{"status":"ok","report":{"price_analysis":{"current":1.02,"change_1d":-1.0,"change_7d":-3.8,"change_30d":-29.7,"high_30d":1.54,"low_30d":0.98,"position_in_range":7.0,"support":1.036,"resistance":1.484},"summary":"Evgo Inc(EVGO)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 1.44억. 현재가 $1.02, 전일 대비 -1.0%, 30일 -29.7%. ROE -15.0%. 기술적 시그널: RSI 16(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -15.0%로 적자 상태입니다. 시가총액 1.44억. 매출 4.03억, 영업이익 -1.19억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":8.41,"roe":-14.97,"eps":-0.15,"revenue":402948000.0,"operating_income":-119184000.0,"net_income":-79976000.0,"market_cap":143880180,"profit_margin":-19.85,"roa":-4.79,"operating_margin":-29.58,"gross_margin":8.88,"debt_ratio":0.39368794372056665,"total_assets":966905000.0,"total_equity":309598000.0,"total_debt":121885000.0,"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) 16.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.09)가 시그널선(-0.08)을 하회합니다(데드크로스). 현재가가 SMA20(1)과 SMA60(1) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1~1 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 16","rsi_14":16.32653061224488,"macd":-0.0948414445407264,"macd_signal":-0.08417629316490437,"sma_20":1.1910000000000003,"sma_60":1.3801666666666665,"bb_upper":1.4277192429862855,"bb_lower":0.954280757013715,"atr_14":0.07237857142857142},"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 8.41x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":28,"summary":"매출 -24.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-24.5,"unit":"%","percentile":28,"direction":"higher_better"},{"name":"영업이익 성장률","value":-23.2,"unit":"%","percentile":28,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -15.0%","metrics":[{"name":"ROE","value":-14.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-29.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-19.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":22,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":16.3,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-29.7,"unit":"%","percentile":21,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 2.2x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":2.19,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.0,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-14.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.33,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 8.41x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -24.5%"},"profitability":{"grade":"C","reason":"ROE -15.0%"},"momentum":{"grade":"F","reason":"RSI 16"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-14.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-27.62,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.39,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.67,"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":8.88,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-29.58,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-19.85,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":8.41,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":29.62,"pbr_5y_low":3.31,"pbr_5y_avg":9.81,"pbr_percentile":80.0,"per_5y_median":null,"pbr_5y_median":5.93,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.31},{"quarter":"2024-Q3","per":null,"pbr":5.93},{"quarter":"2024-Q4","per":null,"pbr":6.09},{"quarter":"2026-Q1","per":null,"pbr":29.62},{"quarter":"2026-Q2","per":null,"pbr":4.12},{"quarter":"현재","per":null,"pbr":8.41}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"SPECIALTY RETAIL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"8.4배"},{"label":"ROE","value":"-15.0%"}],"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":2,"axes_total":4,"sources":["구조","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":"2026-10-24T04:14:44.203841+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":-0.1496844294859786,"dividend_yield":null,"eps":-0.15,"revenue":82648000.0,"operating_income":-40148000.0,"net_income":-46342000.0,"market_cap":null,"profit_margin":-0.5607153228148292,"operating_margin":-0.4857709805439938,"roa":-0.047928183223791374,"gross_margin":0.08883457554931759,"total_equity":309598000.0,"total_assets":966905000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":39.76,"roe":-0.4239060281399251,"dividend_yield":null,"eps":-0.06,"revenue":109531000.0,"operating_income":-32585000.0,"net_income":-16420000.0,"market_cap":680469000.0,"profit_margin":-0.1499118970884955,"operating_margin":-0.29749568615277866,"roa":-0.017841096890629297,"gross_margin":0.08818508002300718,"total_equity":38735000.0,"total_assets":920347000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0125121779325498,"dividend_yield":null,"eps":0.0864,"revenue":118470000.0,"operating_income":-12367000.0,"net_income":-4829000.0,"market_cap":null,"profit_margin":-0.040761374187558035,"operating_margin":-0.1043892968684055,"roa":-0.005005026792284651,"gross_margin":0.37972482485017306,"total_equity":-116904000.0,"total_assets":964830000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.02,"revenue":92299000.0,"operating_income":-34084000.0,"net_income":-12385000.0,"market_cap":null,"profit_margin":-0.1341834689433255,"operating_margin":-0.3692781070217446,"roa":-0.013291036679397874,"gross_margin":0.13607948081777702,"total_equity":-428119000.0,"total_assets":931831000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.02,"revenue":98030000.0,"operating_income":-30812000.0,"net_income":-12998000.0,"market_cap":null,"profit_margin":-0.13259206365398346,"operating_margin":-0.31431194532286033,"roa":-0.01503255047955432,"gross_margin":0.14187493624400693,"total_equity":-230140000.0,"total_assets":864657000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.08,"revenue":75287000.0,"operating_income":-33400000.0,"net_income":-11362000.0,"market_cap":null,"profit_margin":-0.15091582876193765,"operating_margin":-0.44363568743607795,"roa":-0.01327365911159243,"gross_margin":0.12383279981935792,"total_equity":-36774000.0,"total_assets":855981000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.02797866274837683,"dividend_yield":null,"eps":-0.0006,"revenue":67513000.0,"operating_income":-35024000.0,"net_income":-12415000.0,"market_cap":null,"profit_margin":-0.18389050997585651,"operating_margin":-0.5187741620132419,"roa":-0.015446133863175745,"gross_margin":0.14456475049249773,"total_equity":443731000.0,"total_assets":803761000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.025138153572670713,"dividend_yield":null,"eps":-0.02,"revenue":67535000.0,"operating_income":-31789000.0,"net_income":-11709000.0,"market_cap":null,"profit_margin":-0.17337676760198414,"operating_margin":-0.4707040793662545,"roa":-0.0147899546032139,"gross_margin":0.09429184867105946,"total_equity":465786000.0,"total_assets":791686000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.021035667589016937,"dividend_yield":null,"eps":-0.034292285805399454,"revenue":66619000.0,"operating_income":-32387000.0,"net_income":-10377000.0,"market_cap":null,"profit_margin":-0.155766372956664,"operating_margin":-0.4861525991083625,"roa":-0.013213587189047124,"gross_margin":0.09603866764736786,"total_equity":493305000.0,"total_assets":785328000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.07348445882394009,"revenue":55158000.0,"operating_income":-32370000.0,"net_income":-9833000.0,"market_cap":null,"profit_margin":-0.17826969795859168,"operating_margin":-0.5868595670618949,"roa":null,"gross_margin":0.12402552666884223,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.09419283219942447,"revenue":49994000.0,"operating_income":-40816000.0,"net_income":-12604000.0,"market_cap":null,"profit_margin":-0.25211025323038766,"operating_margin":-0.8164179701564188,"roa":null,"gross_margin":0.07080849701964236,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.07264745491991473,"revenue":35107000.0,"operating_income":-36372000.0,"net_income":-9721000.0,"market_cap":null,"profit_margin":-0.2768963454581707,"operating_margin":-1.0360327000313327,"roa":null,"gross_margin":0.017204546101916997,"total_equity":null,"total_assets":null}],"current_price":1.02,"change_pct":-0.97,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-11-20","close":9.811},{"date":"2020-11-23","close":9.899},{"date":"2020-11-24","close":9.8},{"date":"2020-11-25","close":9.95},{"date":"2020-11-27","close":10.03},{"date":"2020-11-30","close":9.945},{"date":"2020-12-01","close":10.089},{"date":"2020-12-02","close":10.0},{"date":"2020-12-03","close":9.91},{"date":"2020-12-04","close":10.14},{"date":"2020-12-07","close":10.31},{"date":"2020-12-08","close":10.09},{"date":"2020-12-09","close":10.2},{"date":"2020-12-10","close":10.13},{"date":"2020-12-11","close":10.49},{"date":"2020-12-14","close":10.5},{"date":"2020-12-15","close":10.36},{"date":"2020-12-16","close":10.49},{"date":"2020-12-17","close":10.48},{"date":"2020-12-18","close":10.4},{"date":"2020-12-21","close":10.53},{"date":"2020-12-22","close":10.63},{"date":"2020-12-23","close":11.025},{"date":"2020-12-24","close":10.929},{"date":"2020-12-28","close":10.95},{"date":"2020-12-29","close":10.76},{"date":"2020-12-30","close":10.74},{"date":"2020-12-31","close":10.71},{"date":"2021-01-04","close":10.53},{"date":"2021-01-05","close":10.59},{"date":"2021-01-06","close":10.55},{"date":"2021-01-07","close":10.98},{"date":"2021-01-08","close":10.83},{"date":"2021-01-11","close":11.5},{"date":"2021-01-12","close":11.89},{"date":"2021-01-13","close":12.8},{"date":"2021-01-14","close":13.1},{"date":"2021-01-15","close":12.55},{"date":"2021-01-19","close":13.22},{"date":"2021-01-20","close":13.58},{"date":"2021-01-21","close":13.34},{"date":"2021-01-22","close":22.0},{"date":"2021-01-25","close":19.67},{"date":"2021-01-26","close":22.07},{"date":"2021-01-27","close":20.1},{"date":"2021-01-28","close":20.91},{"date":"2021-01-29","close":20.9},{"date":"2021-02-01","close":20.97},{"date":"2021-02-02","close":20.6},{"date":"2021-02-03","close":20.3},{"date":"2021-02-04","close":19.76},{"date":"2021-02-05","close":21.2},{"date":"2021-02-08","close":20.55},{"date":"2021-02-09","close":20.15},{"date":"2021-02-10","close":19.05},{"date":"2021-02-11","close":19.37},{"date":"2021-02-12","close":20.03},{"date":"2021-02-16","close":19.5},{"date":"2021-02-17","close":18.9},{"date":"2021-02-18","close":17.79},{"date":"2021-02-19","close":18.1},{"date":"2021-02-22","close":16.95},{"date":"2021-02-23","close":14.75},{"date":"2021-02-24","close":16.4},{"date":"2021-02-25","close":15.1},{"date":"2021-02-26","close":15.48},{"date":"2021-03-01","close":15.48},{"date":"2021-03-02","close":14.8},{"date":"2021-03-03","close":13.03},{"date":"2021-03-04","close":11.78},{"date":"2021-03-05","close":13.05},{"date":"2021-03-08","close":12.7},{"date":"2021-03-09","close":13.67},{"date":"2021-03-10","close":12.92},{"date":"2021-03-11","close":14.36},{"date":"2021-03-12","close":14.54},{"date":"2021-03-15","close":14.82},{"date":"2021-03-16","close":13.34},{"date":"2021-03-17","close":12.68},{"date":"2021-03-18","close":11.83},{"date":"2021-03-19","close":11.9},{"date":"2021-03-22","close":12.27},{"date":"2021-03-23","close":12.43},{"date":"2021-03-24","close":11.32},{"date":"2021-03-25","close":11.59},{"date":"2021-03-26","close":12.02},{"date":"2021-03-29","close":12.25},{"date":"2021-03-30","close":12.4},{"date":"2021-03-31","close":13.7},{"date":"2021-04-01","close":13.65},{"date":"2021-04-05","close":13.1},{"date":"2021-04-06","close":13.68},{"date":"2021-04-07","close":14.0},{"date":"2021-04-08","close":13.77},{"date":"2021-04-09","close":13.73},{"date":"2021-04-12","close":12.8},{"date":"2021-04-13","close":12.2},{"date":"2021-04-14","close":12.08},{"date":"2021-04-15","close":11.62},{"date":"2021-04-16","close":11.04},{"date":"2021-04-19","close":11.7},{"date":"2021-04-20","close":11.27},{"date":"2021-04-21","close":12.15},{"date":"2021-04-22","close":12.69},{"date":"2021-04-23","close":13.2},{"date":"2021-04-26","close":13.19},{"date":"2021-04-27","close":12.72},{"date":"2021-04-28","close":13.7},{"date":"2021-04-29","close":13.18},{"date":"2021-04-30","close":13.05},{"date":"2021-05-03","close":12.39},{"date":"2021-05-04","close":11.99},{"date":"2021-05-05","close":11.77},{"date":"2021-05-06","close":11.43},{"date":"2021-05-07","close":11.65},{"date":"2021-05-10","close":11.22},{"date":"2021-05-11","close":11.13},{"date":"2021-05-12","close":11.05},{"date":"2021-05-13","close":10.77},{"date":"2021-05-14","close":11.05},{"date":"2021-05-17","close":10.98},{"date":"2021-05-18","close":10.97},{"date":"2021-05-19","close":11.23},{"date":"2021-05-20","close":11.47},{"date":"2021-05-21","close":11.21},{"date":"2021-05-24","close":11.33},{"date":"2021-05-25","close":11.12},{"date":"2021-05-26","close":11.25},{"date":"2021-05-27","close":11.14},{"date":"2021-05-28","close":11.08},{"date":"2021-06-01","close":11.25},{"date":"2021-06-02","close":12.02},{"date":"2021-06-03","close":12.88},{"date":"2021-06-04","close":14.02},{"date":"2021-06-07","close":14.23},{"date":"2021-06-08","close":13.72},{"date":"2021-06-09","close":12.79},{"date":"2021-06-10","close":13.76},{"date":"2021-06-11","close":13.73},{"date":"2021-06-14","close":13.68},{"date":"2021-06-15","close":13.81},{"date":"2021-06-16","close":14.46},{"date":"2021-06-17","close":14.11},{"date":"2021-06-18","close":14.0},{"date":"2021-06-21","close":13.69},{"date":"2021-06-22","close":13.98},{"date":"2021-06-23","close":14.83},{"date":"2021-06-24","close":15.39},{"date":"2021-06-25","close":16.17},{"date":"2021-06-28","close":16.5},{"date":"2021-06-29","close":15.36},{"date":"2021-06-30","close":15.02},{"date":"2021-07-01","close":14.36},{"date":"2021-07-02","close":15.1},{"date":"2021-07-06","close":14.58},{"date":"2021-07-07","close":13.73},{"date":"2021-07-08","close":12.52},{"date":"2021-07-09","close":11.93},{"date":"2021-07-12","close":11.83},{"date":"2021-07-13","close":11.37},{"date":"2021-07-14","close":10.58},{"date":"2021-07-15","close":12.08},{"date":"2021-07-16","close":11.77},{"date":"2021-07-19","close":11.47},{"date":"2021-07-20","close":12.89},{"date":"2021-07-21","close":12.44},{"date":"2021-07-22","close":12.38},{"date":"2021-07-23","close":11.74},{"date":"2021-07-26","close":11.55},{"date":"2021-07-27","close":11.26},{"date":"2021-07-28","close":12.19},{"date":"2021-07-29","close":11.95},{"date":"2021-07-30","close":11.88},{"date":"2021-08-02","close":9.96},{"date":"2021-08-03","close":9.115},{"date":"2021-08-04","close":9.1},{"date":"2021-08-05","close":10.01},{"date":"2021-08-06","close":10.25},{"date":"2021-08-09","close":10.74},{"date":"2021-08-10","close":10.71},{"date":"2021-08-11","close":10.71},{"date":"2021-08-12","close":11.01},{"date":"2021-08-13","close":10.3},{"date":"2021-08-16","close":9.58},{"date":"2021-08-17","close":8.72},{"date":"2021-08-18","close":8.68},{"date":"2021-08-19","close":8.7},{"date":"2021-08-20","close":8.48},{"date":"2021-08-23","close":8.8},{"date":"2021-08-24","close":9.23},{"date":"2021-08-25","close":9.02},{"date":"2021-08-26","close":8.93},{"date":"2021-08-27","close":9.05},{"date":"2021-08-30","close":9.16},{"date":"2021-08-31","close":9.18},{"date":"2021-09-01","close":8.89},{"date":"2021-09-02","close":9.22},{"date":"2021-09-03","close":9.51},{"date":"2021-09-07","close":8.81},{"date":"2021-09-08","close":8.45},{"date":"2021-09-09","close":8.74},{"date":"2021-09-10","close":8.46},{"date":"2021-09-13","close":8.28},{"date":"2021-09-14","close":7.99},{"date":"2021-09-15","close":7.79},{"date":"2021-09-16","close":7.84},{"date":"2021-09-17","close":7.59},{"date":"2021-09-20","close":7.28},{"date":"2021-09-21","close":7.83},{"date":"2021-09-22","close":8.1},{"date":"2021-09-23","close":8.65},{"date":"2021-09-24","close":8.76},{"date":"2021-09-27","close":9.03},{"date":"2021-09-28","close":8.75},{"date":"2021-09-29","close":8.39},{"date":"2021-09-30","close":8.15},{"date":"2021-10-01","close":8.28},{"date":"2021-10-04","close":7.95},{"date":"2021-10-05","close":8.08},{"date":"2021-10-06","close":7.85},{"date":"2021-10-07","close":7.74},{"date":"2021-10-08","close":7.65},{"date":"2021-10-11","close":7.82},{"date":"2021-10-12","close":8.04},{"date":"2021-10-13","close":8.1},{"date":"2021-10-14","close":7.93},{"date":"2021-10-15","close":7.8},{"date":"2021-10-18","close":7.89},{"date":"2021-10-19","close":8.13},{"date":"2021-10-20","close":7.94},{"date":"2021-10-21","close":8.17},{"date":"2021-10-22","close":7.85},{"date":"2021-10-25","close":8.6},{"date":"2021-10-26","close":8.29},{"date":"2021-10-27","close":8.34},{"date":"2021-10-28","close":9.25},{"date":"2021-10-29","close":9.32},{"date":"2021-11-01","close":10.38},{"date":"2021-11-02","close":10.3},{"date":"2021-11-03","close":10.18},{"date":"2021-11-04","close":9.96},{"date":"2021-11-05","close":9.98},{"date":"2021-11-08","close":13.43},{"date":"2021-11-09","close":14.8},{"date":"2021-11-10","close":15.41},{"date":"2021-11-11","close":19.23},{"date":"2021-11-12","close":18.9},{"date":"2021-11-15","close":16.19},{"date":"2021-11-16","close":15.29},{"date":"2021-11-17","close":15.7},{"date":"2021-11-18","close":14.58},{"date":"2021-11-19","close":14.72},{"date":"2021-11-22","close":13.73},{"date":"2021-11-23","close":13.67},{"date":"2021-11-24","close":13.57},{"date":"2021-11-26","close":13.69},{"date":"2021-11-29","close":12.95},{"date":"2021-11-30","close":12.53},{"date":"2021-12-01","close":11.77},{"date":"2021-12-02","close":11.79},{"date":"2021-12-03","close":11.18},{"date":"2021-12-06","close":11.25},{"date":"2021-12-07","close":11.62},{"date":"2021-12-08","close":12.17},{"date":"2021-12-09","close":12.84},{"date":"2021-12-10","close":12.31},{"date":"2021-12-13","close":12.06},{"date":"2021-12-14","close":11.06},{"date":"2021-12-15","close":11.16},{"date":"2021-12-16","close":10.57},{"date":"2021-12-17","close":10.53},{"date":"2021-12-20","close":9.98},{"date":"2021-12-21","close":10.3},{"date":"2021-12-22","close":9.98},{"date":"2021-12-23","close":10.47},{"date":"2021-12-27","close":10.05},{"date":"2021-12-28","close":9.75},{"date":"2021-12-29","close":9.36},{"date":"2021-12-30","close":10.21},{"date":"2021-12-31","close":9.94},{"date":"2022-01-03","close":10.62},{"date":"2022-01-04","close":10.15},{"date":"2022-01-05","close":9.56},{"date":"2022-01-06","close":9.58},{"date":"2022-01-07","close":9.52},{"date":"2022-01-10","close":9.17},{"date":"2022-01-11","close":9.6},{"date":"2022-01-12","close":9.3},{"date":"2022-01-13","close":8.81},{"date":"2022-01-14","close":8.59},{"date":"2022-01-18","close":8.24},{"date":"2022-01-19","close":8.34},{"date":"2022-01-20","close":8.2},{"date":"2022-01-21","close":7.99},{"date":"2022-01-24","close":8.32},{"date":"2022-01-25","close":7.92},{"date":"2022-01-26","close":7.51},{"date":"2022-01-27","close":7.37},{"date":"2022-01-28","close":7.46},{"date":"2022-01-31","close":8.25},{"date":"2022-02-01","close":8.51},{"date":"2022-02-02","close":8.18},{"date":"2022-02-03","close":7.67},{"date":"2022-02-04","close":7.9},{"date":"2022-02-07","close":8.14},{"date":"2022-02-08","close":9.05},{"date":"2022-02-09","close":9.62},{"date":"2022-02-10","close":9.76},{"date":"2022-02-11","close":9.4},{"date":"2022-02-14","close":9.74},{"date":"2022-02-15","close":10.32},{"date":"2022-02-16","close":10.44},{"date":"2022-02-17","close":10.48},{"date":"2022-02-18","close":10.0},{"date":"2022-02-22","close":9.09},{"date":"2022-02-23","close":9.14},{"date":"2022-02-24","close":9.84},{"date":"2022-02-25","close":9.62},{"date":"2022-02-28","close":10.37},{"date":"2022-03-01","close":10.04},{"date":"2022-03-02","close":10.39},{"date":"2022-03-03","close":10.54},{"date":"2022-03-04","close":10.6},{"date":"2022-03-07","close":10.82},{"date":"2022-03-08","close":11.74},{"date":"2022-03-09","close":12.02},{"date":"2022-03-10","close":12.24},{"date":"2022-03-11","close":11.86},{"date":"2022-03-14","close":11.09},{"date":"2022-03-15","close":11.57},{"date":"2022-03-16","close":12.01},{"date":"2022-03-17","close":12.74},{"date":"2022-03-18","close":12.42},{"date":"2022-03-21","close":11.52},{"date":"2022-03-22","close":11.41},{"date":"2022-03-23","close":11.99},{"date":"2022-03-24","close":13.07},{"date":"2022-03-25","close":12.19},{"date":"2022-03-28","close":12.03},{"date":"2022-03-29","close":12.97},{"date":"2022-03-30","close":12.31},{"date":"2022-03-31","close":12.86},{"date":"2022-04-01","close":12.75},{"date":"2022-04-04","close":13.75},{"date":"2022-04-05","close":13.46},{"date":"2022-04-06","close":12.18},{"date":"2022-04-07","close":12.79},{"date":"2022-04-08","close":12.48},{"date":"2022-04-11","close":12.75},{"date":"2022-04-12","close":12.41},{"date":"2022-04-13","close":13.02},{"date":"2022-04-14","close":12.38},{"date":"2022-04-18","close":10.97},{"date":"2022-04-19","close":11.0},{"date":"2022-04-20","close":10.53},{"date":"2022-04-21","close":10.0},{"date":"2022-04-22","close":9.97},{"date":"2022-04-25","close":10.3},{"date":"2022-04-26","close":9.77},{"date":"2022-04-27","close":9.56},{"date":"2022-04-28","close":9.6},{"date":"2022-04-29","close":9.06},{"date":"2022-05-02","close":9.18},{"date":"2022-05-03","close":9.14},{"date":"2022-05-04","close":9.42},{"date":"2022-05-05","close":9.02},{"date":"2022-05-06","close":8.83},{"date":"2022-05-09","close":7.96},{"date":"2022-05-10","close":7.68},{"date":"2022-05-11","close":7.17},{"date":"2022-05-12","close":8.58},{"date":"2022-05-13","close":8.78},{"date":"2022-05-16","close":8.57},{"date":"2022-05-17","close":9.35},{"date":"2022-05-18","close":9.0},{"date":"2022-05-19","close":9.39},{"date":"2022-05-20","close":9.15},{"date":"2022-05-23","close":9.05},{"date":"2022-05-24","close":8.69},{"date":"2022-05-25","close":9.16},{"date":"2022-05-26","close":9.47},{"date":"2022-05-27","close":9.78},{"date":"2022-05-31","close":9.58},{"date":"2022-06-01","close":9.18},{"date":"2022-06-02","close":10.0},{"date":"2022-06-03","close":9.59},{"date":"2022-06-06","close":9.32},{"date":"2022-06-07","close":9.26},{"date":"2022-06-08","close":9.51},{"date":"2022-06-09","close":9.02},{"date":"2022-06-10","close":8.75},{"date":"2022-06-13","close":8.02},{"date":"2022-06-14","close":8.13},{"date":"2022-06-15","close":8.54},{"date":"2022-06-16","close":8.03},{"date":"2022-06-17","close":8.18},{"date":"2022-06-21","close":8.22},{"date":"2022-06-22","close":7.76},{"date":"2022-06-23","close":8.13},{"date":"2022-06-24","close":7.68},{"date":"2022-06-27","close":7.47},{"date":"2022-06-28","close":7.21},{"date":"2022-06-29","close":6.11},{"date":"2022-06-30","close":6.01},{"date":"2022-07-01","close":5.63},{"date":"2022-07-05","close":5.74},{"date":"2022-07-06","close":5.6},{"date":"2022-07-07","close":6.4},{"date":"2022-07-08","close":6.64},{"date":"2022-07-11","close":6.18},{"date":"2022-07-12","close":6.31},{"date":"2022-07-13","close":6.37},{"date":"2022-07-14","close":7.11},{"date":"2022-07-15","close":7.25},{"date":"2022-07-18","close":7.7},{"date":"2022-07-19","close":8.48},{"date":"2022-07-20","close":8.79},{"date":"2022-07-21","close":9.19},{"date":"2022-07-22","close":8.205},{"date":"2022-07-25","close":7.83},{"date":"2022-07-26","close":7.17},{"date":"2022-07-27","close":7.55},{"date":"2022-07-28","close":8.53},{"date":"2022-07-29","close":8.97},{"date":"2022-08-01","close":8.4},{"date":"2022-08-02","close":8.43},{"date":"2022-08-03","close":8.91},{"date":"2022-08-04","close":9.43},{"date":"2022-08-05","close":9.35},{"date":"2022-08-08","close":9.72},{"date":"2022-08-09","close":9.26},{"date":"2022-08-10","close":10.61},{"date":"2022-08-11","close":10.26},{"date":"2022-08-12","close":11.72},{"date":"2022-08-15","close":11.91},{"date":"2022-08-16","close":12.02},{"date":"2022-08-17","close":10.74},{"date":"2022-08-18","close":10.49},{"date":"2022-08-19","close":9.49},{"date":"2022-08-22","close":9.01},{"date":"2022-08-23","close":9.17},{"date":"2022-08-24","close":9.69},{"date":"2022-08-25","close":9.99},{"date":"2022-08-26","close":9.21},{"date":"2022-08-29","close":9.27},{"date":"2022-08-30","close":9.43},{"date":"2022-08-31","close":9.49},{"date":"2022-09-01","close":9.11},{"date":"2022-09-02","close":8.88},{"date":"2022-09-06","close":8.84},{"date":"2022-09-07","close":9.18},{"date":"2022-09-08","close":9.15},{"date":"2022-09-09","close":9.47},{"date":"2022-09-12","close":9.35},{"date":"2022-09-13","close":9.1},{"date":"2022-09-14","close":9.29},{"date":"2022-09-15","close":10.14},{"date":"2022-09-16","close":9.05},{"date":"2022-09-19","close":9.19},{"date":"2022-09-20","close":8.7},{"date":"2022-09-21","close":8.77},{"date":"2022-09-22","close":8.36},{"date":"2022-09-23","close":8.14},{"date":"2022-09-26","close":8.25},{"date":"2022-09-27","close":8.36},{"date":"2022-09-28","close":8.67},{"date":"2022-09-29","close":7.97},{"date":"2022-09-30","close":7.91},{"date":"2022-10-03","close":8.13},{"date":"2022-10-04","close":8.71},{"date":"2022-10-05","close":8.36},{"date":"2022-10-06","close":8.17},{"date":"2022-10-07","close":7.94},{"date":"2022-10-10","close":7.65},{"date":"2022-10-11","close":7.35},{"date":"2022-10-12","close":7.1},{"date":"2022-10-13","close":7.43},{"date":"2022-10-14","close":7.04},{"date":"2022-10-17","close":7.34},{"date":"2022-10-18","close":7.59},{"date":"2022-10-19","close":7.36},{"date":"2022-10-20","close":7.33},{"date":"2022-10-21","close":7.44},{"date":"2022-10-24","close":7.05},{"date":"2022-10-25","close":7.48},{"date":"2022-10-26","close":7.5},{"date":"2022-10-27","close":7.25},{"date":"2022-10-28","close":7.51},{"date":"2022-10-31","close":7.41},{"date":"2022-11-01","close":7.35},{"date":"2022-11-02","close":6.87},{"date":"2022-11-03","close":7.12},{"date":"2022-11-04","close":7.21},{"date":"2022-11-07","close":7.06},{"date":"2022-11-08","close":6.83},{"date":"2022-11-09","close":6.47},{"date":"2022-11-10","close":7.21},{"date":"2022-11-11","close":7.47},{"date":"2022-11-14","close":7.23},{"date":"2022-11-15","close":7.28},{"date":"2022-11-16","close":6.89},{"date":"2022-11-17","close":6.8},{"date":"2022-11-18","close":6.59},{"date":"2022-11-21","close":6.44},{"date":"2022-11-22","close":6.29},{"date":"2022-11-23","close":6.32},{"date":"2022-11-25","close":6.22},{"date":"2022-11-28","close":6.02},{"date":"2022-11-29","close":6.08},{"date":"2022-11-30","close":6.4},{"date":"2022-12-01","close":6.08},{"date":"2022-12-02","close":6.09},{"date":"2022-12-05","close":5.95},{"date":"2022-12-06","close":5.86},{"date":"2022-12-07","close":5.74},{"date":"2022-12-08","close":5.78},{"date":"2022-12-09","close":5.57},{"date":"2022-12-12","close":5.45},{"date":"2022-12-13","close":5.43},{"date":"2022-12-14","close":5.54},{"date":"2022-12-15","close":5.4},{"date":"2022-12-16","close":5.18},{"date":"2022-12-19","close":4.9},{"date":"2022-12-20","close":4.44},{"date":"2022-12-21","close":4.38},{"date":"2022-12-22","close":4.13},{"date":"2022-12-23","close":4.09},{"date":"2022-12-27","close":3.77},{"date":"2022-12-28","close":3.67},{"date":"2022-12-29","close":4.01},{"date":"2022-12-30","close":4.47},{"date":"2023-01-03","close":4.11},{"date":"2023-01-04","close":3.98},{"date":"2023-01-05","close":3.79},{"date":"2023-01-06","close":3.89},{"date":"2023-01-09","close":3.87},{"date":"2023-01-10","close":4.75},{"date":"2023-01-11","close":5.24},{"date":"2023-01-12","close":5.75},{"date":"2023-01-13","close":5.86},{"date":"2023-01-17","close":5.61},{"date":"2023-01-18","close":5.77},{"date":"2023-01-19","close":5.18},{"date":"2023-01-20","close":5.32},{"date":"2023-01-23","close":6.24},{"date":"2023-01-24","close":6.13},{"date":"2023-01-25","close":5.97},{"date":"2023-01-26","close":5.95},{"date":"2023-01-27","close":6.27},{"date":"2023-01-30","close":6.22},{"date":"2023-01-31","close":6.89},{"date":"2023-02-01","close":6.93},{"date":"2023-02-02","close":6.91},{"date":"2023-02-03","close":6.7},{"date":"2023-02-06","close":6.23},{"date":"2023-02-07","close":6.53},{"date":"2023-02-08","close":6.52},{"date":"2023-02-09","close":6.52},{"date":"2023-02-10","close":6.32},{"date":"2023-02-13","close":6.21},{"date":"2023-02-14","close":6.3},{"date":"2023-02-15","close":6.84},{"date":"2023-02-16","close":6.47},{"date":"2023-02-17","close":6.52},{"date":"2023-02-21","close":6.1},{"date":"2023-02-22","close":6.29},{"date":"2023-02-23","close":6.26},{"date":"2023-02-24","close":5.83},{"date":"2023-02-27","close":5.97},{"date":"2023-02-28","close":5.93},{"date":"2023-03-01","close":5.84},{"date":"2023-03-02","close":5.98},{"date":"2023-03-03","close":6.37},{"date":"2023-03-06","close":6.32},{"date":"2023-03-07","close":6.29},{"date":"2023-03-08","close":6.18},{"date":"2023-03-09","close":5.87},{"date":"2023-03-10","close":5.95},{"date":"2023-03-13","close":5.8},{"date":"2023-03-14","close":5.83},{"date":"2023-03-15","close":5.3},{"date":"2023-03-16","close":5.67},{"date":"2023-03-17","close":5.5},{"date":"2023-03-20","close":5.24},{"date":"2023-03-21","close":5.65},{"date":"2023-03-22","close":5.71},{"date":"2023-03-23","close":5.59},{"date":"2023-03-24","close":5.5},{"date":"2023-03-27","close":5.67},{"date":"2023-03-28","close":5.57},{"date":"2023-03-29","close":5.75},{"date":"2023-03-30","close":7.02},{"date":"2023-03-31","close":7.79},{"date":"2023-04-03","close":7.2},{"date":"2023-04-04","close":7.165},{"date":"2023-04-05","close":6.49},{"date":"2023-04-06","close":6.515},{"date":"2023-04-10","close":6.57},{"date":"2023-04-11","close":6.59},{"date":"2023-04-12","close":6.26},{"date":"2023-04-13","close":6.24},{"date":"2023-04-14","close":6.16},{"date":"2023-04-17","close":6.24},{"date":"2023-04-18","close":6.22},{"date":"2023-04-19","close":6.28},{"date":"2023-04-20","close":6.07},{"date":"2023-04-21","close":6.21},{"date":"2023-04-24","close":6.06},{"date":"2023-04-25","close":5.77},{"date":"2023-04-26","close":5.92},{"date":"2023-04-27","close":6.09},{"date":"2023-04-28","close":5.99},{"date":"2023-05-01","close":5.68},{"date":"2023-05-02","close":5.47},{"date":"2023-05-03","close":5.9},{"date":"2023-05-04","close":5.95},{"date":"2023-05-05","close":6.18},{"date":"2023-05-08","close":6.44},{"date":"2023-05-09","close":6.07},{"date":"2023-05-10","close":5.97},{"date":"2023-05-11","close":5.95},{"date":"2023-05-12","close":5.72},{"date":"2023-05-15","close":5.8},{"date":"2023-05-16","close":5.73},{"date":"2023-05-17","close":4.66},{"date":"2023-05-18","close":4.16},{"date":"2023-05-19","close":3.96},{"date":"2023-05-22","close":3.92},{"date":"2023-05-23","close":3.89},{"date":"2023-05-24","close":3.88},{"date":"2023-05-25","close":3.86},{"date":"2023-05-26","close":3.7},{"date":"2023-05-30","close":3.99},{"date":"2023-05-31","close":3.96},{"date":"2023-06-01","close":4.01},{"date":"2023-06-02","close":4.03},{"date":"2023-06-05","close":3.96},{"date":"2023-06-06","close":4.17},{"date":"2023-06-07","close":4.36},{"date":"2023-06-08","close":4.35},{"date":"2023-06-09","close":3.84},{"date":"2023-06-12","close":3.82},{"date":"2023-06-13","close":4.32},{"date":"2023-06-14","close":4.14},{"date":"2023-06-15","close":4.4},{"date":"2023-06-16","close":4.39},{"date":"2023-06-20","close":4.28},{"date":"2023-06-21","close":4.04},{"date":"2023-06-22","close":3.85},{"date":"2023-06-23","close":3.68},{"date":"2023-06-26","close":3.93},{"date":"2023-06-27","close":3.86},{"date":"2023-06-28","close":3.95},{"date":"2023-06-29","close":4.13},{"date":"2023-06-30","close":4.0},{"date":"2023-07-03","close":4.25},{"date":"2023-07-05","close":4.19},{"date":"2023-07-06","close":4.17},{"date":"2023-07-07","close":4.23},{"date":"2023-07-10","close":4.45},{"date":"2023-07-11","close":4.41},{"date":"2023-07-12","close":4.29},{"date":"2023-07-13","close":4.34},{"date":"2023-07-14","close":4.03},{"date":"2023-07-17","close":4.37},{"date":"2023-07-18","close":4.46},{"date":"2023-07-19","close":4.39},{"date":"2023-07-20","close":4.23},{"date":"2023-07-21","close":4.2},{"date":"2023-07-24","close":4.15},{"date":"2023-07-25","close":4.02},{"date":"2023-07-26","close":4.16},{"date":"2023-07-27","close":4.07},{"date":"2023-07-28","close":4.22},{"date":"2023-07-31","close":4.37},{"date":"2023-08-01","close":4.36},{"date":"2023-08-02","close":4.24},{"date":"2023-08-03","close":5.16},{"date":"2023-08-04","close":5.24},{"date":"2023-08-07","close":4.8},{"date":"2023-08-08","close":4.94},{"date":"2023-08-09","close":4.75},{"date":"2023-08-10","close":4.73},{"date":"2023-08-11","close":4.49},{"date":"2023-08-14","close":4.4},{"date":"2023-08-15","close":4.27},{"date":"2023-08-16","close":4.15},{"date":"2023-08-17","close":4.18},{"date":"2023-08-18","close":4.18},{"date":"2023-08-21","close":4.16},{"date":"2023-08-22","close":4.1},{"date":"2023-08-23","close":3.97},{"date":"2023-08-24","close":3.76},{"date":"2023-08-25","close":3.86},{"date":"2023-08-28","close":3.98},{"date":"2023-08-29","close":4.15},{"date":"2023-08-30","close":4.03},{"date":"2023-08-31","close":4.02},{"date":"2023-09-01","close":4.07},{"date":"2023-09-05","close":4.16},{"date":"2023-09-06","close":3.87},{"date":"2023-09-07","close":3.745},{"date":"2023-09-08","close":3.62},{"date":"2023-09-11","close":3.75},{"date":"2023-09-12","close":3.96},{"date":"2023-09-13","close":3.85},{"date":"2023-09-14","close":4.04},{"date":"2023-09-15","close":3.94},{"date":"2023-09-18","close":3.73},{"date":"2023-09-19","close":3.86},{"date":"2023-09-20","close":3.8},{"date":"2023-09-21","close":3.65},{"date":"2023-09-22","close":3.59},{"date":"2023-09-25","close":3.52},{"date":"2023-09-26","close":3.32},{"date":"2023-09-27","close":3.25},{"date":"2023-09-28","close":3.31},{"date":"2023-09-29","close":3.38},{"date":"2023-10-02","close":3.2},{"date":"2023-10-03","close":3.13},{"date":"2023-10-04","close":3.15},{"date":"2023-10-05","close":3.06},{"date":"2023-10-06","close":3.13},{"date":"2023-10-09","close":2.94},{"date":"2023-10-10","close":3.18},{"date":"2023-10-11","close":3.05},{"date":"2023-10-12","close":2.92},{"date":"2023-10-13","close":2.87},{"date":"2023-10-16","close":2.93},{"date":"2023-10-17","close":3.12},{"date":"2023-10-18","close":2.825},{"date":"2023-10-19","close":2.745},{"date":"2023-10-20","close":2.51},{"date":"2023-10-23","close":2.32},{"date":"2023-10-24","close":2.34},{"date":"2023-10-25","close":2.24},{"date":"2023-10-26","close":2.22},{"date":"2023-10-27","close":2.19},{"date":"2023-10-30","close":2.09},{"date":"2023-10-31","close":2.065},{"date":"2023-11-01","close":2.12},{"date":"2023-11-02","close":2.35},{"date":"2023-11-03","close":2.49},{"date":"2023-11-06","close":2.29},{"date":"2023-11-07","close":2.3},{"date":"2023-11-08","close":2.71},{"date":"2023-11-09","close":2.68},{"date":"2023-11-10","close":2.52},{"date":"2023-11-13","close":2.76},{"date":"2023-11-14","close":3.13},{"date":"2023-11-15","close":3.31},{"date":"2023-11-16","close":3.01},{"date":"2023-11-17","close":2.95},{"date":"2023-11-20","close":3.125},{"date":"2023-11-21","close":2.95},{"date":"2023-11-22","close":3.0},{"date":"2023-11-24","close":3.18},{"date":"2023-11-27","close":3.03},{"date":"2023-11-28","close":2.91},{"date":"2023-11-29","close":3.15},{"date":"2023-11-30","close":3.12},{"date":"2023-12-01","close":3.37},{"date":"2023-12-04","close":3.34},{"date":"2023-12-05","close":3.02},{"date":"2023-12-06","close":3.045},{"date":"2023-12-07","close":3.02},{"date":"2023-12-08","close":3.04},{"date":"2023-12-11","close":3.03},{"date":"2023-12-12","close":2.96},{"date":"2023-12-13","close":3.22},{"date":"2023-12-14","close":3.59},{"date":"2023-12-15","close":3.49},{"date":"2023-12-18","close":3.5},{"date":"2023-12-19","close":3.63},{"date":"2023-12-20","close":3.47},{"date":"2023-12-21","close":3.42},{"date":"2023-12-22","close":3.52},{"date":"2023-12-26","close":3.68},{"date":"2023-12-27","close":3.71},{"date":"2023-12-28","close":3.62},{"date":"2023-12-29","close":3.58},{"date":"2024-01-02","close":3.3},{"date":"2024-01-03","close":3.14},{"date":"2024-01-04","close":3.13},{"date":"2024-01-05","close":3.09},{"date":"2024-01-08","close":3.19},{"date":"2024-01-09","close":3.03},{"date":"2024-01-10","close":2.93},{"date":"2024-01-11","close":2.87},{"date":"2024-01-12","close":2.71},{"date":"2024-01-16","close":2.55},{"date":"2024-01-17","close":2.56},{"date":"2024-01-18","close":2.64},{"date":"2024-01-19","close":2.66},{"date":"2024-01-22","close":2.72},{"date":"2024-01-23","close":2.75},{"date":"2024-01-24","close":2.52},{"date":"2024-01-25","close":2.6},{"date":"2024-01-26","close":2.52},{"date":"2024-01-29","close":2.57},{"date":"2024-01-30","close":2.41},{"date":"2024-01-31","close":2.29},{"date":"2024-02-01","close":2.26},{"date":"2024-02-02","close":2.12},{"date":"2024-02-05","close":1.96},{"date":"2024-02-06","close":2.16},{"date":"2024-02-07","close":2.07},{"date":"2024-02-08","close":2.2},{"date":"2024-02-09","close":2.31},{"date":"2024-02-12","close":2.53},{"date":"2024-02-13","close":2.275},{"date":"2024-02-14","close":2.63},{"date":"2024-02-15","close":2.66},{"date":"2024-02-16","close":2.59},{"date":"2024-02-20","close":2.51},{"date":"2024-02-21","close":2.41},{"date":"2024-02-22","close":2.37},{"date":"2024-02-23","close":2.39},{"date":"2024-02-26","close":2.54},{"date":"2024-02-27","close":2.68},{"date":"2024-02-28","close":2.73},{"date":"2024-02-29","close":2.96},{"date":"2024-03-01","close":2.86},{"date":"2024-03-04","close":2.86},{"date":"2024-03-05","close":2.78},{"date":"2024-03-06","close":3.02},{"date":"2024-03-07","close":2.78},{"date":"2024-03-08","close":2.9},{"date":"2024-03-11","close":2.74},{"date":"2024-03-12","close":2.68},{"date":"2024-03-13","close":2.66},{"date":"2024-03-14","close":2.47},{"date":"2024-03-15","close":2.5},{"date":"2024-03-18","close":2.41},{"date":"2024-03-19","close":2.35},{"date":"2024-03-20","close":2.46},{"date":"2024-03-21","close":2.43},{"date":"2024-03-22","close":2.28},{"date":"2024-03-25","close":2.31},{"date":"2024-03-26","close":2.26},{"date":"2024-03-27","close":2.47},{"date":"2024-03-28","close":2.51},{"date":"2024-04-01","close":2.41},{"date":"2024-04-02","close":2.21},{"date":"2024-04-03","close":2.21},{"date":"2024-04-04","close":2.19},{"date":"2024-04-05","close":2.14},{"date":"2024-04-08","close":2.11},{"date":"2024-04-09","close":2.18},{"date":"2024-04-10","close":2.08},{"date":"2024-04-11","close":2.06},{"date":"2024-04-12","close":1.95},{"date":"2024-04-15","close":1.89},{"date":"2024-04-16","close":1.88},{"date":"2024-04-17","close":1.8},{"date":"2024-04-18","close":1.76},{"date":"2024-04-19","close":1.73},{"date":"2024-04-22","close":1.74},{"date":"2024-04-23","close":1.75},{"date":"2024-04-24","close":1.72},{"date":"2024-04-25","close":1.71},{"date":"2024-04-26","close":1.81},{"date":"2024-04-29","close":1.83},{"date":"2024-04-30","close":1.81},{"date":"2024-05-01","close":1.9},{"date":"2024-05-02","close":1.9},{"date":"2024-05-03","close":1.99},{"date":"2024-05-06","close":1.99},{"date":"2024-05-07","close":1.79},{"date":"2024-05-08","close":1.75},{"date":"2024-05-09","close":1.99},{"date":"2024-05-10","close":1.86},{"date":"2024-05-13","close":1.95},{"date":"2024-05-14","close":2.27},{"date":"2024-05-15","close":2.36},{"date":"2024-05-16","close":2.36},{"date":"2024-05-17","close":2.28},{"date":"2024-05-20","close":2.08},{"date":"2024-05-21","close":2.17},{"date":"2024-05-22","close":2.23},{"date":"2024-05-23","close":2.1},{"date":"2024-05-24","close":2.14},{"date":"2024-05-28","close":2.08},{"date":"2024-05-29","close":2.05},{"date":"2024-05-30","close":2.08},{"date":"2024-05-31","close":2.03},{"date":"2024-06-03","close":1.95},{"date":"2024-06-04","close":1.94},{"date":"2024-06-05","close":2.15},{"date":"2024-06-06","close":2.13},{"date":"2024-06-07","close":2.04},{"date":"2024-06-10","close":2.11},{"date":"2024-06-11","close":2.14},{"date":"2024-06-12","close":2.15},{"date":"2024-06-13","close":2.05},{"date":"2024-06-14","close":2.04},{"date":"2024-06-17","close":2.1},{"date":"2024-06-18","close":2.04},{"date":"2024-06-20","close":1.96},{"date":"2024-06-21","close":2.03},{"date":"2024-06-24","close":2.31},{"date":"2024-06-25","close":2.305},{"date":"2024-06-26","close":2.34},{"date":"2024-06-27","close":2.54},{"date":"2024-06-28","close":2.45},{"date":"2024-07-01","close":2.4},{"date":"2024-07-02","close":2.35},{"date":"2024-07-03","close":2.53},{"date":"2024-07-05","close":2.79},{"date":"2024-07-08","close":2.82},{"date":"2024-07-09","close":2.86},{"date":"2024-07-10","close":3.2},{"date":"2024-07-11","close":3.37},{"date":"2024-07-12","close":4.0},{"date":"2024-07-15","close":4.01},{"date":"2024-07-16","close":4.09},{"date":"2024-07-17","close":3.72},{"date":"2024-07-18","close":3.63},{"date":"2024-07-19","close":3.54},{"date":"2024-07-22","close":3.52},{"date":"2024-07-23","close":3.7},{"date":"2024-07-24","close":3.75},{"date":"2024-07-25","close":3.62},{"date":"2024-07-26","close":3.89},{"date":"2024-07-29","close":3.79},{"date":"2024-07-30","close":3.71},{"date":"2024-07-31","close":3.84},{"date":"2024-08-01","close":3.62},{"date":"2024-08-02","close":3.77},{"date":"2024-08-05","close":3.74},{"date":"2024-08-06","close":3.65},{"date":"2024-08-07","close":3.63},{"date":"2024-08-08","close":3.8},{"date":"2024-08-09","close":3.65},{"date":"2024-08-12","close":3.5},{"date":"2024-08-13","close":3.68},{"date":"2024-08-14","close":3.62},{"date":"2024-08-15","close":3.7},{"date":"2024-08-16","close":3.76},{"date":"2024-08-19","close":3.78},{"date":"2024-08-20","close":3.66},{"date":"2024-08-21","close":3.8},{"date":"2024-08-22","close":3.74},{"date":"2024-08-23","close":4.21},{"date":"2024-08-26","close":4.36},{"date":"2024-08-27","close":4.34},{"date":"2024-08-28","close":4.14},{"date":"2024-08-29","close":4.49},{"date":"2024-08-30","close":4.53},{"date":"2024-09-03","close":4.165},{"date":"2024-09-04","close":4.18},{"date":"2024-09-05","close":4.18},{"date":"2024-09-06","close":3.94},{"date":"2024-09-09","close":3.86},{"date":"2024-09-10","close":4.07},{"date":"2024-09-11","close":4.3},{"date":"2024-09-12","close":4.42},{"date":"2024-09-13","close":4.48},{"date":"2024-09-16","close":4.35},{"date":"2024-09-17","close":4.7},{"date":"2024-09-18","close":4.41},{"date":"2024-09-19","close":4.33},{"date":"2024-09-20","close":4.2},{"date":"2024-09-23","close":4.08},{"date":"2024-09-24","close":4.13},{"date":"2024-09-25","close":4.07},{"date":"2024-09-26","close":4.11},{"date":"2024-09-27","close":4.19},{"date":"2024-09-30","close":4.14},{"date":"2024-10-01","close":3.84},{"date":"2024-10-02","close":3.93},{"date":"2024-10-03","close":6.32},{"date":"2024-10-04","close":7.2},{"date":"2024-10-07","close":6.93},{"date":"2024-10-08","close":6.67},{"date":"2024-10-09","close":7.06},{"date":"2024-10-10","close":6.69},{"date":"2024-10-11","close":7.23},{"date":"2024-10-14","close":7.48},{"date":"2024-10-15","close":7.63},{"date":"2024-10-16","close":8.45},{"date":"2024-10-17","close":8.34},{"date":"2024-10-18","close":8.26},{"date":"2024-10-21","close":8.09},{"date":"2024-10-22","close":8.26},{"date":"2024-10-23","close":8.01},{"date":"2024-10-24","close":8.94},{"date":"2024-10-25","close":8.81},{"date":"2024-10-28","close":8.52},{"date":"2024-10-29","close":8.37},{"date":"2024-10-30","close":8.27},{"date":"2024-10-31","close":7.84},{"date":"2024-11-01","close":7.97},{"date":"2024-11-04","close":7.48},{"date":"2024-11-05","close":7.51},{"date":"2024-11-06","close":6.67},{"date":"2024-11-07","close":6.13},{"date":"2024-11-08","close":5.54},{"date":"2024-11-11","close":5.4},{"date":"2024-11-12","close":4.89},{"date":"2024-11-13","close":5.2},{"date":"2024-11-14","close":5.05},{"date":"2024-11-15","close":5.06},{"date":"2024-11-18","close":5.37},{"date":"2024-11-19","close":5.83},{"date":"2024-11-20","close":5.98},{"date":"2024-11-21","close":6.25},{"date":"2024-11-22","close":6.36},{"date":"2024-11-25","close":6.58},{"date":"2024-11-26","close":6.49},{"date":"2024-11-27","close":6.47},{"date":"2024-11-29","close":6.51},{"date":"2024-12-02","close":6.51},{"date":"2024-12-03","close":6.39},{"date":"2024-12-04","close":6.14},{"date":"2024-12-05","close":6.28},{"date":"2024-12-06","close":6.37},{"date":"2024-12-09","close":6.61},{"date":"2024-12-10","close":6.58},{"date":"2024-12-11","close":6.47},{"date":"2024-12-12","close":6.22},{"date":"2024-12-13","close":6.09},{"date":"2024-12-16","close":6.32},{"date":"2024-12-17","close":4.68},{"date":"2024-12-18","close":4.46},{"date":"2024-12-19","close":4.28},{"date":"2024-12-20","close":4.36},{"date":"2024-12-23","close":4.25},{"date":"2024-12-24","close":4.27},{"date":"2024-12-26","close":4.34},{"date":"2024-12-27","close":4.2},{"date":"2024-12-30","close":4.1},{"date":"2024-12-31","close":4.05},{"date":"2025-01-02","close":4.19},{"date":"2025-01-03","close":4.32},{"date":"2025-01-06","close":4.34},{"date":"2025-01-07","close":4.46},{"date":"2025-01-08","close":4.13},{"date":"2025-01-10","close":4.06},{"date":"2025-01-13","close":3.92},{"date":"2025-01-14","close":3.74},{"date":"2025-01-15","close":3.89},{"date":"2025-01-16","close":3.59},{"date":"2025-01-17","close":3.41},{"date":"2025-01-21","close":3.31},{"date":"2025-01-22","close":3.1},{"date":"2025-01-23","close":3.17},{"date":"2025-01-24","close":3.44},{"date":"2025-01-27","close":3.43},{"date":"2025-01-28","close":3.46},{"date":"2025-01-29","close":3.38},{"date":"2025-01-30","close":3.46},{"date":"2025-01-31","close":3.47},{"date":"2025-02-03","close":3.45},{"date":"2025-02-04","close":3.46},{"date":"2025-02-05","close":3.36},{"date":"2025-02-06","close":3.34},{"date":"2025-02-07","close":3.09},{"date":"2025-02-10","close":2.92},{"date":"2025-02-11","close":2.74},{"date":"2025-02-12","close":2.85},{"date":"2025-02-13","close":2.95},{"date":"2025-02-14","close":3.03},{"date":"2025-02-18","close":3.02},{"date":"2025-02-19","close":3.13},{"date":"2025-02-20","close":3.05},{"date":"2025-02-21","close":2.91},{"date":"2025-02-24","close":2.67},{"date":"2025-02-25","close":2.69},{"date":"2025-02-26","close":2.73},{"date":"2025-02-27","close":2.66},{"date":"2025-02-28","close":2.65},{"date":"2025-03-03","close":2.44},{"date":"2025-03-04","close":2.48},{"date":"2025-03-05","close":2.56},{"date":"2025-03-06","close":2.51},{"date":"2025-03-07","close":2.58},{"date":"2025-03-10","close":2.44},{"date":"2025-03-11","close":2.51},{"date":"2025-03-12","close":2.4},{"date":"2025-03-13","close":2.37},{"date":"2025-03-14","close":2.4},{"date":"2025-03-17","close":2.58},{"date":"2025-03-18","close":2.56},{"date":"2025-03-19","close":2.67},{"date":"2025-03-20","close":2.75},{"date":"2025-03-21","close":2.76},{"date":"2025-03-24","close":2.82},{"date":"2025-03-25","close":2.85},{"date":"2025-03-26","close":2.79},{"date":"2025-03-27","close":2.9},{"date":"2025-03-28","close":2.82},{"date":"2025-03-31","close":2.66},{"date":"2025-04-01","close":2.71},{"date":"2025-04-02","close":2.65},{"date":"2025-04-03","close":2.55},{"date":"2025-04-04","close":2.57},{"date":"2025-04-07","close":2.57},{"date":"2025-04-08","close":2.41},{"date":"2025-04-09","close":2.59},{"date":"2025-04-10","close":2.53},{"date":"2025-04-11","close":2.71},{"date":"2025-04-14","close":2.71},{"date":"2025-04-15","close":2.55},{"date":"2025-04-16","close":2.53},{"date":"2025-04-17","close":2.53},{"date":"2025-04-21","close":2.47},{"date":"2025-04-22","close":2.56},{"date":"2025-04-23","close":2.54},{"date":"2025-04-24","close":2.6},{"date":"2025-04-25","close":2.73},{"date":"2025-04-28","close":2.82},{"date":"2025-04-29","close":2.83},{"date":"2025-04-30","close":2.76},{"date":"2025-05-01","close":2.81},{"date":"2025-05-02","close":2.85},{"date":"2025-05-05","close":2.77},{"date":"2025-05-06","close":3.67},{"date":"2025-05-07","close":3.67},{"date":"2025-05-08","close":3.83},{"date":"2025-05-09","close":3.66},{"date":"2025-05-12","close":3.74},{"date":"2025-05-13","close":3.64},{"date":"2025-05-14","close":4.05},{"date":"2025-05-15","close":3.97},{"date":"2025-05-16","close":3.85},{"date":"2025-05-19","close":3.72},{"date":"2025-05-20","close":3.72},{"date":"2025-05-21","close":3.45},{"date":"2025-05-22","close":3.69},{"date":"2025-05-23","close":3.84},{"date":"2025-05-27","close":3.96},{"date":"2025-05-28","close":3.99},{"date":"2025-05-29","close":3.93},{"date":"2025-05-30","close":3.95},{"date":"2025-06-02","close":3.78},{"date":"2025-06-03","close":3.86},{"date":"2025-06-04","close":3.89},{"date":"2025-06-05","close":3.8},{"date":"2025-06-06","close":4.0},{"date":"2025-06-09","close":4.19},{"date":"2025-06-10","close":4.16},{"date":"2025-06-11","close":4.28},{"date":"2025-06-12","close":4.36},{"date":"2025-06-13","close":4.29},{"date":"2025-06-16","close":4.59},{"date":"2025-06-17","close":4.52},{"date":"2025-06-18","close":4.33},{"date":"2025-06-20","close":3.91},{"date":"2025-06-23","close":3.79},{"date":"2025-06-24","close":3.82},{"date":"2025-06-25","close":3.77},{"date":"2025-06-26","close":3.94},{"date":"2025-06-27","close":3.72},{"date":"2025-06-30","close":3.65},{"date":"2025-07-01","close":3.53},{"date":"2025-07-02","close":3.51},{"date":"2025-07-03","close":3.54},{"date":"2025-07-07","close":3.31},{"date":"2025-07-08","close":3.45},{"date":"2025-07-09","close":3.44},{"date":"2025-07-10","close":3.46},{"date":"2025-07-11","close":3.45},{"date":"2025-07-14","close":3.51},{"date":"2025-07-15","close":3.45},{"date":"2025-07-16","close":3.45},{"date":"2025-07-17","close":3.53},{"date":"2025-07-18","close":3.77},{"date":"2025-07-21","close":3.84},{"date":"2025-07-22","close":3.97},{"date":"2025-07-23","close":3.93},{"date":"2025-07-24","close":3.77},{"date":"2025-07-25","close":3.6},{"date":"2025-07-28","close":3.59},{"date":"2025-07-29","close":3.41},{"date":"2025-07-30","close":3.45},{"date":"2025-07-31","close":3.37},{"date":"2025-08-01","close":3.3},{"date":"2025-08-04","close":3.53},{"date":"2025-08-05","close":3.66},{"date":"2025-08-06","close":3.49},{"date":"2025-08-07","close":3.49},{"date":"2025-08-08","close":3.46},{"date":"2025-08-11","close":3.56},{"date":"2025-08-12","close":3.76},{"date":"2025-08-13","close":3.94},{"date":"2025-08-14","close":3.77},{"date":"2025-08-15","close":3.81},{"date":"2025-08-18","close":4.19},{"date":"2025-08-19","close":4.08},{"date":"2025-08-20","close":3.95},{"date":"2025-08-21","close":3.84},{"date":"2025-08-22","close":4.04},{"date":"2025-08-25","close":3.98},{"date":"2025-08-26","close":3.98},{"date":"2025-08-27","close":4.03},{"date":"2025-08-28","close":4.11},{"date":"2025-08-29","close":3.87},{"date":"2025-09-02","close":3.84},{"date":"2025-09-03","close":3.82},{"date":"2025-09-04","close":3.78},{"date":"2025-09-05","close":3.93},{"date":"2025-09-08","close":3.94},{"date":"2025-09-09","close":3.9},{"date":"2025-09-10","close":3.82},{"date":"2025-09-11","close":3.94},{"date":"2025-09-12","close":4.11},{"date":"2025-09-15","close":4.29},{"date":"2025-09-16","close":4.42},{"date":"2025-09-17","close":4.48},{"date":"2025-09-18","close":4.65},{"date":"2025-09-19","close":4.45},{"date":"2025-09-22","close":4.59},{"date":"2025-09-23","close":4.52},{"date":"2025-09-24","close":4.7},{"date":"2025-09-25","close":4.63},{"date":"2025-09-26","close":4.57},{"date":"2025-09-29","close":4.74},{"date":"2025-09-30","close":4.73},{"date":"2025-10-01","close":5.01},{"date":"2025-10-02","close":4.93},{"date":"2025-10-03","close":4.98},{"date":"2025-10-06","close":4.88},{"date":"2025-10-07","close":4.75},{"date":"2025-10-08","close":4.71},{"date":"2025-10-09","close":4.67},{"date":"2025-10-10","close":4.27},{"date":"2025-10-13","close":4.8},{"date":"2025-10-14","close":4.54},{"date":"2025-10-15","close":4.56},{"date":"2025-10-16","close":4.29},{"date":"2025-10-17","close":4.25},{"date":"2025-10-20","close":4.29},{"date":"2025-10-21","close":4.3},{"date":"2025-10-22","close":4.22},{"date":"2025-10-23","close":4.08},{"date":"2025-10-24","close":4.11},{"date":"2025-10-27","close":4.2},{"date":"2025-10-28","close":4.11},{"date":"2025-10-29","close":3.97},{"date":"2025-10-30","close":3.86},{"date":"2025-10-31","close":4.11},{"date":"2025-11-03","close":3.91},{"date":"2025-11-04","close":3.67},{"date":"2025-11-05","close":3.79},{"date":"2025-11-06","close":3.415},{"date":"2025-11-07","close":3.42},{"date":"2025-11-10","close":3.44},{"date":"2025-11-11","close":3.34},{"date":"2025-11-12","close":3.08},{"date":"2025-11-13","close":2.99},{"date":"2025-11-14","close":2.94},{"date":"2025-11-17","close":2.93},{"date":"2025-11-18","close":2.9},{"date":"2025-11-19","close":2.87},{"date":"2025-11-20","close":2.8},{"date":"2025-11-21","close":2.92},{"date":"2025-11-24","close":2.93},{"date":"2025-11-25","close":3.02},{"date":"2025-11-26","close":3.16},{"date":"2025-11-28","close":3.24},{"date":"2025-12-01","close":3.1},{"date":"2025-12-02","close":3.12},{"date":"2025-12-03","close":3.3},{"date":"2025-12-04","close":3.47},{"date":"2025-12-05","close":3.41},{"date":"2025-12-08","close":3.35},{"date":"2025-12-09","close":3.38},{"date":"2025-12-10","close":3.45},{"date":"2025-12-11","close":3.38},{"date":"2025-12-12","close":3.21},{"date":"2025-12-15","close":3.09},{"date":"2025-12-16","close":3.11},{"date":"2025-12-17","close":3.0},{"date":"2025-12-18","close":3.06},{"date":"2025-12-19","close":3.05},{"date":"2025-12-22","close":3.15},{"date":"2025-12-23","close":3.19},{"date":"2025-12-24","close":3.19},{"date":"2025-12-26","close":3.14},{"date":"2025-12-29","close":2.99},{"date":"2025-12-30","close":2.91},{"date":"2025-12-31","close":2.91},{"date":"2026-01-02","close":3.08},{"date":"2026-01-05","close":3.04},{"date":"2026-01-06","close":3.12},{"date":"2026-01-07","close":3.11},{"date":"2026-01-08","close":3.12},{"date":"2026-01-09","close":3.06},{"date":"2026-01-12","close":3.09},{"date":"2026-01-13","close":2.97},{"date":"2026-01-14","close":3.15},{"date":"2026-01-15","close":3.0},{"date":"2026-01-16","close":3.07},{"date":"2026-01-20","close":3.06},{"date":"2026-01-21","close":3.09},{"date":"2026-01-22","close":3.1},{"date":"2026-01-23","close":3.09},{"date":"2026-01-26","close":3.09},{"date":"2026-01-27","close":3.05},{"date":"2026-01-28","close":3.33},{"date":"2026-01-29","close":3.14},{"date":"2026-01-30","close":3.01},{"date":"2026-02-02","close":3.02},{"date":"2026-02-03","close":2.98},{"date":"2026-02-04","close":2.99},{"date":"2026-02-05","close":2.91},{"date":"2026-02-06","close":3.23},{"date":"2026-02-09","close":3.24},{"date":"2026-02-10","close":3.09},{"date":"2026-02-11","close":3.04},{"date":"2026-02-12","close":2.92},{"date":"2026-02-13","close":2.92},{"date":"2026-02-17","close":2.69},{"date":"2026-02-18","close":2.83},{"date":"2026-02-19","close":2.82},{"date":"2026-02-20","close":2.8},{"date":"2026-02-23","close":2.76},{"date":"2026-02-24","close":2.8},{"date":"2026-02-25","close":2.83},{"date":"2026-02-26","close":2.79},{"date":"2026-02-27","close":2.74},{"date":"2026-03-02","close":2.83},{"date":"2026-03-03","close":2.68},{"date":"2026-03-04","close":2.515},{"date":"2026-03-05","close":2.285},{"date":"2026-03-06","close":2.21},{"date":"2026-03-09","close":2.23},{"date":"2026-03-10","close":2.19},{"date":"2026-03-11","close":2.19},{"date":"2026-03-12","close":2.1},{"date":"2026-03-13","close":2.08},{"date":"2026-03-16","close":2.11},{"date":"2026-03-17","close":2.06},{"date":"2026-03-18","close":1.93},{"date":"2026-03-19","close":2.05},{"date":"2026-03-20","close":1.94},{"date":"2026-03-23","close":1.96},{"date":"2026-03-24","close":1.87},{"date":"2026-03-25","close":1.81},{"date":"2026-03-26","close":1.75},{"date":"2026-03-27","close":1.72},{"date":"2026-03-30","close":1.66},{"date":"2026-03-31","close":1.72},{"date":"2026-04-01","close":1.77},{"date":"2026-04-02","close":1.71},{"date":"2026-04-06","close":1.85},{"date":"2026-04-07","close":1.8},{"date":"2026-04-08","close":1.91},{"date":"2026-04-09","close":2.0},{"date":"2026-04-10","close":1.94},{"date":"2026-04-13","close":1.93},{"date":"2026-04-14","close":2.05},{"date":"2026-04-15","close":2.06},{"date":"2026-04-16","close":2.13},{"date":"2026-04-17","close":2.21},{"date":"2026-04-20","close":2.19},{"date":"2026-04-21","close":2.12},{"date":"2026-04-22","close":2.19},{"date":"2026-04-23","close":2.18},{"date":"2026-04-24","close":2.27},{"date":"2026-04-27","close":2.13},{"date":"2026-04-28","close":2.13},{"date":"2026-04-29","close":2.1},{"date":"2026-04-30","close":2.1},{"date":"2026-05-01","close":2.17},{"date":"2026-05-04","close":2.17},{"date":"2026-05-05","close":2.1},{"date":"2026-05-06","close":1.94},{"date":"2026-05-07","close":1.9},{"date":"2026-05-08","close":1.97},{"date":"2026-05-11","close":1.98},{"date":"2026-05-12","close":1.92},{"date":"2026-05-13","close":1.95},{"date":"2026-05-14","close":1.94},{"date":"2026-05-15","close":1.9},{"date":"2026-05-18","close":1.92},{"date":"2026-05-19","close":1.82},{"date":"2026-05-20","close":1.84},{"date":"2026-05-21","close":1.88},{"date":"2026-05-22","close":1.88},{"date":"2026-05-26","close":1.94},{"date":"2026-05-27","close":2.06},{"date":"2026-05-28","close":2.16},{"date":"2026-05-29","close":2.22},{"date":"2026-06-01","close":2.43},{"date":"2026-06-02","close":2.38},{"date":"2026-06-03","close":2.3},{"date":"2026-06-04","close":2.49},{"date":"2026-06-05","close":2.125},{"date":"2026-06-08","close":2.08},{"date":"2026-06-09","close":1.92},{"date":"2026-06-10","close":1.89},{"date":"2026-06-11","close":1.98},{"date":"2026-06-12","close":2.0},{"date":"2026-06-15","close":2.04},{"date":"2026-06-16","close":2.0},{"date":"2026-06-17","close":1.89},{"date":"2026-06-18","close":1.94},{"date":"2026-06-22","close":1.94},{"date":"2026-06-23","close":1.91},{"date":"2026-06-24","close":1.8},{"date":"2026-06-25","close":1.77},{"date":"2026-06-26","close":1.76},{"date":"2026-06-29","close":1.88},{"date":"2026-06-30","close":1.91},{"date":"2026-07-01","close":1.89},{"date":"2026-07-02","close":1.87},{"date":"2026-07-06","close":1.96},{"date":"2026-07-07","close":1.82},{"date":"2026-07-08","close":1.83},{"date":"2026-07-09","close":1.79},{"date":"2026-07-10","close":1.81},{"date":"2026-07-13","close":1.73},{"date":"2026-07-14","close":1.76},{"date":"2026-07-15","close":1.77},{"date":"2026-07-16","close":1.73},{"date":"2026-07-17","close":1.68},{"date":"2026-07-20","close":1.67},{"date":"2026-07-21","close":1.6},{"date":"2026-07-22","close":1.58},{"date":"2026-07-23","close":1.51},{"date":"2026-07-24","close":1.42},{"date":"2026-07-27","close":1.56},{"date":"2026-07-28","close":1.63},{"date":"2026-07-29","close":1.55},{"date":"2026-07-30","close":1.67},{"date":"2026-07-31","close":1.58},{"date":"2026-08-03","close":1.61},{"date":"2026-08-04","close":1.73},{"date":"2026-08-05","close":1.53},{"date":"2026-08-06","close":1.52},{"date":"2026-08-07","close":1.62},{"date":"2026-08-10","close":1.59},{"date":"2026-08-11","close":1.6},{"date":"2026-08-12","close":1.58},{"date":"2026-08-13","close":1.65},{"date":"2026-08-14","close":1.65},{"date":"2026-08-17","close":1.55},{"date":"2026-08-18","close":1.5},{"date":"2026-08-19","close":1.53},{"date":"2026-08-20","close":1.46},{"date":"2026-08-21","close":1.51},{"date":"2026-08-24","close":1.48},{"date":"2026-08-25","close":1.49},{"date":"2026-08-26","close":1.46},{"date":"2026-08-27","close":1.435},{"date":"2026-08-28","close":1.38},{"date":"2026-08-31","close":1.34},{"date":"2026-09-01","close":1.27},{"date":"2026-09-02","close":1.25},{"date":"2026-09-03","close":1.44},{"date":"2026-09-04","close":1.51},{"date":"2026-09-08","close":1.41},{"date":"2026-09-09","close":1.355},{"date":"2026-09-10","close":1.33},{"date":"2026-09-11","close":1.36},{"date":"2026-09-14","close":1.45},{"date":"2026-09-15","close":1.41},{"date":"2026-09-16","close":1.39},{"date":"2026-09-17","close":1.47},{"date":"2026-09-18","close":1.52},{"date":"2026-09-21","close":1.49},{"date":"2026-09-22","close":1.47},{"date":"2026-09-23","close":1.36},{"date":"2026-09-24","close":1.33},{"date":"2026-09-25","close":1.38},{"date":"2026-09-28","close":1.34},{"date":"2026-09-29","close":1.33},{"date":"2026-09-30","close":1.26},{"date":"2026-10-01","close":1.26},{"date":"2026-10-02","close":1.38},{"date":"2026-10-05","close":1.35},{"date":"2026-10-06","close":1.32},{"date":"2026-10-07","close":1.29},{"date":"2026-10-08","close":1.27},{"date":"2026-10-09","close":1.22},{"date":"2026-10-12","close":1.11},{"date":"2026-10-13","close":1.13},{"date":"2026-10-14","close":1.09},{"date":"2026-10-15","close":1.11},{"date":"2026-10-16","close":1.07},{"date":"2026-10-19","close":1.06},{"date":"2026-10-20","close":1.1},{"date":"2026-10-21","close":1.08},{"date":"2026-10-22","close":1.03},{"date":"2026-10-23","close":1.02}],"chart_data":[{"date":"2024-10-24","open":8.24,"high":8.99,"low":8.17,"close":8.94,"volume":5935640,"rsi_14":68.28,"sma_20":6.88,"sma_60":4.98,"sma_120":3.79},{"date":"2024-10-25","open":8.85,"high":9.07,"low":8.66,"close":8.81,"volume":3782344,"rsi_14":70.35,"sma_20":7.11,"sma_60":5.07,"sma_120":3.84},{"date":"2024-10-28","open":8.85,"high":8.9,"low":8.42,"close":8.52,"volume":3872964,"rsi_14":69.89,"sma_20":7.33,"sma_60":5.15,"sma_120":3.9},{"date":"2024-10-29","open":8.51,"high":8.52,"low":7.91,"close":8.37,"volume":4841062,"rsi_14":64.85,"sma_20":7.56,"sma_60":5.22,"sma_120":3.95},{"date":"2024-10-30","open":8.34,"high":8.51,"low":8.17,"close":8.27,"volume":3441145,"rsi_14":69.08,"sma_20":7.78,"sma_60":5.3,"sma_120":4.01},{"date":"2024-10-31","open":8.39,"high":8.39,"low":7.82,"close":7.84,"volume":3163163,"rsi_14":57.57,"sma_20":7.85,"sma_60":5.37,"sma_120":4.06},{"date":"2024-11-01","open":7.98,"high":8.42,"low":7.86,"close":7.97,"volume":3720088,"rsi_14":56.27,"sma_20":7.89,"sma_60":5.44,"sma_120":4.11},{"date":"2024-11-04","open":7.83,"high":8.09,"low":7.42,"close":7.48,"volume":5583782,"rsi_14":48.24,"sma_20":7.92,"sma_60":5.5,"sma_120":4.15},{"date":"2024-11-05","open":7.45,"high":7.78,"low":7.43,"close":7.51,"volume":3508574,"rsi_14":36.42,"sma_20":7.96,"sma_60":5.57,"sma_120":4.19},{"date":"2024-11-06","open":6.47,"high":6.99,"low":6.44,"close":6.67,"volume":11091930,"rsi_14":30.07,"sma_20":7.94,"sma_60":5.62,"sma_120":4.23},{"date":"2024-11-07","open":6.69,"high":6.93,"low":5.77,"close":6.13,"volume":12927057,"rsi_14":27.1,"sma_20":7.91,"sma_60":5.66,"sma_120":4.26},{"date":"2024-11-08","open":6.18,"high":6.19,"low":5.49,"close":5.54,"volume":9373282,"rsi_14":24.85,"sma_20":7.83,"sma_60":5.69,"sma_120":4.29},{"date":"2024-11-11","open":5.56,"high":5.63,"low":5.34,"close":5.4,"volume":8836578,"rsi_14":21.63,"sma_20":7.72,"sma_60":5.72,"sma_120":4.32},{"date":"2024-11-12","open":6.36,"high":6.63,"low":4.75,"close":4.89,"volume":25222571,"rsi_14":20.57,"sma_20":7.59,"sma_60":5.74,"sma_120":4.34},{"date":"2024-11-13","open":4.99,"high":5.48,"low":4.9,"close":5.2,"volume":12784456,"rsi_14":10.04,"sma_20":7.42,"sma_60":5.76,"sma_120":4.36},{"date":"2024-11-14","open":5.27,"high":5.33,"low":4.97,"close":5.05,"volume":6418443,"rsi_14":10.0,"sma_20":7.26,"sma_60":5.78,"sma_120":4.39},{"date":"2024-11-15","open":5.0,"high":5.13,"low":4.81,"close":5.06,"volume":6419950,"rsi_14":10.86,"sma_20":7.1,"sma_60":5.81,"sma_120":4.41},{"date":"2024-11-18","open":5.07,"high":5.85,"low":5.04,"close":5.37,"volume":8261213,"rsi_14":17.25,"sma_20":6.96,"sma_60":5.83,"sma_120":4.44},{"date":"2024-11-19","open":5.4,"high":6.0,"low":5.35,"close":5.83,"volume":8226012,"rsi_14":25.3,"sma_20":6.84,"sma_60":5.85,"sma_120":4.47},{"date":"2024-11-20","open":6.17,"high":6.19,"low":5.65,"close":5.98,"volume":7345113,"rsi_14":30.04,"sma_20":6.74,"sma_60":5.88,"sma_120":4.5},{"date":"2024-11-21","open":6.0,"high":6.45,"low":5.87,"close":6.25,"volume":6148087,"rsi_14":32.08,"sma_20":6.61,"sma_60":5.91,"sma_120":4.54},{"date":"2024-11-22","open":6.2,"high":6.43,"low":6.02,"close":6.36,"volume":5451602,"rsi_14":37.33,"sma_20":6.48,"sma_60":5.94,"sma_120":4.58},{"date":"2024-11-25","open":6.41,"high":6.83,"low":6.34,"close":6.58,"volume":8527365,"rsi_14":39.91,"sma_20":6.39,"sma_60":5.98,"sma_120":4.61},{"date":"2024-11-26","open":6.49,"high":6.54,"low":6.17,"close":6.49,"volume":4975580,"rsi_14":47.67,"sma_20":6.29,"sma_60":6.02,"sma_120":4.65},{"date":"2024-11-27","open":6.69,"high":6.84,"low":6.34,"close":6.47,"volume":3224828,"rsi_14":55.09,"sma_20":6.2,"sma_60":6.06,"sma_120":4.69},{"date":"2024-11-29","open":6.48,"high":6.92,"low":6.39,"close":6.51,"volume":4216757,"rsi_14":67.38,"sma_20":6.14,"sma_60":6.09,"sma_120":4.72},{"date":"2024-12-02","open":6.57,"high":6.72,"low":6.28,"close":6.51,"volume":4636730,"rsi_14":70.94,"sma_20":6.06,"sma_60":6.14,"sma_120":4.76},{"date":"2024-12-03","open":6.5,"high":6.6,"low":6.31,"close":6.39,"volume":3006183,"rsi_14":83.19,"sma_20":6.01,"sma_60":6.18,"sma_120":4.8},{"date":"2024-12-04","open":6.39,"high":6.43,"low":6.1,"close":6.14,"volume":4718809,"rsi_14":71.36,"sma_20":5.94,"sma_60":6.21,"sma_120":4.83},{"date":"2024-12-05","open":6.17,"high":6.7,"low":6.16,"close":6.28,"volume":4578086,"rsi_14":78.08,"sma_20":5.92,"sma_60":6.25,"sma_120":4.87},{"date":"2024-12-06","open":6.34,"high":6.46,"low":6.21,"close":6.37,"volume":3311488,"rsi_14":78.85,"sma_20":5.93,"sma_60":6.28,"sma_120":4.9},{"date":"2024-12-09","open":6.5,"high":6.92,"low":6.41,"close":6.61,"volume":4018842,"rsi_14":78.18,"sma_20":5.99,"sma_60":6.31,"sma_120":4.94},{"date":"2024-12-10","open":6.56,"high":7.15,"low":6.5,"close":6.58,"volume":5193631,"rsi_14":71.19,"sma_20":6.05,"sma_60":6.35,"sma_120":4.98},{"date":"2024-12-11","open":6.64,"high":6.89,"low":6.16,"close":6.47,"volume":4436995,"rsi_14":64.16,"sma_20":6.12,"sma_60":6.38,"sma_120":5.01},{"date":"2024-12-12","open":6.41,"high":6.47,"low":6.17,"close":6.22,"volume":5646519,"rsi_14":49.12,"sma_20":6.18,"sma_60":6.41,"sma_120":5.05},{"date":"2024-12-13","open":6.79,"high":6.89,"low":5.94,"close":6.09,"volume":12583452,"rsi_14":42.2,"sma_20":6.23,"sma_60":6.44,"sma_120":5.08},{"date":"2024-12-16","open":5.92,"high":6.37,"low":5.72,"close":6.32,"volume":6662408,"rsi_14":42.53,"sma_20":6.29,"sma_60":6.48,"sma_120":5.11},{"date":"2024-12-17","open":4.89,"high":4.94,"low":4.35,"close":4.68,"volume":46020163,"rsi_14":22.49,"sma_20":6.26,"sma_60":6.49,"sma_120":5.13},{"date":"2024-12-18","open":4.73,"high":4.79,"low":4.39,"close":4.46,"volume":11053988,"rsi_14":21.2,"sma_20":6.19,"sma_60":6.49,"sma_120":5.15},{"date":"2024-12-19","open":4.51,"high":4.51,"low":4.24,"close":4.28,"volume":7658282,"rsi_14":19.28,"sma_20":6.1,"sma_60":6.5,"sma_120":5.16},{"date":"2024-12-20","open":4.2,"high":4.38,"low":4.11,"close":4.36,"volume":8895472,"rsi_14":21.02,"sma_20":6.01,"sma_60":6.5,"sma_120":5.18},{"date":"2024-12-23","open":4.35,"high":4.45,"low":4.23,"close":4.25,"volume":4319301,"rsi_14":21.08,"sma_20":5.9,"sma_60":6.5,"sma_120":5.19},{"date":"2024-12-24","open":4.22,"high":4.31,"low":4.18,"close":4.27,"volume":2888671,"rsi_14":23.05,"sma_20":5.79,"sma_60":6.5,"sma_120":5.21},{"date":"2024-12-26","open":4.23,"high":4.39,"low":4.13,"close":4.34,"volume":4689346,"rsi_14":21.47,"sma_20":5.68,"sma_60":6.51,"sma_120":5.22},{"date":"2024-12-27","open":4.31,"high":4.33,"low":4.11,"close":4.2,"volume":5661849,"rsi_14":18.55,"sma_20":5.57,"sma_60":6.52,"sma_120":5.23},{"date":"2024-12-30","open":4.1,"high":4.15,"low":3.94,"close":4.1,"volume":4599636,"rsi_14":12.08,"sma_20":5.45,"sma_60":6.48,"sma_120":5.24},{"date":"2024-12-31","open":4.13,"high":4.24,"low":3.98,"close":4.05,"volume":5208312,"rsi_14":12.01,"sma_20":5.32,"sma_60":6.43,"sma_120":5.24},{"date":"2025-01-02","open":4.14,"high":4.28,"low":4.07,"close":4.19,"volume":4785714,"rsi_14":16.07,"sma_20":5.21,"sma_60":6.38,"sma_120":5.24},{"date":"2025-01-03","open":4.2,"high":4.37,"low":4.2,"close":4.32,"volume":4992932,"rsi_14":20.68,"sma_20":5.12,"sma_60":6.34,"sma_120":5.25},{"date":"2025-01-06","open":4.39,"high":4.51,"low":4.27,"close":4.34,"volume":5344332,"rsi_14":22.04,"sma_20":5.03,"sma_60":6.3,"sma_120":5.25},{"date":"2025-01-07","open":4.38,"high":4.51,"low":4.27,"close":4.46,"volume":4011053,"rsi_14":19.21,"sma_20":4.93,"sma_60":6.26,"sma_120":5.26},{"date":"2025-01-08","open":4.36,"high":4.38,"low":4.03,"close":4.13,"volume":5839100,"rsi_14":33.92,"sma_20":4.81,"sma_60":6.21,"sma_120":5.26},{"date":"2025-01-10","open":4.09,"high":4.13,"low":3.92,"close":4.06,"volume":5134055,"rsi_14":37.18,"sma_20":4.68,"sma_60":6.15,"sma_120":5.26},{"date":"2025-01-13","open":3.97,"high":3.97,"low":3.74,"close":3.92,"volume":5796652,"rsi_14":38.16,"sma_20":4.55,"sma_60":6.09,"sma_120":5.27},{"date":"2025-01-14","open":3.99,"high":4.0,"low":3.71,"close":3.74,"volume":7567077,"rsi_14":30.86,"sma_20":4.43,"sma_60":6.01,"sma_120":5.27},{"date":"2025-01-15","open":3.87,"high":4.0,"low":3.79,"close":3.89,"volume":4382651,"rsi_14":39.16,"sma_20":4.32,"sma_60":5.94,"sma_120":5.27},{"date":"2025-01-16","open":3.84,"high":3.84,"low":3.58,"close":3.59,"volume":6215454,"rsi_14":32.47,"sma_20":4.18,"sma_60":5.86,"sma_120":5.27},{"date":"2025-01-17","open":3.62,"high":3.65,"low":3.38,"close":3.41,"volume":6059623,"rsi_14":27.32,"sma_20":4.12,"sma_60":5.78,"sma_120":5.26},{"date":"2025-01-21","open":3.38,"high":3.4,"low":3.18,"close":3.31,"volume":7974431,"rsi_14":27.86,"sma_20":4.06,"sma_60":5.7,"sma_120":5.26},{"date":"2025-01-22","open":3.29,"high":3.31,"low":3.08,"close":3.1,"volume":6664028,"rsi_14":26.42,"sma_20":4.0,"sma_60":5.62,"sma_120":5.26},{"date":"2025-01-23","open":3.03,"high":3.23,"low":3.01,"close":3.17,"volume":5310969,"rsi_14":29.44,"sma_20":3.94,"sma_60":5.52,"sma_120":5.25},{"date":"2025-01-24","open":3.16,"high":3.46,"low":3.14,"close":3.44,"volume":7956486,"rsi_14":33.48,"sma_20":3.9,"sma_60":5.43,"sma_120":5.25},{"date":"2025-01-27","open":3.41,"high":3.57,"low":3.33,"close":3.43,"volume":5725849,"rsi_14":29.3,"sma_20":3.86,"sma_60":5.34,"sma_120":5.25},{"date":"2025-01-28","open":3.43,"high":3.49,"low":3.32,"close":3.46,"volume":4303029,"rsi_14":29.63,"sma_20":3.82,"sma_60":5.26,"sma_120":5.24},{"date":"2025-01-29","open":3.45,"high":3.5,"low":3.31,"close":3.38,"volume":4855819,"rsi_14":24.53,"sma_20":3.77,"sma_60":5.18,"sma_120":5.24},{"date":"2025-01-30","open":3.48,"high":3.55,"low":3.45,"close":3.46,"volume":3549157,"rsi_14":32.09,"sma_20":3.74,"sma_60":5.11,"sma_120":5.24},{"date":"2025-01-31","open":3.51,"high":3.58,"low":3.45,"close":3.47,"volume":3699874,"rsi_14":33.7,"sma_20":3.71,"sma_60":5.03,"sma_120":5.24},{"date":"2025-02-03","open":3.22,"high":3.49,"low":3.18,"close":3.45,"volume":4661495,"rsi_14":36.09,"sma_20":3.68,"sma_60":4.97,"sma_120":5.23},{"date":"2025-02-04","open":3.46,"high":3.59,"low":3.42,"close":3.46,"volume":2388671,"rsi_14":40.79,"sma_20":3.63,"sma_60":4.9,"sma_120":5.23},{"date":"2025-02-05","open":3.49,"high":3.54,"low":3.34,"close":3.36,"volume":2939374,"rsi_14":31.97,"sma_20":3.58,"sma_60":4.84,"sma_120":5.23},{"date":"2025-02-06","open":3.37,"high":3.46,"low":3.33,"close":3.34,"volume":1966820,"rsi_14":39.5,"sma_20":3.53,"sma_60":4.8,"sma_120":5.23},{"date":"2025-02-07","open":3.33,"high":3.34,"low":3.01,"close":3.09,"volume":5749688,"rsi_14":37.3,"sma_20":3.48,"sma_60":4.76,"sma_120":5.22},{"date":"2025-02-10","open":3.1,"high":3.12,"low":2.9,"close":2.92,"volume":4598551,"rsi_14":35.34,"sma_20":3.42,"sma_60":4.71,"sma_120":5.22},{"date":"2025-02-11","open":2.89,"high":2.89,"low":2.67,"close":2.74,"volume":6910016,"rsi_14":36.15,"sma_20":3.36,"sma_60":4.68,"sma_120":5.21},{"date":"2025-02-12","open":2.73,"high":2.93,"low":2.67,"close":2.85,"volume":3678159,"rsi_14":38.06,"sma_20":3.32,"sma_60":4.64,"sma_120":5.2},{"date":"2025-02-13","open":2.84,"high":2.97,"low":2.77,"close":2.95,"volume":3021286,"rsi_14":29.06,"sma_20":3.27,"sma_60":4.61,"sma_120":5.19},{"date":"2025-02-14","open":2.96,"high":3.05,"low":2.94,"close":3.03,"volume":2716858,"rsi_14":33.87,"sma_20":3.24,"sma_60":4.57,"sma_120":5.19},{"date":"2025-02-18","open":3.03,"high":3.06,"low":2.95,"close":3.02,"volume":3633365,"rsi_14":31.97,"sma_20":3.22,"sma_60":4.53,"sma_120":5.18},{"date":"2025-02-19","open":3.01,"high":3.2,"low":2.99,"close":3.13,"volume":3377877,"rsi_14":40.0,"sma_20":3.21,"sma_60":4.49,"sma_120":5.17},{"date":"2025-02-20","open":3.13,"high":3.14,"low":2.96,"close":3.05,"volume":2110767,"rsi_14":33.6,"sma_20":3.21,"sma_60":4.44,"sma_120":5.16},{"date":"2025-02-21","open":3.07,"high":3.09,"low":2.83,"close":2.91,"volume":3751520,"rsi_14":29.71,"sma_20":3.2,"sma_60":4.38,"sma_120":5.15},{"date":"2025-02-24","open":2.94,"high":2.94,"low":2.65,"close":2.67,"volume":4247410,"rsi_14":25.62,"sma_20":3.16,"sma_60":4.32,"sma_120":5.13},{"date":"2025-02-25","open":2.66,"high":2.74,"low":2.61,"close":2.69,"volume":2968561,"rsi_14":26.09,"sma_20":3.12,"sma_60":4.26,"sma_120":5.12},{"date":"2025-02-26","open":2.72,"high":2.85,"low":2.68,"close":2.73,"volume":3262435,"rsi_14":29.68,"sma_20":3.08,"sma_60":4.19,"sma_120":5.11},{"date":"2025-02-27","open":2.75,"high":2.82,"low":2.65,"close":2.66,"volume":3039426,"rsi_14":28.75,"sma_20":3.05,"sma_60":4.13,"sma_120":5.09},{"date":"2025-02-28","open":2.66,"high":2.73,"low":2.56,"close":2.65,"volume":2778506,"rsi_14":33.82,"sma_20":3.01,"sma_60":4.07,"sma_120":5.08},{"date":"2025-03-03","open":2.7,"high":2.74,"low":2.44,"close":2.44,"volume":5384873,"rsi_14":32.86,"sma_20":2.96,"sma_60":4.0,"sma_120":5.07},{"date":"2025-03-04","open":2.4,"high":2.54,"low":2.2,"close":2.48,"volume":8156796,"rsi_14":39.68,"sma_20":2.91,"sma_60":3.93,"sma_120":5.06},{"date":"2025-03-05","open":2.45,"high":2.58,"low":2.38,"close":2.56,"volume":3562145,"rsi_14":38.21,"sma_20":2.86,"sma_60":3.87,"sma_120":5.04},{"date":"2025-03-06","open":2.49,"high":2.57,"low":2.44,"close":2.51,"volume":3345894,"rsi_14":31.36,"sma_20":2.82,"sma_60":3.81,"sma_120":5.03},{"date":"2025-03-07","open":2.51,"high":2.67,"low":2.49,"close":2.58,"volume":3602188,"rsi_14":30.77,"sma_20":2.78,"sma_60":3.75,"sma_120":5.01},{"date":"2025-03-10","open":2.52,"high":2.56,"low":2.4,"close":2.44,"volume":5462575,"rsi_14":27.69,"sma_20":2.75,"sma_60":3.68,"sma_120":5.0},{"date":"2025-03-11","open":2.4,"high":2.53,"low":2.32,"close":2.51,"volume":4090431,"rsi_14":25.4,"sma_20":2.73,"sma_60":3.61,"sma_120":4.98},{"date":"2025-03-12","open":2.52,"high":2.55,"low":2.4,"close":2.4,"volume":3857834,"rsi_14":24.81,"sma_20":2.71,"sma_60":3.54,"sma_120":4.96},{"date":"2025-03-13","open":2.41,"high":2.46,"low":2.33,"close":2.37,"volume":3153068,"rsi_14":27.12,"sma_20":2.69,"sma_60":3.48,"sma_120":4.94},{"date":"2025-03-14","open":2.38,"high":2.45,"low":2.35,"close":2.4,"volume":2859573,"rsi_14":36.08,"sma_20":2.66,"sma_60":3.42,"sma_120":4.93},{"date":"2025-03-17","open":2.43,"high":2.61,"low":2.42,"close":2.58,"volume":3504202,"rsi_14":45.13,"sma_20":2.64,"sma_60":3.35,"sma_120":4.92},{"date":"2025-03-18","open":2.55,"high":2.65,"low":2.47,"close":2.56,"volume":2713886,"rsi_14":42.34,"sma_20":2.62,"sma_60":3.32,"sma_120":4.9},{"date":"2025-03-19","open":2.56,"high":2.75,"low":2.56,"close":2.67,"volume":2757229,"rsi_14":50.43,"sma_20":2.59,"sma_60":3.29,"sma_120":4.89},{"date":"2025-03-20","open":2.67,"high":2.82,"low":2.67,"close":2.75,"volume":4083089,"rsi_14":54.1,"sma_20":2.58,"sma_60":3.26,"sma_120":4.88},{"date":"2025-03-21","open":2.68,"high":2.79,"low":2.62,"close":2.76,"volume":11015176,"rsi_14":65.69,"sma_20":2.57,"sma_60":3.24,"sma_120":4.87},{"date":"2025-03-24","open":2.83,"high":3.05,"low":2.8,"close":2.82,"volume":4377469,"rsi_14":66.35,"sma_20":2.58,"sma_60":3.21,"sma_120":4.86},{"date":"2025-03-25","open":2.82,"high":2.88,"low":2.76,"close":2.85,"volume":3313194,"rsi_14":64.65,"sma_20":2.59,"sma_60":3.19,"sma_120":4.85},{"date":"2025-03-26","open":2.87,"high":2.94,"low":2.71,"close":2.79,"volume":2849387,"rsi_14":64.0,"sma_20":2.59,"sma_60":3.16,"sma_120":4.84},{"date":"2025-03-27","open":2.81,"high":2.99,"low":2.73,"close":2.9,"volume":3900393,"rsi_14":65.38,"sma_20":2.6,"sma_60":3.14,"sma_120":4.83},{"date":"2025-03-28","open":2.87,"high":2.92,"low":2.77,"close":2.82,"volume":3592433,"rsi_14":69.39,"sma_20":2.61,"sma_60":3.12,"sma_120":4.8},{"date":"2025-03-31","open":2.73,"high":2.76,"low":2.61,"close":2.66,"volume":3125145,"rsi_14":57.01,"sma_20":2.62,"sma_60":3.1,"sma_120":4.76},{"date":"2025-04-01","open":2.67,"high":2.76,"low":2.6,"close":2.71,"volume":2339831,"rsi_14":65.35,"sma_20":2.63,"sma_60":3.07,"sma_120":4.73},{"date":"2025-04-02","open":2.65,"high":2.75,"low":2.61,"close":2.65,"volume":2832629,"rsi_14":63.46,"sma_20":2.64,"sma_60":3.04,"sma_120":4.69},{"date":"2025-04-03","open":2.48,"high":2.6,"low":2.4,"close":2.55,"volume":5560739,"rsi_14":56.76,"sma_20":2.64,"sma_60":3.01,"sma_120":4.66},{"date":"2025-04-04","open":2.42,"high":2.57,"low":2.29,"close":2.57,"volume":4837236,"rsi_14":49.47,"sma_20":2.64,"sma_60":2.98,"sma_120":4.62},{"date":"2025-04-07","open":2.43,"high":2.79,"low":2.36,"close":2.57,"volume":6392184,"rsi_14":50.54,"sma_20":2.64,"sma_60":2.96,"sma_120":4.58},{"date":"2025-04-08","open":2.66,"high":2.72,"low":2.38,"close":2.41,"volume":5315879,"rsi_14":36.73,"sma_20":2.64,"sma_60":2.93,"sma_120":4.54},{"date":"2025-04-09","open":2.38,"high":2.66,"low":2.3,"close":2.59,"volume":5178893,"rsi_14":42.59,"sma_20":2.65,"sma_60":2.91,"sma_120":4.5},{"date":"2025-04-10","open":2.51,"high":2.6,"low":2.43,"close":2.53,"volume":3338683,"rsi_14":39.82,"sma_20":2.66,"sma_60":2.89,"sma_120":4.45},{"date":"2025-04-11","open":2.53,"high":2.72,"low":2.48,"close":2.71,"volume":2616277,"rsi_14":45.6,"sma_20":2.67,"sma_60":2.87,"sma_120":4.4},{"date":"2025-04-14","open":2.74,"high":2.85,"low":2.69,"close":2.71,"volume":3187997,"rsi_14":44.26,"sma_20":2.68,"sma_60":2.85,"sma_120":4.36},{"date":"2025-04-15","open":2.68,"high":2.72,"low":2.52,"close":2.55,"volume":3068068,"rsi_14":40.91,"sma_20":2.68,"sma_60":2.84,"sma_120":4.31},{"date":"2025-04-16","open":2.54,"high":2.6,"low":2.46,"close":2.53,"volume":2376454,"rsi_14":34.96,"sma_20":2.67,"sma_60":2.83,"sma_120":4.26},{"date":"2025-04-17","open":2.53,"high":2.58,"low":2.48,"close":2.53,"volume":1767824,"rsi_14":37.39,"sma_20":2.66,"sma_60":2.82,"sma_120":4.22},{"date":"2025-04-21","open":2.53,"high":2.57,"low":2.39,"close":2.47,"volume":1964071,"rsi_14":40.95,"sma_20":2.65,"sma_60":2.8,"sma_120":4.16},{"date":"2025-04-22","open":2.49,"high":2.61,"low":2.47,"close":2.56,"volume":1914266,"rsi_14":43.12,"sma_20":2.63,"sma_60":2.79,"sma_120":4.11},{"date":"2025-04-23","open":2.61,"high":2.7,"low":2.52,"close":2.54,"volume":3330372,"rsi_14":44.76,"sma_20":2.62,"sma_60":2.77,"sma_120":4.06},{"date":"2025-04-24","open":2.59,"high":2.64,"low":2.55,"close":2.6,"volume":1849253,"rsi_14":52.48,"sma_20":2.61,"sma_60":2.76,"sma_120":4.01},{"date":"2025-04-25","open":2.56,"high":2.76,"low":2.54,"close":2.73,"volume":2653888,"rsi_14":57.14,"sma_20":2.6,"sma_60":2.75,"sma_120":3.97},{"date":"2025-04-28","open":2.76,"high":2.83,"low":2.72,"close":2.82,"volume":2124572,"rsi_14":60.33,"sma_20":2.6,"sma_60":2.74,"sma_120":3.92},{"date":"2025-04-29","open":2.82,"high":2.85,"low":2.76,"close":2.83,"volume":1452231,"rsi_14":69.81,"sma_20":2.61,"sma_60":2.73,"sma_120":3.88},{"date":"2025-04-30","open":2.74,"high":2.79,"low":2.72,"close":2.76,"volume":1743489,"rsi_14":58.95,"sma_20":2.61,"sma_60":2.72,"sma_120":3.84},{"date":"2025-05-01","open":2.82,"high":2.86,"low":2.77,"close":2.81,"volume":2313595,"rsi_14":64.89,"sma_20":2.62,"sma_60":2.71,"sma_120":3.8},{"date":"2025-05-02","open":2.89,"high":2.96,"low":2.83,"close":2.85,"volume":2281831,"rsi_14":58.75,"sma_20":2.63,"sma_60":2.7,"sma_120":3.77},{"date":"2025-05-05","open":2.8,"high":2.87,"low":2.66,"close":2.77,"volume":2886561,"rsi_14":53.41,"sma_20":2.64,"sma_60":2.69,"sma_120":3.74},{"date":"2025-05-06","open":3.1,"high":3.93,"low":3.08,"close":3.67,"volume":21459772,"rsi_14":84.57,"sma_20":2.7,"sma_60":2.7,"sma_120":3.73},{"date":"2025-05-07","open":3.73,"high":4.17,"low":3.64,"close":3.67,"volume":9908624,"rsi_14":85.62,"sma_20":2.76,"sma_60":2.71,"sma_120":3.71},{"date":"2025-05-08","open":3.71,"high":3.96,"low":3.66,"close":3.83,"volume":6057301,"rsi_14":86.93,"sma_20":2.82,"sma_60":2.73,"sma_120":3.7},{"date":"2025-05-09","open":3.85,"high":3.87,"low":3.61,"close":3.66,"volume":5724727,"rsi_14":81.82,"sma_20":2.88,"sma_60":2.74,"sma_120":3.69},{"date":"2025-05-12","open":3.83,"high":3.94,"low":3.71,"close":3.74,"volume":4705714,"rsi_14":81.72,"sma_20":2.93,"sma_60":2.76,"sma_120":3.68},{"date":"2025-05-13","open":3.8,"high":3.9,"low":3.62,"close":3.64,"volume":4301128,"rsi_14":78.35,"sma_20":2.98,"sma_60":2.77,"sma_120":3.67},{"date":"2025-05-14","open":3.64,"high":4.12,"low":3.6,"close":4.05,"volume":10265948,"rsi_14":81.66,"sma_20":3.05,"sma_60":2.78,"sma_120":3.66},{"date":"2025-05-15","open":4.03,"high":4.05,"low":3.85,"close":3.97,"volume":5054690,"rsi_14":77.68,"sma_20":3.12,"sma_60":2.8,"sma_120":3.64},{"date":"2025-05-16","open":3.99,"high":4.15,"low":3.84,"close":3.85,"volume":4975341,"rsi_14":72.69,"sma_20":3.19,"sma_60":2.81,"sma_120":3.62},{"date":"2025-05-19","open":3.74,"high":3.82,"low":3.62,"close":3.72,"volume":3098449,"rsi_14":68.62,"sma_20":3.25,"sma_60":2.82,"sma_120":3.6},{"date":"2025-05-20","open":3.71,"high":3.75,"low":3.58,"close":3.72,"volume":3609762,"rsi_14":70.69,"sma_20":3.31,"sma_60":2.84,"sma_120":3.58},{"date":"2025-05-21","open":3.67,"high":3.68,"low":3.41,"close":3.45,"volume":4906785,"rsi_14":62.6,"sma_20":3.36,"sma_60":2.85,"sma_120":3.55},{"date":"2025-05-22","open":3.4,"high":3.73,"low":3.33,"close":3.69,"volume":4866421,"rsi_14":65.33,"sma_20":3.41,"sma_60":2.87,"sma_120":3.53},{"date":"2025-05-23","open":3.65,"high":3.94,"low":3.62,"close":3.84,"volume":4957078,"rsi_14":69.04,"sma_20":3.47,"sma_60":2.89,"sma_120":3.51},{"date":"2025-05-27","open":3.88,"high":4.05,"low":3.8,"close":3.96,"volume":5072761,"rsi_14":57.14,"sma_20":3.52,"sma_60":2.91,"sma_120":3.49},{"date":"2025-05-28","open":3.99,"high":4.15,"low":3.94,"close":3.99,"volume":6659240,"rsi_14":57.77,"sma_20":3.58,"sma_60":2.94,"sma_120":3.47},{"date":"2025-05-29","open":4.03,"high":4.5,"low":3.85,"close":3.93,"volume":6481271,"rsi_14":52.55,"sma_20":3.64,"sma_60":2.96,"sma_120":3.45},{"date":"2025-05-30","open":3.89,"high":4.03,"low":3.73,"close":3.95,"volume":6738729,"rsi_14":58.01,"sma_20":3.7,"sma_60":2.98,"sma_120":3.43},{"date":"2025-06-02","open":3.93,"high":3.96,"low":3.7,"close":3.78,"volume":4161754,"rsi_14":51.05,"sma_20":3.74,"sma_60":3.01,"sma_120":3.41},{"date":"2025-06-03","open":3.72,"high":3.92,"low":3.68,"close":3.86,"volume":4110830,"rsi_14":55.85,"sma_20":3.8,"sma_60":3.03,"sma_120":3.39},{"date":"2025-06-04","open":3.88,"high":3.95,"low":3.84,"close":3.89,"volume":2346139,"rsi_14":44.67,"sma_20":3.81,"sma_60":3.05,"sma_120":3.36},{"date":"2025-06-05","open":3.9,"high":3.91,"low":3.76,"close":3.8,"volume":3143733,"rsi_14":44.37,"sma_20":3.82,"sma_60":3.07,"sma_120":3.34},{"date":"2025-06-06","open":3.84,"high":4.12,"low":3.83,"close":4.0,"volume":3607559,"rsi_14":54.72,"sma_20":3.82,"sma_60":3.1,"sma_120":3.32},{"date":"2025-06-09","open":4.04,"high":4.27,"low":4.03,"close":4.19,"volume":4950845,"rsi_14":64.24,"sma_20":3.85,"sma_60":3.13,"sma_120":3.3},{"date":"2025-06-10","open":4.24,"high":4.35,"low":4.14,"close":4.16,"volume":3636891,"rsi_14":63.1,"sma_20":3.87,"sma_60":3.16,"sma_120":3.29},{"date":"2025-06-11","open":4.17,"high":4.29,"low":4.14,"close":4.28,"volume":4128621,"rsi_14":77.12,"sma_20":3.9,"sma_60":3.19,"sma_120":3.27},{"date":"2025-06-12","open":4.27,"high":4.48,"low":4.23,"close":4.36,"volume":3687495,"rsi_14":74.45,"sma_20":3.92,"sma_60":3.22,"sma_120":3.27},{"date":"2025-06-13","open":4.28,"high":4.44,"low":4.26,"close":4.29,"volume":2936267,"rsi_14":67.44,"sma_20":3.94,"sma_60":3.24,"sma_120":3.27},{"date":"2025-06-16","open":4.35,"high":4.69,"low":4.29,"close":4.59,"volume":5231202,"rsi_14":71.43,"sma_20":3.97,"sma_60":3.27,"sma_120":3.27},{"date":"2025-06-17","open":4.55,"high":4.8,"low":4.5,"close":4.52,"volume":6681728,"rsi_14":67.55,"sma_20":4.01,"sma_60":3.3,"sma_120":3.27},{"date":"2025-06-18","open":4.5,"high":4.5,"low":4.26,"close":4.33,"volume":4447317,"rsi_14":62.2,"sma_20":4.04,"sma_60":3.33,"sma_120":3.27},{"date":"2025-06-20","open":4.38,"high":4.42,"low":3.91,"close":3.91,"volume":12666279,"rsi_14":49.02,"sma_20":4.07,"sma_60":3.35,"sma_120":3.27},{"date":"2025-06-23","open":3.83,"high":3.88,"low":3.68,"close":3.79,"volume":5843155,"rsi_14":50.25,"sma_20":4.07,"sma_60":3.36,"sma_120":3.26},{"date":"2025-06-24","open":3.8,"high":3.93,"low":3.76,"close":3.82,"volume":4653897,"rsi_14":48.97,"sma_20":4.07,"sma_60":3.38,"sma_120":3.26},{"date":"2025-06-25","open":3.92,"high":4.1,"low":3.76,"close":3.77,"volume":3966459,"rsi_14":46.94,"sma_20":4.06,"sma_60":3.39,"sma_120":3.26},{"date":"2025-06-26","open":3.79,"high":4.02,"low":3.75,"close":3.94,"volume":4914899,"rsi_14":53.43,"sma_20":4.06,"sma_60":3.42,"sma_120":3.26},{"date":"2025-06-27","open":3.94,"high":3.99,"low":3.63,"close":3.72,"volume":8621103,"rsi_14":43.2,"sma_20":4.05,"sma_60":3.43,"sma_120":3.25},{"date":"2025-06-30","open":3.73,"high":3.8,"low":3.64,"close":3.65,"volume":3558341,"rsi_14":36.08,"sma_20":4.03,"sma_60":3.45,"sma_120":3.25},{"date":"2025-07-01","open":3.64,"high":3.65,"low":3.46,"close":3.53,"volume":3943296,"rsi_14":34.48,"sma_20":4.02,"sma_60":3.47,"sma_120":3.24},{"date":"2025-07-02","open":3.53,"high":3.6,"low":3.47,"close":3.51,"volume":3573456,"rsi_14":30.05,"sma_20":4.0,"sma_60":3.48,"sma_120":3.23},{"date":"2025-07-03","open":3.53,"high":3.6,"low":3.48,"close":3.54,"volume":2377665,"rsi_14":28.19,"sma_20":3.99,"sma_60":3.5,"sma_120":3.23},{"date":"2025-07-07","open":3.48,"high":3.5,"low":3.27,"close":3.31,"volume":4819366,"rsi_14":25.98,"sma_20":3.96,"sma_60":3.51,"sma_120":3.22},{"date":"2025-07-08","open":3.3,"high":3.59,"low":3.3,"close":3.45,"volume":5137182,"rsi_14":19.68,"sma_20":3.93,"sma_60":3.53,"sma_120":3.22},{"date":"2025-07-09","open":3.47,"high":3.48,"low":3.38,"close":3.44,"volume":2803970,"rsi_14":20.33,"sma_20":3.9,"sma_60":3.54,"sma_120":3.21},{"date":"2025-07-10","open":3.41,"high":3.6,"low":3.37,"close":3.46,"volume":3263619,"rsi_14":23.64,"sma_20":3.86,"sma_60":3.55,"sma_120":3.21},{"date":"2025-07-11","open":3.47,"high":3.6,"low":3.42,"close":3.45,"volume":2689619,"rsi_14":31.45,"sma_20":3.82,"sma_60":3.57,"sma_120":3.21},{"date":"2025-07-14","open":3.45,"high":3.53,"low":3.42,"close":3.51,"volume":1722784,"rsi_14":38.14,"sma_20":3.78,"sma_60":3.58,"sma_120":3.21},{"date":"2025-07-15","open":3.55,"high":3.67,"low":3.43,"close":3.45,"volume":3612224,"rsi_14":34.71,"sma_20":3.73,"sma_60":3.6,"sma_120":3.21},{"date":"2025-07-16","open":3.5,"high":3.52,"low":3.33,"close":3.45,"volume":2870236,"rsi_14":36.21,"sma_20":3.68,"sma_60":3.61,"sma_120":3.21},{"date":"2025-07-17","open":3.46,"high":3.62,"low":3.45,"close":3.53,"volume":3655254,"rsi_14":30.84,"sma_20":3.63,"sma_60":3.63,"sma_120":3.22},{"date":"2025-07-18","open":3.6,"high":3.77,"low":3.47,"close":3.77,"volume":4623728,"rsi_14":52.29,"sma_20":3.6,"sma_60":3.65,"sma_120":3.22},{"date":"2025-07-21","open":3.83,"high":4.2,"low":3.82,"close":3.84,"volume":6457835,"rsi_14":58.72,"sma_20":3.6,"sma_60":3.67,"sma_120":3.22},{"date":"2025-07-22","open":3.85,"high":4.05,"low":3.82,"close":3.97,"volume":4361516,"rsi_14":70.0,"sma_20":3.61,"sma_60":3.7,"sma_120":3.23},{"date":"2025-07-23","open":4.02,"high":4.07,"low":3.88,"close":3.93,"volume":3570068,"rsi_14":68.75,"sma_20":3.61,"sma_60":3.72,"sma_120":3.23},{"date":"2025-07-24","open":3.91,"high":3.99,"low":3.76,"close":3.77,"volume":2630526,"rsi_14":59.2,"sma_20":3.61,"sma_60":3.73,"sma_120":3.24},{"date":"2025-07-25","open":3.77,"high":3.77,"low":3.6,"close":3.6,"volume":2856216,"rsi_14":62.18,"sma_20":3.59,"sma_60":3.74,"sma_120":3.24},{"date":"2025-07-28","open":3.68,"high":3.87,"low":3.55,"close":3.59,"volume":4337413,"rsi_14":56.6,"sma_20":3.59,"sma_60":3.76,"sma_120":3.24},{"date":"2025-07-29","open":3.57,"high":3.6,"low":3.39,"close":3.41,"volume":4678481,"rsi_14":48.78,"sma_20":3.58,"sma_60":3.77,"sma_120":3.24},{"date":"2025-07-30","open":3.43,"high":3.47,"low":3.37,"close":3.45,"volume":4170741,"rsi_14":49.6,"sma_20":3.57,"sma_60":3.78,"sma_120":3.24},{"date":"2025-07-31","open":3.43,"high":3.46,"low":3.34,"close":3.37,"volume":3967012,"rsi_14":46.97,"sma_20":3.56,"sma_60":3.79,"sma_120":3.24},{"date":"2025-08-01","open":3.33,"high":3.37,"low":3.21,"close":3.3,"volume":4564020,"rsi_14":42.11,"sma_20":3.55,"sma_60":3.78,"sma_120":3.24},{"date":"2025-08-04","open":3.37,"high":3.54,"low":3.31,"close":3.53,"volume":4937962,"rsi_14":52.67,"sma_20":3.56,"sma_60":3.78,"sma_120":3.25},{"date":"2025-08-05","open":4.1,"high":4.2,"low":3.32,"close":3.66,"volume":15415118,"rsi_14":56.44,"sma_20":3.57,"sma_60":3.78,"sma_120":3.25},{"date":"2025-08-06","open":3.6,"high":3.63,"low":3.36,"close":3.49,"volume":5711395,"rsi_14":48.84,"sma_20":3.58,"sma_60":3.77,"sma_120":3.26},{"date":"2025-08-07","open":3.55,"high":3.65,"low":3.39,"close":3.49,"volume":3847891,"rsi_14":40.54,"sma_20":3.58,"sma_60":3.77,"sma_120":3.26},{"date":"2025-08-08","open":3.48,"high":3.58,"low":3.42,"close":3.46,"volume":4056169,"rsi_14":36.81,"sma_20":3.58,"sma_60":3.77,"sma_120":3.27},{"date":"2025-08-11","open":3.49,"high":3.64,"low":3.49,"close":3.56,"volume":4245360,"rsi_14":35.46,"sma_20":3.58,"sma_60":3.76,"sma_120":3.27},{"date":"2025-08-12","open":3.58,"high":3.78,"low":3.5,"close":3.76,"volume":3721248,"rsi_14":44.59,"sma_20":3.6,"sma_60":3.76,"sma_120":3.28},{"date":"2025-08-13","open":3.81,"high":4.1,"low":3.8,"close":3.94,"volume":6429273,"rsi_14":55.35,"sma_20":3.62,"sma_60":3.76,"sma_120":3.28},{"date":"2025-08-14","open":3.8,"high":3.88,"low":3.68,"close":3.77,"volume":3709496,"rsi_14":55.35,"sma_20":3.63,"sma_60":3.76,"sma_120":3.29},{"date":"2025-08-15","open":3.81,"high":3.93,"low":3.77,"close":3.81,"volume":3722666,"rsi_14":56.79,"sma_20":3.64,"sma_60":3.76,"sma_120":3.3},{"date":"2025-08-18","open":3.78,"high":4.33,"low":3.78,"close":4.19,"volume":7600517,"rsi_14":71.43,"sma_20":3.65,"sma_60":3.77,"sma_120":3.31},{"date":"2025-08-19","open":4.18,"high":4.2,"low":4.05,"close":4.08,"volume":4457463,"rsi_14":66.67,"sma_20":3.66,"sma_60":3.78,"sma_120":3.32},{"date":"2025-08-20","open":4.08,"high":4.12,"low":3.9,"close":3.95,"volume":2795550,"rsi_14":64.95,"sma_20":3.66,"sma_60":3.78,"sma_120":3.33},{"date":"2025-08-21","open":3.92,"high":3.96,"low":3.8,"close":3.84,"volume":2789025,"rsi_14":63.64,"sma_20":3.66,"sma_60":3.78,"sma_120":3.34},{"date":"2025-08-22","open":3.86,"high":4.14,"low":3.86,"close":4.04,"volume":4528834,"rsi_14":63.08,"sma_20":3.68,"sma_60":3.78,"sma_120":3.36},{"date":"2025-08-25","open":3.97,"high":4.05,"low":3.93,"close":3.98,"volume":2317695,"rsi_14":58.51,"sma_20":3.7,"sma_60":3.78,"sma_120":3.37},{"date":"2025-08-26","open":3.95,"high":4.03,"low":3.93,"close":3.98,"volume":3709896,"rsi_14":64.33,"sma_20":3.73,"sma_60":3.78,"sma_120":3.38},{"date":"2025-08-27","open":3.96,"high":4.12,"low":3.96,"close":4.03,"volume":3162665,"rsi_14":65.34,"sma_20":3.76,"sma_60":3.78,"sma_120":3.39},{"date":"2025-08-28","open":4.1,"high":4.21,"low":4.05,"close":4.11,"volume":3733084,"rsi_14":67.96,"sma_20":3.8,"sma_60":3.79,"sma_120":3.41},{"date":"2025-08-29","open":4.12,"high":4.12,"low":3.86,"close":3.87,"volume":4200072,"rsi_14":57.95,"sma_20":3.83,"sma_60":3.79,"sma_120":3.42},{"date":"2025-09-02","open":3.8,"high":3.94,"low":3.77,"close":3.84,"volume":2463820,"rsi_14":52.25,"sma_20":3.84,"sma_60":3.79,"sma_120":3.43},{"date":"2025-09-03","open":3.81,"high":3.86,"low":3.76,"close":3.82,"volume":2158880,"rsi_14":46.3,"sma_20":3.85,"sma_60":3.79,"sma_120":3.44},{"date":"2025-09-04","open":3.81,"high":3.82,"low":3.7,"close":3.78,"volume":2224443,"rsi_14":50.34,"sma_20":3.86,"sma_60":3.78,"sma_120":3.45},{"date":"2025-09-05","open":3.84,"high":3.94,"low":3.69,"close":3.93,"volume":2833894,"rsi_14":53.75,"sma_20":3.89,"sma_60":3.78,"sma_120":3.47},{"date":"2025-09-08","open":3.96,"high":3.97,"low":3.78,"close":3.94,"volume":2908770,"rsi_14":39.84,"sma_20":3.91,"sma_60":3.77,"sma_120":3.48},{"date":"2025-09-09","open":3.9,"high":3.98,"low":3.85,"close":3.9,"volume":3165232,"rsi_14":42.24,"sma_20":3.93,"sma_60":3.76,"sma_120":3.49},{"date":"2025-09-10","open":3.92,"high":3.92,"low":3.8,"close":3.82,"volume":2359973,"rsi_14":44.14,"sma_20":3.93,"sma_60":3.75,"sma_120":3.5},{"date":"2025-09-11","open":3.83,"high":4.02,"low":3.82,"close":3.94,"volume":2759874,"rsi_14":54.46,"sma_20":3.93,"sma_60":3.74,"sma_120":3.51},{"date":"2025-09-12","open":3.93,"high":4.14,"low":3.86,"close":4.11,"volume":4123744,"rsi_14":53.21,"sma_20":3.95,"sma_60":3.74,"sma_120":3.52},{"date":"2025-09-15","open":4.15,"high":4.39,"low":4.12,"close":4.29,"volume":5107695,"rsi_14":62.81,"sma_20":3.97,"sma_60":3.74,"sma_120":3.53},{"date":"2025-09-16","open":4.29,"high":4.48,"low":4.21,"close":4.42,"volume":4089708,"rsi_14":66.42,"sma_20":3.98,"sma_60":3.74,"sma_120":3.55},{"date":"2025-09-17","open":4.39,"high":4.65,"low":4.33,"close":4.48,"volume":5191259,"rsi_14":66.67,"sma_20":4.0,"sma_60":3.76,"sma_120":3.56},{"date":"2025-09-18","open":4.5,"high":4.73,"low":4.5,"close":4.65,"volume":4249129,"rsi_14":68.75,"sma_20":4.04,"sma_60":3.77,"sma_120":3.57},{"date":"2025-09-19","open":4.64,"high":4.68,"low":4.35,"close":4.45,"volume":5784098,"rsi_14":70.71,"sma_20":4.07,"sma_60":3.78,"sma_120":3.59},{"date":"2025-09-22","open":4.41,"high":4.6,"low":4.28,"close":4.59,"volume":3196559,"rsi_14":74.83,"sma_20":4.1,"sma_60":3.79,"sma_120":3.6},{"date":"2025-09-23","open":4.64,"high":4.87,"low":4.49,"close":4.52,"volume":4538152,"rsi_14":72.44,"sma_20":4.12,"sma_60":3.81,"sma_120":3.62},{"date":"2025-09-24","open":4.57,"high":4.84,"low":4.54,"close":4.7,"volume":3986634,"rsi_14":77.06,"sma_20":4.16,"sma_60":3.82,"sma_120":3.64},{"date":"2025-09-25","open":4.58,"high":4.76,"low":4.53,"close":4.63,"volume":3384266,"rsi_14":71.6,"sma_20":4.19,"sma_60":3.84,"sma_120":3.65},{"date":"2025-09-26","open":4.63,"high":4.67,"low":4.5,"close":4.57,"volume":2733352,"rsi_14":68.86,"sma_20":4.21,"sma_60":3.86,"sma_120":3.67},{"date":"2025-09-29","open":4.65,"high":4.79,"low":4.63,"close":4.74,"volume":6914231,"rsi_14":73.33,"sma_20":4.26,"sma_60":3.88,"sma_120":3.69},{"date":"2025-09-30","open":4.74,"high":4.83,"low":4.56,"close":4.73,"volume":4142636,"rsi_14":76.3,"sma_20":4.3,"sma_60":3.9,"sma_120":3.71},{"date":"2025-10-01","open":4.69,"high":5.12,"low":4.67,"close":5.01,"volume":6381208,"rsi_14":78.31,"sma_20":4.36,"sma_60":3.93,"sma_120":3.73},{"date":"2025-10-02","open":5.02,"high":5.1,"low":4.86,"close":4.93,"volume":4924122,"rsi_14":72.78,"sma_20":4.42,"sma_60":3.95,"sma_120":3.75},{"date":"2025-10-03","open":4.95,"high":5.18,"low":4.85,"close":4.98,"volume":5564173,"rsi_14":70.66,"sma_20":4.47,"sma_60":3.98,"sma_120":3.77},{"date":"2025-10-06","open":5.03,"high":5.07,"low":4.88,"close":4.88,"volume":3638761,"rsi_14":64.02,"sma_20":4.52,"sma_60":4.0,"sma_120":3.78},{"date":"2025-10-07","open":4.95,"high":5.15,"low":4.74,"close":4.75,"volume":6677110,"rsi_14":57.89,"sma_20":4.56,"sma_60":4.02,"sma_120":3.8},{"date":"2025-10-08","open":4.81,"high":4.88,"low":4.65,"close":4.71,"volume":3600824,"rsi_14":51.9,"sma_20":4.6,"sma_60":4.04,"sma_120":3.82},{"date":"2025-10-09","open":4.71,"high":4.77,"low":4.6,"close":4.67,"volume":2834226,"rsi_14":57.75,"sma_20":4.64,"sma_60":4.06,"sma_120":3.84},{"date":"2025-10-10","open":4.68,"high":4.73,"low":4.26,"close":4.27,"volume":6321055,"rsi_14":40.48,"sma_20":4.65,"sma_60":4.08,"sma_120":3.85},{"date":"2025-10-13","open":4.35,"high":4.82,"low":4.35,"close":4.8,"volume":5617839,"rsi_14":56.54,"sma_20":4.67,"sma_60":4.09,"sma_120":3.87},{"date":"2025-10-14","open":4.58,"high":4.71,"low":4.44,"close":4.54,"volume":6183498,"rsi_14":46.4,"sma_20":4.68,"sma_60":4.11,"sma_120":3.89},{"date":"2025-10-15","open":4.63,"high":4.79,"low":4.52,"close":4.56,"volume":3514711,"rsi_14":48.39,"sma_20":4.68,"sma_60":4.12,"sma_120":3.91},{"date":"2025-10-16","open":4.56,"high":4.73,"low":4.25,"close":4.29,"volume":4568225,"rsi_14":44.12,"sma_20":4.67,"sma_60":4.12,"sma_120":3.92},{"date":"2025-10-17","open":4.19,"high":4.29,"low":4.14,"close":4.25,"volume":3743975,"rsi_14":39.11,"sma_20":4.66,"sma_60":4.13,"sma_120":3.93},{"date":"2025-10-20","open":4.33,"high":4.38,"low":4.24,"close":4.29,"volume":2709411,"rsi_14":40.35,"sma_20":4.64,"sma_60":4.14,"sma_120":3.94},{"date":"2025-10-21","open":4.31,"high":4.46,"low":4.23,"close":4.3,"volume":2614773,"rsi_14":32.34,"sma_20":4.63,"sma_60":4.15,"sma_120":3.96},{"date":"2025-10-22","open":4.22,"high":4.33,"low":4.12,"close":4.22,"volume":3458875,"rsi_14":32.34,"sma_20":4.61,"sma_60":4.17,"sma_120":3.97},{"date":"2025-10-23","open":4.22,"high":4.22,"low":4.05,"close":4.08,"volume":3018884,"rsi_14":28.57,"sma_20":4.58,"sma_60":4.18,"sma_120":3.98},{"date":"2025-10-24","open":4.14,"high":4.24,"low":4.08,"close":4.11,"volume":3183522,"rsi_14":31.03,"sma_20":4.56,"sma_60":4.19,"sma_120":3.99},{"date":"2025-10-27","open":4.19,"high":4.22,"low":4.08,"close":4.2,"volume":2818693,"rsi_14":36.18,"sma_20":4.53,"sma_60":4.2,"sma_120":3.99},{"date":"2025-10-28","open":4.24,"high":4.29,"low":4.09,"close":4.11,"volume":2360734,"rsi_14":35.29,"sma_20":4.5,"sma_60":4.21,"sma_120":4.0},{"date":"2025-10-29","open":4.11,"high":4.21,"low":3.95,"close":3.97,"volume":3852937,"rsi_14":33.64,"sma_20":4.45,"sma_60":4.22,"sma_120":4.0},{"date":"2025-10-30","open":3.94,"high":3.94,"low":3.81,"close":3.86,"volume":4178175,"rsi_14":38.92,"sma_20":4.39,"sma_60":4.22,"sma_120":4.0},{"date":"2025-10-31","open":3.92,"high":4.11,"low":3.83,"close":4.11,"volume":3767180,"rsi_14":28.03,"sma_20":4.35,"sma_60":4.24,"sma_120":4.0},{"date":"2025-11-03","open":4.1,"high":4.11,"low":3.9,"close":3.91,"volume":2767868,"rsi_14":29.14,"sma_20":4.3,"sma_60":4.24,"sma_120":4.0},{"date":"2025-11-04","open":3.82,"high":3.92,"low":3.66,"close":3.67,"volume":3630977,"rsi_14":24.28,"sma_20":4.25,"sma_60":4.24,"sma_120":4.0},{"date":"2025-11-05","open":3.7,"high":3.89,"low":3.61,"close":3.79,"volume":4474636,"rsi_14":34.18,"sma_20":4.2,"sma_60":4.25,"sma_120":4.0},{"date":"2025-11-06","open":3.85,"high":3.85,"low":3.41,"close":3.42,"volume":4671676,"rsi_14":28.2,"sma_20":4.14,"sma_60":4.24,"sma_120":4.0},{"date":"2025-11-07","open":3.38,"high":3.55,"low":3.25,"close":3.42,"volume":5027852,"rsi_14":26.86,"sma_20":4.09,"sma_60":4.23,"sma_120":3.99},{"date":"2025-11-10","open":3.61,"high":3.68,"low":3.27,"close":3.44,"volume":6982961,"rsi_14":27.25,"sma_20":4.03,"sma_60":4.22,"sma_120":3.99},{"date":"2025-11-11","open":3.44,"high":3.47,"low":3.25,"close":3.34,"volume":3868792,"rsi_14":26.96,"sma_20":3.97,"sma_60":4.21,"sma_120":3.99},{"date":"2025-11-12","open":3.38,"high":3.39,"low":3.07,"close":3.08,"volume":6419478,"rsi_14":25.37,"sma_20":3.89,"sma_60":4.19,"sma_120":3.99},{"date":"2025-11-13","open":3.06,"high":3.12,"low":2.98,"close":2.99,"volume":5271229,"rsi_14":23.21,"sma_20":3.83,"sma_60":4.18,"sma_120":3.98},{"date":"2025-11-14","open":2.92,"high":2.99,"low":2.88,"close":2.94,"volume":3468609,"rsi_14":19.27,"sma_20":3.76,"sma_60":4.16,"sma_120":3.97},{"date":"2025-11-17","open":2.95,"high":2.97,"low":2.85,"close":2.93,"volume":3538023,"rsi_14":20.05,"sma_20":3.69,"sma_60":4.14,"sma_120":3.96},{"date":"2025-11-18","open":2.92,"high":3.01,"low":2.85,"close":2.9,"volume":5351169,"rsi_14":21.24,"sma_20":3.62,"sma_60":4.13,"sma_120":3.95},{"date":"2025-11-19","open":2.92,"high":2.95,"low":2.79,"close":2.87,"volume":4344986,"rsi_14":22.19,"sma_20":3.56,"sma_60":4.11,"sma_120":3.94},{"date":"2025-11-20","open":2.94,"high":3.02,"low":2.8,"close":2.8,"volume":3894288,"rsi_14":9.06,"sma_20":3.49,"sma_60":4.09,"sma_120":3.94},{"date":"2025-11-21","open":2.8,"high":2.94,"low":2.78,"close":2.92,"volume":4538199,"rsi_14":17.43,"sma_20":3.43,"sma_60":4.07,"sma_120":3.93},{"date":"2025-11-24","open":2.92,"high":3.0,"low":2.91,"close":2.93,"volume":3282145,"rsi_14":21.32,"sma_20":3.37,"sma_60":4.05,"sma_120":3.92},{"date":"2025-11-25","open":2.95,"high":3.06,"low":2.87,"close":3.02,"volume":3259653,"rsi_14":19.44,"sma_20":3.32,"sma_60":4.04,"sma_120":3.91},{"date":"2025-11-26","open":3.02,"high":3.18,"low":3.02,"close":3.16,"volume":3532201,"rsi_14":37.56,"sma_20":3.27,"sma_60":4.03,"sma_120":3.91},{"date":"2025-11-28","open":3.17,"high":3.24,"low":3.12,"close":3.24,"volume":2690811,"rsi_14":41.82,"sma_20":3.24,"sma_60":4.02,"sma_120":3.9},{"date":"2025-12-01","open":3.18,"high":3.18,"low":3.08,"close":3.1,"volume":2478415,"rsi_14":36.07,"sma_20":3.19,"sma_60":4.0,"sma_120":3.89},{"date":"2025-12-02","open":3.12,"high":3.21,"low":3.1,"close":3.12,"volume":2806612,"rsi_14":40.35,"sma_20":3.15,"sma_60":3.99,"sma_120":3.88},{"date":"2025-12-03","open":3.14,"high":3.3,"low":3.12,"close":3.3,"volume":2993715,"rsi_14":60.38,"sma_20":3.14,"sma_60":3.98,"sma_120":3.87},{"date":"2025-12-04","open":3.3,"high":3.5,"low":3.3,"close":3.47,"volume":3655825,"rsi_14":71.05,"sma_20":3.12,"sma_60":3.97,"sma_120":3.86},{"date":"2025-12-05","open":3.47,"high":3.54,"low":3.39,"close":3.41,"volume":2765196,"rsi_14":70.43,"sma_20":3.12,"sma_60":3.97,"sma_120":3.85},{"date":"2025-12-08","open":3.43,"high":3.48,"low":3.29,"close":3.35,"volume":2695748,"rsi_14":67.5,"sma_20":3.12,"sma_60":3.95,"sma_120":3.84},{"date":"2025-12-09","open":3.31,"high":3.42,"low":3.3,"close":3.38,"volume":1792987,"rsi_14":70.0,"sma_20":3.11,"sma_60":3.94,"sma_120":3.84},{"date":"2025-12-10","open":3.38,"high":3.49,"low":3.38,"close":3.45,"volume":2615152,"rsi_14":73.39,"sma_20":3.12,"sma_60":3.92,"sma_120":3.83},{"date":"2025-12-11","open":3.33,"high":3.4,"low":3.21,"close":3.38,"volume":3448691,"rsi_14":73.39,"sma_20":3.13,"sma_60":3.9,"sma_120":3.83},{"date":"2025-12-12","open":3.39,"high":3.39,"low":3.18,"close":3.21,"volume":3625494,"rsi_14":61.24,"sma_20":3.14,"sma_60":3.88,"sma_120":3.82},{"date":"2025-12-15","open":3.25,"high":3.27,"low":3.08,"close":3.09,"volume":3036676,"rsi_14":55.71,"sma_20":3.15,"sma_60":3.86,"sma_120":3.82},{"date":"2025-12-16","open":3.06,"high":3.18,"low":3.06,"close":3.11,"volume":3287781,"rsi_14":53.38,"sma_20":3.16,"sma_60":3.83,"sma_120":3.81},{"date":"2025-12-17","open":3.11,"high":3.22,"low":3.0,"close":3.0,"volume":2480283,"rsi_14":43.85,"sma_20":3.17,"sma_60":3.81,"sma_120":3.81},{"date":"2025-12-18","open":3.09,"high":3.23,"low":3.03,"close":3.06,"volume":2713568,"rsi_14":42.97,"sma_20":3.17,"sma_60":3.78,"sma_120":3.8},{"date":"2025-12-19","open":3.06,"high":3.12,"low":3.04,"close":3.05,"volume":5356427,"rsi_14":47.83,"sma_20":3.19,"sma_60":3.75,"sma_120":3.8},{"date":"2025-12-22","open":3.05,"high":3.18,"low":3.04,"close":3.15,"volume":2264697,"rsi_14":51.22,"sma_20":3.2,"sma_60":3.73,"sma_120":3.79},{"date":"2025-12-23","open":3.15,"high":3.26,"low":3.12,"close":3.19,"volume":3231060,"rsi_14":44.95,"sma_20":3.21,"sma_60":3.7,"sma_120":3.79},{"date":"2025-12-24","open":3.17,"high":3.21,"low":3.13,"close":3.19,"volume":1184317,"rsi_14":34.78,"sma_20":3.22,"sma_60":3.68,"sma_120":3.79},{"date":"2025-12-26","open":3.18,"high":3.18,"low":3.09,"close":3.14,"volume":4104583,"rsi_14":35.16,"sma_20":3.22,"sma_60":3.65,"sma_120":3.79},{"date":"2025-12-29","open":3.1,"high":3.17,"low":2.98,"close":2.99,"volume":3228327,"rsi_14":32.0,"sma_20":3.21,"sma_60":3.61,"sma_120":3.78},{"date":"2025-12-30","open":2.97,"high":3.0,"low":2.91,"close":2.91,"volume":4567054,"rsi_14":27.62,"sma_20":3.2,"sma_60":3.58,"sma_120":3.78},{"date":"2025-12-31","open":2.9,"high":2.94,"low":2.86,"close":2.91,"volume":3016587,"rsi_14":22.45,"sma_20":3.19,"sma_60":3.55,"sma_120":3.77},{"date":"2026-01-02","open":2.92,"high":3.13,"low":2.91,"close":3.08,"volume":4354538,"rsi_14":36.11,"sma_20":3.18,"sma_60":3.52,"sma_120":3.77},{"date":"2026-01-05","open":3.09,"high":3.17,"low":2.95,"close":3.04,"volume":3226438,"rsi_14":41.05,"sma_20":3.15,"sma_60":3.49,"sma_120":3.77},{"date":"2026-01-06","open":3.02,"high":3.14,"low":3.02,"close":3.12,"volume":2253737,"rsi_14":51.65,"sma_20":3.14,"sma_60":3.47,"sma_120":3.76},{"date":"2026-01-07","open":3.13,"high":3.17,"low":3.05,"close":3.11,"volume":2932459,"rsi_14":50.0,"sma_20":3.13,"sma_60":3.45,"sma_120":3.76},{"date":"2026-01-08","open":3.1,"high":3.21,"low":3.09,"close":3.12,"volume":2638558,"rsi_14":57.5,"sma_20":3.11,"sma_60":3.42,"sma_120":3.76},{"date":"2026-01-09","open":3.14,"high":3.15,"low":2.99,"close":3.06,"volume":2623437,"rsi_14":50.0,"sma_20":3.1,"sma_60":3.39,"sma_120":3.75},{"date":"2026-01-12","open":3.04,"high":3.19,"low":2.97,"close":3.09,"volume":3786300,"rsi_14":52.44,"sma_20":3.08,"sma_60":3.37,"sma_120":3.74},{"date":"2026-01-13","open":3.12,"high":3.14,"low":2.97,"close":2.97,"volume":2419954,"rsi_14":39.29,"sma_20":3.07,"sma_60":3.35,"sma_120":3.73},{"date":"2026-01-14","open":2.97,"high":3.17,"low":2.91,"close":3.15,"volume":4736422,"rsi_14":47.96,"sma_20":3.07,"sma_60":3.33,"sma_120":3.73},{"date":"2026-01-15","open":3.15,"high":3.2,"low":2.99,"close":3.0,"volume":3210698,"rsi_14":41.59,"sma_20":3.07,"sma_60":3.31,"sma_120":3.72},{"date":"2026-01-16","open":3.02,"high":3.11,"low":3.0,"close":3.07,"volume":3253701,"rsi_14":46.96,"sma_20":3.07,"sma_60":3.29,"sma_120":3.72},{"date":"2026-01-20","open":3.0,"high":3.11,"low":2.93,"close":3.06,"volume":4677922,"rsi_14":53.47,"sma_20":3.07,"sma_60":3.27,"sma_120":3.72},{"date":"2026-01-21","open":3.09,"high":3.16,"low":2.99,"close":3.09,"volume":3617486,"rsi_14":59.37,"sma_20":3.07,"sma_60":3.25,"sma_120":3.71},{"date":"2026-01-22","open":3.11,"high":3.23,"low":3.09,"close":3.1,"volume":2605077,"rsi_14":59.79,"sma_20":3.07,"sma_60":3.23,"sma_120":3.71},{"date":"2026-01-23","open":3.09,"high":3.14,"low":3.05,"close":3.09,"volume":2533200,"rsi_14":50.62,"sma_20":3.06,"sma_60":3.22,"sma_120":3.71},{"date":"2026-01-26","open":3.08,"high":3.12,"low":3.03,"close":3.09,"volume":3709300,"rsi_14":53.25,"sma_20":3.06,"sma_60":3.2,"sma_120":3.71},{"date":"2026-01-27","open":3.1,"high":3.11,"low":3.01,"close":3.05,"volume":2244700,"rsi_14":45.21,"sma_20":3.06,"sma_60":3.18,"sma_120":3.7},{"date":"2026-01-28","open":3.08,"high":3.34,"low":3.06,"close":3.33,"volume":5535900,"rsi_14":61.0,"sma_20":3.07,"sma_60":3.17,"sma_120":3.7},{"date":"2026-01-29","open":3.32,"high":3.35,"low":3.06,"close":3.14,"volume":7220500,"rsi_14":50.85,"sma_20":3.08,"sma_60":3.16,"sma_120":3.7},{"date":"2026-01-30","open":3.12,"high":3.2,"low":3.01,"close":3.01,"volume":3440700,"rsi_14":48.0,"sma_20":3.09,"sma_60":3.14,"sma_120":3.69},{"date":"2026-02-02","open":3.01,"high":3.08,"low":2.95,"close":3.02,"volume":6292600,"rsi_14":47.15,"sma_20":3.09,"sma_60":3.13,"sma_120":3.69},{"date":"2026-02-03","open":3.05,"high":3.07,"low":2.88,"close":2.98,"volume":3387000,"rsi_14":50.43,"sma_20":3.08,"sma_60":3.12,"sma_120":3.68},{"date":"2026-02-04","open":3.01,"high":3.07,"low":2.9,"close":2.99,"volume":4281100,"rsi_14":41.84,"sma_20":3.08,"sma_60":3.11,"sma_120":3.67},{"date":"2026-02-05","open":2.95,"high":2.98,"low":2.77,"close":2.91,"volume":4357200,"rsi_14":45.05,"sma_20":3.07,"sma_60":3.1,"sma_120":3.67},{"date":"2026-02-06","open":2.96,"high":3.32,"low":2.92,"close":3.23,"volume":6793400,"rsi_14":56.9,"sma_20":3.07,"sma_60":3.1,"sma_120":3.66},{"date":"2026-02-09","open":3.22,"high":3.27,"low":3.12,"close":3.24,"volume":2183000,"rsi_14":57.76,"sma_20":3.08,"sma_60":3.1,"sma_120":3.65},{"date":"2026-02-10","open":3.18,"high":3.2,"low":3.07,"close":3.09,"volume":2533483,"rsi_14":50.62,"sma_20":3.06,"sma_60":3.22,"sma_120":3.71},{"date":"2026-02-11","open":3.07,"high":3.13,"low":2.99,"close":3.04,"volume":2772200,"rsi_14":50.0,"sma_20":3.06,"sma_60":3.2,"sma_120":3.71},{"date":"2026-02-12","open":3.06,"high":3.07,"low":2.86,"close":2.92,"volume":2709100,"rsi_14":38.37,"sma_20":3.05,"sma_60":3.18,"sma_120":3.7},{"date":"2026-02-13","open":2.94,"high":2.97,"low":2.85,"close":2.92,"volume":3153200,"rsi_14":38.82,"sma_20":3.04,"sma_60":3.16,"sma_120":3.69},{"date":"2026-02-17","open":2.91,"high":2.91,"low":2.67,"close":2.69,"volume":5623432,"rsi_14":38.89,"sma_20":3.05,"sma_60":3.09,"sma_120":3.61},{"date":"2026-02-18","open":2.73,"high":2.89,"low":2.73,"close":2.83,"volume":2929000,"rsi_14":33.11,"sma_20":3.04,"sma_60":3.09,"sma_120":3.6},{"date":"2026-02-19","open":2.8,"high":2.83,"low":2.75,"close":2.82,"volume":1791000,"rsi_14":37.69,"sma_20":3.02,"sma_60":3.09,"sma_120":3.59},{"date":"2026-02-20","open":2.79,"high":2.88,"low":2.76,"close":2.8,"volume":3002413,"rsi_14":41.18,"sma_20":3.01,"sma_60":3.09,"sma_120":3.58},{"date":"2026-02-23","open":2.78,"high":2.81,"low":2.68,"close":2.76,"volume":2912800,"rsi_14":39.34,"sma_20":2.99,"sma_60":3.09,"sma_120":3.57},{"date":"2026-02-24","open":2.76,"high":2.81,"low":2.71,"close":2.8,"volume":1754171,"rsi_14":36.7,"sma_20":3.01,"sma_60":3.11,"sma_120":3.68},{"date":"2026-02-25","open":2.82,"high":2.89,"low":2.76,"close":2.83,"volume":1904480,"rsi_14":43.55,"sma_20":2.97,"sma_60":3.08,"sma_120":3.55},{"date":"2026-02-26","open":2.81,"high":2.87,"low":2.74,"close":2.79,"volume":2873233,"rsi_14":29.07,"sma_20":2.98,"sma_60":3.08,"sma_120":3.66},{"date":"2026-02-27","open":2.72,"high":2.78,"low":2.67,"close":2.74,"volume":2931685,"rsi_14":32.89,"sma_20":2.97,"sma_60":3.07,"sma_120":3.65},{"date":"2026-03-02","open":2.68,"high":2.86,"low":2.67,"close":2.83,"volume":5433031,"rsi_14":29.7,"sma_20":2.91,"sma_60":3.06,"sma_120":3.53},{"date":"2026-03-03","open":2.84,"high":3.04,"low":2.65,"close":2.68,"volume":6975233,"rsi_14":29.7,"sma_20":2.89,"sma_60":3.05,"sma_120":3.52},{"date":"2026-03-04","open":2.68,"high":2.74,"low":2.42,"close":2.52,"volume":8323807,"rsi_14":22.75,"sma_20":2.9,"sma_60":3.04,"sma_120":3.62},{"date":"2026-03-05","open":2.49,"high":2.52,"low":2.27,"close":2.29,"volume":7315036,"rsi_14":18.04,"sma_20":2.87,"sma_60":3.03,"sma_120":3.6},{"date":"2026-03-06","open":2.21,"high":2.25,"low":2.13,"close":2.21,"volume":8031824,"rsi_14":17.16,"sma_20":2.82,"sma_60":3.02,"sma_120":3.59},{"date":"2026-03-09","open":2.16,"high":2.25,"low":2.05,"close":2.23,"volume":5048563,"rsi_14":29.09,"sma_20":2.75,"sma_60":2.98,"sma_120":3.46},{"date":"2026-03-10","open":2.23,"high":2.3,"low":2.18,"close":2.19,"volume":5341833,"rsi_14":18.0,"sma_20":2.7,"sma_60":2.96,"sma_120":3.44},{"date":"2026-03-11","open":2.18,"high":2.27,"low":2.16,"close":2.19,"volume":2981593,"rsi_14":20.33,"sma_20":2.7,"sma_60":2.98,"sma_120":3.54},{"date":"2026-03-12","open":2.16,"high":2.19,"low":2.09,"close":2.1,"volume":3296927,"rsi_14":16.98,"sma_20":2.61,"sma_60":2.92,"sma_120":3.4},{"date":"2026-03-13","open":2.1,"high":2.14,"low":2.05,"close":2.08,"volume":3972381,"rsi_14":14.0,"sma_20":2.6,"sma_60":2.96,"sma_120":3.51},{"date":"2026-03-16","open":2.13,"high":2.14,"low":2.06,"close":2.11,"volume":4875043,"rsi_14":16.5,"sma_20":2.55,"sma_60":2.94,"sma_120":3.5},{"date":"2026-03-17","open":2.11,"high":2.17,"low":2.04,"close":2.06,"volume":3376168,"rsi_14":13.33,"sma_20":2.5,"sma_60":2.93,"sma_120":3.48},{"date":"2026-03-18","open":2.05,"high":2.05,"low":1.92,"close":1.93,"volume":7190470,"rsi_14":12.28,"sma_20":2.45,"sma_60":2.9,"sma_120":3.47},{"date":"2026-03-19","open":1.9,"high":2.08,"low":1.89,"close":2.05,"volume":4389490,"rsi_14":21.49,"sma_20":2.41,"sma_60":2.88,"sma_120":3.45},{"date":"2026-03-20","open":2.04,"high":2.06,"low":1.92,"close":1.94,"volume":6819529,"rsi_14":13.82,"sma_20":2.37,"sma_60":2.87,"sma_120":3.43},{"date":"2026-03-23","open":1.99,"high":2.04,"low":1.95,"close":1.96,"volume":5398804,"rsi_14":17.27,"sma_20":2.33,"sma_60":2.85,"sma_120":3.42},{"date":"2026-03-24","open":1.93,"high":1.96,"low":1.84,"close":1.87,"volume":6547403,"rsi_14":18.54,"sma_20":2.28,"sma_60":2.82,"sma_120":3.4},{"date":"2026-03-25","open":1.85,"high":1.91,"low":1.8,"close":1.81,"volume":6690387,"rsi_14":22.22,"sma_20":2.23,"sma_60":2.79,"sma_120":3.38},{"date":"2026-03-26","open":1.77,"high":1.84,"low":1.7,"close":1.75,"volume":7349057,"rsi_14":22.62,"sma_20":2.18,"sma_60":2.77,"sma_120":3.37},{"date":"2026-03-27","open":1.72,"high":1.76,"low":1.69,"close":1.72,"volume":4516248,"rsi_14":20.0,"sma_20":2.13,"sma_60":2.74,"sma_120":3.35},{"date":"2026-03-30","open":1.73,"high":1.75,"low":1.64,"close":1.66,"volume":7009823,"rsi_14":19.54,"sma_20":2.07,"sma_60":2.71,"sma_120":3.32},{"date":"2026-03-31","open":1.67,"high":1.77,"low":1.67,"close":1.72,"volume":4661934,"rsi_14":24.73,"sma_20":2.02,"sma_60":2.68,"sma_120":3.3},{"date":"2026-04-01","open":1.75,"high":1.83,"low":1.74,"close":1.77,"volume":3171685,"rsi_14":31.46,"sma_20":1.98,"sma_60":2.66,"sma_120":3.28},{"date":"2026-04-02","open":1.72,"high":1.75,"low":1.69,"close":1.71,"volume":3633457,"rsi_14":30.11,"sma_20":1.95,"sma_60":2.63,"sma_120":3.25},{"date":"2026-04-06","open":1.71,"high":1.87,"low":1.71,"close":1.85,"volume":3155682,"rsi_14":37.5,"sma_20":1.94,"sma_60":2.61,"sma_120":3.23},{"date":"2026-04-07","open":1.82,"high":1.88,"low":1.78,"close":1.8,"volume":4283685,"rsi_14":37.5,"sma_20":1.91,"sma_60":2.59,"sma_120":3.21},{"date":"2026-04-08","open":1.94,"high":2.04,"low":1.86,"close":1.91,"volume":5602727,"rsi_14":49.02,"sma_20":1.9,"sma_60":2.57,"sma_120":3.19},{"date":"2026-04-09","open":1.88,"high":2.02,"low":1.88,"close":2.0,"volume":4047451,"rsi_14":47.47,"sma_20":1.89,"sma_60":2.55,"sma_120":3.17},{"date":"2026-04-10","open":2.03,"high":2.1,"low":1.93,"close":1.94,"volume":4156101,"rsi_14":50.0,"sma_20":1.88,"sma_60":2.53,"sma_120":3.14},{"date":"2026-04-13","open":1.9,"high":1.95,"low":1.84,"close":1.93,"volume":3190875,"rsi_14":48.39,"sma_20":1.87,"sma_60":2.51,"sma_120":3.12},{"date":"2026-04-14","open":1.98,"high":2.06,"low":1.95,"close":2.05,"volume":3549895,"rsi_14":59.37,"sma_20":1.87,"sma_60":2.49,"sma_120":3.1},{"date":"2026-04-15","open":2.05,"high":2.12,"low":2.02,"close":2.06,"volume":2990507,"rsi_14":63.74,"sma_20":1.87,"sma_60":2.48,"sma_120":3.08},{"date":"2026-04-16","open":2.09,"high":2.15,"low":2.06,"close":2.13,"volume":4378927,"rsi_14":70.65,"sma_20":1.88,"sma_60":2.46,"sma_120":3.05},{"date":"2026-04-17","open":2.17,"high":2.3,"low":2.16,"close":2.21,"volume":4656894,"rsi_14":75.26,"sma_20":1.89,"sma_60":2.45,"sma_120":3.03},{"date":"2026-04-20","open":2.19,"high":2.21,"low":2.13,"close":2.19,"volume":3006666,"rsi_14":78.49,"sma_20":1.9,"sma_60":2.43,"sma_120":3.01},{"date":"2026-04-21","open":2.21,"high":2.24,"low":2.11,"close":2.12,"volume":3289469,"rsi_14":71.28,"sma_20":1.91,"sma_60":2.42,"sma_120":2.98},{"date":"2026-04-22","open":2.15,"high":2.23,"low":2.15,"close":2.19,"volume":3039452,"rsi_14":71.88,"sma_20":1.93,"sma_60":2.41,"sma_120":2.96},{"date":"2026-04-23","open":2.2,"high":2.25,"low":2.14,"close":2.18,"volume":3091718,"rsi_14":75.82,"sma_20":1.94,"sma_60":2.39,"sma_120":2.94},{"date":"2026-04-24","open":2.18,"high":2.28,"low":2.13,"close":2.27,"volume":2901229,"rsi_14":74.42,"sma_20":1.97,"sma_60":2.38,"sma_120":2.92},{"date":"2026-04-27","open":2.26,"high":2.28,"low":2.12,"close":2.13,"volume":2592601,"rsi_14":67.37,"sma_20":1.99,"sma_60":2.36,"sma_120":2.9},{"date":"2026-04-28","open":2.12,"high":2.19,"low":2.1,"close":2.13,"volume":2082318,"rsi_14":63.1,"sma_20":2.01,"sma_60":2.34,"sma_120":2.88},{"date":"2026-04-29","open":2.12,"high":2.12,"low":2.06,"close":2.1,"volume":3410782,"rsi_14":56.41,"sma_20":2.03,"sma_60":2.33,"sma_120":2.86},{"date":"2026-04-30","open":2.12,"high":2.16,"low":2.09,"close":2.1,"volume":4250858,"rsi_14":61.11,"sma_20":2.05,"sma_60":2.31,"sma_120":2.84},{"date":"2026-05-01","open":2.11,"high":2.17,"low":2.09,"close":2.17,"volume":2388266,"rsi_14":65.38,"sma_20":2.07,"sma_60":2.3,"sma_120":2.82},{"date":"2026-05-04","open":2.16,"high":2.21,"low":2.08,"close":2.17,"volume":4426703,"rsi_14":59.09,"sma_20":2.09,"sma_60":2.28,"sma_120":2.81},{"date":"2026-05-05","open":2.11,"high":2.27,"low":2.03,"close":2.1,"volume":6022176,"rsi_14":52.78,"sma_20":2.1,"sma_60":2.27,"sma_120":2.79},{"date":"2026-05-06","open":2.14,"high":2.29,"low":1.93,"close":1.94,"volume":6989781,"rsi_14":38.27,"sma_20":2.11,"sma_60":2.25,"sma_120":2.77},{"date":"2026-05-07","open":1.91,"high":1.98,"low":1.88,"close":1.9,"volume":4490358,"rsi_14":29.87,"sma_20":2.1,"sma_60":2.23,"sma_120":2.75},{"date":"2026-05-08","open":1.92,"high":2.03,"low":1.87,"close":1.97,"volume":4195996,"rsi_14":36.59,"sma_20":2.1,"sma_60":2.21,"sma_120":2.73},{"date":"2026-05-11","open":1.95,"high":2.11,"low":1.93,"close":1.98,"volume":5527297,"rsi_14":40.79,"sma_20":2.1,"sma_60":2.19,"sma_120":2.71},{"date":"2026-05-12","open":1.98,"high":2.01,"low":1.9,"close":1.92,"volume":3982002,"rsi_14":32.0,"sma_20":2.1,"sma_60":2.17,"sma_120":2.69},{"date":"2026-05-13","open":1.91,"high":1.98,"low":1.85,"close":1.95,"volume":3264341,"rsi_14":35.06,"sma_20":2.09,"sma_60":2.15,"sma_120":2.68},{"date":"2026-05-14","open":1.96,"high":2.0,"low":1.93,"close":1.94,"volume":2462025,"rsi_14":26.09,"sma_20":2.08,"sma_60":2.14,"sma_120":2.66},{"date":"2026-05-15","open":1.9,"high":1.94,"low":1.86,"close":1.9,"volume":3107200,"rsi_14":30.51,"sma_20":2.07,"sma_60":2.12,"sma_120":2.64},{"date":"2026-05-18","open":1.9,"high":1.93,"low":1.85,"close":1.92,"volume":6685791,"rsi_14":32.79,"sma_20":2.05,"sma_60":2.11,"sma_120":2.62},{"date":"2026-05-19","open":1.89,"high":1.9,"low":1.81,"close":1.82,"volume":2579816,"rsi_14":29.41,"sma_20":2.04,"sma_60":2.09,"sma_120":2.61},{"date":"2026-05-20","open":1.81,"high":1.94,"low":1.78,"close":1.84,"volume":3153719,"rsi_14":31.43,"sma_20":2.02,"sma_60":2.08,"sma_120":2.59},{"date":"2026-05-21","open":1.83,"high":1.94,"low":1.82,"close":1.88,"volume":5108354,"rsi_14":28.36,"sma_20":2.01,"sma_60":2.06,"sma_120":2.58},{"date":"2026-05-22","open":1.88,"high":1.92,"low":1.86,"close":1.88,"volume":3149693,"rsi_14":28.36,"sma_20":1.99,"sma_60":2.04,"sma_120":2.56},{"date":"2026-05-26","open":1.92,"high":2.04,"low":1.9,"close":1.94,"volume":3113398,"rsi_14":37.88,"sma_20":1.98,"sma_60":2.03,"sma_120":2.55},{"date":"2026-05-27","open":1.95,"high":2.1,"low":1.94,"close":2.06,"volume":5308897,"rsi_14":59.68,"sma_20":1.97,"sma_60":2.02,"sma_120":2.54},{"date":"2026-05-28","open":2.05,"high":2.19,"low":2.02,"close":2.16,"volume":4319667,"rsi_14":69.12,"sma_20":1.98,"sma_60":2.01,"sma_120":2.53},{"date":"2026-05-29","open":2.16,"high":2.29,"low":2.12,"close":2.22,"volume":4739538,"rsi_14":68.66,"sma_20":1.98,"sma_60":2.0,"sma_120":2.52},{"date":"2026-06-01","open":2.23,"high":2.44,"low":2.19,"close":2.43,"volume":6961075,"rsi_14":75.86,"sma_20":2.0,"sma_60":2.01,"sma_120":2.52},{"date":"2026-06-02","open":2.43,"high":2.55,"low":2.3,"close":2.38,"volume":6544092,"rsi_14":76.74,"sma_20":2.01,"sma_60":2.01,"sma_120":2.51},{"date":"2026-06-03","open":2.34,"high":2.34,"low":2.21,"close":2.3,"volume":3487881,"rsi_14":69.23,"sma_20":2.02,"sma_60":2.01,"sma_120":2.51},{"date":"2026-06-04","open":2.27,"high":2.51,"low":2.26,"close":2.49,"volume":8990135,"rsi_14":75.23,"sma_20":2.04,"sma_60":2.02,"sma_120":2.5},{"date":"2026-06-05","open":2.47,"high":2.47,"low":2.12,"close":2.12,"volume":4304403,"rsi_14":57.95,"sma_20":2.06,"sma_60":2.02,"sma_120":2.5},{"date":"2026-06-08","open":2.15,"high":2.16,"low":2.06,"close":2.08,"volume":2198346,"rsi_14":55.56,"sma_20":2.06,"sma_60":2.01,"sma_120":2.49},{"date":"2026-06-09","open":2.08,"high":2.12,"low":1.9,"close":1.92,"volume":7132476,"rsi_14":53.33,"sma_20":2.06,"sma_60":2.01,"sma_120":2.48},{"date":"2026-06-10","open":1.9,"high":1.95,"low":1.87,"close":1.89,"volume":3209713,"rsi_14":51.66,"sma_20":2.06,"sma_60":2.01,"sma_120":2.47},{"date":"2026-06-11","open":1.89,"high":1.99,"low":1.87,"close":1.98,"volume":3646322,"rsi_14":53.21,"sma_20":2.06,"sma_60":2.01,"sma_120":2.47},{"date":"2026-06-12","open":2.01,"high":2.06,"low":1.97,"close":2.0,"volume":2691465,"rsi_14":53.8,"sma_20":2.06,"sma_60":2.01,"sma_120":2.46},{"date":"2026-06-15","open":2.06,"high":2.11,"low":1.99,"close":2.04,"volume":2883464,"rsi_14":53.21,"sma_20":2.07,"sma_60":2.01,"sma_120":2.45},{"date":"2026-06-16","open":2.03,"high":2.09,"low":1.99,"close":2.0,"volume":3031860,"rsi_14":47.97,"sma_20":2.07,"sma_60":2.01,"sma_120":2.44},{"date":"2026-06-17","open":2.01,"high":2.02,"low":1.87,"close":1.89,"volume":5004384,"rsi_14":40.94,"sma_20":2.08,"sma_60":2.01,"sma_120":2.43},{"date":"2026-06-18","open":1.93,"high":1.98,"low":1.9,"close":1.94,"volume":4567619,"rsi_14":40.54,"sma_20":2.08,"sma_60":2.01,"sma_120":2.42},{"date":"2026-06-22","open":1.93,"high":2.0,"low":1.89,"close":1.94,"volume":4110333,"rsi_14":30.71,"sma_20":2.08,"sma_60":2.01,"sma_120":2.4},{"date":"2026-06-23","open":1.89,"high":1.96,"low":1.89,"close":1.91,"volume":3104744,"rsi_14":31.2,"sma_20":2.08,"sma_60":2.01,"sma_120":2.39},{"date":"2026-06-24","open":1.9,"high":1.91,"low":1.77,"close":1.8,"volume":4015530,"rsi_14":30.47,"sma_20":2.08,"sma_60":2.02,"sma_120":2.38},{"date":"2026-06-25","open":1.8,"high":1.82,"low":1.76,"close":1.77,"volume":3108188,"rsi_14":17.86,"sma_20":2.06,"sma_60":2.02,"sma_120":2.36},{"date":"2026-06-26","open":1.75,"high":1.77,"low":1.71,"close":1.76,"volume":7424882,"rsi_14":26.14,"sma_20":2.04,"sma_60":2.02,"sma_120":2.35},{"date":"2026-06-29","open":1.78,"high":1.91,"low":1.77,"close":1.88,"volume":4318579,"rsi_14":38.1,"sma_20":2.03,"sma_60":2.02,"sma_120":2.34},{"date":"2026-06-30","open":1.87,"high":1.96,"low":1.83,"close":1.91,"volume":3483226,"rsi_14":49.3,"sma_20":2.0,"sma_60":2.02,"sma_120":2.33},{"date":"2026-07-01","open":1.89,"high":1.98,"low":1.86,"close":1.89,"volume":2744622,"rsi_14":50.0,"sma_20":1.98,"sma_60":2.02,"sma_120":2.32},{"date":"2026-07-02","open":1.92,"high":1.94,"low":1.83,"close":1.87,"volume":2683813,"rsi_14":41.27,"sma_20":1.95,"sma_60":2.02,"sma_120":2.31},{"date":"2026-07-06","open":1.88,"high":1.98,"low":1.85,"close":1.96,"volume":3153197,"rsi_14":47.14,"sma_20":1.93,"sma_60":2.03,"sma_120":2.3},{"date":"2026-07-07","open":1.93,"high":1.93,"low":1.81,"close":1.82,"volume":4944258,"rsi_14":36.25,"sma_20":1.91,"sma_60":2.02,"sma_120":2.29},{"date":"2026-07-08","open":1.79,"high":1.85,"low":1.77,"close":1.83,"volume":2754546,"rsi_14":38.96,"sma_20":1.9,"sma_60":2.02,"sma_120":2.28},{"date":"2026-07-09","open":1.84,"high":1.84,"low":1.77,"close":1.79,"volume":2825741,"rsi_14":42.86,"sma_20":1.89,"sma_60":2.02,"sma_120":2.27},{"date":"2026-07-10","open":1.8,"high":1.82,"low":1.77,"close":1.81,"volume":2250088,"rsi_14":40.3,"sma_20":1.89,"sma_60":2.01,"sma_120":2.25},{"date":"2026-07-13","open":1.78,"high":1.8,"low":1.7,"close":1.73,"volume":3488383,"rsi_14":36.0,"sma_20":1.88,"sma_60":2.01,"sma_120":2.24},{"date":"2026-07-14","open":1.76,"high":1.81,"low":1.75,"close":1.76,"volume":2290670,"rsi_14":40.0,"sma_20":1.86,"sma_60":2.0,"sma_120":2.23},{"date":"2026-07-15","open":1.79,"high":1.82,"low":1.74,"close":1.77,"volume":2459412,"rsi_14":47.69,"sma_20":1.85,"sma_60":2.0,"sma_120":2.22},{"date":"2026-07-16","open":1.76,"high":1.8,"low":1.7,"close":1.73,"volume":3599108,"rsi_14":46.97,"sma_20":1.84,"sma_60":1.99,"sma_120":2.21},{"date":"2026-07-17","open":1.7,"high":1.76,"low":1.68,"close":1.68,"volume":2066629,"rsi_14":44.29,"sma_20":1.83,"sma_60":1.98,"sma_120":2.2},{"date":"2026-07-20","open":1.69,"high":1.71,"low":1.66,"close":1.67,"volume":2081381,"rsi_14":32.2,"sma_20":1.81,"sma_60":1.97,"sma_120":2.19},{"date":"2026-07-21","open":1.64,"high":1.67,"low":1.6,"close":1.6,"volume":3529641,"rsi_14":25.4,"sma_20":1.8,"sma_60":1.96,"sma_120":2.18},{"date":"2026-07-22","open":1.6,"high":1.62,"low":1.52,"close":1.58,"volume":4665325,"rsi_14":25.4,"sma_20":1.78,"sma_60":1.95,"sma_120":2.16},{"date":"2026-07-23","open":1.54,"high":1.58,"low":1.51,"close":1.51,"volume":2624971,"rsi_14":23.53,"sma_20":1.77,"sma_60":1.94,"sma_120":2.15},{"date":"2026-07-24","open":1.52,"high":1.52,"low":1.41,"close":1.42,"volume":3717232,"rsi_14":10.29,"sma_20":1.75,"sma_60":1.93,"sma_120":2.14},{"date":"2026-07-27","open":1.45,"high":1.58,"low":1.44,"close":1.56,"volume":5657119,"rsi_14":30.88,"sma_20":1.74,"sma_60":1.92,"sma_120":2.12},{"date":"2026-07-28","open":1.53,"high":1.64,"low":1.53,"close":1.63,"volume":4567268,"rsi_14":36.49,"sma_20":1.73,"sma_60":1.91,"sma_120":2.11},{"date":"2026-07-29","open":1.62,"high":1.62,"low":1.54,"close":1.55,"volume":3958705,"rsi_14":34.62,"sma_20":1.71,"sma_60":1.9,"sma_120":2.1},{"date":"2026-07-30","open":1.58,"high":1.67,"low":1.57,"close":1.67,"volume":2436963,"rsi_14":42.05,"sma_20":1.7,"sma_60":1.89,"sma_120":2.09},{"date":"2026-07-31","open":1.69,"high":1.69,"low":1.55,"close":1.58,"volume":2780476,"rsi_14":41.57,"sma_20":1.68,"sma_60":1.88,"sma_120":2.08},{"date":"2026-08-03","open":1.59,"high":1.65,"low":1.57,"close":1.61,"volume":1878191,"rsi_14":41.57,"sma_20":1.66,"sma_60":1.88,"sma_120":2.06},{"date":"2026-08-04","open":1.63,"high":1.77,"low":1.62,"close":1.73,"volume":3864658,"rsi_14":48.0,"sma_20":1.66,"sma_60":1.88,"sma_120":2.05},{"date":"2026-08-05","open":1.52,"high":1.64,"low":1.5,"close":1.53,"volume":9752322,"rsi_14":41.38,"sma_20":1.65,"sma_60":1.87,"sma_120":2.03},{"date":"2026-08-06","open":1.54,"high":1.59,"low":1.48,"close":1.52,"volume":4673159},{"date":"2026-08-07","open":1.54,"high":1.63,"low":1.44,"close":1.62,"volume":5569615,"rsi_14":47.93,"sma_20":1.62,"sma_60":1.86,"sma_120":2.01},{"date":"2026-08-10","open":1.64,"high":1.69,"low":1.55,"close":1.59,"volume":3354800,"rsi_14":49.57,"sma_20":1.62,"sma_60":1.85,"sma_120":2.0},{"date":"2026-08-11","open":1.61,"high":1.66,"low":1.57,"close":1.6,"volume":3276603},{"date":"2026-08-12","open":1.62,"high":1.65,"low":1.57,"close":1.58,"volume":2287931,"rsi_14":53.15,"sma_20":1.6,"sma_60":1.84,"sma_120":1.98},{"date":"2026-08-13","open":1.58,"high":1.65,"low":1.57,"close":1.65,"volume":1989151,"rsi_14":60.55,"sma_20":1.59,"sma_60":1.83,"sma_120":1.97},{"date":"2026-08-14","open":1.64,"high":1.69,"low":1.57,"close":1.65,"volume":3577690,"rsi_14":54.74,"sma_20":1.59,"sma_60":1.83,"sma_120":1.96},{"date":"2026-08-17","open":1.67,"high":1.67,"low":1.53,"close":1.55,"volume":3023123,"rsi_14":45.92,"sma_20":1.59,"sma_60":1.83,"sma_120":1.95},{"date":"2026-08-18","open":1.54,"high":1.54,"low":1.47,"close":1.5,"volume":2903521,"rsi_14":47.37,"sma_20":1.58,"sma_60":1.82,"sma_120":1.94},{"date":"2026-08-19","open":1.52,"high":1.54,"low":1.49,"close":1.53,"volume":2048478},{"date":"2026-08-20","open":1.49,"high":1.5,"low":1.4,"close":1.46,"volume":4870700,"rsi_14":42.86,"sma_20":1.58,"sma_60":1.81,"sma_120":1.92},{"date":"2026-08-21","open":1.47,"high":1.51,"low":1.43,"close":1.51,"volume":2951781,"rsi_14":44.19,"sma_20":1.58,"sma_60":1.8,"sma_120":1.91},{"date":"2026-08-24","open":1.49,"high":1.51,"low":1.47,"close":1.48,"volume":1582025,"rsi_14":33.77,"sma_20":1.58,"sma_60":1.79,"sma_120":1.9},{"date":"2026-08-25","open":1.5,"high":1.51,"low":1.48,"close":1.49,"volume":1565941,"rsi_14":46.55,"sma_20":1.57,"sma_60":1.77,"sma_120":1.89},{"date":"2026-08-26","open":1.5,"high":1.5,"low":1.45,"close":1.46,"volume":2346458,"rsi_14":45.0,"sma_20":1.57,"sma_60":1.76,"sma_120":1.88},{"date":"2026-08-27","open":1.46,"high":1.5,"low":1.42,"close":1.44,"volume":3905494,"rsi_14":32.38,"sma_20":1.55,"sma_60":1.74,"sma_120":1.88},{"date":"2026-08-28","open":1.44,"high":1.45,"low":1.37,"close":1.38,"volume":3694078,"rsi_14":30.91,"sma_20":1.54,"sma_60":1.73,"sma_120":1.87},{"date":"2026-08-31","open":1.38,"high":1.39,"low":1.32,"close":1.34,"volume":3957339},{"date":"2026-09-01","open":1.32,"high":1.32,"low":1.26,"close":1.27,"volume":4302763,"rsi_14":25.4,"sma_20":1.51,"sma_60":1.69,"sma_120":1.85},{"date":"2026-09-02","open":1.27,"high":1.29,"low":1.23,"close":1.25,"volume":3898264,"rsi_14":15.52,"sma_20":1.49,"sma_60":1.68,"sma_120":1.85},{"date":"2026-09-03","open":1.28,"high":1.47,"low":1.27,"close":1.44,"volume":9321215},{"date":"2026-09-04","open":1.42,"high":1.52,"low":1.42,"close":1.51,"volume":7076826,"rsi_14":47.3,"sma_20":1.48,"sma_60":1.67,"sma_120":1.84},{"date":"2026-09-08","open":1.51,"high":1.51,"low":1.39,"close":1.41,"volume":5637618,"rsi_14":44.3,"sma_20":1.47,"sma_60":1.66,"sma_120":1.83},{"date":"2026-09-09","open":1.4,"high":1.42,"low":1.35,"close":1.35,"volume":3414415,"rsi_14":39.26,"sma_20":1.46,"sma_60":1.65,"sma_120":1.83},{"date":"2026-09-10","open":1.32,"high":1.36,"low":1.3,"close":1.33,"volume":3135312,"rsi_14":41.56,"sma_20":1.45,"sma_60":1.63,"sma_120":1.82},{"date":"2026-09-11","open":1.36,"high":1.38,"low":1.33,"close":1.36,"volume":2114485,"rsi_14":40.0,"sma_20":1.44,"sma_60":1.62,"sma_120":1.82},{"date":"2026-09-14","open":1.33,"high":1.46,"low":1.32,"close":1.45,"volume":3081379,"rsi_14":48.15,"sma_20":1.43,"sma_60":1.62,"sma_120":1.81},{"date":"2026-09-15","open":1.42,"high":1.47,"low":1.39,"close":1.41,"volume":2171717},{"date":"2026-09-16","open":1.42,"high":1.44,"low":1.38,"close":1.39,"volume":2529332,"rsi_14":45.78,"sma_20":1.41,"sma_60":1.6,"sma_120":1.8},{"date":"2026-09-17","open":1.43,"high":1.48,"low":1.41,"close":1.47,"volume":3152452,"rsi_14":51.98,"sma_20":1.41,"sma_60":1.59,"sma_120":1.8},{"date":"2026-09-18","open":1.46,"high":1.53,"low":1.41,"close":1.52,"volume":16034199,"rsi_14":57.95,"sma_20":1.41,"sma_60":1.59,"sma_120":1.8},{"date":"2026-09-21","open":1.53,"high":1.54,"low":1.44,"close":1.49,"volume":3740824,"rsi_14":58.62,"sma_20":1.41,"sma_60":1.58,"sma_120":1.8},{"date":"2026-09-22","open":1.48,"high":1.52,"low":1.46,"close":1.47,"volume":3259088},{"date":"2026-09-23","open":1.47,"high":1.49,"low":1.36,"close":1.36,"volume":2978998,"rsi_14":56.04,"sma_20":1.4,"sma_60":1.57,"sma_120":1.79},{"date":"2026-09-24","open":1.36,"high":1.36,"low":1.32,"close":1.33,"volume":2865731,"rsi_14":42.67,"sma_20":1.4,"sma_60":1.56,"sma_120":1.79},{"date":"2026-09-25","open":1.35,"high":1.43,"low":1.34,"close":1.38,"volume":3529639,"rsi_14":41.1,"sma_20":1.4,"sma_60":1.55,"sma_120":1.79},{"date":"2026-09-28","open":1.36,"high":1.37,"low":1.32,"close":1.34,"volume":2473041,"rsi_14":44.78,"sma_20":1.39,"sma_60":1.54,"sma_120":1.78},{"date":"2026-09-29","open":1.37,"high":1.38,"low":1.33,"close":1.33,"volume":2782187,"rsi_14":48.0,"sma_20":1.39,"sma_60":1.53,"sma_120":1.78},{"date":"2026-09-30","open":1.35,"high":1.37,"low":1.25,"close":1.26,"volume":4980891,"rsi_14":44.78,"sma_20":1.39,"sma_60":1.52,"sma_120":1.77},{"date":"2026-10-01","open":1.28,"high":1.3,"low":1.25,"close":1.26,"volume":3092493,"rsi_14":42.19,"sma_20":1.39,"sma_60":1.51,"sma_120":1.77},{"date":"2026-10-02","open":1.31,"high":1.4,"low":1.3,"close":1.38,"volume":5539096,"rsi_14":44.78,"sma_20":1.39,"sma_60":1.5,"sma_120":1.76},{"date":"2026-10-05","open":1.38,"high":1.4,"low":1.33,"close":1.35,"volume":3024939,"rsi_14":45.45,"sma_20":1.38,"sma_60":1.5,"sma_120":1.76},{"date":"2026-10-06","open":1.36,"high":1.36,"low":1.32,"close":1.32,"volume":2019176},{"date":"2026-10-07","open":1.32,"high":1.32,"low":1.26,"close":1.29,"volume":3044586,"rsi_14":35.48,"sma_20":1.37,"sma_60":1.48,"sma_120":1.74},{"date":"2026-10-08","open":1.27,"high":1.28,"low":1.25,"close":1.27,"volume":3401917,"rsi_14":28.81,"sma_20":1.37,"sma_60":1.47,"sma_120":1.73},{"date":"2026-10-09","open":1.29,"high":1.31,"low":1.22,"close":1.22,"volume":2899910,"rsi_14":27.87,"sma_20":1.36,"sma_60":1.46,"sma_120":1.73},{"date":"2026-10-12","open":1.23,"high":1.24,"low":1.11,"close":1.11,"volume":3936207,"rsi_14":24.29,"sma_20":1.35,"sma_60":1.46,"sma_120":1.72},{"date":"2026-10-13","open":1.1,"high":1.15,"low":1.07,"close":1.13,"volume":3483323,"rsi_14":31.15,"sma_20":1.33,"sma_60":1.45,"sma_120":1.71},{"date":"2026-10-14","open":1.11,"high":1.13,"low":1.06,"close":1.09,"volume":3497917,"rsi_14":30.65,"sma_20":1.32,"sma_60":1.44,"sma_120":1.7},{"date":"2026-10-15","open":1.09,"high":1.12,"low":1.02,"close":1.11,"volume":3435545,"rsi_14":27.12,"sma_20":1.3,"sma_60":1.43,"sma_120":1.69},{"date":"2026-10-16","open":1.14,"high":1.14,"low":1.07,"close":1.07,"volume":3435118,"rsi_14":27.12,"sma_20":1.28,"sma_60":1.42,"sma_120":1.68},{"date":"2026-10-19","open":1.08,"high":1.09,"low":1.02,"close":1.06,"volume":3241247,"rsi_14":27.12,"sma_20":1.26,"sma_60":1.42,"sma_120":1.67},{"date":"2026-10-20","open":1.05,"high":1.12,"low":1.04,"close":1.1,"volume":2208045,"rsi_14":35.71,"sma_20":1.24,"sma_60":1.41,"sma_120":1.66},{"date":"2026-10-21","open":1.12,"high":1.12,"low":1.06,"close":1.08,"volume":2843281,"rsi_14":34.48,"sma_20":1.22,"sma_60":1.4,"sma_120":1.66},{"date":"2026-10-22","open":1.07,"high":1.09,"low":1.02,"close":1.03,"volume":2441763,"rsi_14":15.69,"sma_20":1.21,"sma_60":1.39,"sma_120":1.65},{"date":"2026-10-23","open":1.02,"high":1.03,"low":0.98,"close":1.02,"volume":3527301,"rsi_14":16.33,"sma_20":1.19,"sma_60":1.38,"sma_120":1.64}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.31,"ttm_eps":null,"close":2.45},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":5.93,"ttm_eps":null,"close":4.14},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":6.09,"ttm_eps":null,"close":4.05},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":29.62,"ttm_eps":null,"close":1.72},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.12,"ttm_eps":null,"close":1.91}],"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":"Evgo Inc","phase":"above-fold","symbol_resolved":true}