sma_60":3.76,"sma_120":2.95},{"date":"2026-07-10","open":4.67,"high":4.68,"low":4.35,"close":4.44,"volume":6009913,"rsi_14":35.11,"sma_20":5.01,"sma_60":3.8,"sma_120":2.97},{"date":"2026-07-13","open":4.38,"high":4.58,"low":4.38,"close":4.57,"volume":4808014,"rsi_14":34.76,"sma_20":5.0,"sma_60":3.84,"sma_120":2.98},{"date":"2026-07-14","open":4.64,"high":4.83,"low":4.6,"close":4.82,"volume":4917475,"rsi_14":44.12,"sma_20":5.0,"sma_60":3.88,"sma_120":3.0},{"date":"2026-07-15","open":4.77,"high":4.79,"low":4.59,"close":4.68,"volume":4674283,"rsi_14":36.95,"sma_20":4.99,"sma_60":3.93,"sma_120":3.02},{"date":"2026-07-16","open":4.73,"high":4.81,"low":4.4,"close":4.4,"volume":5273376,"rsi_14":32.47,"sma_20":4.97,"sma_60":3.96,"sma_120":3.04},{"date":"2026-07-17","open":4.32,"high":4.64,"low":4.32,"close":4.62,"volume":5434913,"rsi_14":33.05,"sma_20":4.96,"sma_60":4.0,"sma_120":3.06},{"date":"2026-07-20","open":4.63,"high":4.63,"low":4.46,"close":4.5,"volume":3784387,"rsi_14":32.77,"sma_20":4.93,"sma_60":4.03,"sma_120":3.07},{"date":"2026-07-21","open":4.62,"high":4.88,"low":4.58,"close":4.79,"volume":4361116,"rsi_14":41.25,"sma_20":4.92,"sma_60":4.07,"sma_120":3.09},{"date":"2026-07-22","open":4.75,"high":4.83,"low":4.66,"close":4.67,"volume":3668197,"rsi_14":35.83,"sma_20":4.9,"sma_60":4.11,"sma_120":3.11},{"date":"2026-07-23","open":4.67,"high":4.69,"low":4.49,"close":4.55,"volume":3580907,"rsi_14":35.97,"sma_20":4.86,"sma_60":4.14,"sma_120":3.13},{"date":"2026-07-24","open":4.6,"high":4.6,"low":4.32,"close":4.32,"volume":2958595,"rsi_14":35.55,"sma_20":4.82,"sma_60":4.17,"sma_120":3.14},{"date":"2026-07-27","open":4.35,"high":4.45,"low":4.26,"close":4.27,"volume":3496971,"rsi_14":35.69,"sma_20":4.76,"sma_60":4.2,"sma_120":3.16},{"date":"2026-07-28","open":4.25,"high":4.39,"low":4.12,"close":4.34,"volume":3845267,"rsi_14":42.86,"sma_20":4.71,"sma_60":4.23,"sma_120":3.17},{"date":"2026-07-29","open":4.29,"high":4.38,"low":4.14,"close":4.23,"volume":5046378,"rsi_14":40.47,"sma_20":4.66,"sma_60":4.25,"sma_120":3.18},{"date":"2026-07-30","open":4.23,"high":4.36,"low":4.19,"close":4.34,"volume":2515503,"rsi_14":47.76,"sma_20":4.61,"sma_60":4.28,"sma_120":3.2},{"date":"2026-07-31","open":4.35,"high":4.35,"low":4.16,"close":4.17,"volume":3542401,"rsi_14":41.19,"sma_20":4.56,"sma_60":4.31,"sma_120":3.21},{"date":"2026-08-03","open":4.23,"high":4.37,"low":4.17,"close":4.33,"volume":3930215,"rsi_14":38.76,"sma_20":4.52,"sma_60":4.33,"sma_120":3.21},{"date":"2026-08-04","open":4.33,"high":4.36,"low":4.25,"close":4.27,"volume":3661083,"rsi_14":40.24,"sma_20":4.48,"sma_60":4.36,"sma_120":3.23},{"date":"2026-08-05","open":4.26,"high":4.31,"low":4.12,"close":4.14,"volume":4605532,"rsi_14":43.33,"sma_20":4.46,"sma_60":4.37,"sma_120":3.25},{"date":"2026-08-06","open":4.89,"high":5.19,"low":4.52,"close":4.66,"volume":11636704,"rsi_14":50.89,"sma_20":4.46,"sma_60":4.4,"sma_120":3.27},{"date":"2026-08-07","open":4.72,"high":4.92,"low":4.62,"close":4.76,"volume":7673360,"rsi_14":55.83,"sma_20":4.47,"sma_60":4.42,"sma_120":3.29},{"date":"2026-08-10","open":4.69,"high":4.79,"low":4.5,"close":4.57,"volume":5483167},{"date":"2026-08-11","open":4.55,"high":4.59,"low":4.34,"close":4.39,"volume":4330443,"rsi_14":43.61,"sma_20":4.45,"sma_60":4.46,"sma_120":3.33},{"date":"2026-08-12","open":4.37,"high":4.54,"low":4.36,"close":4.54,"volume":4759032},{"date":"2026-08-13","open":4.5,"high":4.61,"low":4.46,"close":4.49,"volume":3274448,"rsi_14":54.17,"sma_20":4.45,"sma_60":4.49,"sma_120":3.38},{"date":"2026-08-14","open":4.49,"high":4.63,"low":4.45,"close":4.6,"volume":3657459,"rsi_14":57.86,"sma_20":4.45,"sma_60":4.51,"sma_120":3.4},{"date":"2026-08-17","open":4.55,"high":4.57,"low":4.15,"close":4.27,"volume":5377570,"rsi_14":48.63,"sma_20":4.43,"sma_60":4.52,"sma_120":3.42},{"date":"2026-08-18","open":4.24,"high":4.35,"low":4.2,"close":4.23,"volume":3429889,"rsi_14":50.0,"sma_20":4.41,"sma_60":4.53,"sma_120":3.43},{"date":"2026-08-19","open":4.29,"high":4.37,"low":4.16,"close":4.22,"volume":2883525,"rsi_14":47.27,"sma_20":4.38,"sma_60":4.54,"sma_120":3.45},{"date":"2026-08-20","open":4.18,"high":4.26,"low":4.09,"close":4.1,"volume":3908152,"rsi_14":48.37,"sma_20":4.36,"sma_60":4.55,"sma_120":3.47},{"date":"2026-08-21","open":4.14,"high":4.18,"low":4.08,"close":4.15,"volume":2715706,"rsi_14":45.59,"sma_20":4.35,"sma_60":4.56,"sma_120":3.49},{"date":"2026-08-24","open":4.15,"high":4.18,"low":4.08,"close":4.11,"volume":2760665},{"date":"2026-08-25","open":4.16,"high":4.19,"low":4.04,"close":4.13,"volume":2706846,"rsi_14":49.74,"sma_20":4.33,"sma_60":4.56,"sma_120":3.52},{"date":"2026-08-26","open":4.1,"high":4.31,"low":4.1,"close":4.25,"volume":3200068},{"date":"2026-08-27","open":4.32,"high":4.35,"low":4.22,"close":4.23,"volume":3380561,"rsi_14":31.47,"sma_20":4.33,"sma_60":4.58,"sma_120":3.56},{"date":"2026-08-28","open":4.18,"high":4.29,"low":4.17,"close":4.23,"volume":4178778,"rsi_14":36.29,"sma_20":4.33,"sma_60":4.59,"sma_120":3.57},{"date":"2026-08-31","open":4.21,"high":4.25,"low":4.14,"close":4.15,"volume":3601637,"rsi_14":39.47,"sma_20":4.32,"sma_60":4.59,"sma_120":3.59},{"date":"2026-09-01","open":4.16,"high":4.36,"low":4.16,"close":4.3,"volume":3564304,"rsi_14":39.47,"sma_20":4.33,"sma_60":4.6,"sma_120":3.61},{"date":"2026-09-02","open":4.29,"high":4.37,"low":4.22,"close":4.3,"volume":3322546},{"date":"2026-09-03","open":4.34,"high":4.37,"low":4.22,"close":4.25,"volume":2945514,"rsi_14":33.17,"sma_20":4.31,"sma_60":4.6,"sma_120":3.65},{"date":"2026-09-04","open":4.23,"high":4.29,"low":4.22,"close":4.25,"volume":2065895,"rsi_14":48.92,"sma_20":4.29,"sma_60":4.59,"sma_120":3.67},{"date":"2026-09-08","open":4.23,"high":4.33,"low":4.12,"close":4.29,"volume":3047184,"rsi_14":54.35,"sma_20":4.27,"sma_60":4.58,"sma_120":3.69},{"date":"2026-09-09","open":4.27,"high":4.36,"low":4.13,"close":4.34,"volume":4396017,"rsi_14":58.22,"sma_20":4.27,"sma_60":4.57,"sma_120":3.71},{"date":"2026-09-10","open":4.48,"high":4.77,"low":4.46,"close":4.71,"volume":6707140,"rsi_14":81.12,"sma_20":4.28,"sma_60":4.57,"sma_120":3.73},{"date":"2026-09-11","open":4.75,"high":4.84,"low":4.65,"close":4.82,"volume":4491712,"rsi_14":82.21,"sma_20":4.3,"sma_60":4.57,"sma_120":3.76},{"date":"2026-09-14","open":4.82,"high":5.18,"low":4.82,"close":5.1,"volume":5492573,"rsi_14":88.67,"sma_20":4.32,"sma_60":4.58,"sma_120":3.78},{"date":"2026-09-15","open":5.06,"high":5.1,"low":4.59,"close":4.66,"volume":9656441,"rsi_14":65.59,"sma_20":4.34,"sma_60":4.57,"sma_120":3.81},{"date":"2026-09-16","open":4.73,"high":4.75,"low":4.55,"close":4.56,"volume":3843908,"rsi_14":59.23,"sma_20":4.36,"sma_60":4.56,"sma_120":3.83},{"date":"2026-09-17","open":4.56,"high":4.78,"low":4.5,"close":4.54,"volume":3692487,"rsi_14":59.23,"sma_20":4.37,"sma_60":4.55,"sma_120":3.85},{"date":"2026-09-18","open":4.5,"high":4.51,"low":4.36,"close":4.46,"volume":6174737,"rsi_14":56.53,"sma_20":4.39,"sma_60":4.54,"sma_120":3.88},{"date":"2026-09-21","open":4.53,"high":4.57,"low":4.45,"close":4.54,"volume":2843092,"rsi_14":61.08,"sma_20":4.41,"sma_60":4.53,"sma_120":3.9},{"date":"2026-09-22","open":4.61,"high":4.69,"low":4.52,"close":4.67,"volume":4516994,"rsi_14":60.63,"sma_20":4.44,"sma_60":4.52,"sma_120":3.92},{"date":"2026-09-23","open":4.66,"high":4.66,"low":4.47,"close":4.57,"volume":3337121,"rsi_14":57.34,"sma_20":4.46,"sma_60":4.5,"sma_120":3.95},{"date":"2026-09-24","open":4.59,"high":4.65,"low":4.43,"close":4.51,"volume":3199904,"rsi_14":56.87,"sma_20":4.47,"sma_60":4.49,"sma_120":3.97},{"date":"2026-09-25","open":4.53,"high":4.67,"low":4.47,"close":4.49,"volume":3605900,"rsi_14":56.27,"sma_20":4.49,"sma_60":4.48,"sma_120":3.99},{"date":"2026-09-28","open":4.45,"high":4.53,"low":4.27,"close":4.33,"volume":3333112,"rsi_14":51.0,"sma_20":4.49,"sma_60":4.46,"sma_120":4.01},{"date":"2026-09-29","open":4.33,"high":4.35,"low":4.26,"close":4.33,"volume":2655920,"rsi_14":49.62,"sma_20":4.5,"sma_60":4.45,"sma_120":4.03},{"date":"2026-09-30","open":4.27,"high":4.41,"low":4.21,"close":4.31,"volume":3341494},{"date":"2026-10-01","open":4.25,"high":4.31,"low":4.11,"close":4.23,"volume":3579449,"rsi_14":31.21,"sma_20":4.5,"sma_60":4.43,"sma_120":4.07},{"date":"2026-10-02","open":4.27,"high":4.41,"low":4.22,"close":4.38,"volume":3859211,"rsi_14":25.0,"sma_20":4.5,"sma_60":4.42,"sma_120":4.09},{"date":"2026-10-05","open":4.39,"high":4.71,"low":4.35,"close":4.68,"volume":4880452,"rsi_14":50.77,"sma_20":4.53,"sma_60":4.43,"sma_120":4.11},{"date":"2026-10-06","open":4.68,"high":4.69,"low":4.58,"close":4.6,"volume":3352319},{"date":"2026-10-07","open":4.55,"high":4.75,"low":4.53,"close":4.56,"volume":7423473,"rsi_14":50.77,"sma_20":4.55,"sma_60":4.42,"sma_120":4.15},{"date":"2026-10-08","open":4.5,"high":4.6,"low":4.44,"close":4.58,"volume":5518437,"rsi_14":54.84,"sma_20":4.55,"sma_60":4.42,"sma_120":4.17},{"date":"2026-10-09","open":5.17,"high":5.21,"low":4.63,"close":4.79,"volume":10549398,"rsi_14":59.12,"sma_20":4.54,"sma_60":4.43,"sma_120":4.2},{"date":"2026-10-12","open":4.78,"high":4.86,"low":4.69,"close":4.78,"volume":3899171,"rsi_14":54.4,"sma_20":4.53,"sma_60":4.43,"sma_120":4.22},{"date":"2026-10-13","open":4.78,"high":4.9,"low":4.65,"close":4.81,"volume":3787638,"rsi_14":60.17,"sma_20":4.54,"sma_60":4.44,"sma_120":4.23},{"date":"2026-10-14","open":4.76,"high":4.89,"low":4.73,"close":4.79,"volume":3756971,"rsi_14":62.28,"sma_20":4.55,"sma_60":4.44,"sma_120":4.25},{"date":"2026-10-15","open":4.71,"high":4.76,"low":4.61,"close":4.68,"volume":3368812,"rsi_14":57.72,"sma_20":4.55,"sma_60":4.44,"sma_120":4.27},{"date":"2026-10-16","open":4.68,"high":4.71,"low":4.46,"close":4.48,"volume":3717371,"rsi_14":55.91,"sma_20":4.56,"sma_60":4.44,"sma_120":4.29},{"date":"2026-10-19","open":4.46,"high":4.56,"low":4.3,"close":4.44,"volume":3814551,"rsi_14":54.41,"sma_20":4.55,"sma_60":4.44,"sma_120":4.3},{"date":"2026-10-20","open":4.47,"high":4.81,"low":4.43,"close":4.8,"volume":3503573,"rsi_14":64.85,"sma_20":4.56,"sma_60":4.45,"sma_120":4.32},{"date":"2026-10-21","open":4.86,"high":4.9,"low":4.7,"close":4.78,"volume":3178764,"rsi_14":67.3,"sma_20":4.57,"sma_60":4.45,"sma_120":4.34},{"date":"2026-10-22","open":4.77,"high":4.8,"low":4.64,"close":4.73,"volume":3189713,"rsi_14":61.74,"sma_20":4.58,"sma_60":4.46,"sma_120":4.36},{"date":"2026-10-23","open":4.67,"high":4.72,"low":4.53,"close":4.6,"volume":3317488,"rsi_14":46.97,"sma_20":4.58,"sma_60":4.47,"sma_120":4.37}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.15,"ttm_eps":null,"close":1.23},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.5,"ttm_eps":null,"close":2.82},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.8,"ttm_eps":null,"close":3.15},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":245.78,"pbr":3.24,"ttm_eps":null,"close":3.59},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":279.0,"pbr":2.46,"ttm_eps":null,"close":2.79},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.72,"ttm_eps":null,"close":3.06},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.31,"ttm_eps":null,"close":2.35},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.57,"ttm_eps":null,"close":1.76},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.22,"ttm_eps":null,"close":5.24}],"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":"Clover Health Investments Corp","phase":"above-fold","symbol_resolved":true}