{"status":"ok","report":{"price_analysis":{"current":11.83,"change_1d":-1.9,"change_7d":-4.1,"change_30d":-25.4,"high_30d":16.25,"low_30d":11.6,"position_in_range":5.0,"support":12.06,"resistance":15.79},"summary":"Rivian Automotive, Inc.(RIVN)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 170.76억. 현재가 $11.83, 전일 대비 -1.9%, 30일 -25.4%. ROE -16.2%. 기술적 시그널: RSI 6(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -16.2%로 적자 상태입니다. 시가총액 170.76억. 매출 58.83억, 영업이익 -35.33억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":3.88,"roe":-16.25,"eps":-0.64,"revenue":5883000000.0,"operating_income":-3533000000.0,"net_income":-3233000000.0,"market_cap":17076084480,"profit_margin":-54.95,"roa":-5.5,"operating_margin":-60.05,"gross_margin":10.8,"debt_ratio":1.0019504583577141,"total_assets":15140000000.0,"total_equity":5127000000.0,"total_debt":5137000000.0,"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) 6.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.86)가 시그널선(-0.72)을 하회합니다(데드크로스). 현재가가 SMA20(14)과 SMA60(15) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12~16 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 6","rsi_14":6.031746031746081,"macd":-0.8605254040381656,"macd_signal":-0.7210385238812737,"sma_20":13.595999999999998,"sma_60":15.039416666666666,"bb_upper":15.690300837988657,"bb_lower":11.50169916201134,"atr_14":0.46285714285714274},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1, PBR 3.88x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1원"}]},"growth":{"grade":"C","percentile":68,"summary":"매출 +20.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":20.1,"unit":"%","percentile":75,"direction":"higher_better"},{"name":"영업이익 성장률","value":5.1,"unit":"%","percentile":60,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -16.2%","metrics":[{"name":"ROE","value":-16.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-60.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-54.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-5.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":18,"summary":"RSI 6","metrics":[{"name":"RSI (14)","value":6.0,"unit":"","percentile":6,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-25.4,"unit":"%","percentile":18,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":44,"summary":"유동비율 2.1x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.3,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-52.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.17,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 3.88x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +20.1%"},"profitability":{"grade":"C","reason":"ROE -16.2%"},"momentum":{"grade":"F","reason":"RSI 6"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-5.5,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-16.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-34.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.0,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.87,"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":10.8,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-60.05,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-54.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 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 6 (30 이하 과매도 구간)","전분기 대비 매출 20% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 6 (30 이하 과매도 구간)","전분기 대비 매출 20% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3.88,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":6.99,"pbr_5y_low":3.08,"pbr_5y_avg":4.35,"pbr_percentile":55.6,"per_5y_median":null,"pbr_5y_median":3.67,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.19},{"quarter":"2024-Q3","per":null,"pbr":3.08},{"quarter":"2024-Q4","per":null,"pbr":3.28},{"quarter":"2025-Q1","per":null,"pbr":3.24},{"quarter":"2025-Q2","per":null,"pbr":3.67},{"quarter":"2025-Q3","per":null,"pbr":4.69},{"quarter":"2025-Q4","per":null,"pbr":6.99},{"quarter":"2026-Q1","per":null,"pbr":5.53},{"quarter":"2026-Q2","per":null,"pbr":5.48},{"quarter":"현재","per":null,"pbr":3.88}],"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":"AUTO MANUFACTURERS"},"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":"3.9배"},{"label":"ROE","value":"-16.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:28:10.278355+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"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":4.35,"roe":-0.16247318119758145,"dividend_yield":0.0,"eps":-0.64,"revenue":1658000000.0,"operating_income":-836000000.0,"net_income":-833000000.0,"market_cap":19148474000.0,"profit_margin":-0.5024125452352232,"operating_margin":-0.5042219541616405,"roa":-0.05501981505944518,"gross_margin":0.10796139927623644,"total_equity":5127000000.0,"total_assets":15140000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":4.514,"roe":-0.09448103565750625,"dividend_yield":null,"eps":-0.55,"revenue":1381000000.0,"operating_income":-881000000.0,"net_income":-416000000.0,"market_cap":19201266000.0,"profit_margin":-0.30123099203475745,"operating_margin":-0.6379435191889935,"roa":-0.02922785076933886,"gross_margin":0.08616944243301955,"total_equity":4403000000.0,"total_assets":14233000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.17761717038983793,"dividend_yield":null,"eps":-0.66,"revenue":1286000000.0,"operating_income":-833000000.0,"net_income":-811000000.0,"market_cap":null,"profit_margin":-0.6306376360808709,"operating_margin":-0.6477449455676516,"roa":-0.05456135629709365,"gross_margin":0.03188180404354588,"total_equity":4566000000.0,"total_assets":14864000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.23154362416107382,"dividend_yield":null,"eps":-0.96,"revenue":1558000000.0,"operating_income":-983000000.0,"net_income":-1173000000.0,"market_cap":null,"profit_margin":-0.7528883183568678,"operating_margin":-0.6309370988446726,"roa":-0.07708483932443977,"gross_margin":-0.031450577663671375,"total_equity":5066000000.0,"total_assets":15217000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.18408042188529994,"dividend_yield":null,"eps":-0.8,"revenue":1303000000.0,"operating_income":-1114000000.0,"net_income":-1117000000.0,"market_cap":null,"profit_margin":-0.8572524942440521,"operating_margin":-0.8549501151189562,"roa":-0.07161633647496313,"gross_margin":-0.15809669992325404,"total_equity":6068000000.0,"total_assets":15597000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.08759241401478625,"dividend_yield":null,"eps":-0.48,"revenue":1240000000.0,"operating_income":-655000000.0,"net_income":-545000000.0,"market_cap":null,"profit_margin":-0.43951612903225806,"operating_margin":-0.5282258064516129,"roa":-0.03514995162850693,"gross_margin":0.10806451612903226,"total_equity":6222000000.0,"total_assets":15505000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.11329673681000305,"dividend_yield":null,"eps":-0.7,"revenue":1734000000.0,"operating_income":-661000000.0,"net_income":-743000000.0,"market_cap":null,"profit_margin":-0.4284890426758939,"operating_margin":-0.381199538638985,"roa":-0.0482154445165477,"gross_margin":0.09803921568627451,"total_equity":6558000000.0,"total_assets":15410000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.18647228343787084,"dividend_yield":null,"eps":-0.98,"revenue":874000000.0,"operating_income":-1169000000.0,"net_income":-1100000000.0,"market_cap":null,"profit_margin":-1.2585812356979404,"operating_margin":-1.337528604118993,"roa":-0.07712803253400645,"gross_margin":-0.448512585812357,"total_equity":5899000000.0,"total_assets":14262000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.21369903197418597,"dividend_yield":null,"eps":-1.2174338278862327,"revenue":1158000000.0,"operating_income":-1375000000.0,"net_income":-1457000000.0,"market_cap":null,"profit_margin":-1.258203799654577,"operating_margin":-1.1873920552677029,"roa":-0.0948938387390908,"gross_margin":-0.38946459412780654,"total_equity":6818000000.0,"total_assets":15354000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.17920436237451975,"dividend_yield":null,"eps":-1.2172254502948863,"revenue":1204000000.0,"operating_income":-1484000000.0,"net_income":-1446000000.0,"market_cap":null,"profit_margin":-1.2009966777408638,"operating_margin":-1.2325581395348837,"roa":-0.09190288547095463,"gross_margin":-0.4377076411960133,"total_equity":8069000000.0,"total_assets":15734000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.16639317361339023,"dividend_yield":null,"eps":-1.2803595504139158,"revenue":1315000000.0,"operating_income":-1581000000.0,"net_income":-1521000000.0,"market_cap":null,"profit_margin":-1.1566539923954373,"operating_margin":-1.2022813688212928,"roa":-0.09065442841816665,"gross_margin":-0.46083650190114067,"total_equity":9141000000.0,"total_assets":16778000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.1295489006823351,"dividend_yield":null,"eps":-1.1507241981695087,"revenue":1337000000.0,"operating_income":-1440000000.0,"net_income":-1367000000.0,"market_cap":null,"profit_margin":-1.0224382946896036,"operating_margin":-1.0770381451009723,"roa":-0.0830700048614487,"gross_margin":-0.3567688855646971,"total_equity":10552000000.0,"total_assets":16456000000.0}],"current_price":11.83,"change_pct":-1.91,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-11-10","close":100.73},{"date":"2021-11-11","close":122.99},{"date":"2021-11-12","close":129.95},{"date":"2021-11-15","close":149.36},{"date":"2021-11-16","close":172.01},{"date":"2021-11-17","close":146.07},{"date":"2021-11-18","close":123.38},{"date":"2021-11-19","close":128.6},{"date":"2021-11-22","close":118.11},{"date":"2021-11-23","close":119.85},{"date":"2021-11-24","close":114.85},{"date":"2021-11-26","close":112.13},{"date":"2021-11-29","close":119.77},{"date":"2021-11-30","close":119.76},{"date":"2021-12-01","close":115.69},{"date":"2021-12-02","close":110.77},{"date":"2021-12-03","close":104.67},{"date":"2021-12-06","close":116.78},{"date":"2021-12-07","close":116.18},{"date":"2021-12-08","close":122.12},{"date":"2021-12-09","close":115.4},{"date":"2021-12-10","close":114.66},{"date":"2021-12-13","close":118.9},{"date":"2021-12-14","close":117.14},{"date":"2021-12-15","close":115.0},{"date":"2021-12-16","close":108.87},{"date":"2021-12-17","close":97.7},{"date":"2021-12-20","close":89.98},{"date":"2021-12-21","close":96.82},{"date":"2021-12-22","close":96.34},{"date":"2021-12-23","close":96.84},{"date":"2021-12-27","close":107.09},{"date":"2021-12-28","close":102.87},{"date":"2021-12-29","close":99.34},{"date":"2021-12-30","close":103.42},{"date":"2021-12-31","close":103.69},{"date":"2022-01-03","close":102.72},{"date":"2022-01-04","close":101.39},{"date":"2022-01-05","close":90.01},{"date":"2022-01-06","close":87.33},{"date":"2022-01-07","close":86.28},{"date":"2022-01-10","close":81.44},{"date":"2022-01-11","close":83.55},{"date":"2022-01-12","close":86.48},{"date":"2022-01-13","close":80.31},{"date":"2022-01-14","close":79.95},{"date":"2022-01-18","close":73.16},{"date":"2022-01-19","close":69.4},{"date":"2022-01-20","close":65.02},{"date":"2022-01-21","close":64.51},{"date":"2022-01-24","close":63.9},{"date":"2022-01-25","close":59.61},{"date":"2022-01-26","close":60.27},{"date":"2022-01-27","close":53.94},{"date":"2022-01-28","close":57.12},{"date":"2022-01-31","close":65.74},{"date":"2022-02-01","close":69.62},{"date":"2022-02-02","close":64.32},{"date":"2022-02-03","close":60.36},{"date":"2022-02-04","close":60.87},{"date":"2022-02-07","close":58.36},{"date":"2022-02-08","close":60.95},{"date":"2022-02-09","close":64.53},{"date":"2022-02-10","close":64.72},{"date":"2022-02-11","close":58.85},{"date":"2022-02-14","close":62.65},{"date":"2022-02-15","close":66.29},{"date":"2022-02-16","close":66.25},{"date":"2022-02-17","close":64.74},{"date":"2022-02-18","close":66.37},{"date":"2022-02-22","close":62.39},{"date":"2022-02-23","close":57.53},{"date":"2022-02-24","close":63.71},{"date":"2022-02-25","close":63.43},{"date":"2022-02-28","close":67.56},{"date":"2022-03-01","close":61.91},{"date":"2022-03-02","close":53.56},{"date":"2022-03-03","close":50.91},{"date":"2022-03-04","close":47.39},{"date":"2022-03-07","close":42.43},{"date":"2022-03-08","close":42.21},{"date":"2022-03-09","close":43.95},{"date":"2022-03-10","close":41.16},{"date":"2022-03-11","close":38.05},{"date":"2022-03-14","close":35.83},{"date":"2022-03-15","close":37.0},{"date":"2022-03-16","close":41.58},{"date":"2022-03-17","close":42.13},{"date":"2022-03-18","close":45.6},{"date":"2022-03-21","close":43.56},{"date":"2022-03-22","close":46.93},{"date":"2022-03-23","close":45.87},{"date":"2022-03-24","close":48.66},{"date":"2022-03-25","close":46.16},{"date":"2022-03-28","close":45.98},{"date":"2022-03-29","close":53.88},{"date":"2022-03-30","close":52.01},{"date":"2022-03-31","close":50.24},{"date":"2022-04-01","close":46.44},{"date":"2022-04-04","close":46.53},{"date":"2022-04-05","close":42.19},{"date":"2022-04-06","close":40.1},{"date":"2022-04-07","close":39.98},{"date":"2022-04-08","close":38.8},{"date":"2022-04-11","close":39.5},{"date":"2022-04-12","close":38.15},{"date":"2022-04-13","close":41.15},{"date":"2022-04-14","close":40.59},{"date":"2022-04-18","close":38.23},{"date":"2022-04-19","close":39.15},{"date":"2022-04-20","close":36.23},{"date":"2022-04-21","close":33.76},{"date":"2022-04-22","close":33.61},{"date":"2022-04-25","close":33.9},{"date":"2022-04-26","close":30.68},{"date":"2022-04-27","close":31.22},{"date":"2022-04-28","close":32.18},{"date":"2022-04-29","close":30.24},{"date":"2022-05-02","close":31.74},{"date":"2022-05-03","close":31.99},{"date":"2022-05-04","close":33.92},{"date":"2022-05-05","close":30.71},{"date":"2022-05-06","close":28.79},{"date":"2022-05-09","close":22.78},{"date":"2022-05-10","close":22.79},{"date":"2022-05-11","close":20.6},{"date":"2022-05-12","close":24.3},{"date":"2022-05-13","close":26.7},{"date":"2022-05-16","close":24.86},{"date":"2022-05-17","close":27.49},{"date":"2022-05-18","close":27.29},{"date":"2022-05-19","close":29.61},{"date":"2022-05-20","close":28.92},{"date":"2022-05-23","close":27.99},{"date":"2022-05-24","close":26.53},{"date":"2022-05-25","close":27.25},{"date":"2022-05-26","close":29.23},{"date":"2022-05-27","close":30.96},{"date":"2022-05-31","close":31.4},{"date":"2022-06-01","close":30.25},{"date":"2022-06-02","close":31.94},{"date":"2022-06-03","close":30.19},{"date":"2022-06-06","close":28.98},{"date":"2022-06-07","close":29.72},{"date":"2022-06-08","close":29.8},{"date":"2022-06-09","close":28.87},{"date":"2022-06-10","close":28.36},{"date":"2022-06-13","close":26.81},{"date":"2022-06-14","close":27.3},{"date":"2022-06-15","close":29.08},{"date":"2022-06-16","close":26.42},{"date":"2022-06-17","close":26.24},{"date":"2022-06-21","close":29.07},{"date":"2022-06-22","close":28.56},{"date":"2022-06-23","close":29.47},{"date":"2022-06-24","close":29.5},{"date":"2022-06-27","close":28.44},{"date":"2022-06-28","close":26.99},{"date":"2022-06-29","close":26.27},{"date":"2022-06-30","close":25.74},{"date":"2022-07-01","close":25.7},{"date":"2022-07-05","close":26.86},{"date":"2022-07-06","close":29.66},{"date":"2022-07-07","close":31.63},{"date":"2022-07-08","close":31.99},{"date":"2022-07-11","close":29.93},{"date":"2022-07-12","close":30.15},{"date":"2022-07-13","close":30.76},{"date":"2022-07-14","close":30.83},{"date":"2022-07-15","close":31.6},{"date":"2022-07-18","close":31.8},{"date":"2022-07-19","close":31.71},{"date":"2022-07-20","close":32.74},{"date":"2022-07-21","close":34.13},{"date":"2022-07-22","close":32.48},{"date":"2022-07-25","close":32.17},{"date":"2022-07-26","close":31.69},{"date":"2022-07-27","close":32.01},{"date":"2022-07-28","close":33.845},{"date":"2022-07-29","close":34.3},{"date":"2022-08-01","close":34.81},{"date":"2022-08-02","close":35.01},{"date":"2022-08-03","close":36.59},{"date":"2022-08-04","close":36.18},{"date":"2022-08-05","close":35.67},{"date":"2022-08-08","close":38.09},{"date":"2022-08-09","close":36.7},{"date":"2022-08-10","close":37.4},{"date":"2022-08-11","close":38.95},{"date":"2022-08-12","close":38.9},{"date":"2022-08-15","close":37.28},{"date":"2022-08-16","close":38.23},{"date":"2022-08-17","close":36.42},{"date":"2022-08-18","close":35.9},{"date":"2022-08-19","close":34.45},{"date":"2022-08-22","close":33.06},{"date":"2022-08-23","close":32.21},{"date":"2022-08-24","close":32.56},{"date":"2022-08-25","close":32.9},{"date":"2022-08-26","close":32.11},{"date":"2022-08-29","close":32.31},{"date":"2022-08-30","close":31.89},{"date":"2022-08-31","close":32.71},{"date":"2022-09-01","close":31.95},{"date":"2022-09-02","close":32.07},{"date":"2022-09-06","close":33.22},{"date":"2022-09-07","close":33.25},{"date":"2022-09-08","close":36.88},{"date":"2022-09-09","close":37.55},{"date":"2022-09-12","close":38.74},{"date":"2022-09-13","close":38.76},{"date":"2022-09-14","close":40.1},{"date":"2022-09-15","close":39.69},{"date":"2022-09-16","close":39.26},{"date":"2022-09-19","close":37.94},{"date":"2022-09-20","close":35.75},{"date":"2022-09-21","close":35.1},{"date":"2022-09-22","close":33.33},{"date":"2022-09-23","close":33.56},{"date":"2022-09-26","close":33.85},{"date":"2022-09-27","close":33.79},{"date":"2022-09-28","close":35.08},{"date":"2022-09-29","close":32.31},{"date":"2022-09-30","close":32.91},{"date":"2022-10-03","close":31.89},{"date":"2022-10-04","close":36.3},{"date":"2022-10-05","close":36.13},{"date":"2022-10-06","close":36.76},{"date":"2022-10-07","close":33.95},{"date":"2022-10-10","close":31.48},{"date":"2022-10-11","close":32.33},{"date":"2022-10-12","close":32.35},{"date":"2022-10-13","close":32.5},{"date":"2022-10-14","close":28.71},{"date":"2022-10-17","close":30.7},{"date":"2022-10-18","close":31.64},{"date":"2022-10-19","close":31.5},{"date":"2022-10-20","close":30.73},{"date":"2022-10-21","close":31.92},{"date":"2022-10-24","close":31.34},{"date":"2022-10-25","close":34.49},{"date":"2022-10-26","close":34.44},{"date":"2022-10-27","close":34.5},{"date":"2022-10-28","close":34.48},{"date":"2022-10-31","close":34.97},{"date":"2022-11-01","close":33.48},{"date":"2022-11-02","close":31.52},{"date":"2022-11-03","close":32.24},{"date":"2022-11-04","close":31.99},{"date":"2022-11-07","close":31.32},{"date":"2022-11-08","close":31.85},{"date":"2022-11-09","close":28.07},{"date":"2022-11-10","close":32.96},{"date":"2022-11-11","close":34.9},{"date":"2022-11-14","close":34.38},{"date":"2022-11-15","close":35.15},{"date":"2022-11-16","close":33.32},{"date":"2022-11-17","close":32.07},{"date":"2022-11-18","close":30.34},{"date":"2022-11-21","close":28.42},{"date":"2022-11-22","close":28.94},{"date":"2022-11-23","close":29.71},{"date":"2022-11-25","close":29.53},{"date":"2022-11-28","close":28.64},{"date":"2022-11-29","close":28.85},{"date":"2022-11-30","close":32.04},{"date":"2022-12-01","close":31.48},{"date":"2022-12-02","close":31.36},{"date":"2022-12-05","close":29.53},{"date":"2022-12-06","close":27.89},{"date":"2022-12-07","close":27.94},{"date":"2022-12-08","close":28.58},{"date":"2022-12-09","close":27.29},{"date":"2022-12-12","close":25.61},{"date":"2022-12-13","close":24.96},{"date":"2022-12-14","close":24.54},{"date":"2022-12-15","close":23.97},{"date":"2022-12-16","close":22.48},{"date":"2022-12-19","close":22.03},{"date":"2022-12-20","close":21.4},{"date":"2022-12-21","close":21.03},{"date":"2022-12-22","close":19.73},{"date":"2022-12-23","close":19.14},{"date":"2022-12-27","close":17.74},{"date":"2022-12-28","close":17.74},{"date":"2022-12-29","close":18.73},{"date":"2022-12-30","close":18.43},{"date":"2023-01-03","close":17.34},{"date":"2023-01-04","close":17.71},{"date":"2023-01-05","close":16.56},{"date":"2023-01-06","close":16.4},{"date":"2023-01-09","close":16.62},{"date":"2023-01-10","close":16.45},{"date":"2023-01-11","close":17.08},{"date":"2023-01-12","close":17.58},{"date":"2023-01-13","close":16.45},{"date":"2023-01-17","close":16.93},{"date":"2023-01-18","close":16.5},{"date":"2023-01-19","close":15.79},{"date":"2023-01-20","close":16.23},{"date":"2023-01-23","close":18.1},{"date":"2023-01-24","close":18.05},{"date":"2023-01-25","close":18.69},{"date":"2023-01-26","close":18.31},{"date":"2023-01-27","close":19.83},{"date":"2023-01-30","close":18.04},{"date":"2023-01-31","close":19.4},{"date":"2023-02-01","close":19.71},{"date":"2023-02-02","close":20.88},{"date":"2023-02-03","close":19.9},{"date":"2023-02-06","close":20.22},{"date":"2023-02-07","close":19.91},{"date":"2023-02-08","close":20.08},{"date":"2023-02-09","close":19.42},{"date":"2023-02-10","close":18.85},{"date":"2023-02-13","close":18.92},{"date":"2023-02-14","close":19.49},{"date":"2023-02-15","close":21.15},{"date":"2023-02-16","close":20.68},{"date":"2023-02-17","close":20.22},{"date":"2023-02-21","close":19.08},{"date":"2023-02-22","close":19.02},{"date":"2023-02-23","close":18.18},{"date":"2023-02-24","close":17.32},{"date":"2023-02-27","close":18.45},{"date":"2023-02-28","close":19.3},{"date":"2023-03-01","close":15.76},{"date":"2023-03-02","close":15.72},{"date":"2023-03-03","close":16.92},{"date":"2023-03-06","close":17.13},{"date":"2023-03-07","close":14.64},{"date":"2023-03-08","close":15.13},{"date":"2023-03-09","close":14.53},{"date":"2023-03-10","close":14.16},{"date":"2023-03-13","close":13.73},{"date":"2023-03-14","close":13.21},{"date":"2023-03-15","close":13.03},{"date":"2023-03-16","close":13.46},{"date":"2023-03-17","close":13.01},{"date":"2023-03-20","close":13.02},{"date":"2023-03-21","close":13.61},{"date":"2023-03-22","close":13.29},{"date":"2023-03-23","close":13.71},{"date":"2023-03-24","close":13.62},{"date":"2023-03-27","close":13.31},{"date":"2023-03-28","close":12.96},{"date":"2023-03-29","close":14.24},{"date":"2023-03-30","close":14.4},{"date":"2023-03-31","close":15.48},{"date":"2023-04-03","close":15.23},{"date":"2023-04-04","close":15.38},{"date":"2023-04-05","close":14.63},{"date":"2023-04-06","close":14.47},{"date":"2023-04-10","close":14.81},{"date":"2023-04-11","close":14.74},{"date":"2023-04-12","close":14.19},{"date":"2023-04-13","close":14.37},{"date":"2023-04-14","close":13.38},{"date":"2023-04-17","close":13.73},{"date":"2023-04-18","close":13.43},{"date":"2023-04-19","close":12.82},{"date":"2023-04-20","close":12.35},{"date":"2023-04-21","close":12.25},{"date":"2023-04-24","close":12.36},{"date":"2023-04-25","close":12.0},{"date":"2023-04-26","close":12.04},{"date":"2023-04-27","close":12.67},{"date":"2023-04-28","close":12.82},{"date":"2023-05-01","close":12.65},{"date":"2023-05-02","close":12.68},{"date":"2023-05-03","close":12.81},{"date":"2023-05-04","close":12.95},{"date":"2023-05-05","close":13.41},{"date":"2023-05-08","close":13.87},{"date":"2023-05-09","close":13.86},{"date":"2023-05-10","close":14.11},{"date":"2023-05-11","close":13.84},{"date":"2023-05-12","close":12.91},{"date":"2023-05-15","close":13.44},{"date":"2023-05-16","close":13.08},{"date":"2023-05-17","close":13.41},{"date":"2023-05-18","close":13.54},{"date":"2023-05-19","close":13.47},{"date":"2023-05-22","close":14.23},{"date":"2023-05-23","close":14.2},{"date":"2023-05-24","close":14.38},{"date":"2023-05-25","close":14.57},{"date":"2023-05-26","close":15.14},{"date":"2023-05-30","close":14.87},{"date":"2023-05-31","close":14.73},{"date":"2023-06-01","close":14.58},{"date":"2023-06-02","close":14.48},{"date":"2023-06-05","close":14.34},{"date":"2023-06-06","close":14.5},{"date":"2023-06-07","close":13.82},{"date":"2023-06-08","close":14.05},{"date":"2023-06-09","close":13.87},{"date":"2023-06-12","close":14.0},{"date":"2023-06-13","close":15.25},{"date":"2023-06-14","close":14.74},{"date":"2023-06-15","close":15.24},{"date":"2023-06-16","close":14.88},{"date":"2023-06-20","close":15.7},{"date":"2023-06-21","close":14.62},{"date":"2023-06-22","close":14.15},{"date":"2023-06-23","close":13.53},{"date":"2023-06-26","close":13.45},{"date":"2023-06-27","close":13.94},{"date":"2023-06-28","close":14.64},{"date":"2023-06-29","close":16.01},{"date":"2023-06-30","close":16.66},{"date":"2023-07-03","close":19.56},{"date":"2023-07-05","close":20.43},{"date":"2023-07-06","close":21.62},{"date":"2023-07-07","close":24.7},{"date":"2023-07-10","close":25.51},{"date":"2023-07-11","close":24.85},{"date":"2023-07-12","close":25.91},{"date":"2023-07-13","close":25.52},{"date":"2023-07-14","close":24.82},{"date":"2023-07-17","close":23.99},{"date":"2023-07-18","close":24.69},{"date":"2023-07-19","close":24.83},{"date":"2023-07-20","close":25.81},{"date":"2023-07-21","close":25.27},{"date":"2023-07-24","close":25.81},{"date":"2023-07-25","close":25.35},{"date":"2023-07-26","close":27.15},{"date":"2023-07-27","close":26.05},{"date":"2023-07-28","close":26.94},{"date":"2023-07-31","close":27.64},{"date":"2023-08-01","close":27.3},{"date":"2023-08-02","close":25.91},{"date":"2023-08-03","close":26.5},{"date":"2023-08-04","close":25.26},{"date":"2023-08-07","close":24.28},{"date":"2023-08-08","close":24.8},{"date":"2023-08-09","close":22.35},{"date":"2023-08-10","close":21.91},{"date":"2023-08-11","close":21.57},{"date":"2023-08-14","close":21.56},{"date":"2023-08-15","close":20.78},{"date":"2023-08-16","close":21.04},{"date":"2023-08-17","close":20.95},{"date":"2023-08-18","close":20.78},{"date":"2023-08-21","close":21.18},{"date":"2023-08-22","close":20.08},{"date":"2023-08-23","close":20.32},{"date":"2023-08-24","close":19.64},{"date":"2023-08-25","close":20.07},{"date":"2023-08-28","close":20.53},{"date":"2023-08-29","close":22.31},{"date":"2023-08-30","close":22.88},{"date":"2023-08-31","close":22.73},{"date":"2023-09-01","close":23.31},{"date":"2023-09-05","close":23.39},{"date":"2023-09-06","close":23.26},{"date":"2023-09-07","close":23.42},{"date":"2023-09-08","close":23.1},{"date":"2023-09-11","close":23.41},{"date":"2023-09-12","close":23.58},{"date":"2023-09-13","close":23.25},{"date":"2023-09-14","close":24.11},{"date":"2023-09-15","close":24.18},{"date":"2023-09-18","close":23.71},{"date":"2023-09-19","close":22.74},{"date":"2023-09-20","close":22.4},{"date":"2023-09-21","close":21.53},{"date":"2023-09-22","close":20.59},{"date":"2023-09-25","close":21.13},{"date":"2023-09-26","close":22.26},{"date":"2023-09-27","close":23.05},{"date":"2023-09-28","close":23.08},{"date":"2023-09-29","close":24.28},{"date":"2023-10-02","close":23.66},{"date":"2023-10-03","close":21.69},{"date":"2023-10-04","close":23.69},{"date":"2023-10-05","close":18.27},{"date":"2023-10-06","close":18.92},{"date":"2023-10-09","close":18.78},{"date":"2023-10-10","close":19.64},{"date":"2023-10-11","close":19.37},{"date":"2023-10-12","close":19.33},{"date":"2023-10-13","close":19.3},{"date":"2023-10-16","close":19.66},{"date":"2023-10-17","close":19.9},{"date":"2023-10-18","close":18.09},{"date":"2023-10-19","close":17.16},{"date":"2023-10-20","close":16.72},{"date":"2023-10-23","close":17.07},{"date":"2023-10-24","close":17.43},{"date":"2023-10-25","close":17.02},{"date":"2023-10-26","close":16.17},{"date":"2023-10-27","close":16.01},{"date":"2023-10-30","close":15.72},{"date":"2023-10-31","close":16.22},{"date":"2023-11-01","close":16.13},{"date":"2023-11-02","close":17.59},{"date":"2023-11-03","close":17.71},{"date":"2023-11-06","close":17.18},{"date":"2023-11-07","close":17.42},{"date":"2023-11-08","close":17.0},{"date":"2023-11-09","close":15.33},{"date":"2023-11-10","close":15.4},{"date":"2023-11-13","close":16.19},{"date":"2023-11-14","close":16.9},{"date":"2023-11-15","close":17.24},{"date":"2023-11-16","close":16.39},{"date":"2023-11-17","close":16.7},{"date":"2023-11-20","close":16.93},{"date":"2023-11-21","close":15.72},{"date":"2023-11-22","close":15.98},{"date":"2023-11-24","close":16.43},{"date":"2023-11-27","close":16.66},{"date":"2023-11-28","close":17.42},{"date":"2023-11-29","close":17.32},{"date":"2023-11-30","close":16.76},{"date":"2023-12-01","close":18.03},{"date":"2023-12-04","close":17.74},{"date":"2023-12-05","close":17.41},{"date":"2023-12-06","close":18.38},{"date":"2023-12-07","close":19.19},{"date":"2023-12-08","close":19.04},{"date":"2023-12-11","close":18.95},{"date":"2023-12-12","close":18.21},{"date":"2023-12-13","close":19.68},{"date":"2023-12-14","close":22.43},{"date":"2023-12-15","close":22.83},{"date":"2023-12-18","close":23.8},{"date":"2023-12-19","close":24.35},{"date":"2023-12-20","close":23.18},{"date":"2023-12-21","close":23.58},{"date":"2023-12-22","close":23.21},{"date":"2023-12-26","close":23.59},{"date":"2023-12-27","close":23.73},{"date":"2023-12-28","close":23.54},{"date":"2023-12-29","close":23.46},{"date":"2024-01-02","close":21.1},{"date":"2024-01-03","close":20.32},{"date":"2024-01-04","close":19.5},{"date":"2024-01-05","close":19.08},{"date":"2024-01-08","close":19.58},{"date":"2024-01-09","close":19.25},{"date":"2024-01-10","close":19.07},{"date":"2024-01-11","close":18.79},{"date":"2024-01-12","close":18.06},{"date":"2024-01-16","close":17.82},{"date":"2024-01-17","close":16.76},{"date":"2024-01-18","close":15.74},{"date":"2024-01-19","close":15.48},{"date":"2024-01-22","close":16.03},{"date":"2024-01-23","close":16.04},{"date":"2024-01-24","close":15.34},{"date":"2024-01-25","close":15.0},{"date":"2024-01-26","close":15.29},{"date":"2024-01-29","close":16.12},{"date":"2024-01-30","close":15.66},{"date":"2024-01-31","close":15.31},{"date":"2024-02-01","close":15.53},{"date":"2024-02-02","close":15.6},{"date":"2024-02-05","close":14.94},{"date":"2024-02-06","close":15.5},{"date":"2024-02-07","close":15.17},{"date":"2024-02-08","close":16.11},{"date":"2024-02-09","close":16.68},{"date":"2024-02-12","close":16.33},{"date":"2024-02-13","close":15.38},{"date":"2024-02-14","close":15.54},{"date":"2024-02-15","close":16.35},{"date":"2024-02-16","close":16.3},{"date":"2024-02-20","close":15.89},{"date":"2024-02-21","close":15.39},{"date":"2024-02-22","close":11.45},{"date":"2024-02-23","close":10.07},{"date":"2024-02-26","close":10.7},{"date":"2024-02-27","close":11.14},{"date":"2024-02-28","close":11.3},{"date":"2024-02-29","close":11.32},{"date":"2024-03-01","close":11.35},{"date":"2024-03-04","close":10.91},{"date":"2024-03-05","close":10.93},{"date":"2024-03-06","close":11.03},{"date":"2024-03-07","close":12.51},{"date":"2024-03-08","close":12.78},{"date":"2024-03-11","close":12.69},{"date":"2024-03-12","close":12.37},{"date":"2024-03-13","close":11.71},{"date":"2024-03-14","close":10.69},{"date":"2024-03-15","close":11.04},{"date":"2024-03-18","close":11.4},{"date":"2024-03-19","close":11.26},{"date":"2024-03-20","close":11.36},{"date":"2024-03-21","close":11.17},{"date":"2024-03-22","close":10.8},{"date":"2024-03-25","close":10.65},{"date":"2024-03-26","close":10.52},{"date":"2024-03-27","close":10.99},{"date":"2024-03-28","close":10.95},{"date":"2024-04-01","close":11.09},{"date":"2024-04-02","close":10.51},{"date":"2024-04-03","close":10.54},{"date":"2024-04-04","close":10.13},{"date":"2024-04-05","close":10.1},{"date":"2024-04-08","close":10.44},{"date":"2024-04-09","close":10.63},{"date":"2024-04-10","close":10.27},{"date":"2024-04-11","close":9.57},{"date":"2024-04-12","close":9.13},{"date":"2024-04-15","close":8.4},{"date":"2024-04-16","close":8.71},{"date":"2024-04-17","close":8.74},{"date":"2024-04-18","close":8.83},{"date":"2024-04-19","close":8.63},{"date":"2024-04-22","close":8.79},{"date":"2024-04-23","close":9.04},{"date":"2024-04-24","close":8.84},{"date":"2024-04-25","close":8.52},{"date":"2024-04-26","close":9.04},{"date":"2024-04-29","close":9.38},{"date":"2024-04-30","close":8.9},{"date":"2024-05-01","close":9.21},{"date":"2024-05-02","close":9.83},{"date":"2024-05-03","close":10.07},{"date":"2024-05-06","close":10.33},{"date":"2024-05-07","close":10.25},{"date":"2024-05-08","close":10.27},{"date":"2024-05-09","close":10.22},{"date":"2024-05-10","close":9.99},{"date":"2024-05-13","close":10.9},{"date":"2024-05-14","close":11.19},{"date":"2024-05-15","close":10.2},{"date":"2024-05-16","close":10.13},{"date":"2024-05-17","close":10.5},{"date":"2024-05-20","close":10.28},{"date":"2024-05-21","close":10.05},{"date":"2024-05-22","close":10.7},{"date":"2024-05-23","close":9.95},{"date":"2024-05-24","close":10.44},{"date":"2024-05-28","close":10.42},{"date":"2024-05-29","close":10.22},{"date":"2024-05-30","close":10.97},{"date":"2024-05-31","close":10.92},{"date":"2024-06-03","close":11.4},{"date":"2024-06-04","close":11.22},{"date":"2024-06-05","close":11.45},{"date":"2024-06-06","close":11.74},{"date":"2024-06-07","close":11.52},{"date":"2024-06-10","close":11.87},{"date":"2024-06-11","close":11.83},{"date":"2024-06-12","close":11.8},{"date":"2024-06-13","close":11.11},{"date":"2024-06-14","close":10.88},{"date":"2024-06-17","close":10.96},{"date":"2024-06-18","close":11.02},{"date":"2024-06-20","close":10.33},{"date":"2024-06-21","close":10.32},{"date":"2024-06-24","close":11.01},{"date":"2024-06-25","close":11.96},{"date":"2024-06-26","close":14.74},{"date":"2024-06-27","close":14.47},{"date":"2024-06-28","close":13.42},{"date":"2024-07-01","close":13.92},{"date":"2024-07-02","close":14.89},{"date":"2024-07-03","close":14.65},{"date":"2024-07-05","close":14.79},{"date":"2024-07-08","close":15.49},{"date":"2024-07-09","close":15.71},{"date":"2024-07-10","close":16.37},{"date":"2024-07-11","close":16.76},{"date":"2024-07-12","close":18.11},{"date":"2024-07-15","close":17.5},{"date":"2024-07-16","close":17.94},{"date":"2024-07-17","close":17.19},{"date":"2024-07-18","close":16.9},{"date":"2024-07-19","close":16.75},{"date":"2024-07-22","close":17.22},{"date":"2024-07-23","close":17.5},{"date":"2024-07-24","close":16.27},{"date":"2024-07-25","close":16.25},{"date":"2024-07-26","close":16.21},{"date":"2024-07-29","close":16.3},{"date":"2024-07-30","close":16.22},{"date":"2024-07-31","close":16.41},{"date":"2024-08-01","close":15.24},{"date":"2024-08-02","close":14.72},{"date":"2024-08-05","close":14.61},{"date":"2024-08-06","close":14.8},{"date":"2024-08-07","close":13.785},{"date":"2024-08-08","close":14.72},{"date":"2024-08-09","close":13.95},{"date":"2024-08-12","close":13.39},{"date":"2024-08-13","close":13.54},{"date":"2024-08-14","close":13.25},{"date":"2024-08-15","close":13.76},{"date":"2024-08-16","close":13.21},{"date":"2024-08-19","close":13.53},{"date":"2024-08-20","close":13.2},{"date":"2024-08-21","close":13.07},{"date":"2024-08-22","close":12.81},{"date":"2024-08-23","close":13.96},{"date":"2024-08-26","close":14.36},{"date":"2024-08-27","close":14.48},{"date":"2024-08-28","close":13.83},{"date":"2024-08-29","close":14.09},{"date":"2024-08-30","close":14.13},{"date":"2024-09-03","close":13.15},{"date":"2024-09-04","close":13.28},{"date":"2024-09-05","close":13.74},{"date":"2024-09-06","close":13.23},{"date":"2024-09-09","close":13.08},{"date":"2024-09-10","close":13.23},{"date":"2024-09-11","close":13.93},{"date":"2024-09-12","close":13.72},{"date":"2024-09-13","close":13.5},{"date":"2024-09-16","close":13.2},{"date":"2024-09-17","close":13.1},{"date":"2024-09-18","close":12.9},{"date":"2024-09-19","close":13.15},{"date":"2024-09-20","close":11.71},{"date":"2024-09-23","close":11.91},{"date":"2024-09-24","close":11.84},{"date":"2024-09-25","close":11.03},{"date":"2024-09-26","close":11.17},{"date":"2024-09-27","close":11.6},{"date":"2024-09-30","close":11.22},{"date":"2024-10-01","close":10.44},{"date":"2024-10-02","close":10.64},{"date":"2024-10-03","close":10.78},{"date":"2024-10-04","close":10.44},{"date":"2024-10-07","close":10.49},{"date":"2024-10-08","close":10.47},{"date":"2024-10-09","close":10.42},{"date":"2024-10-10","close":10.26},{"date":"2024-10-11","close":10.5},{"date":"2024-10-14","close":10.35},{"date":"2024-10-15","close":10.15},{"date":"2024-10-16","close":10.24},{"date":"2024-10-17","close":10.12},{"date":"2024-10-18","close":10.04},{"date":"2024-10-21","close":10.03},{"date":"2024-10-22","close":10.49},{"date":"2024-10-23","close":10.16},{"date":"2024-10-24","close":10.43},{"date":"2024-10-25","close":10.45},{"date":"2024-10-28","close":10.86},{"date":"2024-10-29","close":10.47},{"date":"2024-10-30","close":10.39},{"date":"2024-10-31","close":10.1},{"date":"2024-11-01","close":10.18},{"date":"2024-11-04","close":10.29},{"date":"2024-11-05","close":10.59},{"date":"2024-11-06","close":9.71},{"date":"2024-11-07","close":10.05},{"date":"2024-11-08","close":10.59},{"date":"2024-11-11","close":11.04},{"date":"2024-11-12","close":10.58},{"date":"2024-11-13","close":12.03},{"date":"2024-11-14","close":10.31},{"date":"2024-11-15","close":10.06},{"date":"2024-11-18","close":10.07},{"date":"2024-11-19","close":10.17},{"date":"2024-11-20","close":10.05},{"date":"2024-11-21","close":10.02},{"date":"2024-11-22","close":10.24},{"date":"2024-11-25","close":11.6},{"date":"2024-11-26","close":11.55},{"date":"2024-11-27","close":12.22},{"date":"2024-11-29","close":12.23},{"date":"2024-12-02","close":11.87},{"date":"2024-12-03","close":11.88},{"date":"2024-12-04","close":11.96},{"date":"2024-12-05","close":12.34},{"date":"2024-12-06","close":13.0},{"date":"2024-12-09","close":14.45},{"date":"2024-12-10","close":14.06},{"date":"2024-12-11","close":13.76},{"date":"2024-12-12","close":14.2},{"date":"2024-12-13","close":14.37},{"date":"2024-12-16","close":15.34},{"date":"2024-12-17","close":14.7},{"date":"2024-12-18","close":13.06},{"date":"2024-12-19","close":13.06},{"date":"2024-12-20","close":13.83},{"date":"2024-12-23","close":13.75},{"date":"2024-12-24","close":14.06},{"date":"2024-12-26","close":14.04},{"date":"2024-12-27","close":13.65},{"date":"2024-12-30","close":13.58},{"date":"2024-12-31","close":13.3},{"date":"2025-01-02","close":13.25},{"date":"2025-01-03","close":16.49},{"date":"2025-01-06","close":15.715},{"date":"2025-01-07","close":14.95},{"date":"2025-01-08","close":14.21},{"date":"2025-01-10","close":13.85},{"date":"2025-01-13","close":13.49},{"date":"2025-01-14","close":13.34},{"date":"2025-01-15","close":13.94},{"date":"2025-01-16","close":14.44},{"date":"2025-01-17","close":14.21},{"date":"2025-01-21","close":13.29},{"date":"2025-01-22","close":12.69},{"date":"2025-01-23","close":12.49},{"date":"2025-01-24","close":12.77},{"date":"2025-01-27","close":12.85},{"date":"2025-01-28","close":12.71},{"date":"2025-01-29","close":12.42},{"date":"2025-01-30","close":12.51},{"date":"2025-01-31","close":12.56},{"date":"2025-02-03","close":12.39},{"date":"2025-02-04","close":12.87},{"date":"2025-02-05","close":12.77},{"date":"2025-02-06","close":12.8},{"date":"2025-02-07","close":12.48},{"date":"2025-02-10","close":12.99},{"date":"2025-02-11","close":12.44},{"date":"2025-02-12","close":12.48},{"date":"2025-02-13","close":13.3},{"date":"2025-02-14","close":14.03},{"date":"2025-02-18","close":14.44},{"date":"2025-02-19","close":13.93},{"date":"2025-02-20","close":13.61},{"date":"2025-02-21","close":12.97},{"date":"2025-02-24","close":11.96},{"date":"2025-02-25","close":11.45},{"date":"2025-02-26","close":11.4},{"date":"2025-02-27","close":11.6},{"date":"2025-02-28","close":11.84},{"date":"2025-03-03","close":11.51},{"date":"2025-03-04","close":11.26},{"date":"2025-03-05","close":11.42},{"date":"2025-03-06","close":11.03},{"date":"2025-03-07","close":11.17},{"date":"2025-03-10","close":10.96},{"date":"2025-03-11","close":10.79},{"date":"2025-03-12","close":11.06},{"date":"2025-03-13","close":10.61},{"date":"2025-03-14","close":10.75},{"date":"2025-03-17","close":11.02},{"date":"2025-03-18","close":11.2},{"date":"2025-03-19","close":11.36},{"date":"2025-03-20","close":10.88},{"date":"2025-03-21","close":11.6},{"date":"2025-03-24","close":12.19},{"date":"2025-03-25","close":12.36},{"date":"2025-03-26","close":12.1},{"date":"2025-03-27","close":13.02},{"date":"2025-03-28","close":12.41},{"date":"2025-03-31","close":12.45},{"date":"2025-04-01","close":13.28},{"date":"2025-04-02","close":12.49},{"date":"2025-04-03","close":11.53},{"date":"2025-04-04","close":11.21},{"date":"2025-04-07","close":11.21},{"date":"2025-04-08","close":10.8},{"date":"2025-04-09","close":11.77},{"date":"2025-04-10","close":11.46},{"date":"2025-04-11","close":11.47},{"date":"2025-04-14","close":12.03},{"date":"2025-04-15","close":11.91},{"date":"2025-04-16","close":11.49},{"date":"2025-04-17","close":11.6},{"date":"2025-04-21","close":11.15},{"date":"2025-04-22","close":11.36},{"date":"2025-04-23","close":11.8},{"date":"2025-04-24","close":12.09},{"date":"2025-04-25","close":12.62},{"date":"2025-04-28","close":13.19},{"date":"2025-04-29","close":13.3},{"date":"2025-04-30","close":13.66},{"date":"2025-05-01","close":13.76},{"date":"2025-05-02","close":13.83},{"date":"2025-05-05","close":13.55},{"date":"2025-05-06","close":13.5},{"date":"2025-05-07","close":12.72},{"date":"2025-05-08","close":13.68},{"date":"2025-05-09","close":14.26},{"date":"2025-05-12","close":14.64},{"date":"2025-05-13","close":14.87},{"date":"2025-05-14","close":14.82},{"date":"2025-05-15","close":15.3},{"date":"2025-05-16","close":15.81},{"date":"2025-05-19","close":16.29},{"date":"2025-05-20","close":16.92},{"date":"2025-05-21","close":16.34},{"date":"2025-05-22","close":15.91},{"date":"2025-05-23","close":15.63},{"date":"2025-05-27","close":15.37},{"date":"2025-05-28","close":15.48},{"date":"2025-05-29","close":15.005},{"date":"2025-05-30","close":14.53},{"date":"2025-06-02","close":14.1},{"date":"2025-06-03","close":14.37},{"date":"2025-06-04","close":14.01},{"date":"2025-06-05","close":13.78},{"date":"2025-06-06","close":14.0},{"date":"2025-06-09","close":14.4},{"date":"2025-06-10","close":14.4},{"date":"2025-06-11","close":14.2},{"date":"2025-06-12","close":13.91},{"date":"2025-06-13","close":13.42},{"date":"2025-06-16","close":13.76},{"date":"2025-06-17","close":13.39},{"date":"2025-06-18","close":13.77},{"date":"2025-06-20","close":13.57},{"date":"2025-06-23","close":13.65},{"date":"2025-06-24","close":13.81},{"date":"2025-06-25","close":13.76},{"date":"2025-06-26","close":13.91},{"date":"2025-06-27","close":13.6},{"date":"2025-06-30","close":13.74},{"date":"2025-07-01","close":13.47},{"date":"2025-07-02","close":12.87},{"date":"2025-07-03","close":13.07},{"date":"2025-07-07","close":12.75},{"date":"2025-07-08","close":13.13},{"date":"2025-07-09","close":13.2},{"date":"2025-07-10","close":13.32},{"date":"2025-07-11","close":13.03},{"date":"2025-07-14","close":12.75},{"date":"2025-07-15","close":12.63},{"date":"2025-07-16","close":12.39},{"date":"2025-07-17","close":12.9},{"date":"2025-07-18","close":13.7},{"date":"2025-07-21","close":13.7},{"date":"2025-07-22","close":14.12},{"date":"2025-07-23","close":14.02},{"date":"2025-07-24","close":13.82},{"date":"2025-07-25","close":14.01},{"date":"2025-07-28","close":13.78},{"date":"2025-07-29","close":13.06},{"date":"2025-07-30","close":13.03},{"date":"2025-07-31","close":12.87},{"date":"2025-08-01","close":12.38},{"date":"2025-08-04","close":12.41},{"date":"2025-08-05","close":12.15},{"date":"2025-08-06","close":11.64},{"date":"2025-08-07","close":12.07},{"date":"2025-08-08","close":11.79},{"date":"2025-08-11","close":11.93},{"date":"2025-08-12","close":11.97},{"date":"2025-08-13","close":12.28},{"date":"2025-08-14","close":12.06},{"date":"2025-08-15","close":12.24},{"date":"2025-08-18","close":12.41},{"date":"2025-08-19","close":12.25},{"date":"2025-08-20","close":12.07},{"date":"2025-08-21","close":12.12},{"date":"2025-08-22","close":13.09},{"date":"2025-08-25","close":13.11},{"date":"2025-08-26","close":13.21},{"date":"2025-08-27","close":13.22},{"date":"2025-08-28","close":13.64},{"date":"2025-08-29","close":13.57},{"date":"2025-09-02","close":13.87},{"date":"2025-09-03","close":14.44},{"date":"2025-09-04","close":13.7},{"date":"2025-09-05","close":14.21},{"date":"2025-09-08","close":13.99},{"date":"2025-09-09","close":13.94},{"date":"2025-09-10","close":13.91},{"date":"2025-09-11","close":13.97},{"date":"2025-09-12","close":13.46},{"date":"2025-09-15","close":13.6},{"date":"2025-09-16","close":14.32},{"date":"2025-09-17","close":14.11},{"date":"2025-09-18","close":14.68},{"date":"2025-09-19","close":14.38},{"date":"2025-09-22","close":15.24},{"date":"2025-09-23","close":15.53},{"date":"2025-09-24","close":15.79},{"date":"2025-09-25","close":15.74},{"date":"2025-09-26","close":15.59},{"date":"2025-09-29","close":15.25},{"date":"2025-09-30","close":14.68},{"date":"2025-10-01","close":14.61},{"date":"2025-10-02","close":13.53},{"date":"2025-10-03","close":13.65},{"date":"2025-10-06","close":13.5},{"date":"2025-10-07","close":13.26},{"date":"2025-10-08","close":13.13},{"date":"2025-10-09","close":13.09},{"date":"2025-10-10","close":12.8},{"date":"2025-10-13","close":13.06},{"date":"2025-10-14","close":13.12},{"date":"2025-10-15","close":13.41},{"date":"2025-10-16","close":12.91},{"date":"2025-10-17","close":13.03},{"date":"2025-10-20","close":13.08},{"date":"2025-10-21","close":13.2},{"date":"2025-10-22","close":12.92},{"date":"2025-10-23","close":13.09},{"date":"2025-10-24","close":12.98},{"date":"2025-10-27","close":13.41},{"date":"2025-10-28","close":13.5},{"date":"2025-10-29","close":13.71},{"date":"2025-10-30","close":12.99},{"date":"2025-10-31","close":13.57},{"date":"2025-11-03","close":13.19},{"date":"2025-11-04","close":12.5},{"date":"2025-11-05","close":15.42},{"date":"2025-11-06","close":15.22},{"date":"2025-11-07","close":15.23},{"date":"2025-11-10","close":16.41},{"date":"2025-11-11","close":18.02},{"date":"2025-11-12","close":17.52},{"date":"2025-11-13","close":16.39},{"date":"2025-11-14","close":15.11},{"date":"2025-11-17","close":14.87},{"date":"2025-11-18","close":14.99},{"date":"2025-11-19","close":14.72},{"date":"2025-11-20","close":14.66},{"date":"2025-11-21","close":14.86},{"date":"2025-11-24","close":15.17},{"date":"2025-11-25","close":15.56},{"date":"2025-11-26","close":16.18},{"date":"2025-11-28","close":16.86},{"date":"2025-12-01","close":17.16},{"date":"2025-12-02","close":17.23},{"date":"2025-12-03","close":17.53},{"date":"2025-12-04","close":18.06},{"date":"2025-12-05","close":17.95},{"date":"2025-12-08","close":17.61},{"date":"2025-12-09","close":17.71},{"date":"2025-12-10","close":17.5},{"date":"2025-12-11","close":16.43},{"date":"2025-12-12","close":18.42},{"date":"2025-12-15","close":18.7},{"date":"2025-12-16","close":17.9},{"date":"2025-12-17","close":17.63},{"date":"2025-12-18","close":20.28},{"date":"2025-12-19","close":22.45},{"date":"2025-12-22","close":21.75},{"date":"2025-12-23","close":21.18},{"date":"2025-12-24","close":21.13},{"date":"2025-12-26","close":20.9},{"date":"2025-12-29","close":20.67},{"date":"2025-12-30","close":19.59},{"date":"2025-12-31","close":19.71},{"date":"2026-01-02","close":19.41},{"date":"2026-01-05","close":19.59},{"date":"2026-01-06","close":19.53},{"date":"2026-01-07","close":20.06},{"date":"2026-01-08","close":19.89},{"date":"2026-01-09","close":19.22},{"date":"2026-01-12","close":19.15},{"date":"2026-01-13","close":18.85},{"date":"2026-01-14","close":17.5},{"date":"2026-01-15","close":17.06},{"date":"2026-01-16","close":16.67},{"date":"2026-01-20","close":16.16},{"date":"2026-01-21","close":16.47},{"date":"2026-01-22","close":16.32},{"date":"2026-01-23","close":15.95},{"date":"2026-01-26","close":15.75},{"date":"2026-01-27","close":15.27},{"date":"2026-01-28","close":15.2},{"date":"2026-01-29","close":15.17},{"date":"2026-01-30","close":14.75},{"date":"2026-02-02","close":14.44},{"date":"2026-02-03","close":14.41},{"date":"2026-02-04","close":14.37},{"date":"2026-02-05","close":13.73},{"date":"2026-02-06","close":14.8},{"date":"2026-02-09","close":14.69},{"date":"2026-02-10","close":14.96},{"date":"2026-02-11","close":14.76},{"date":"2026-02-12","close":14.0},{"date":"2026-02-13","close":17.73},{"date":"2026-02-17","close":16.47},{"date":"2026-02-18","close":16.15},{"date":"2026-02-19","close":15.59},{"date":"2026-02-20","close":15.27},{"date":"2026-02-23","close":14.96},{"date":"2026-02-24","close":15.12},{"date":"2026-02-25","close":15.25},{"date":"2026-02-26","close":15.61},{"date":"2026-02-27","close":15.33},{"date":"2026-03-02","close":15.01},{"date":"2026-03-03","close":15.1},{"date":"2026-03-04","close":14.92},{"date":"2026-03-05","close":15.19},{"date":"2026-03-06","close":15.37},{"date":"2026-03-09","close":15.87},{"date":"2026-03-10","close":16.54},{"date":"2026-03-11","close":16.65},{"date":"2026-03-12","close":15.3},{"date":"2026-03-13","close":14.86},{"date":"2026-03-16","close":15.33},{"date":"2026-03-17","close":15.82},{"date":"2026-03-18","close":15.53},{"date":"2026-03-19","close":16.12},{"date":"2026-03-20","close":14.91},{"date":"2026-03-23","close":15.77},{"date":"2026-03-24","close":16.1},{"date":"2026-03-25","close":15.62},{"date":"2026-03-26","close":15.21},{"date":"2026-03-27","close":14.77},{"date":"2026-03-30","close":14.49},{"date":"2026-03-31","close":15.05},{"date":"2026-04-01","close":14.94},{"date":"2026-04-02","close":15.4},{"date":"2026-04-06","close":15.29},{"date":"2026-04-07","close":14.69},{"date":"2026-04-08","close":15.14},{"date":"2026-04-09","close":15.24},{"date":"2026-04-10","close":15.43},{"date":"2026-04-13","close":15.9},{"date":"2026-04-14","close":15.99},{"date":"2026-04-15","close":16.41},{"date":"2026-04-16","close":16.89},{"date":"2026-04-17","close":17.23},{"date":"2026-04-20","close":16.92},{"date":"2026-04-21","close":17.15},{"date":"2026-04-22","close":17.74},{"date":"2026-04-23","close":16.95},{"date":"2026-04-24","close":16.52},{"date":"2026-04-27","close":16.72},{"date":"2026-04-28","close":16.14},{"date":"2026-04-29","close":16.06},{"date":"2026-04-30","close":16.4},{"date":"2026-05-01","close":15.02},{"date":"2026-05-04","close":14.51},{"date":"2026-05-05","close":14.6},{"date":"2026-05-06","close":14.48},{"date":"2026-05-07","close":14.18},{"date":"2026-05-08","close":14.22},{"date":"2026-05-11","close":14.08},{"date":"2026-05-12","close":13.95},{"date":"2026-05-13","close":14.27},{"date":"2026-05-14","close":14.52},{"date":"2026-05-15","close":13.79},{"date":"2026-05-18","close":13.35},{"date":"2026-05-19","close":12.9},{"date":"2026-05-20","close":13.73},{"date":"2026-05-21","close":14.15},{"date":"2026-05-22","close":14.22},{"date":"2026-05-26","close":14.39},{"date":"2026-05-27","close":14.7},{"date":"2026-05-28","close":15.2},{"date":"2026-05-29","close":16.3},{"date":"2026-06-01","close":16.95},{"date":"2026-06-02","close":17.29},{"date":"2026-06-03","close":18.27},{"date":"2026-06-04","close":18.12},{"date":"2026-06-05","close":16.35},{"date":"2026-06-08","close":16.84},{"date":"2026-06-09","close":15.73},{"date":"2026-06-10","close":14.76},{"date":"2026-06-11","close":15.54},{"date":"2026-06-12","close":16.76},{"date":"2026-06-15","close":16.68},{"date":"2026-06-16","close":15.93},{"date":"2026-06-17","close":16.26},{"date":"2026-06-18","close":16.52},{"date":"2026-06-22","close":15.1},{"date":"2026-06-23","close":14.89},{"date":"2026-06-24","close":14.64},{"date":"2026-06-25","close":14.86},{"date":"2026-06-26","close":15.63},{"date":"2026-06-29","close":16.81},{"date":"2026-06-30","close":17.35},{"date":"2026-07-01","close":17.18},{"date":"2026-07-02","close":18.63},{"date":"2026-07-06","close":20.14},{"date":"2026-07-07","close":16.49},{"date":"2026-07-08","close":16.66},{"date":"2026-07-09","close":18.12},{"date":"2026-07-10","close":17.48},{"date":"2026-07-13","close":17.31},{"date":"2026-07-14","close":17.5},{"date":"2026-07-15","close":17.8},{"date":"2026-07-16","close":17.09},{"date":"2026-07-17","close":17.455},{"date":"2026-07-20","close":17.24},{"date":"2026-07-21","close":17.76},{"date":"2026-07-22","close":17.18},{"date":"2026-07-23","close":16.46},{"date":"2026-07-24","close":15.84},{"date":"2026-07-27","close":16.48},{"date":"2026-07-28","close":16.69},{"date":"2026-07-29","close":16.33},{"date":"2026-07-30","close":16.83},{"date":"2026-07-31","close":15.22},{"date":"2026-08-03","close":15.355},{"date":"2026-08-04","close":15.76},{"date":"2026-08-05","close":15.56},{"date":"2026-08-06","close":15.38},{"date":"2026-08-07","close":16.0},{"date":"2026-08-10","close":16.39},{"date":"2026-08-11","close":16.36},{"date":"2026-08-12","close":15.93},{"date":"2026-08-13","close":15.82},{"date":"2026-08-14","close":15.36},{"date":"2026-08-17","close":14.87},{"date":"2026-08-18","close":14.78},{"date":"2026-08-19","close":15.73},{"date":"2026-08-20","close":16.01},{"date":"2026-08-21","close":16.97},{"date":"2026-08-24","close":16.6},{"date":"2026-08-25","close":16.74},{"date":"2026-08-26","close":16.33},{"date":"2026-08-27","close":16.8},{"date":"2026-08-28","close":16.07},{"date":"2026-08-31","close":16.06},{"date":"2026-09-01","close":15.535},{"date":"2026-09-02","close":15.61},{"date":"2026-09-03","close":15.91},{"date":"2026-09-04","close":15.74},{"date":"2026-09-08","close":16.17},{"date":"2026-09-09","close":16.005},{"date":"2026-09-10","close":16.05},{"date":"2026-09-11","close":16.03},{"date":"2026-09-14","close":15.86},{"date":"2026-09-15","close":15.54},{"date":"2026-09-16","close":15.23},{"date":"2026-09-17","close":15.4},{"date":"2026-09-18","close":14.99},{"date":"2026-09-21","close":15.36},{"date":"2026-09-22","close":15.14},{"date":"2026-09-23","close":15.02},{"date":"2026-09-24","close":15.29},{"date":"2026-09-25","close":15.47},{"date":"2026-09-28","close":14.79},{"date":"2026-09-29","close":14.97},{"date":"2026-09-30","close":14.94},{"date":"2026-10-01","close":14.76},{"date":"2026-10-02","close":14.3},{"date":"2026-10-05","close":14.6},{"date":"2026-10-06","close":14.51},{"date":"2026-10-07","close":14.34},{"date":"2026-10-08","close":14.33},{"date":"2026-10-09","close":13.96},{"date":"2026-10-12","close":13.54},{"date":"2026-10-13","close":13.37},{"date":"2026-10-14","close":12.95},{"date":"2026-10-15","close":13.02},{"date":"2026-10-16","close":12.42},{"date":"2026-10-19","close":12.34},{"date":"2026-10-20","close":12.43},{"date":"2026-10-21","close":12.46},{"date":"2026-10-22","close":12.06},{"date":"2026-10-23","close":11.83}],"chart_data":[{"date":"2024-10-24","open":10.39,"high":10.83,"low":10.26,"close":10.43,"volume":33208400,"rsi_14":49.78,"sma_20":10.46,"sma_60":12.44,"sma_120":12.72},{"date":"2024-10-25","open":10.42,"high":10.63,"low":10.33,"close":10.45,"volume":22770900,"rsi_14":49.09,"sma_20":10.41,"sma_60":12.36,"sma_120":12.73},{"date":"2024-10-28","open":10.54,"high":11.11,"low":10.54,"close":10.86,"volume":31831700,"rsi_14":57.53,"sma_20":10.39,"sma_60":12.3,"sma_120":12.73},{"date":"2024-10-29","open":10.71,"high":10.89,"low":10.28,"close":10.47,"volume":23459900,"rsi_14":50.85,"sma_20":10.39,"sma_60":12.23,"sma_120":12.73},{"date":"2024-10-30","open":10.33,"high":10.58,"low":10.28,"close":10.39,"volume":19962400,"rsi_14":52.28,"sma_20":10.38,"sma_60":12.16,"sma_120":12.73},{"date":"2024-10-31","open":10.38,"high":10.59,"low":10.01,"close":10.1,"volume":25679400,"rsi_14":43.1,"sma_20":10.34,"sma_60":12.09,"sma_120":12.73},{"date":"2024-11-01","open":10.21,"high":10.44,"low":10.13,"close":10.18,"volume":20118900,"rsi_14":47.0,"sma_20":10.33,"sma_60":12.02,"sma_120":12.73},{"date":"2024-11-04","open":10.28,"high":10.55,"low":10.25,"close":10.29,"volume":20363100,"rsi_14":52.55,"sma_20":10.32,"sma_60":11.96,"sma_120":12.72},{"date":"2024-11-05","open":10.29,"high":10.62,"low":10.17,"close":10.59,"volume":18141200,"rsi_14":55.93,"sma_20":10.33,"sma_60":11.91,"sma_120":12.72},{"date":"2024-11-06","open":10.1,"high":10.24,"low":9.5,"close":9.71,"volume":69491200,"rsi_14":44.47,"sma_20":10.29,"sma_60":11.85,"sma_120":12.72},{"date":"2024-11-07","open":9.95,"high":10.24,"low":9.81,"close":10.05,"volume":57094100,"rsi_14":50.13,"sma_20":10.28,"sma_60":11.79,"sma_120":12.72},{"date":"2024-11-08","open":10.12,"high":10.72,"low":9.83,"close":10.59,"volume":58725000,"rsi_14":56.22,"sma_20":10.28,"sma_60":11.74,"sma_120":12.72},{"date":"2024-11-11","open":10.67,"high":11.25,"low":10.25,"close":11.04,"volume":46358500,"rsi_14":56.12,"sma_20":10.32,"sma_60":11.71,"sma_120":12.73},{"date":"2024-11-12","open":10.84,"high":10.87,"low":10.5,"close":10.58,"volume":32265800,"rsi_14":54.55,"sma_20":10.34,"sma_60":11.66,"sma_120":12.73},{"date":"2024-11-13","open":11.75,"high":13.1,"low":11.46,"close":12.03,"volume":119810200,"rsi_14":63.79,"sma_20":10.43,"sma_60":11.64,"sma_120":12.74},{"date":"2024-11-14","open":11.98,"high":11.99,"low":10.22,"close":10.31,"volume":80485000,"rsi_14":49.07,"sma_20":10.44,"sma_60":11.59,"sma_120":12.74},{"date":"2024-11-15","open":10.07,"high":10.07,"low":9.55,"close":10.06,"volume":79212600,"rsi_14":44.55,"sma_20":10.44,"sma_60":11.54,"sma_120":12.74},{"date":"2024-11-18","open":10.05,"high":10.72,"low":9.85,"close":10.07,"volume":51529300,"rsi_14":47.13,"sma_20":10.44,"sma_60":11.48,"sma_120":12.74},{"date":"2024-11-19","open":10.06,"high":10.32,"low":9.9,"close":10.17,"volume":33654300,"rsi_14":48.42,"sma_20":10.43,"sma_60":11.41,"sma_120":12.73},{"date":"2024-11-20","open":10.09,"high":10.47,"low":9.91,"close":10.05,"volume":24955400,"rsi_14":49.63,"sma_20":10.42,"sma_60":11.34,"sma_120":12.72},{"date":"2024-11-21","open":10.02,"high":10.39,"low":9.92,"close":10.02,"volume":35472300,"rsi_14":48.82,"sma_20":10.4,"sma_60":11.27,"sma_120":12.71},{"date":"2024-11-22","open":10.03,"high":10.57,"low":10.0,"close":10.24,"volume":30576400,"rsi_14":49.64,"sma_20":10.39,"sma_60":11.21,"sma_120":12.71},{"date":"2024-11-25","open":10.52,"high":11.84,"low":10.48,"close":11.6,"volume":90465268,"rsi_14":56.37,"sma_20":10.43,"sma_60":11.17,"sma_120":12.71},{"date":"2024-11-26","open":12.24,"high":12.27,"low":11.22,"close":11.55,"volume":81743600,"rsi_14":78.97,"sma_20":10.9,"sma_60":10.96,"sma_120":12.7},{"date":"2024-11-27","open":11.75,"high":12.45,"low":11.62,"close":12.22,"volume":49064114,"rsi_14":93.06,"sma_20":11.8,"sma_60":10.87,"sma_120":12.71},{"date":"2024-11-29","open":12.23,"high":12.63,"low":11.93,"close":12.23,"volume":26167952,"rsi_14":100.0,"sma_20":12.02,"sma_60":11.07,"sma_120":12.71},{"date":"2024-12-02","open":12.27,"high":12.47,"low":11.51,"close":11.87,"volume":40288472,"rsi_14":2.7,"sma_20":12.1,"sma_60":11.26,"sma_120":12.71},{"date":"2024-12-03","open":11.68,"high":12.04,"low":11.55,"close":11.88,"volume":22966546,"rsi_14":2.7,"sma_20":11.98,"sma_60":11.43,"sma_120":12.71},{"date":"2024-12-04","open":11.83,"high":12.28,"low":11.71,"close":11.96,"volume":26924920,"rsi_14":100.0,"sma_20":11.91,"sma_60":11.64,"sma_120":12.72},{"date":"2024-12-05","open":12.09,"high":12.85,"low":12.05,"close":12.34,"volume":44397907,"rsi_14":100.0,"sma_20":12.07,"sma_60":11.83,"sma_120":12.73},{"date":"2024-12-06","open":12.61,"high":13.52,"low":12.5,"close":13.0,"volume":46944506,"rsi_14":100.0,"sma_20":12.46,"sma_60":12.1,"sma_120":12.75},{"date":"2024-12-09","open":13.53,"high":14.99,"low":13.42,"close":14.45,"volume":77982873,"rsi_14":100.0,"sma_20":13.31,"sma_60":12.43,"sma_120":12.78},{"date":"2024-12-10","open":14.48,"high":14.51,"low":13.77,"close":14.06,"volume":36388482,"rsi_14":78.8,"sma_20":13.88,"sma_60":12.69,"sma_120":12.81},{"date":"2024-12-11","open":14.21,"high":14.33,"low":13.23,"close":13.76,"volume":37842776,"rsi_14":0.0,"sma_20":14.07,"sma_60":12.87,"sma_120":12.84},{"date":"2024-12-12","open":13.7,"high":14.31,"low":13.48,"close":14.2,"volume":32741782,"rsi_14":59.46,"sma_20":14.0,"sma_60":13.12,"sma_120":12.87},{"date":"2024-12-13","open":14.02,"high":14.41,"low":13.75,"close":14.37,"volume":32045961,"rsi_14":100.0,"sma_20":14.13,"sma_60":13.41,"sma_120":12.89},{"date":"2024-12-16","open":14.11,"high":15.49,"low":13.88,"close":15.34,"volume":56008772,"rsi_14":100.0,"sma_20":14.66,"sma_60":13.81,"sma_120":12.89},{"date":"2024-12-17","open":15.34,"high":15.46,"low":14.58,"close":14.7,"volume":30935848,"rsi_14":60.25,"sma_20":14.82,"sma_60":14.11,"sma_120":12.89},{"date":"2024-12-18","open":14.48,"high":14.53,"low":12.8,"close":13.06,"volume":56880111,"rsi_14":0.0,"sma_20":14.32,"sma_60":14.16,"sma_120":12.89},{"date":"2024-12-19","open":13.47,"high":13.75,"low":12.8,"close":13.06,"volume":38905329,"rsi_14":0.0,"sma_20":13.86,"sma_60":14.16,"sma_120":12.88},{"date":"2024-12-20","open":12.94,"high":14.17,"low":12.73,"close":13.83,"volume":41955191,"rsi_14":100.0,"sma_20":13.51,"sma_60":14.08,"sma_120":12.87},{"date":"2024-12-23","open":13.8,"high":14.22,"low":13.71,"close":13.75,"volume":20009836,"rsi_14":90.59,"sma_20":13.36,"sma_60":14.04,"sma_120":12.87},{"date":"2024-12-24","open":13.82,"high":14.37,"low":13.74,"close":14.06,"volume":15903837,"rsi_14":79.49,"sma_20":13.77,"sma_60":14.04,"sma_120":12.86},{"date":"2024-12-26","open":13.93,"high":14.35,"low":13.69,"close":14.04,"volume":19006791,"rsi_14":93.94,"sma_20":13.89,"sma_60":14.03,"sma_120":12.85},{"date":"2024-12-27","open":13.92,"high":14.1,"low":13.31,"close":13.65,"volume":21597990,"rsi_14":0.0,"sma_20":13.95,"sma_60":13.99,"sma_120":12.83},{"date":"2024-12-30","open":13.35,"high":13.65,"low":13.02,"close":13.58,"volume":18630057,"rsi_14":0.0,"sma_20":13.89,"sma_60":13.84,"sma_120":12.81},{"date":"2024-12-31","open":13.73,"high":14.72,"low":13.29,"close":13.3,"volume":40649111,"rsi_14":0.0,"sma_20":13.71,"sma_60":13.68,"sma_120":12.78},{"date":"2025-01-02","open":13.35,"high":13.79,"low":12.76,"close":13.25,"volume":30449387,"rsi_14":0.0,"sma_20":13.37,"sma_60":13.64,"sma_120":12.74},{"date":"2025-01-03","open":13.91,"high":16.65,"low":13.71,"close":16.49,"volume":124581775,"rsi_14":98.48,"sma_20":14.4,"sma_60":14.0,"sma_120":12.73},{"date":"2025-01-06","open":16.47,"high":16.64,"low":15.53,"close":15.72,"volume":58377109,"rsi_14":80.7,"sma_20":15.25,"sma_60":14.23,"sma_120":12.71},{"date":"2025-01-07","open":15.93,"high":16.34,"low":14.81,"close":14.95,"volume":35937973,"rsi_14":0.0,"sma_20":15.68,"sma_60":14.35,"sma_120":12.69},{"date":"2025-01-08","open":14.57,"high":14.76,"low":13.98,"close":14.21,"volume":33065279,"rsi_14":0.0,"sma_20":14.92,"sma_60":14.37,"sma_120":12.67},{"date":"2025-01-10","open":14.0,"high":14.16,"low":13.76,"close":13.85,"volume":23208952,"rsi_14":0.0,"sma_20":14.31,"sma_60":14.37,"sma_120":12.65},{"date":"2025-01-13","open":13.54,"high":13.63,"low":13.01,"close":13.49,"volume":28042697,"rsi_14":0.0,"sma_20":14.23,"sma_60":14.36,"sma_120":12.61},{"date":"2025-01-14","open":13.87,"high":14.12,"low":13.08,"close":13.34,"volume":30031809,"rsi_14":0.0,"sma_20":13.79,"sma_60":14.35,"sma_120":12.58},{"date":"2025-01-15","open":13.89,"high":14.21,"low":13.74,"close":13.94,"volume":28674529,"rsi_14":80.0,"sma_20":13.59,"sma_60":14.41,"sma_120":12.56},{"date":"2025-01-16","open":14.03,"high":14.66,"low":13.95,"close":14.44,"volume":38996399,"rsi_14":100.0,"sma_20":13.79,"sma_60":14.49,"sma_120":12.55},{"date":"2025-01-17","open":14.68,"high":15.34,"low":14.19,"close":14.21,"volume":65183975,"rsi_14":68.49,"sma_20":13.98,"sma_60":14.35,"sma_120":12.53},{"date":"2025-01-21","open":13.84,"high":14.06,"low":12.99,"close":13.29,"volume":44540052,"rsi_14":0.0,"sma_20":14.18,"sma_60":14.12,"sma_120":12.5},{"date":"2025-01-22","open":13.1,"high":13.14,"low":12.66,"close":12.69,"volume":35488220,"rsi_14":0.0,"sma_20":13.87,"sma_60":13.88,"sma_120":12.47},{"date":"2025-01-23","open":12.6,"high":12.77,"low":12.17,"close":12.49,"volume":39181566,"rsi_14":0.0,"sma_20":13.27,"sma_60":13.66,"sma_120":12.44},{"date":"2025-01-24","open":12.71,"high":13.19,"low":12.48,"close":12.77,"volume":31519359,"rsi_14":58.33,"sma_20":12.77,"sma_60":13.49,"sma_120":12.42},{"date":"2025-01-27","open":12.79,"high":13.56,"low":12.69,"close":12.85,"volume":32343297,"rsi_14":100.0,"sma_20":12.66,"sma_60":13.39,"sma_120":12.41},{"date":"2025-01-28","open":12.88,"high":12.89,"low":12.41,"close":12.71,"volume":23184562,"rsi_14":36.36,"sma_20":12.72,"sma_60":13.32,"sma_120":12.39},{"date":"2025-01-29","open":12.34,"high":12.61,"low":12.22,"close":12.42,"volume":21378056,"rsi_14":0.0,"sma_20":12.76,"sma_60":13.21,"sma_120":12.37},{"date":"2025-01-30","open":12.57,"high":12.81,"low":12.34,"close":12.51,"volume":17914710,"rsi_14":23.68,"sma_20":12.63,"sma_60":13.0,"sma_120":12.36},{"date":"2025-01-31","open":12.45,"high":12.99,"low":12.38,"close":12.56,"volume":20399991,"rsi_14":100.0,"sma_20":12.53,"sma_60":12.79,"sma_120":12.34},{"date":"2025-02-03","open":12.02,"high":12.56,"low":11.89,"close":12.39,"volume":21909875,"rsi_14":22.73,"sma_20":12.5,"sma_60":12.65,"sma_120":12.33},{"date":"2025-02-04","open":12.35,"high":12.98,"low":12.31,"close":12.87,"volume":18952979,"rsi_14":73.85,"sma_20":12.61,"sma_60":12.63,"sma_120":12.32},{"date":"2025-02-05","open":12.81,"high":13.08,"low":12.72,"close":12.77,"volume":13915519,"rsi_14":82.76,"sma_20":12.66,"sma_60":12.64,"sma_120":12.32},{"date":"2025-02-06","open":12.88,"high":13.22,"low":12.65,"close":12.8,"volume":21519505,"rsi_14":23.08,"sma_20":12.77,"sma_60":12.65,"sma_120":12.31},{"date":"2025-02-07","open":12.82,"high":12.86,"low":12.4,"close":12.48,"volume":16701773,"rsi_14":8.57,"sma_20":12.79,"sma_60":12.64,"sma_120":12.3},{"date":"2025-02-10","open":12.66,"high":13.09,"low":12.55,"close":12.99,"volume":22456288,"rsi_14":61.45,"sma_20":12.75,"sma_60":12.65,"sma_120":12.3},{"date":"2025-02-11","open":12.79,"high":12.94,"low":12.36,"close":12.44,"volume":25126233,"rsi_14":48.11,"sma_20":12.68,"sma_60":12.66,"sma_120":12.29},{"date":"2025-02-12","open":12.32,"high":12.73,"low":12.25,"close":12.48,"volume":21507225,"rsi_14":6.78,"sma_20":12.64,"sma_60":12.65,"sma_120":12.29},{"date":"2025-02-13","open":12.67,"high":13.33,"low":12.58,"close":13.3,"volume":27587536,"rsi_14":100.0,"sma_20":12.76,"sma_60":12.74,"sma_120":12.29},{"date":"2025-02-14","open":13.47,"high":14.19,"low":13.47,"close":14.03,"volume":33953009,"rsi_14":100.0,"sma_20":13.31,"sma_60":12.91,"sma_120":12.3},{"date":"2025-02-18","open":13.78,"high":14.45,"low":13.54,"close":14.44,"volume":39963206,"rsi_14":100.0,"sma_20":13.95,"sma_60":13.1,"sma_120":12.3},{"date":"2025-02-19","open":14.33,"high":14.41,"low":13.8,"close":13.93,"volume":28841236,"rsi_14":44.57,"sma_20":14.14,"sma_60":13.23,"sma_120":12.3},{"date":"2025-02-20","open":13.93,"high":14.05,"low":13.28,"close":13.61,"volume":53113619,"rsi_14":0.0,"sma_20":13.97,"sma_60":13.34,"sma_120":12.29},{"date":"2025-02-21","open":12.71,"high":13.36,"low":12.55,"close":12.97,"volume":70455071,"rsi_14":0.0,"sma_20":13.68,"sma_60":13.37,"sma_120":12.28},{"date":"2025-02-24","open":12.5,"high":12.72,"low":11.71,"close":11.96,"volume":56949916,"rsi_14":0.0,"sma_20":13.38,"sma_60":13.36,"sma_120":12.27},{"date":"2025-02-25","open":11.93,"high":12.18,"low":11.38,"close":11.45,"volume":36379091,"rsi_14":0.0,"sma_20":12.7,"sma_60":13.26,"sma_120":12.24},{"date":"2025-02-26","open":11.52,"high":12.02,"low":11.33,"close":11.4,"volume":29971798,"rsi_14":0.0,"sma_20":12.01,"sma_60":13.14,"sma_120":12.23},{"date":"2025-02-27","open":11.5,"high":12.26,"low":11.44,"close":11.6,"volume":31121251,"rsi_14":80.0,"sma_20":11.57,"sma_60":12.97,"sma_120":12.22},{"date":"2025-02-28","open":11.57,"high":12.11,"low":11.32,"close":11.84,"volume":30926776,"rsi_14":100.0,"sma_20":11.5,"sma_60":12.72,"sma_120":12.2},{"date":"2025-03-03","open":12.0,"high":12.42,"low":11.39,"close":11.51,"volume":27909674,"rsi_14":42.11,"sma_20":11.63,"sma_60":12.44,"sma_120":12.19},{"date":"2025-03-04","open":11.15,"high":11.58,"low":10.85,"close":11.26,"volume":31774730,"rsi_14":0.0,"sma_20":11.64,"sma_60":12.12,"sma_120":12.17},{"date":"2025-03-05","open":11.4,"high":11.49,"low":11.06,"close":11.42,"volume":19063307,"rsi_14":39.02,"sma_20":11.5,"sma_60":11.84,"sma_120":12.16},{"date":"2025-03-06","open":10.97,"high":11.35,"low":10.94,"close":11.03,"volume":23164843,"rsi_14":29.09,"sma_20":11.37,"sma_60":11.62,"sma_120":12.13},{"date":"2025-03-07","open":10.9,"high":11.26,"low":10.66,"close":11.17,"volume":27898147,"rsi_14":26.42,"sma_20":11.23,"sma_60":11.46,"sma_120":12.11},{"date":"2025-03-10","open":10.97,"high":11.63,"low":10.79,"close":10.96,"volume":28769898,"rsi_14":40.0,"sma_20":11.17,"sma_60":11.4,"sma_120":12.09},{"date":"2025-03-11","open":10.98,"high":11.09,"low":10.48,"close":10.79,"volume":25110850,"rsi_14":0.0,"sma_20":11.04,"sma_60":11.34,"sma_120":12.07},{"date":"2025-03-12","open":11.07,"high":11.33,"low":10.87,"close":11.06,"volume":22142002,"rsi_14":61.36,"sma_20":10.96,"sma_60":11.26,"sma_120":12.05},{"date":"2025-03-13","open":11.0,"high":11.09,"low":10.54,"close":10.61,"volume":25293783,"rsi_14":37.5,"sma_20":10.92,"sma_60":11.18,"sma_120":12.03},{"date":"2025-03-14","open":10.73,"high":10.8,"low":10.58,"close":10.75,"volume":19902012,"rsi_14":23.73,"sma_20":10.82,"sma_60":11.06,"sma_120":12.01},{"date":"2025-03-17","open":10.75,"high":11.15,"low":10.74,"close":11.02,"volume":22395392,"rsi_14":100.0,"sma_20":10.79,"sma_60":10.99,"sma_120":12.01},{"date":"2025-03-18","open":11.0,"high":11.73,"low":10.96,"close":11.2,"volume":32767011,"rsi_14":100.0,"sma_20":10.83,"sma_60":10.95,"sma_120":12.0},{"date":"2025-03-19","open":11.24,"high":11.69,"low":11.21,"close":11.36,"volume":20744308,"rsi_14":100.0,"sma_20":11.2,"sma_60":10.98,"sma_120":12.0},{"date":"2025-03-20","open":11.08,"high":11.18,"low":10.83,"close":10.88,"volume":29439133,"rsi_14":25.0,"sma_20":11.2,"sma_60":10.98,"sma_120":12.0},{"date":"2025-03-21","open":10.8,"high":11.62,"low":10.72,"close":11.6,"volume":36684645,"rsi_14":60.0,"sma_20":11.28,"sma_60":11.04,"sma_120":12.0},{"date":"2025-03-24","open":11.83,"high":12.26,"low":11.74,"close":12.19,"volume":33462427,"rsi_14":100.0,"sma_20":11.59,"sma_60":11.19,"sma_120":12.0},{"date":"2025-03-25","open":12.2,"high":12.37,"low":11.87,"close":12.36,"volume":22157958,"rsi_14":100.0,"sma_20":12.07,"sma_60":11.37,"sma_120":12.01},{"date":"2025-03-26","open":12.56,"high":12.66,"low":11.95,"close":12.1,"volume":28093357,"rsi_14":39.53,"sma_20":12.22,"sma_60":11.53,"sma_120":12.03},{"date":"2025-03-27","open":12.14,"high":13.3,"low":12.03,"close":13.02,"volume":62257133,"rsi_14":77.97,"sma_20":12.5,"sma_60":11.78,"sma_120":12.05},{"date":"2025-03-28","open":12.99,"high":13.04,"low":12.17,"close":12.41,"volume":35943496,"rsi_14":60.13,"sma_20":12.53,"sma_60":11.94,"sma_120":12.06},{"date":"2025-03-31","open":12.03,"high":12.59,"low":11.68,"close":12.45,"volume":29697092,"rsi_14":6.15,"sma_20":12.61,"sma_60":12.08,"sma_120":12.08},{"date":"2025-04-01","open":12.46,"high":13.49,"low":12.4,"close":13.28,"volume":45477422,"rsi_14":100.0,"sma_20":12.73,"sma_60":12.32,"sma_120":12.1},{"date":"2025-04-02","open":12.81,"high":13.0,"low":12.21,"close":12.49,"volume":54692633,"rsi_14":51.23,"sma_20":12.75,"sma_60":12.47,"sma_120":12.12},{"date":"2025-04-03","open":11.77,"high":12.4,"low":11.44,"close":11.53,"volume":38259519,"rsi_14":0.0,"sma_20":12.71,"sma_60":12.47,"sma_120":12.13},{"date":"2025-04-04","open":11.23,"high":11.37,"low":10.36,"close":11.21,"volume":34797911,"rsi_14":0.0,"sma_20":12.29,"sma_60":12.42,"sma_120":12.14},{"date":"2025-04-07","open":10.57,"high":11.98,"low":10.47,"close":11.21,"volume":40512202,"rsi_14":0.0,"sma_20":11.64,"sma_60":12.3,"sma_120":12.14},{"date":"2025-04-08","open":11.55,"high":12.18,"low":10.56,"close":10.8,"volume":41876029,"rsi_14":0.0,"sma_20":11.27,"sma_60":12.17,"sma_120":12.14},{"date":"2025-04-09","open":10.78,"high":11.98,"low":10.67,"close":11.77,"volume":43372856,"rsi_14":70.29,"sma_20":11.09,"sma_60":11.97,"sma_120":12.16},{"date":"2025-04-10","open":11.48,"high":11.68,"low":10.94,"close":11.46,"volume":25430717,"rsi_14":75.78,"sma_20":11.28,"sma_60":11.86,"sma_120":12.17},{"date":"2025-04-11","open":11.41,"high":11.49,"low":10.93,"close":11.47,"volume":22906858,"rsi_14":3.12,"sma_20":11.4,"sma_60":11.75,"sma_120":12.18},{"date":"2025-04-14","open":11.64,"high":12.11,"low":11.52,"close":12.03,"volume":26872045,"rsi_14":100.0,"sma_20":11.57,"sma_60":11.59,"sma_120":12.2},{"date":"2025-04-15","open":11.9,"high":12.1,"low":11.65,"close":11.91,"volume":21002673,"rsi_14":82.35,"sma_20":11.69,"sma_60":11.5,"sma_120":12.21},{"date":"2025-04-16","open":11.64,"high":12.14,"low":11.17,"close":11.49,"volume":33313054,"rsi_14":0.0,"sma_20":11.8,"sma_60":11.5,"sma_120":12.22},{"date":"2025-04-17","open":11.53,"high":11.69,"low":11.35,"close":11.6,"volume":16103310,"rsi_14":20.75,"sma_20":11.65,"sma_60":11.54,"sma_120":12.23},{"date":"2025-04-21","open":11.48,"high":11.55,"low":10.85,"close":11.15,"volume":24615660,"rsi_14":19.64,"sma_20":11.41,"sma_60":11.56,"sma_120":12.24},{"date":"2025-04-22","open":11.32,"high":11.74,"low":11.25,"close":11.36,"volume":23025717,"rsi_14":31.82,"sma_20":11.38,"sma_60":11.59,"sma_120":12.25},{"date":"2025-04-23","open":11.77,"high":12.24,"low":11.77,"close":11.8,"volume":27987822,"rsi_14":100.0,"sma_20":11.45,"sma_60":11.59,"sma_120":12.25},{"date":"2025-04-24","open":11.87,"high":12.27,"low":11.71,"close":12.09,"volume":19788571,"rsi_14":100.0,"sma_20":11.77,"sma_60":11.66,"sma_120":12.27},{"date":"2025-04-25","open":12.03,"high":12.65,"low":12.02,"close":12.62,"volume":24483079,"rsi_14":100.0,"sma_20":12.19,"sma_60":11.77,"sma_120":12.29},{"date":"2025-04-28","open":12.76,"high":13.32,"low":12.75,"close":13.19,"volume":33540979,"rsi_14":100.0,"sma_20":12.66,"sma_60":11.91,"sma_120":12.31},{"date":"2025-04-29","open":13.15,"high":13.35,"low":12.93,"close":13.3,"volume":18419215,"rsi_14":100.0,"sma_20":13.06,"sma_60":12.1,"sma_120":12.34},{"date":"2025-04-30","open":12.89,"high":13.81,"low":12.73,"close":13.66,"volume":48760478,"rsi_14":100.0,"sma_20":13.39,"sma_60":12.34,"sma_120":12.37},{"date":"2025-05-01","open":13.72,"high":14.16,"low":13.7,"close":13.76,"volume":31917008,"rsi_14":100.0,"sma_20":13.59,"sma_60":12.62,"sma_120":12.39},{"date":"2025-05-02","open":14.05,"high":14.05,"low":13.61,"close":13.83,"volume":27224000,"rsi_14":100.0,"sma_20":13.75,"sma_60":12.92,"sma_120":12.43},{"date":"2025-05-05","open":13.7,"high":13.75,"low":13.13,"close":13.55,"volume":25460105,"rsi_14":20.0,"sma_20":13.71,"sma_60":13.15,"sma_120":12.46},{"date":"2025-05-06","open":13.38,"high":13.72,"low":13.23,"close":13.5,"volume":35961302,"rsi_14":0.0,"sma_20":13.62,"sma_60":13.34,"sma_120":12.48},{"date":"2025-05-07","open":13.45,"high":13.82,"low":12.52,"close":12.72,"volume":56955503,"rsi_14":0.0,"sma_20":13.24,"sma_60":13.38,"sma_120":12.49},{"date":"2025-05-08","open":12.92,"high":13.97,"low":12.85,"close":13.68,"volume":50103705,"rsi_14":55.17,"sma_20":13.29,"sma_60":13.48,"sma_120":12.52},{"date":"2025-05-09","open":13.71,"high":14.69,"low":13.65,"close":14.26,"volume":50580833,"rsi_14":100.0,"sma_20":13.59,"sma_60":13.6,"sma_120":12.54},{"date":"2025-05-12","open":14.82,"high":14.98,"low":14.52,"close":14.64,"volume":35622498,"rsi_14":100.0,"sma_20":14.22,"sma_60":13.74,"sma_120":12.57},{"date":"2025-05-13","open":14.72,"high":15.15,"low":14.61,"close":14.87,"volume":35004652,"rsi_14":100.0,"sma_20":14.61,"sma_60":13.87,"sma_120":12.61},{"date":"2025-05-14","open":14.65,"high":15.03,"low":14.21,"close":14.82,"volume":47996458,"rsi_14":82.14,"sma_20":14.78,"sma_60":13.99,"sma_120":12.65},{"date":"2025-05-15","open":14.64,"high":15.56,"low":14.61,"close":15.3,"volume":55059176,"rsi_14":90.57,"sma_20":15.0,"sma_60":14.18,"sma_120":12.7},{"date":"2025-05-16","open":15.38,"high":15.83,"low":15.35,"close":15.81,"volume":32231922,"rsi_14":100.0,"sma_20":15.33,"sma_60":14.44,"sma_120":12.74},{"date":"2025-05-19","open":15.44,"high":16.43,"low":15.25,"close":16.29,"volume":43922007,"rsi_14":100.0,"sma_20":15.83,"sma_60":14.81,"sma_120":12.8},{"date":"2025-05-20","open":16.31,"high":17.15,"low":16.22,"close":16.92,"volume":63759096,"rsi_14":100.0,"sma_20":16.37,"sma_60":15.25,"sma_120":12.85},{"date":"2025-05-21","open":16.71,"high":17.08,"low":16.03,"close":16.34,"volume":46878390,"rsi_14":52.07,"sma_20":16.53,"sma_60":15.53,"sma_120":12.89},{"date":"2025-05-22","open":16.19,"high":16.35,"low":15.73,"close":15.91,"volume":28115780,"rsi_14":0.0,"sma_20":16.36,"sma_60":15.71,"sma_120":12.93},{"date":"2025-05-23","open":15.61,"high":15.87,"low":15.4,"close":15.63,"volume":21794950,"rsi_14":0.0,"sma_20":15.94,"sma_60":15.81,"sma_120":12.96},{"date":"2025-05-27","open":15.94,"high":15.98,"low":14.87,"close":15.37,"volume":36961449,"rsi_14":0.0,"sma_20":15.62,"sma_60":15.87,"sma_120":12.98},{"date":"2025-05-28","open":15.4,"high":15.8,"low":15.32,"close":15.48,"volume":23048142,"rsi_14":29.73,"sma_20":15.49,"sma_60":15.92,"sma_120":13.01},{"date":"2025-05-29","open":15.67,"high":15.69,"low":14.96,"close":15.01,"volume":25216542,"rsi_14":18.8,"sma_20":15.46,"sma_60":15.92,"sma_120":13.04},{"date":"2025-05-30","open":14.96,"high":14.98,"low":14.41,"close":14.53,"volume":40113265,"rsi_14":0.0,"sma_20":15.24,"sma_60":15.84,"sma_120":13.06},{"date":"2025-06-02","open":14.4,"high":14.5,"low":13.85,"close":14.1,"volume":27357360,"rsi_14":0.0,"sma_20":14.91,"sma_60":15.65,"sma_120":13.08},{"date":"2025-06-03","open":14.19,"high":14.68,"low":14.19,"close":14.37,"volume":22945644,"rsi_14":38.57,"sma_20":14.49,"sma_60":15.36,"sma_120":13.09},{"date":"2025-06-04","open":14.37,"high":14.53,"low":13.87,"close":14.01,"volume":26241102,"rsi_14":42.86,"sma_20":14.3,"sma_60":15.1,"sma_120":13.08},{"date":"2025-06-05","open":14.02,"high":14.27,"low":13.61,"close":13.78,"volume":34968634,"rsi_14":0.0,"sma_20":14.15,"sma_60":14.85,"sma_120":13.08},{"date":"2025-06-06","open":13.91,"high":14.13,"low":13.69,"close":14.0,"volume":24451454,"rsi_14":48.89,"sma_20":14.02,"sma_60":14.62,"sma_120":13.08},{"date":"2025-06-09","open":14.15,"high":14.55,"low":13.99,"close":14.4,"volume":27172717,"rsi_14":100.0,"sma_20":13.95,"sma_60":14.46,"sma_120":13.08},{"date":"2025-06-10","open":14.59,"high":14.73,"low":14.27,"close":14.4,"volume":19586317,"rsi_14":100.0,"sma_20":14.1,"sma_60":14.34,"sma_120":13.08},{"date":"2025-06-11","open":14.6,"high":14.8,"low":14.06,"close":14.2,"volume":20827219,"rsi_14":0.0,"sma_20":14.29,"sma_60":14.24,"sma_120":13.07},{"date":"2025-06-12","open":13.98,"high":14.13,"low":13.88,"close":13.91,"volume":14829231,"rsi_14":0.0,"sma_20":14.31,"sma_60":14.17,"sma_120":13.07},{"date":"2025-06-13","open":13.58,"high":13.74,"low":13.35,"close":13.42,"volume":26990363,"rsi_14":0.0,"sma_20":14.11,"sma_60":14.12,"sma_120":13.07},{"date":"2025-06-16","open":13.63,"high":14.14,"low":13.45,"close":13.76,"volume":26498625,"rsi_14":40.96,"sma_20":13.8,"sma_60":14.03,"sma_120":13.08},{"date":"2025-06-17","open":13.48,"high":13.69,"low":13.26,"close":13.39,"volume":21409586,"rsi_14":47.89,"sma_20":13.66,"sma_60":13.98,"sma_120":13.07},{"date":"2025-06-18","open":13.44,"high":13.91,"low":13.36,"close":13.77,"volume":15930889,"rsi_14":50.67,"sma_20":13.55,"sma_60":13.92,"sma_120":13.07},{"date":"2025-06-20","open":13.93,"high":14.03,"low":13.38,"close":13.57,"volume":28260151,"rsi_14":65.52,"sma_20":13.62,"sma_60":13.91,"sma_120":13.07},{"date":"2025-06-23","open":13.53,"high":13.93,"low":13.43,"close":13.65,"volume":22203963,"rsi_14":28.57,"sma_20":13.6,"sma_60":13.83,"sma_120":13.07},{"date":"2025-06-24","open":13.84,"high":13.98,"low":13.69,"close":13.81,"volume":17736474,"rsi_14":100.0,"sma_20":13.66,"sma_60":13.74,"sma_120":13.07},{"date":"2025-06-25","open":13.89,"high":13.91,"low":13.53,"close":13.76,"volume":14584908,"rsi_14":76.19,"sma_20":13.69,"sma_60":13.69,"sma_120":13.07},{"date":"2025-06-26","open":13.79,"high":14.14,"low":13.66,"close":13.91,"volume":17763148,"rsi_14":75.0,"sma_20":13.83,"sma_60":13.68,"sma_120":13.07},{"date":"2025-06-27","open":13.95,"high":13.95,"low":13.38,"close":13.6,"volume":27501863,"rsi_14":32.61,"sma_20":13.79,"sma_60":13.7,"sma_120":13.08},{"date":"2025-06-30","open":13.6,"high":13.82,"low":13.56,"close":13.74,"volume":18768696,"rsi_14":31.11,"sma_20":13.74,"sma_60":13.7,"sma_120":13.05},{"date":"2025-07-01","open":13.55,"high":13.55,"low":12.97,"close":13.47,"volume":30282082,"rsi_14":34.15,"sma_20":13.65,"sma_60":13.71,"sma_120":13.04},{"date":"2025-07-02","open":13.3,"high":13.33,"low":12.83,"close":12.87,"volume":42320418,"rsi_14":0.0,"sma_20":13.57,"sma_60":13.68,"sma_120":13.02},{"date":"2025-07-03","open":12.97,"high":13.45,"low":12.89,"close":13.07,"volume":21513393,"rsi_14":25.0,"sma_20":13.31,"sma_60":13.59,"sma_120":13.01},{"date":"2025-07-07","open":12.88,"high":12.92,"low":12.44,"close":12.75,"volume":34462330,"rsi_14":38.46,"sma_20":13.08,"sma_60":13.52,"sma_120":13.0},{"date":"2025-07-08","open":12.79,"high":13.37,"low":12.78,"close":13.13,"volume":28302909,"rsi_14":54.29,"sma_20":12.91,"sma_60":13.41,"sma_120":13.0},{"date":"2025-07-09","open":13.19,"high":13.32,"low":13.06,"close":13.2,"volume":16207064,"rsi_14":100.0,"sma_20":12.99,"sma_60":13.34,"sma_120":13.0},{"date":"2025-07-10","open":13.21,"high":13.49,"low":13.19,"close":13.32,"volume":20665209,"rsi_14":100.0,"sma_20":13.07,"sma_60":13.26,"sma_120":12.99},{"date":"2025-07-11","open":13.18,"high":13.44,"low":13.0,"close":13.03,"volume":21163687,"rsi_14":29.27,"sma_20":13.22,"sma_60":13.21,"sma_120":12.98},{"date":"2025-07-14","open":12.85,"high":12.88,"low":12.55,"close":12.75,"volume":28208291,"rsi_14":0.0,"sma_20":13.16,"sma_60":13.13,"sma_120":12.97},{"date":"2025-07-15","open":12.8,"high":13.03,"low":12.62,"close":12.63,"volume":27878294,"rsi_14":0.0,"sma_20":12.98,"sma_60":13.03,"sma_120":12.96},{"date":"2025-07-16","open":12.7,"high":12.7,"low":11.96,"close":12.39,"volume":41606489,"rsi_14":0.0,"sma_20":12.76,"sma_60":12.97,"sma_120":12.96},{"date":"2025-07-17","open":12.74,"high":13.49,"low":12.69,"close":12.9,"volume":52110674,"rsi_14":68.0,"sma_20":12.59,"sma_60":12.91,"sma_120":12.96},{"date":"2025-07-18","open":13.03,"high":13.86,"low":12.8,"close":13.7,"volume":48648434,"rsi_14":100.0,"sma_20":13.03,"sma_60":13.0,"sma_120":12.97},{"date":"2025-07-21","open":13.91,"high":14.15,"low":13.62,"close":13.7,"volume":35626952,"rsi_14":100.0,"sma_20":13.46,"sma_60":13.06,"sma_120":12.98},{"date":"2025-07-22","open":13.65,"high":14.51,"low":13.62,"close":14.12,"volume":45193450,"rsi_14":100.0,"sma_20":13.85,"sma_60":13.16,"sma_120":12.99},{"date":"2025-07-23","open":14.21,"high":14.24,"low":13.77,"close":14.02,"volume":38372152,"rsi_14":80.77,"sma_20":13.96,"sma_60":13.26,"sma_120":13.0},{"date":"2025-07-24","open":13.78,"high":13.89,"low":13.41,"close":13.82,"volume":39294617,"rsi_14":0.0,"sma_20":13.98,"sma_60":13.37,"sma_120":13.01},{"date":"2025-07-25","open":13.89,"high":14.47,"low":13.8,"close":14.01,"volume":51134471,"rsi_14":48.72,"sma_20":13.95,"sma_60":13.52,"sma_120":13.02},{"date":"2025-07-28","open":14.04,"high":14.07,"low":13.71,"close":13.78,"volume":22639657,"rsi_14":45.24,"sma_20":13.87,"sma_60":13.67,"sma_120":13.04},{"date":"2025-07-29","open":13.77,"high":13.83,"low":13.05,"close":13.06,"volume":38882175,"rsi_14":0.0,"sma_20":13.6,"sma_60":13.72,"sma_120":13.04},{"date":"2025-07-30","open":13.11,"high":13.18,"low":12.85,"close":13.03,"volume":37652064,"rsi_14":0.0,"sma_20":13.4,"sma_60":13.73,"sma_120":13.04},{"date":"2025-07-31","open":12.99,"high":13.13,"low":12.8,"close":12.87,"volume":37911549,"rsi_14":0.0,"sma_20":13.22,"sma_60":13.68,"sma_120":13.04},{"date":"2025-08-01","open":12.65,"high":12.7,"low":12.31,"close":12.38,"volume":42548424,"rsi_14":0.0,"sma_20":12.95,"sma_60":13.57,"sma_120":13.04},{"date":"2025-08-04","open":12.56,"high":12.84,"low":12.35,"close":12.41,"volume":45497121,"rsi_14":5.77,"sma_20":12.72,"sma_60":13.39,"sma_120":13.03},{"date":"2025-08-05","open":12.48,"high":12.52,"low":12.06,"close":12.15,"volume":67997437,"rsi_14":10.34,"sma_20":12.5,"sma_60":13.2,"sma_120":13.03},{"date":"2025-08-06","open":11.68,"high":12.26,"low":11.57,"close":11.64,"volume":67072690,"rsi_14":0.0,"sma_20":12.27,"sma_60":12.98,"sma_120":13.03},{"date":"2025-08-07","open":11.77,"high":12.19,"low":11.71,"close":12.07,"volume":33230065,"rsi_14":45.74,"sma_20":12.03,"sma_60":12.72,"sma_120":13.02},{"date":"2025-08-08","open":12.08,"high":12.29,"low":11.78,"close":11.79,"volume":31601229,"rsi_14":60.56,"sma_20":11.93,"sma_60":12.51,"sma_120":13.0},{"date":"2025-08-11","open":11.88,"high":12.33,"low":11.83,"close":11.93,"volume":40349755,"rsi_14":33.33,"sma_20":11.86,"sma_60":12.32,"sma_120":12.98},{"date":"2025-08-12","open":12.08,"high":12.1,"low":11.58,"close":11.97,"volume":33627289,"rsi_14":100.0,"sma_20":11.92,"sma_60":12.2,"sma_120":12.96},{"date":"2025-08-13","open":12.0,"high":12.35,"low":11.9,"close":12.28,"volume":25094785,"rsi_14":100.0,"sma_20":11.93,"sma_60":12.09,"sma_120":12.95},{"date":"2025-08-14","open":12.06,"high":12.21,"low":11.79,"close":12.06,"volume":38053207,"rsi_14":58.49,"sma_20":12.07,"sma_60":12.05,"sma_120":12.94},{"date":"2025-08-15","open":12.03,"high":12.45,"low":12.01,"close":12.24,"volume":51961788,"rsi_14":45.0,"sma_20":12.12,"sma_60":12.01,"sma_120":12.94},{"date":"2025-08-18","open":12.28,"high":12.48,"low":12.07,"close":12.41,"volume":38394354,"rsi_14":100.0,"sma_20":12.25,"sma_60":12.06,"sma_120":12.95},{"date":"2025-08-19","open":12.45,"high":12.5,"low":12.07,"close":12.25,"volume":48701995,"rsi_14":51.52,"sma_20":12.3,"sma_60":12.11,"sma_120":12.96},{"date":"2025-08-20","open":12.18,"high":12.32,"low":11.88,"close":12.07,"volume":45077378,"rsi_14":0.0,"sma_20":12.23,"sma_60":12.13,"sma_120":12.96},{"date":"2025-08-21","open":12.04,"high":12.15,"low":11.84,"close":12.12,"volume":42736994,"rsi_14":21.74,"sma_20":12.14,"sma_60":12.16,"sma_120":12.96},{"date":"2025-08-22","open":12.17,"high":13.11,"low":12.16,"close":13.09,"volume":64603119,"rsi_14":100.0,"sma_20":12.44,"sma_60":12.29,"sma_120":12.98},{"date":"2025-08-25","open":13.05,"high":13.49,"low":12.91,"close":13.11,"volume":46841293,"rsi_14":100.0,"sma_20":12.81,"sma_60":12.41,"sma_120":12.99},{"date":"2025-08-26","open":13.11,"high":13.26,"low":12.84,"close":13.21,"volume":53099503,"rsi_14":100.0,"sma_20":13.14,"sma_60":12.53,"sma_120":13.01},{"date":"2025-08-27","open":13.25,"high":13.5,"low":13.13,"close":13.22,"volume":38969763,"rsi_14":100.0,"sma_20":13.18,"sma_60":12.66,"sma_120":13.03},{"date":"2025-08-28","open":13.34,"high":13.66,"low":13.09,"close":13.64,"volume":31625793,"rsi_14":100.0,"sma_20":13.36,"sma_60":12.81,"sma_120":13.05},{"date":"2025-08-29","open":13.65,"high":13.88,"low":13.31,"close":13.57,"volume":39634061,"rsi_14":85.71,"sma_20":13.49,"sma_60":12.95,"sma_120":13.07},{"date":"2025-09-02","open":13.3,"high":13.95,"low":12.98,"close":13.87,"volume":51257822,"rsi_14":81.08,"sma_20":13.7,"sma_60":13.15,"sma_120":13.09},{"date":"2025-09-03","open":13.9,"high":15.03,"low":13.85,"close":14.44,"volume":76800685,"rsi_14":100.0,"sma_20":13.98,"sma_60":13.43,"sma_120":13.12},{"date":"2025-09-04","open":14.36,"high":14.37,"low":13.38,"close":13.7,"volume":82734015,"rsi_14":43.51,"sma_20":14.01,"sma_60":13.56,"sma_120":13.15},{"date":"2025-09-05","open":13.74,"high":14.57,"low":13.66,"close":14.21,"volume":87135062,"rsi_14":40.8,"sma_20":14.1,"sma_60":13.69,"sma_120":13.18},{"date":"2025-09-08","open":14.23,"high":14.32,"low":13.82,"close":13.99,"volume":54560679,"rsi_14":69.86,"sma_20":13.98,"sma_60":13.79,"sma_120":13.2},{"date":"2025-09-09","open":14.0,"high":14.2,"low":13.69,"close":13.94,"volume":30599723,"rsi_14":0.0,"sma_20":14.04,"sma_60":13.87,"sma_120":13.22},{"date":"2025-09-10","open":13.94,"high":14.27,"low":13.73,"close":13.91,"volume":32445355,"rsi_14":0.0,"sma_20":13.94,"sma_60":13.93,"sma_120":13.25},{"date":"2025-09-11","open":13.97,"high":14.63,"low":13.95,"close":13.97,"volume":40471663,"rsi_14":66.67,"sma_20":13.94,"sma_60":13.97,"sma_120":13.27},{"date":"2025-09-12","open":14.0,"high":14.04,"low":12.57,"close":13.46,"volume":67199606,"rsi_14":10.53,"sma_20":13.92,"sma_60":13.97,"sma_120":13.29},{"date":"2025-09-15","open":13.63,"high":13.77,"low":13.38,"close":13.6,"volume":30818500,"rsi_14":21.54,"sma_20":13.76,"sma_60":13.94,"sma_120":13.3},{"date":"2025-09-16","open":13.77,"high":14.65,"low":13.73,"close":14.32,"volume":62422903,"rsi_14":100.0,"sma_20":13.81,"sma_60":13.91,"sma_120":13.32},{"date":"2025-09-17","open":14.38,"high":14.63,"low":13.96,"close":14.11,"volume":47865896,"rsi_14":77.42,"sma_20":13.94,"sma_60":13.94,"sma_120":13.33},{"date":"2025-09-18","open":14.29,"high":14.94,"low":14.07,"close":14.68,"volume":48669523,"rsi_14":73.08,"sma_20":14.37,"sma_60":14.0,"sma_120":13.35},{"date":"2025-09-19","open":14.72,"high":14.77,"low":14.02,"close":14.38,"volume":68671940,"rsi_14":65.52,"sma_20":14.4,"sma_60":14.05,"sma_120":13.36},{"date":"2025-09-22","open":14.3,"high":15.43,"low":14.11,"close":15.24,"volume":74244719,"rsi_14":74.14,"sma_20":14.77,"sma_60":14.2,"sma_120":13.39},{"date":"2025-09-23","open":15.24,"high":15.7,"low":14.99,"close":15.53,"volume":53832609,"rsi_14":100.0,"sma_20":15.08,"sma_60":14.39,"sma_120":13.4},{"date":"2025-09-24","open":15.51,"high":15.95,"low":15.06,"close":15.79,"volume":50644529,"rsi_14":100.0,"sma_20":15.53,"sma_60":14.62,"sma_120":13.43},{"date":"2025-09-25","open":15.5,"high":16.05,"low":15.14,"close":15.74,"volume":44793635,"rsi_14":83.87,"sma_20":15.69,"sma_60":14.88,"sma_120":13.47},{"date":"2025-09-26","open":15.81,"high":16.17,"low":15.57,"close":15.59,"volume":36800667,"rsi_14":0.0,"sma_20":15.7,"sma_60":15.08,"sma_120":13.5},{"date":"2025-09-29","open":15.75,"high":15.79,"low":15.0,"close":15.25,"volume":46005201,"rsi_14":0.0,"sma_20":15.52,"sma_60":15.2,"sma_120":13.54},{"date":"2025-09-30","open":15.25,"high":15.51,"low":14.55,"close":14.68,"volume":48572378,"rsi_14":0.0,"sma_20":15.3,"sma_60":15.24,"sma_120":13.57},{"date":"2025-10-01","open":14.79,"high":15.06,"low":14.59,"close":14.61,"volume":27345902,"rsi_14":0.0,"sma_20":14.83,"sma_60":15.24,"sma_120":13.59},{"date":"2025-10-02","open":14.13,"high":14.15,"low":13.21,"close":13.53,"volume":75952418,"rsi_14":0.0,"sma_20":14.74,"sma_60":15.23,"sma_120":13.61},{"date":"2025-10-03","open":13.53,"high":13.73,"low":13.22,"close":13.65,"volume":45879652,"rsi_14":10.0,"sma_20":14.2,"sma_60":15.07,"sma_120":13.63},{"date":"2025-10-06","open":13.73,"high":13.9,"low":13.46,"close":13.5,"volume":29514117,"rsi_14":44.44,"sma_20":13.84,"sma_60":14.87,"sma_120":13.64},{"date":"2025-10-07","open":13.53,"high":13.72,"low":13.23,"close":13.26,"volume":31710993,"rsi_14":0.0,"sma_20":13.55,"sma_60":14.61,"sma_120":13.65},{"date":"2025-10-08","open":13.28,"high":13.4,"low":13.05,"close":13.13,"volume":26798626,"rsi_14":0.0,"sma_20":13.43,"sma_60":14.31,"sma_120":13.67},{"date":"2025-10-09","open":13.08,"high":13.17,"low":12.86,"close":13.09,"volume":27776367,"rsi_14":0.0,"sma_20":13.27,"sma_60":14.02,"sma_120":13.68},{"date":"2025-10-10","open":13.12,"high":13.2,"low":12.67,"close":12.8,"volume":25834722,"rsi_14":0.0,"sma_20":13.13,"sma_60":13.75,"sma_120":13.69},{"date":"2025-10-13","open":12.99,"high":13.12,"low":12.8,"close":13.06,"volume":21988844,"rsi_14":47.27,"sma_20":13.0,"sma_60":13.5,"sma_120":13.71},{"date":"2025-10-14","open":12.86,"high":13.27,"low":12.61,"close":13.12,"volume":25298062,"rsi_14":100.0,"sma_20":12.98,"sma_60":13.32,"sma_120":13.72},{"date":"2025-10-15","open":13.25,"high":13.64,"low":13.19,"close":13.41,"volume":36082907,"rsi_14":100.0,"sma_20":13.03,"sma_60":13.22,"sma_120":13.73},{"date":"2025-10-16","open":13.42,"high":13.42,"low":12.81,"close":12.91,"volume":28327489,"rsi_14":36.71,"sma_20":13.2,"sma_60":13.19,"sma_120":13.73},{"date":"2025-10-17","open":12.9,"high":13.21,"low":12.87,"close":13.03,"volume":24003756,"rsi_14":19.35,"sma_20":13.14,"sma_60":13.12,"sma_120":13.73},{"date":"2025-10-20","open":12.8,"high":13.15,"low":12.66,"close":13.08,"volume":35626612,"rsi_14":100.0,"sma_20":13.09,"sma_60":13.08,"sma_120":13.73},{"date":"2025-10-21","open":13.07,"high":13.56,"low":12.9,"close":13.2,"volume":27959916,"rsi_14":100.0,"sma_20":13.11,"sma_60":13.08,"sma_120":13.72},{"date":"2025-10-22","open":13.09,"high":13.25,"low":12.72,"close":12.92,"volume":41848605,"rsi_14":30.0,"sma_20":13.1,"sma_60":13.07,"sma_120":13.72},{"date":"2025-10-23","open":12.77,"high":13.19,"low":12.71,"close":13.09,"volume":26000494,"rsi_14":37.78,"sma_20":13.06,"sma_60":13.09,"sma_120":13.71},{"date":"2025-10-24","open":13.21,"high":13.27,"low":12.94,"close":12.98,"volume":28316102,"rsi_14":60.71,"sma_20":13.05,"sma_60":13.09,"sma_120":13.71},{"date":"2025-10-27","open":13.17,"high":13.66,"low":12.97,"close":13.41,"volume":48280813,"rsi_14":79.63,"sma_20":13.12,"sma_60":13.1,"sma_120":13.7},{"date":"2025-10-28","open":13.41,"high":13.63,"low":13.21,"close":13.5,"volume":41866273,"rsi_14":100.0,"sma_20":13.31,"sma_60":13.14,"sma_120":13.71},{"date":"2025-10-29","open":13.5,"high":13.88,"low":13.45,"close":13.71,"volume":34922237,"rsi_14":100.0,"sma_20":13.55,"sma_60":13.22,"sma_120":13.71},{"date":"2025-10-30","open":13.55,"high":13.58,"low":12.99,"close":12.99,"volume":39850377,"rsi_14":22.58,"sma_20":13.53,"sma_60":13.22,"sma_120":13.7},{"date":"2025-10-31","open":13.08,"high":13.59,"low":12.89,"close":13.57,"volume":44821432,"rsi_14":44.62,"sma_20":13.41,"sma_60":13.27,"sma_120":13.69},{"date":"2025-11-03","open":13.55,"high":13.59,"low":13.15,"close":13.19,"volume":38765456,"rsi_14":60.42,"sma_20":13.26,"sma_60":13.28,"sma_120":13.68},{"date":"2025-11-04","open":12.96,"high":12.98,"low":12.39,"close":12.5,"volume":55207838,"rsi_14":0.0,"sma_20":13.24,"sma_60":13.27,"sma_120":13.66},{"date":"2025-11-05","open":13.34,"high":15.85,"low":13.26,"close":15.42,"volume":196917463,"rsi_14":80.89,"sma_20":13.73,"sma_60":13.5,"sma_120":13.66},{"date":"2025-11-06","open":15.26,"high":15.61,"low":14.48,"close":15.22,"volume":88735334,"rsi_14":93.59,"sma_20":14.47,"sma_60":13.74,"sma_120":13.65},{"date":"2025-11-07","open":15.06,"high":15.38,"low":14.25,"close":15.23,"volume":65782104,"rsi_14":4.76,"sma_20":15.28,"sma_60":13.95,"sma_120":13.65},{"date":"2025-11-10","open":15.54,"high":16.75,"low":15.01,"close":16.41,"volume":104369853,"rsi_14":100.0,"sma_20":15.64,"sma_60":14.28,"sma_120":13.64},{"date":"2025-11-11","open":16.38,"high":18.13,"low":16.2,"close":18.02,"volume":109217447,"rsi_14":100.0,"sma_20":16.62,"sma_60":14.81,"sma_120":13.66},{"date":"2025-11-12","open":17.55,"high":17.71,"low":16.4,"close":17.52,"volume":72372105,"rsi_14":76.3,"sma_20":17.36,"sma_60":15.31,"sma_120":13.67},{"date":"2025-11-13","open":17.24,"high":17.71,"low":16.21,"close":16.39,"volume":58775057,"rsi_14":0.0,"sma_20":17.27,"sma_60":15.66,"sma_120":13.68},{"date":"2025-11-14","open":15.7,"high":15.87,"low":15.07,"close":15.11,"volume":60069182,"rsi_14":0.0,"sma_20":16.28,"sma_60":15.92,"sma_120":13.67},{"date":"2025-11-17","open":15.01,"high":15.24,"low":14.53,"close":14.87,"volume":58303185,"rsi_14":0.0,"sma_20":15.75,"sma_60":16.08,"sma_120":13.67},{"date":"2025-11-18","open":14.68,"high":15.33,"low":14.4,"close":14.99,"volume":40761537,"rsi_14":33.33,"sma_20":15.34,"sma_60":16.04,"sma_120":13.67},{"date":"2025-11-19","open":14.83,"high":14.93,"low":14.33,"close":14.72,"volume":51911048,"rsi_14":30.77,"sma_20":14.96,"sma_60":16.0,"sma_120":13.67},{"date":"2025-11-20","open":14.94,"high":15.63,"low":14.59,"close":14.66,"volume":45539369,"rsi_14":0.0,"sma_20":14.85,"sma_60":15.94,"sma_120":13.67},{"date":"2025-11-21","open":14.73,"high":15.12,"low":13.95,"close":14.86,"volume":40498563,"rsi_14":76.92,"sma_20":14.77,"sma_60":15.8,"sma_120":13.68},{"date":"2025-11-24","open":15.03,"high":15.25,"low":14.68,"close":15.17,"volume":42345100,"rsi_14":100.0,"sma_20":14.77,"sma_60":15.52,"sma_120":13.69},{"date":"2025-11-25","open":15.11,"high":15.66,"low":14.9,"close":15.56,"volume":30087700,"rsi_14":100.0,"sma_20":14.81,"sma_60":15.48,"sma_120":13.7},{"date":"2025-11-26","open":15.61,"high":16.48,"low":15.51,"close":16.18,"volume":35451200,"rsi_14":100.0,"sma_20":14.89,"sma_60":15.45,"sma_120":13.72},{"date":"2025-11-28","open":16.39,"high":17.05,"low":16.26,"close":16.86,"volume":18543000,"rsi_14":59.49,"sma_20":15.32,"sma_60":14.35,"sma_120":13.74},{"date":"2025-12-01","open":16.55,"high":17.79,"low":16.51,"close":17.16,"volume":43381000,"rsi_14":54.86,"sma_20":15.5,"sma_60":14.4,"sma_120":13.76},{"date":"2025-12-02","open":17.23,"high":17.67,"low":17.04,"close":17.23,"volume":34438900,"rsi_14":43.6,"sma_20":15.7,"sma_60":14.45,"sma_120":13.79},{"date":"2025-12-03","open":17.2,"high":17.9,"low":16.9,"close":17.53,"volume":31993600,"rsi_14":50.08,"sma_20":15.96,"sma_60":14.51,"sma_120":13.82},{"date":"2025-12-04","open":17.61,"high":18.17,"low":17.37,"close":18.06,"volume":39172100,"rsi_14":65.55,"sma_20":16.09,"sma_60":14.58,"sma_120":13.86},{"date":"2025-12-05","open":18.08,"high":18.6,"low":17.91,"close":17.95,"volume":40574600,"rsi_14":83.81,"sma_20":16.22,"sma_60":14.65,"sma_120":13.89},{"date":"2025-12-08","open":17.57,"high":17.71,"low":17.04,"close":17.61,"volume":41828700,"rsi_14":81.86,"sma_20":16.34,"sma_60":14.71,"sma_120":13.93},{"date":"2025-12-09","open":17.47,"high":17.8,"low":17.37,"close":17.71,"volume":21450700,"rsi_14":81.78,"sma_20":16.41,"sma_60":14.78,"sma_120":13.96},{"date":"2025-12-10","open":17.63,"high":18.41,"low":17.45,"close":17.5,"volume":48017200,"rsi_14":82.94,"sma_20":16.38,"sma_60":14.84,"sma_120":13.99},{"date":"2025-12-11","open":17.42,"high":17.42,"low":15.73,"close":16.43,"volume":97129800,"rsi_14":66.92,"sma_20":16.33,"sma_60":14.87,"sma_120":14.02},{"date":"2025-12-12","open":16.82,"high":19.6,"low":16.73,"close":18.42,"volume":103734200,"rsi_14":75.36,"sma_20":16.43,"sma_60":14.94,"sma_120":14.06},{"date":"2025-12-15","open":18.61,"high":19.58,"low":18.37,"close":18.7,"volume":64341000,"rsi_14":75.25,"sma_20":16.61,"sma_60":15.01,"sma_120":14.1},{"date":"2025-12-16","open":18.63,"high":18.97,"low":17.64,"close":17.9,"volume":46207200,"rsi_14":65.81,"sma_20":16.76,"sma_60":15.05,"sma_120":14.13},{"date":"2025-12-17","open":18.1,"high":18.41,"low":17.6,"close":17.63,"volume":32172700,"rsi_14":60.28,"sma_20":16.89,"sma_60":15.09,"sma_120":14.16},{"date":"2025-12-18","open":18.26,"high":20.33,"low":18.26,"close":20.28,"volume":67245400,"rsi_14":68.96,"sma_20":17.17,"sma_60":15.16,"sma_120":14.22},{"date":"2025-12-19","open":20.31,"high":22.64,"low":20.31,"close":22.45,"volume":106165100,"rsi_14":74.29,"sma_20":17.56,"sma_60":15.28,"sma_120":14.29},{"date":"2025-12-22","open":22.47,"high":22.69,"low":21.62,"close":21.75,"volume":38448500,"rsi_14":69.62,"sma_20":17.9,"sma_60":15.38,"sma_120":14.37},{"date":"2025-12-23","open":21.69,"high":21.7,"low":20.69,"close":21.18,"volume":38763700,"rsi_14":65.48,"sma_20":18.2,"sma_60":15.48,"sma_120":14.43},{"date":"2025-12-24","open":21.11,"high":21.49,"low":20.83,"close":21.13,"volume":10629600,"rsi_14":63.57,"sma_20":18.48,"sma_60":15.58,"sma_120":14.5},{"date":"2025-12-26","open":21.22,"high":21.55,"low":20.77,"close":20.9,"volume":20503000,"rsi_14":62.9,"sma_20":18.72,"sma_60":15.69,"sma_120":14.57},{"date":"2025-12-29","open":20.64,"high":21.04,"low":20.33,"close":20.67,"volume":20707600,"rsi_14":63.52,"sma_20":18.91,"sma_60":15.81,"sma_120":14.63},{"date":"2025-12-30","open":20.68,"high":20.68,"low":19.28,"close":19.59,"volume":38607700,"rsi_14":57.64,"sma_20":19.03,"sma_60":15.91,"sma_120":14.68},{"date":"2025-12-31","open":19.62,"high":19.92,"low":19.3,"close":19.71,"volume":21573800,"rsi_14":59.05,"sma_20":19.16,"sma_60":16.01,"sma_120":14.74},{"date":"2026-01-02","open":19.78,"high":20.71,"low":18.9,"close":19.41,"volume":42740200,"rsi_14":63.02,"sma_20":19.25,"sma_60":16.11,"sma_120":14.79},{"date":"2026-01-05","open":19.47,"high":20.0,"low":19.16,"close":19.59,"volume":31071500,"rsi_14":56.07,"sma_20":19.33,"sma_60":16.22,"sma_120":14.85},{"date":"2026-01-06","open":19.64,"high":20.1,"low":18.88,"close":19.53,"volume":34687800,"rsi_14":54.41,"sma_20":19.4,"sma_60":16.33,"sma_120":14.91},{"date":"2026-01-07","open":19.46,"high":20.58,"low":18.69,"close":20.06,"volume":42136800,"rsi_14":61.82,"sma_20":19.53,"sma_60":16.45,"sma_120":14.97},{"date":"2026-01-08","open":19.91,"high":20.95,"low":19.7,"close":19.89,"volume":36672600,"rsi_14":62.5,"sma_20":19.64,"sma_60":16.56,"sma_120":15.02},{"date":"2026-01-09","open":19.95,"high":20.17,"low":19.04,"close":19.22,"volume":32467400,"rsi_14":42.49,"sma_20":19.72,"sma_60":16.66,"sma_120":15.07},{"date":"2026-01-12","open":18.73,"high":19.45,"low":18.53,"close":19.15,"volume":29279100,"rsi_14":16.73,"sma_20":19.86,"sma_60":16.76,"sma_120":15.11},{"date":"2026-01-13","open":19.1,"high":19.15,"low":18.64,"close":18.85,"volume":24788400,"rsi_14":18.2,"sma_20":19.88,"sma_60":16.86,"sma_120":15.15},{"date":"2026-01-14","open":18.25,"high":18.25,"low":17.07,"close":17.5,"volume":53011100,"rsi_14":15.54,"sma_20":19.82,"sma_60":16.93,"sma_120":15.18},{"date":"2026-01-15","open":17.48,"high":17.57,"low":16.88,"close":17.06,"volume":29245400,"rsi_14":14.49,"sma_20":19.78,"sma_60":17.0,"sma_120":15.21},{"date":"2026-01-16","open":17.2,"high":17.24,"low":16.58,"close":16.67,"volume":26924955,"rsi_14":100.0,"sma_20":14.98,"sma_60":15.42,"sma_120":13.74},{"date":"2026-01-20","open":16.23,"high":16.3,"low":15.86,"close":16.16,"volume":29808100,"rsi_14":13.45,"sma_20":19.52,"sma_60":17.11,"sma_120":15.26},{"date":"2026-01-21","open":16.42,"high":16.66,"low":16.1,"close":16.47,"volume":23601500,"rsi_14":21.11,"sma_20":19.22,"sma_60":17.17,"sma_120":15.29},{"date":"2026-01-22","open":16.53,"high":16.98,"low":16.22,"close":16.32,"volume":20350000,"rsi_14":18.78,"sma_20":18.95,"sma_60":17.22,"sma_120":15.32},{"date":"2026-01-23","open":16.33,"high":16.35,"low":15.77,"close":15.95,"volume":20442100,"rsi_14":18.55,"sma_20":18.69,"sma_60":17.27,"sma_120":15.34},{"date":"2026-01-26","open":15.82,"high":15.88,"low":15.56,"close":15.75,"volume":17863800,"rsi_14":15.22,"sma_20":18.42,"sma_60":17.3,"sma_120":15.37},{"date":"2026-01-27","open":15.81,"high":15.81,"low":15.12,"close":15.27,"volume":21218500,"rsi_14":14.14,"sma_20":18.14,"sma_60":17.33,"sma_120":15.4},{"date":"2026-01-28","open":15.43,"high":15.49,"low":15.13,"close":15.2,"volume":19042100,"rsi_14":5.66,"sma_20":17.87,"sma_60":17.37,"sma_120":15.43},{"date":"2026-01-29","open":15.34,"high":15.55,"low":14.86,"close":15.17,"volume":23475000,"rsi_14":5.81,"sma_20":17.65,"sma_60":17.39,"sma_120":15.45},{"date":"2026-01-30","open":15.1,"high":15.27,"low":14.5,"close":14.75,"volume":25350700,"rsi_14":6.09,"sma_20":17.4,"sma_60":17.42,"sma_120":15.48},{"date":"2026-02-02","open":14.7,"high":14.75,"low":14.39,"close":14.44,"volume":19269300,"rsi_14":5.82,"sma_20":17.15,"sma_60":17.45,"sma_120":15.5},{"date":"2026-02-03","open":14.45,"high":14.8,"low":13.92,"close":14.41,"volume":25673300,"rsi_14":6.13,"sma_20":16.89,"sma_60":17.43,"sma_120":15.52},{"date":"2026-02-04","open":14.56,"high":14.62,"low":14.1,"close":14.37,"volume":23370800,"rsi_14":8.27,"sma_20":16.63,"sma_60":17.42,"sma_120":15.54},{"date":"2026-02-05","open":14.11,"high":14.34,"low":13.58,"close":13.73,"volume":29469100,"rsi_14":7.85,"sma_20":16.32,"sma_60":17.4,"sma_120":15.55},{"date":"2026-02-06","open":13.84,"high":14.99,"low":13.82,"close":14.8,"volume":31308200,"rsi_14":29.81,"sma_20":16.06,"sma_60":17.37,"sma_120":15.57},{"date":"2026-02-09","open":14.82,"high":15.1,"low":14.33,"close":14.69,"volume":31858800,"rsi_14":32.62,"sma_20":15.84,"sma_60":17.31,"sma_120":15.59},{"date":"2026-02-10","open":14.93,"high":15.6,"low":14.84,"close":14.96,"volume":37517068,"rsi_14":54.03,"sma_20":15.0,"sma_60":15.38,"sma_120":15.14},{"date":"2026-02-11","open":15.15,"high":15.24,"low":14.31,"close":14.76,"volume":27063101,"rsi_14":51.28,"sma_20":15.0,"sma_60":15.34,"sma_120":13.75},{"date":"2026-02-12","open":14.76,"high":14.83,"low":13.94,"close":14.0,"volume":38024324,"rsi_14":42.95,"sma_20":14.96,"sma_60":15.28,"sma_120":15.16},{"date":"2026-02-13","open":17.77,"high":18.48,"low":16.4,"close":17.73,"volume":127927317,"rsi_14":67.48,"sma_20":15.12,"sma_60":15.28,"sma_120":15.2},{"date":"2026-02-17","open":17.39,"high":17.66,"low":16.38,"close":16.47,"volume":55836025,"rsi_14":58.5,"sma_20":15.21,"sma_60":15.26,"sma_120":15.22},{"date":"2026-02-18","open":16.5,"high":17.09,"low":16.07,"close":16.15,"volume":30101700,"rsi_14":55.17,"sma_20":15.27,"sma_60":17.32,"sma_120":15.74},{"date":"2026-02-19","open":15.93,"high":15.96,"low":15.07,"close":15.59,"volume":28703600,"rsi_14":52.16,"sma_20":15.23,"sma_60":17.34,"sma_120":15.76},{"date":"2026-02-20","open":15.34,"high":15.42,"low":15.01,"close":15.27,"volume":20860454,"rsi_14":51.92,"sma_20":15.24,"sma_60":15.22,"sma_120":15.24},{"date":"2026-02-23","open":15.09,"high":15.36,"low":14.7,"close":14.96,"volume":17459800,"rsi_14":52.7,"sma_20":15.12,"sma_60":17.34,"sma_120":15.79},{"date":"2026-02-24","open":15.11,"high":15.35,"low":14.73,"close":15.12,"volume":20957099,"rsi_14":51.2,"sma_20":15.26,"sma_60":15.18,"sma_120":15.25},{"date":"2026-02-25","open":15.3,"high":15.71,"low":15.18,"close":15.25,"volume":19183560,"rsi_14":51.78,"sma_20":15.29,"sma_60":15.17,"sma_120":15.26},{"date":"2026-02-26","open":15.18,"high":15.77,"low":15.13,"close":15.61,"volume":23412362,"rsi_14":53.32,"sma_20":15.34,"sma_60":15.15,"sma_120":15.28},{"date":"2026-02-27","open":15.34,"high":15.54,"low":14.91,"close":15.33,"volume":34214299,"rsi_14":52.03,"sma_20":15.36,"sma_60":15.14,"sma_120":15.3},{"date":"2026-03-02","open":14.97,"high":15.22,"low":14.7,"close":15.01,"volume":20126087,"rsi_14":49.31,"sma_20":15.37,"sma_60":15.11,"sma_120":15.31},{"date":"2026-03-03","open":14.73,"high":15.6,"low":14.56,"close":15.1,"volume":24468706,"rsi_14":47.96,"sma_20":15.38,"sma_60":15.09,"sma_120":15.32},{"date":"2026-03-04","open":14.98,"high":15.33,"low":14.84,"close":14.92,"volume":23132776,"rsi_14":50.91,"sma_20":15.19,"sma_60":17.14,"sma_120":15.86},{"date":"2026-03-05","open":14.61,"high":15.28,"low":14.55,"close":15.19,"volume":27571391,"rsi_14":57.18,"sma_20":15.23,"sma_60":17.09,"sma_120":15.87},{"date":"2026-03-06","open":14.82,"high":15.62,"low":14.8,"close":15.37,"volume":24930227,"rsi_14":25.11,"sma_20":15.31,"sma_60":17.05,"sma_120":15.88},{"date":"2026-03-09","open":15.07,"high":15.97,"low":15.05,"close":15.87,"volume":25610498,"rsi_14":42.46,"sma_20":15.37,"sma_60":17.02,"sma_120":15.9},{"date":"2026-03-10","open":16.7,"high":17.55,"low":16.5,"close":16.54,"volume":51039512,"rsi_14":54.5,"sma_20":15.46,"sma_60":17.01,"sma_120":15.92},{"date":"2026-03-11","open":16.53,"high":16.87,"low":16.14,"close":16.65,"volume":21261814,"rsi_14":63.66,"sma_20":15.54,"sma_60":17.01,"sma_120":15.94},{"date":"2026-03-12","open":16.6,"high":16.79,"low":15.24,"close":15.3,"volume":37211057,"rsi_14":50.31,"sma_20":15.57,"sma_60":16.96,"sma_120":15.95},{"date":"2026-03-13","open":15.27,"high":15.55,"low":14.81,"close":14.86,"volume":30983148,"rsi_14":45.92,"sma_20":15.47,"sma_60":15.11,"sma_120":15.49},{"date":"2026-03-16","open":15.04,"high":15.45,"low":14.85,"close":15.33,"volume":25041514,"rsi_14":51.96,"sma_20":15.48,"sma_60":15.12,"sma_120":15.52},{"date":"2026-03-17","open":15.31,"high":16.07,"low":15.29,"close":15.82,"volume":22536886,"rsi_14":54.99,"sma_20":15.46,"sma_60":16.82,"sma_120":15.95},{"date":"2026-03-18","open":15.65,"high":16.04,"low":15.5,"close":15.53,"volume":19144736,"rsi_14":49.29,"sma_20":15.43,"sma_60":16.74,"sma_120":15.95},{"date":"2026-03-19","open":16.56,"high":17.12,"low":15.54,"close":16.12,"volume":78928064,"rsi_14":56.64,"sma_20":15.46,"sma_60":16.64,"sma_120":15.96},{"date":"2026-03-20","open":15.96,"high":16.05,"low":14.81,"close":14.91,"volume":51016923,"rsi_14":49.27,"sma_20":15.44,"sma_60":16.52,"sma_120":15.95},{"date":"2026-03-23","open":15.35,"high":16.32,"low":15.31,"close":15.77,"volume":37347990,"rsi_14":54.4,"sma_20":15.48,"sma_60":14.89,"sma_120":14.19},{"date":"2026-03-24","open":15.47,"high":16.13,"low":15.37,"close":16.1,"volume":19524061,"rsi_14":57.6,"sma_20":15.53,"sma_60":14.94,"sma_120":14.21},{"date":"2026-03-25","open":16.26,"high":16.52,"low":15.54,"close":15.62,"volume":20330920,"rsi_14":52.7,"sma_20":15.55,"sma_60":14.98,"sma_120":14.23},{"date":"2026-03-26","open":15.42,"high":15.7,"low":15.13,"close":15.21,"volume":16862784,"rsi_14":49.02,"sma_20":15.53,"sma_60":15.01,"sma_120":14.24},{"date":"2026-03-27","open":15.18,"high":15.24,"low":14.7,"close":14.77,"volume":22351476,"rsi_14":43.24,"sma_20":15.5,"sma_60":15.04,"sma_120":14.24},{"date":"2026-03-30","open":14.9,"high":14.99,"low":14.24,"close":14.49,"volume":19715396,"rsi_14":36.77,"sma_20":15.47,"sma_60":15.07,"sma_120":14.25},{"date":"2026-03-31","open":14.56,"high":15.16,"low":14.43,"close":15.05,"volume":24085925,"rsi_14":40.24,"sma_20":15.47,"sma_60":15.1,"sma_120":14.26},{"date":"2026-04-01","open":15.54,"high":15.82,"low":14.87,"close":14.94,"volume":22177888,"rsi_14":47.41,"sma_20":15.47,"sma_60":15.13,"sma_120":14.27},{"date":"2026-04-02","open":14.94,"high":15.48,"low":14.62,"close":15.4,"volume":20720124,"rsi_14":53.87,"sma_20":15.48,"sma_60":15.17,"sma_120":14.29},{"date":"2026-04-06","open":15.39,"high":15.69,"low":14.9,"close":15.29,"volume":22766804,"rsi_14":49.7,"sma_20":15.48,"sma_60":15.21,"sma_120":14.31},{"date":"2026-04-07","open":15.1,"high":15.2,"low":14.43,"close":14.69,"volume":27778887,"rsi_14":41.6,"sma_20":15.42,"sma_60":15.24,"sma_120":14.32},{"date":"2026-04-08","open":15.49,"high":15.62,"low":14.87,"close":15.14,"volume":31904794,"rsi_14":47.17,"sma_20":15.35,"sma_60":15.27,"sma_120":14.34},{"date":"2026-04-09","open":15.04,"high":15.43,"low":14.87,"close":15.24,"volume":16625040,"rsi_14":43.12,"sma_20":15.28,"sma_60":15.29,"sma_120":14.37},{"date":"2026-04-10","open":15.37,"high":15.87,"low":15.3,"close":15.43,"volume":19334326,"rsi_14":54.83,"sma_20":15.29,"sma_60":15.32,"sma_120":14.4},{"date":"2026-04-13","open":15.4,"high":15.99,"low":15.25,"close":15.9,"volume":22415825,"rsi_14":51.3,"sma_20":15.34,"sma_60":15.37,"sma_120":14.43},{"date":"2026-04-14","open":16.32,"high":16.71,"low":15.8,"close":15.99,"volume":29182453,"rsi_14":48.84,"sma_20":15.37,"sma_60":15.41,"sma_120":14.46},{"date":"2026-04-15","open":16.01,"high":16.49,"low":15.9,"close":16.41,"volume":23475223,"rsi_14":58.42,"sma_20":15.4,"sma_60":15.47,"sma_120":14.5},{"date":"2026-04-16","open":16.64,"high":17.04,"low":16.37,"close":16.89,"volume":29131749,"rsi_14":67.65,"sma_20":15.47,"sma_60":15.54,"sma_120":14.54},{"date":"2026-04-17","open":17.11,"high":17.77,"low":17.09,"close":17.23,"volume":32234694,"rsi_14":76.39,"sma_20":15.52,"sma_60":15.57,"sma_120":14.59},{"date":"2026-04-20","open":17.03,"high":17.15,"low":16.76,"close":16.92,"volume":19620264,"rsi_14":75.91,"sma_20":15.62,"sma_60":15.6,"sma_120":14.63},{"date":"2026-04-21","open":17.07,"high":17.48,"low":16.84,"close":17.15,"volume":21364000,"rsi_14":74.08,"sma_20":15.69,"sma_60":15.63,"sma_120":14.67},{"date":"2026-04-22","open":17.4,"high":18.07,"low":17.25,"close":17.74,"volume":26160213,"rsi_14":78.93,"sma_20":15.78,"sma_60":15.65,"sma_120":14.71},{"date":"2026-04-23","open":17.51,"high":17.78,"low":16.72,"close":16.95,"volume":24269335,"rsi_14":64.99,"sma_20":15.84,"sma_60":15.63,"sma_120":14.75},{"date":"2026-04-24","open":16.95,"high":17.07,"low":16.26,"close":16.52,"volume":23800380,"rsi_14":61.2,"sma_20":15.91,"sma_60":15.62,"sma_120":14.79},{"date":"2026-04-27","open":16.52,"high":17.0,"low":16.5,"close":16.72,"volume":21176043,"rsi_14":69.94,"sma_20":16.0,"sma_60":15.62,"sma_120":14.83},{"date":"2026-04-28","open":16.49,"high":16.54,"low":15.96,"close":16.14,"volume":16286293,"rsi_14":59.58,"sma_20":16.09,"sma_60":15.64,"sma_120":15.71},{"date":"2026-04-29","open":16.0,"high":16.14,"low":15.88,"close":16.06,"volume":16223609,"rsi_14":57.88,"sma_20":16.14,"sma_60":15.66,"sma_120":15.71},{"date":"2026-04-30","open":16.22,"high":16.68,"low":15.88,"close":16.4,"volume":31193562,"rsi_14":59.07,"sma_20":16.21,"sma_60":15.69,"sma_120":15.71},{"date":"2026-05-01","open":15.57,"high":16.02,"low":15.01,"close":15.02,"volume":52808834,"rsi_14":42.97,"sma_20":16.19,"sma_60":15.69,"sma_120":15.68},{"date":"2026-05-04","open":15.16,"high":15.16,"low":14.39,"close":14.51,"volume":48844394,"rsi_14":38.92,"sma_20":16.15,"sma_60":15.69,"sma_120":14.94},{"date":"2026-05-05","open":14.65,"high":15.07,"low":14.48,"close":14.6,"volume":28211013,"rsi_14":35.75,"sma_20":16.15,"sma_60":15.68,"sma_120":14.95},{"date":"2026-05-06","open":14.68,"high":14.79,"low":14.42,"close":14.48,"volume":24738774,"rsi_14":29.88,"sma_20":16.12,"sma_60":15.67,"sma_120":14.95},{"date":"2026-05-07","open":14.58,"high":14.64,"low":14.12,"close":14.18,"volume":26127553,"rsi_14":24.37,"sma_20":16.06,"sma_60":15.65,"sma_120":14.96},{"date":"2026-05-08","open":14.27,"high":14.35,"low":13.84,"close":14.22,"volume":31623074,"rsi_14":26.23,"sma_20":16.0,"sma_60":15.61,"sma_120":14.95},{"date":"2026-05-11","open":14.12,"high":14.35,"low":14.0,"close":14.08,"volume":26215663,"rsi_14":22.54,"sma_20":15.91,"sma_60":15.57,"sma_120":14.96},{"date":"2026-05-12","open":14.01,"high":14.19,"low":13.64,"close":13.95,"volume":22252980,"rsi_14":13.06,"sma_20":15.81,"sma_60":15.55,"sma_120":14.96},{"date":"2026-05-13","open":13.91,"high":14.68,"low":13.87,"close":14.27,"volume":29255425,"rsi_14":21.24,"sma_20":15.7,"sma_60":15.55,"sma_120":14.96},{"date":"2026-05-14","open":14.25,"high":14.83,"low":14.2,"close":14.52,"volume":21303748,"rsi_14":27.68,"sma_20":15.58,"sma_60":15.55,"sma_120":14.96},{"date":"2026-05-15","open":14.05,"high":14.14,"low":13.66,"close":13.79,"volume":42196713,"rsi_14":20.76,"sma_20":15.41,"sma_60":15.49,"sma_120":14.96},{"date":"2026-05-18","open":13.77,"high":13.79,"low":13.14,"close":13.35,"volume":29544136,"rsi_14":21.36,"sma_20":15.23,"sma_60":15.44,"sma_120":14.96},{"date":"2026-05-19","open":13.23,"high":13.26,"low":12.65,"close":12.9,"volume":41231762,"rsi_14":19.85,"sma_20":15.02,"sma_60":15.4,"sma_120":14.95},{"date":"2026-05-20","open":13.07,"high":13.78,"low":12.77,"close":13.73,"volume":42827793,"rsi_14":26.7,"sma_20":14.82,"sma_60":15.37,"sma_120":14.95},{"date":"2026-05-21","open":13.63,"high":14.25,"low":13.56,"close":14.15,"volume":25002848,"rsi_14":40.88,"sma_20":14.68,"sma_60":15.36,"sma_120":14.95},{"date":"2026-05-22","open":14.16,"high":14.4,"low":14.07,"close":14.22,"volume":27073398,"rsi_14":46.65,"sma_20":14.56,"sma_60":15.33,"sma_120":14.95},{"date":"2026-05-26","open":14.36,"high":14.7,"low":14.15,"close":14.39,"volume":22915447,"rsi_14":47.62,"sma_20":14.45,"sma_60":15.32,"sma_120":14.95},{"date":"2026-05-27","open":14.45,"high":14.86,"low":14.45,"close":14.7,"volume":23273912,"rsi_14":52.39,"sma_20":14.38,"sma_60":15.31,"sma_120":14.95},{"date":"2026-05-28","open":14.61,"high":15.27,"low":14.49,"close":15.2,"volume":23145663,"rsi_14":60.62,"sma_20":14.33,"sma_60":15.31,"sma_120":14.95},{"date":"2026-05-29","open":15.23,"high":16.6,"low":15.11,"close":16.3,"volume":59451465,"rsi_14":67.75,"sma_20":14.33,"sma_60":15.34,"sma_120":14.96},{"date":"2026-06-01","open":16.14,"high":17.2,"low":15.9,"close":16.95,"volume":43483509,"rsi_14":72.53,"sma_20":14.42,"sma_60":15.37,"sma_120":14.97},{"date":"2026-06-02","open":16.99,"high":17.69,"low":16.67,"close":17.29,"volume":39250187,"rsi_14":75.38,"sma_20":14.56,"sma_60":15.4,"sma_120":14.98},{"date":"2026-06-03","open":17.06,"high":18.43,"low":16.91,"close":18.27,"volume":51857156,"rsi_14":77.62,"sma_20":14.75,"sma_60":15.44,"sma_120":15.0},{"date":"2026-06-04","open":17.97,"high":18.55,"low":17.75,"close":18.12,"volume":35162018,"rsi_14":75.21,"sma_20":14.93,"sma_60":15.46,"sma_120":15.03},{"date":"2026-06-05","open":17.96,"high":18.0,"low":16.23,"close":16.35,"volume":35945387,"rsi_14":65.65,"sma_20":15.04,"sma_60":15.46,"sma_120":15.04},{"date":"2026-06-08","open":16.71,"high":17.6,"low":16.37,"close":16.84,"volume":22634353,"rsi_14":71.2,"sma_20":15.17,"sma_60":15.49,"sma_120":15.06},{"date":"2026-06-09","open":16.86,"high":16.92,"low":15.24,"close":15.73,"volume":39837511,"rsi_14":65.92,"sma_20":15.25,"sma_60":15.5,"sma_120":15.08},{"date":"2026-06-10","open":15.67,"high":15.8,"low":14.64,"close":14.76,"volume":25074600,"rsi_14":55.7,"sma_20":15.29,"sma_60":15.49,"sma_120":15.09},{"date":"2026-06-11","open":14.73,"high":15.64,"low":14.48,"close":15.54,"volume":29012061,"rsi_14":57.4,"sma_20":15.36,"sma_60":15.49,"sma_120":15.1},{"date":"2026-06-12","open":15.68,"high":16.77,"low":15.44,"close":16.76,"volume":31874288,"rsi_14":62.05,"sma_20":15.47,"sma_60":15.51,"sma_120":15.13},{"date":"2026-06-15","open":17.03,"high":17.09,"low":16.54,"close":16.68,"volume":20193190,"rsi_14":60.96,"sma_20":15.61,"sma_60":15.52,"sma_120":15.16},{"date":"2026-06-16","open":16.54,"high":16.56,"low":15.73,"close":15.93,"volume":25457664,"rsi_14":55.65,"sma_20":15.74,"sma_60":15.53,"sma_120":15.19},{"date":"2026-06-17","open":15.99,"high":16.95,"low":15.97,"close":16.26,"volume":34148193,"rsi_14":54.94,"sma_20":15.91,"sma_60":15.54,"sma_120":15.22},{"date":"2026-06-18","open":16.45,"high":16.61,"low":16.03,"close":16.52,"volume":31711733,"rsi_14":51.11,"sma_20":16.05,"sma_60":15.55,"sma_120":15.24},{"date":"2026-06-22","open":16.34,"high":16.36,"low":15.07,"close":15.1,"volume":27347513,"rsi_14":41.31,"sma_20":16.1,"sma_60":15.54,"sma_120":15.26},{"date":"2026-06-23","open":14.97,"high":15.29,"low":14.81,"close":14.89,"volume":24290311,"rsi_14":38.59,"sma_20":16.13,"sma_60":15.53,"sma_120":15.27},{"date":"2026-06-24","open":14.87,"high":15.26,"low":14.36,"close":14.64,"volume":23138239,"rsi_14":31.46,"sma_20":16.14,"sma_60":15.53,"sma_120":15.29},{"date":"2026-06-25","open":14.64,"high":14.88,"low":14.35,"close":14.86,"volume":26739686,"rsi_14":33.47,"sma_20":16.15,"sma_60":15.54,"sma_120":15.3},{"date":"2026-06-26","open":14.56,"high":15.72,"low":14.54,"close":15.63,"volume":42591476,"rsi_14":45.94,"sma_20":16.17,"sma_60":15.55,"sma_120":15.32},{"date":"2026-06-29","open":15.79,"high":16.88,"low":15.57,"close":16.81,"volume":38775793,"rsi_14":49.84,"sma_20":16.2,"sma_60":15.58,"sma_120":15.35},{"date":"2026-06-30","open":16.61,"high":17.55,"low":16.39,"close":17.35,"volume":31373728,"rsi_14":59.02,"sma_20":16.22,"sma_60":15.61,"sma_120":15.39},{"date":"2026-07-01","open":17.28,"high":17.8,"low":17.07,"close":17.18,"volume":26986974,"rsi_14":64.79,"sma_20":16.21,"sma_60":15.64,"sma_120":15.43},{"date":"2026-07-02","open":17.98,"high":19.79,"low":17.81,"close":18.63,"volume":78267206,"rsi_14":67.46,"sma_20":16.23,"sma_60":15.71,"sma_120":15.47},{"date":"2026-07-06","open":18.55,"high":20.2,"low":18.39,"close":20.14,"volume":42436335,"rsi_14":68.49,"sma_20":16.33,"sma_60":15.79,"sma_120":15.53},{"date":"2026-07-07","open":17.67,"high":18.09,"low":16.38,"close":16.49,"volume":91175921,"rsi_14":49.25,"sma_20":16.34,"sma_60":15.81,"sma_120":15.55},{"date":"2026-07-08","open":15.67,"high":16.79,"low":15.43,"close":16.66,"volume":110858980,"rsi_14":53.01,"sma_20":16.33,"sma_60":15.83,"sma_120":15.58},{"date":"2026-07-09","open":16.53,"high":18.23,"low":16.38,"close":18.12,"volume":84068841,"rsi_14":57.01,"sma_20":16.45,"sma_60":15.87,"sma_120":15.62},{"date":"2026-07-10","open":18.44,"high":18.79,"low":17.48,"close":17.48,"volume":40150522,"rsi_14":53.52,"sma_20":16.58,"sma_60":15.89,"sma_120":15.65},{"date":"2026-07-13","open":17.5,"high":17.8,"low":17.05,"close":17.31,"volume":24217324,"rsi_14":58.92,"sma_20":16.67,"sma_60":15.91,"sma_120":15.69},{"date":"2026-07-14","open":17.35,"high":17.65,"low":16.7,"close":17.5,"volume":31269387,"rsi_14":60.55,"sma_20":16.71,"sma_60":15.92,"sma_120":15.73},{"date":"2026-07-15","open":17.81,"high":18.79,"low":17.68,"close":17.8,"volume":29115790,"rsi_14":62.72,"sma_20":16.77,"sma_60":15.93,"sma_120":15.75},{"date":"2026-07-16","open":17.7,"high":17.77,"low":16.59,"close":17.09,"volume":41104767,"rsi_14":58.64,"sma_20":16.82,"sma_60":15.93,"sma_120":15.76},{"date":"2026-07-17","open":16.69,"high":17.5,"low":16.49,"close":17.45,"volume":28927473,"rsi_14":57.3,"sma_20":16.88,"sma_60":15.94,"sma_120":15.78},{"date":"2026-07-20","open":17.52,"high":17.99,"low":17.07,"close":17.24,"volume":15882297,"rsi_14":51.86,"sma_20":16.92,"sma_60":15.93,"sma_120":15.79},{"date":"2026-07-21","open":17.38,"high":17.77,"low":17.13,"close":17.76,"volume":25632021,"rsi_14":51.78,"sma_20":17.05,"sma_60":15.94,"sma_120":15.79},{"date":"2026-07-22","open":17.59,"high":17.94,"low":16.99,"close":17.18,"volume":21196727,"rsi_14":50.0,"sma_20":17.17,"sma_60":15.95,"sma_120":15.79},{"date":"2026-07-23","open":16.96,"high":17.02,"low":16.36,"close":16.46,"volume":30050265,"rsi_14":40.31,"sma_20":17.26,"sma_60":15.95,"sma_120":15.79},{"date":"2026-07-24","open":16.52,"high":16.61,"low":15.68,"close":15.84,"volume":27457371,"rsi_14":29.15,"sma_20":17.31,"sma_60":15.94,"sma_120":15.79},{"date":"2026-07-27","open":16.44,"high":16.79,"low":16.25,"close":16.48,"volume":35152648,"rsi_14":49.93,"sma_20":17.35,"sma_60":15.95,"sma_120":15.81},{"date":"2026-07-28","open":16.26,"high":16.72,"low":15.88,"close":16.69,"volume":16119892,"rsi_14":50.2,"sma_20":17.34,"sma_60":15.96,"sma_120":15.82},{"date":"2026-07-29","open":16.7,"high":16.93,"low":16.14,"close":16.33,"volume":18465769,"rsi_14":35.66,"sma_20":17.29,"sma_60":15.98,"sma_120":15.83},{"date":"2026-07-30","open":16.57,"high":16.89,"low":16.16,"close":16.83,"volume":26866541,"rsi_14":44.67,"sma_20":17.27,"sma_60":16.02,"sma_120":15.85},{"date":"2026-07-31","open":16.97,"high":17.18,"low":15.14,"close":15.22,"volume":54522304,"rsi_14":36.14,"sma_20":17.1,"sma_60":16.03,"sma_120":15.85},{"date":"2026-08-03","open":15.4,"high":15.79,"low":15.1,"close":15.36,"volume":22327677,"rsi_14":35.67,"sma_20":16.86,"sma_60":16.04,"sma_120":15.84},{"date":"2026-08-04","open":15.63,"high":15.95,"low":15.47,"close":15.76,"volume":23356450,"rsi_14":36.56,"sma_20":16.83,"sma_60":16.07,"sma_120":15.85},{"date":"2026-08-05","open":15.62,"high":15.69,"low":15.3,"close":15.56,"volume":17681054,"rsi_14":39.19,"sma_20":16.77,"sma_60":16.09,"sma_120":15.85},{"date":"2026-08-06","open":15.39,"high":15.87,"low":15.3,"close":15.38,"volume":13934579,"rsi_14":34.95,"sma_20":16.64,"sma_60":16.11,"sma_120":15.87},{"date":"2026-08-07","open":15.64,"high":16.16,"low":15.58,"close":16.0,"volume":17681064,"rsi_14":41.51,"sma_20":16.56,"sma_60":16.15,"sma_120":15.85},{"date":"2026-08-10","open":16.13,"high":16.46,"low":15.91,"close":16.39,"volume":18181245,"rsi_14":40.45,"sma_20":16.52,"sma_60":16.18,"sma_120":15.85},{"date":"2026-08-11","open":16.46,"high":16.49,"low":15.94,"close":16.36,"volume":15414116,"rsi_14":43.81,"sma_20":16.46,"sma_60":16.21,"sma_120":15.85},{"date":"2026-08-12","open":16.54,"high":16.59,"low":15.86,"close":15.93,"volume":14781727,"rsi_14":45.81,"sma_20":16.37,"sma_60":16.25,"sma_120":15.86},{"date":"2026-08-13","open":15.86,"high":16.12,"low":15.72,"close":15.82,"volume":12165527,"rsi_14":49.83,"sma_20":16.3,"sma_60":16.29,"sma_120":15.86},{"date":"2026-08-14","open":15.81,"high":15.9,"low":15.32,"close":15.36,"volume":17231840,"rsi_14":40.07,"sma_20":16.2,"sma_60":16.33,"sma_120":15.86},{"date":"2026-08-17","open":15.24,"high":15.36,"low":14.72,"close":14.87,"volume":43729558,"rsi_14":34.63,"sma_20":16.08,"sma_60":16.35,"sma_120":15.86},{"date":"2026-08-18","open":14.59,"high":14.85,"low":14.4,"close":14.78,"volume":22724768,"rsi_14":36.28,"sma_20":15.93,"sma_60":16.36,"sma_120":15.86},{"date":"2026-08-19","open":15.02,"high":15.74,"low":14.92,"close":15.73,"volume":23916723,"rsi_14":40.98,"sma_20":15.86,"sma_60":16.38,"sma_120":15.86},{"date":"2026-08-20","open":15.71,"high":16.18,"low":15.54,"close":16.01,"volume":17440271,"rsi_14":58.28,"sma_20":15.83,"sma_60":16.41,"sma_120":15.86},{"date":"2026-08-21","open":16.08,"high":17.15,"low":16.06,"close":16.97,"volume":35315938,"rsi_14":64.43,"sma_20":15.89,"sma_60":16.45,"sma_120":15.88},{"date":"2026-08-24","open":16.99,"high":17.16,"low":16.57,"close":16.6,"volume":21816245,"rsi_14":57.55,"sma_20":15.9,"sma_60":16.47,"sma_120":15.89},{"date":"2026-08-25","open":16.84,"high":16.95,"low":16.51,"close":16.74,"volume":12883679,"rsi_14":60.73,"sma_20":15.9,"sma_60":16.48,"sma_120":15.91},{"date":"2026-08-26","open":16.66,"high":16.75,"low":15.92,"close":16.33,"volume":19289204},{"date":"2026-08-27","open":16.45,"high":16.97,"low":16.42,"close":16.8,"volume":16334137,"rsi_14":57.17,"sma_20":15.9,"sma_60":16.46,"sma_120":15.93},{"date":"2026-08-28","open":16.51,"high":16.73,"low":15.61,"close":16.07,"volume":40916307,"rsi_14":47.3,"sma_20":15.94,"sma_60":16.42,"sma_120":15.93},{"date":"2026-08-31","open":15.9,"high":16.44,"low":15.89,"close":16.06,"volume":23317910,"rsi_14":47.46,"sma_20":15.98,"sma_60":16.39,"sma_120":15.93},{"date":"2026-09-01","open":15.68,"high":15.85,"low":15.37,"close":15.54,"volume":16199425},{"date":"2026-09-02","open":15.55,"high":15.79,"low":15.41,"close":15.61,"volume":15350416,"rsi_14":48.24,"sma_20":15.97,"sma_60":16.36,"sma_120":15.92},{"date":"2026-09-03","open":15.79,"high":16.05,"low":15.69,"close":15.91,"volume":14345954,"rsi_14":54.74,"sma_20":15.99,"sma_60":16.36,"sma_120":15.93},{"date":"2026-09-04","open":15.77,"high":15.86,"low":15.55,"close":15.74,"volume":14134602,"rsi_14":57.94,"sma_20":15.98,"sma_60":16.38,"sma_120":15.93},{"date":"2026-09-08","open":15.84,"high":16.3,"low":15.61,"close":16.17,"volume":16908910,"rsi_14":61.94,"sma_20":15.97,"sma_60":16.39,"sma_120":15.94},{"date":"2026-09-09","open":16.06,"high":16.39,"low":15.93,"close":16.0,"volume":18489966},{"date":"2026-09-10","open":15.75,"high":16.41,"low":15.56,"close":16.05,"volume":18381007,"rsi_14":50.42,"sma_20":15.96,"sma_60":16.36,"sma_120":15.94},{"date":"2026-09-11","open":16.25,"high":16.81,"low":16.01,"close":16.03,"volume":19063655,"rsi_14":37.82,"sma_20":15.97,"sma_60":16.36,"sma_120":15.95},{"date":"2026-09-14","open":15.87,"high":16.25,"low":15.74,"close":15.86,"volume":16730602},{"date":"2026-09-15","open":15.72,"high":15.89,"low":15.29,"close":15.54,"volume":21114562,"rsi_14":34.38,"sma_20":16.03,"sma_60":16.34,"sma_120":15.94},{"date":"2026-09-16","open":15.6,"high":15.73,"low":14.83,"close":15.23,"volume":30813247,"rsi_14":35.29,"sma_20":16.05,"sma_60":16.34,"sma_120":15.94},{"date":"2026-09-17","open":15.58,"high":16.09,"low":15.38,"close":15.4,"volume":26799732,"rsi_14":29.65,"sma_20":16.03,"sma_60":16.35,"sma_120":15.94},{"date":"2026-09-18","open":15.45,"high":15.64,"low":14.9,"close":14.99,"volume":37236998,"rsi_14":32.69,"sma_20":15.98,"sma_60":16.36,"sma_120":15.94},{"date":"2026-09-21","open":15.22,"high":15.65,"low":15.19,"close":15.36,"volume":19884573},{"date":"2026-09-22","open":15.54,"high":15.69,"low":15.06,"close":15.14,"volume":20965822,"rsi_14":43.78,"sma_20":15.83,"sma_60":16.36,"sma_120":15.95},{"date":"2026-09-23","open":15.04,"high":15.17,"low":14.8,"close":15.02,"volume":17152723,"rsi_14":40.84,"sma_20":15.74,"sma_60":16.33,"sma_120":15.95},{"date":"2026-09-24","open":14.91,"high":15.57,"low":14.8,"close":15.29,"volume":26991097,"rsi_14":40.28,"sma_20":15.69,"sma_60":16.29,"sma_120":15.95},{"date":"2026-09-25","open":15.45,"high":15.65,"low":15.18,"close":15.47,"volume":16693867,"rsi_14":45.78,"sma_20":15.62,"sma_60":16.27,"sma_120":15.95},{"date":"2026-09-28","open":15.26,"high":15.37,"low":14.75,"close":14.79,"volume":25152993,"rsi_14":30.0,"sma_20":15.56,"sma_60":16.2,"sma_120":15.95},{"date":"2026-09-29","open":14.94,"high":15.34,"low":14.7,"close":14.97,"volume":28889468,"rsi_14":35.06,"sma_20":15.51,"sma_60":16.12,"sma_120":15.95},{"date":"2026-09-30","open":15.1,"high":15.28,"low":14.9,"close":14.94,"volume":20009161},{"date":"2026-10-01","open":14.98,"high":15.02,"low":14.54,"close":14.76,"volume":32146194,"rsi_14":32.41,"sma_20":15.43,"sma_60":16.06,"sma_120":15.95},{"date":"2026-10-02","open":15.27,"high":15.36,"low":13.96,"close":14.3,"volume":60862087,"rsi_14":30.0,"sma_20":15.35,"sma_60":15.99,"sma_120":15.93},{"date":"2026-10-05","open":14.26,"high":14.62,"low":14.13,"close":14.6,"volume":26154402,"rsi_14":37.89,"sma_20":15.3,"sma_60":15.95,"sma_120":15.92},{"date":"2026-10-06","open":14.58,"high":14.83,"low":14.43,"close":14.51,"volume":17290151,"rsi_14":40.16,"sma_20":15.21,"sma_60":15.9,"sma_120":15.9},{"date":"2026-10-07","open":14.29,"high":14.45,"low":14.1,"close":14.34,"volume":22156180},{"date":"2026-10-08","open":14.16,"high":14.36,"low":14.01,"close":14.33,"volume":26253530,"rsi_14":39.88,"sma_20":15.04,"sma_60":15.79,"sma_120":15.86},{"date":"2026-10-09","open":14.27,"high":14.43,"low":13.82,"close":13.96,"volume":25755665,"rsi_14":28.53,"sma_20":14.94,"sma_60":15.74,"sma_120":15.83},{"date":"2026-10-12","open":13.85,"high":13.95,"low":13.48,"close":13.54,"volume":19894061,"rsi_14":26.88,"sma_20":14.82,"sma_60":15.67,"sma_120":15.8},{"date":"2026-10-13","open":13.39,"high":13.59,"low":13.34,"close":13.37,"volume":16612507,"rsi_14":26.5,"sma_20":14.72,"sma_60":15.61,"sma_120":15.77},{"date":"2026-10-14","open":13.14,"high":13.31,"low":12.83,"close":12.95,"volume":23665223,"rsi_14":18.03,"sma_20":14.6,"sma_60":15.53,"sma_120":15.73},{"date":"2026-10-15","open":12.83,"high":13.15,"low":12.53,"close":13.02,"volume":23818745,"rsi_14":15.49,"sma_20":14.48,"sma_60":15.46,"sma_120":15.71},{"date":"2026-10-16","open":13.15,"high":13.19,"low":12.36,"close":12.42,"volume":26028399,"rsi_14":15.85,"sma_20":14.35,"sma_60":15.39,"sma_120":15.67},{"date":"2026-10-19","open":12.5,"high":12.52,"low":12.16,"close":12.34,"volume":19915633,"rsi_14":10.98,"sma_20":14.2,"sma_60":15.33,"sma_120":15.64},{"date":"2026-10-20","open":12.3,"high":12.57,"low":12.21,"close":12.43,"volume":18595696,"rsi_14":13.41,"sma_20":14.07,"sma_60":15.26,"sma_120":15.61},{"date":"2026-10-21","open":12.56,"high":12.74,"low":12.44,"close":12.46,"volume":20500195,"rsi_14":14.94,"sma_20":13.94,"sma_60":15.19,"sma_120":15.57},{"date":"2026-10-22","open":12.26,"high":12.42,"low":11.97,"close":12.06,"volume":25833477,"rsi_14":15.22,"sma_20":13.78,"sma_60":15.12,"sma_120":15.55},{"date":"2026-10-23","open":11.9,"high":12.02,"low":11.6,"close":11.83,"volume":23474522,"rsi_14":6.03,"sma_20":13.6,"sma_60":15.04,"sma_120":15.53}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.19,"ttm_eps":null,"close":13.42},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.08,"ttm_eps":null,"close":11.22},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.28,"ttm_eps":null,"close":13.3},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.24,"ttm_eps":null,"close":12.45},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.67,"ttm_eps":null,"close":13.74},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.69,"ttm_eps":null,"close":14.68},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":6.99,"ttm_eps":null,"close":19.71},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":5.53,"ttm_eps":null,"close":15.05},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":5.48,"ttm_eps":null,"close":17.35}],"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":"Rivian Automotive, Inc.","phase":"above-fold","symbol_resolved":true}