{"status":"ok","report":{"price_analysis":{"current":5.38,"change_1d":0.0,"change_7d":-5.6,"change_30d":-36.9,"high_30d":9.255,"low_30d":5.2,"position_in_range":4.0,"support":5.61,"resistance":8.85},"summary":"NuScale Power Corporation(SMR)은 Industrials 섹터 US 시장 종목입니다, 시가총액 18.59억. 현재가 $5.37, 전일 대비 -0.2%, 30일 -36.9%. ROE -2.4%. 기술적 시그널: RSI 18(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.4%로 적자 상태입니다. 시가총액 18.59억. 매출 1069.00만, 영업이익 -7.33억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.59,"roe":-2.43,"eps":-0.13,"revenue":10690000.0,"operating_income":-732689000.0,"net_income":-418226000.0,"market_cap":1862050280,"profit_margin":-3912.31,"roa":-2.44,"operating_margin":-6853.97,"gross_margin":-202.67,"debt_ratio":0.017239530802999455,"total_assets":2049193000.0,"total_equity":2061309000.0,"total_debt":35536000.0,"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) 18.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.86)가 시그널선(-0.75)을 하회합니다(데드크로스). 현재가가 SMA20(7)과 SMA60(8) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5~9 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":18.181818181818187,"macd":-0.8564846419210648,"macd_signal":-0.7507198819006656,"sma_20":6.776000000000001,"sma_60":8.431,"bb_upper":8.754235577478072,"bb_lower":4.797764422521929,"atr_14":0.4732142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 1.58x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"F","percentile":24,"summary":"매출 -86.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-86.7,"unit":"%","percentile":13,"direction":"higher_better"},{"name":"영업이익 성장률","value":-11.3,"unit":"%","percentile":36,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.4%","metrics":[{"name":"ROE","value":-2.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-6853.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3912.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":22,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":18.2,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-36.9,"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":"C","percentile":53,"summary":"유동비율 37.9x, 순차입금비율 -0.4x","metrics":[{"name":"유동비율","value":37.88,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.35,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-347.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-1.68,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.58x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -86.7%"},"profitability":{"grade":"C","reason":"ROE -2.4%"},"momentum":{"grade":"F","reason":"RSI 18"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-34.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.02,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-202.67,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-6853.97,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3912.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.59,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":62.96,"pbr_5y_low":3.57,"pbr_5y_avg":27.25,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":21.28,"history":[{"quarter":"2024-Q2","per":null,"pbr":62.96},{"quarter":"2024-Q3","per":null,"pbr":53.12},{"quarter":"2024-Q4","per":null,"pbr":21.28},{"quarter":"2025-Q1","per":null,"pbr":14.77},{"quarter":"2025-Q2","per":null,"pbr":41.92},{"quarter":"2025-Q3","per":null,"pbr":31.9},{"quarter":"2025-Q4","per":null,"pbr":8.9},{"quarter":"2026-Q1","per":null,"pbr":6.82},{"quarter":"2026-Q2","per":null,"pbr":3.57},{"quarter":"현재","per":null,"pbr":1.59}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"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":"1.6배"},{"label":"ROE","value":"-2.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:13:20.213696+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.024286994332242278,"dividend_yield":null,"eps":-0.13,"revenue":75000.0,"operating_income":-64003000.0,"net_income":-50063000.0,"market_cap":null,"profit_margin":-667.5066666666667,"operating_margin":-853.3733333333333,"roa":-0.024430592921213374,"gross_margin":-2.026666666666667,"total_equity":2061309000.0,"total_assets":2049193000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.362,"roe":-0.037720439396198735,"dividend_yield":null,"eps":-0.14,"revenue":565000.0,"operating_income":-57524000.0,"net_income":-44015000.0,"market_cap":3943081000.0,"profit_margin":-77.90265486725664,"operating_margin":-101.81238938053097,"roa":-0.03832967438717369,"gross_margin":-0.431858407079646,"total_equity":1166874000.0,"total_assets":1148327000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04348666756214062,"dividend_yield":null,"eps":-0.8,"revenue":1808000.0,"operating_income":-72722000.0,"net_income":-50829000.0,"market_cap":null,"profit_margin":-28.113384955752213,"operating_margin":-40.222345132743364,"roa":-0.03598482703155796,"gross_margin":-0.03373838495575221,"total_equity":1168841000.0,"total_assets":1412512000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.329813396274683,"dividend_yield":null,"eps":-1.85,"revenue":8242000.0,"operating_income":-538440000.0,"net_income":-273319000.0,"market_cap":null,"profit_margin":-33.16173258917738,"operating_margin":-65.32880368842514,"roa":-0.309487224490027,"gross_margin":0.3286823586508129,"total_equity":828708000.0,"total_assets":883135000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.025460727898844085,"dividend_yield":null,"eps":-0.13,"revenue":8054000.0,"operating_income":-43082000.0,"net_income":-17641000.0,"market_cap":null,"profit_margin":-2.1903402036255275,"operating_margin":-5.349143282840824,"roa":-0.02908886441136314,"gross_margin":0.22113235659299726,"total_equity":692871000.0,"total_assets":606452000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.019893239849547165,"dividend_yield":null,"eps":-0.11,"revenue":13375000.0,"operating_income":-35327000.0,"net_income":-14005000.0,"market_cap":null,"profit_margin":-1.0471028037383177,"operating_margin":-2.6412710280373832,"roa":-0.02265821924678611,"gross_margin":0.5235140186915888,"total_equity":704008000.0,"total_assets":618098000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.12118248894851259,"dividend_yield":null,"eps":-0.77,"revenue":34224000.0,"operating_income":-11855000.0,"net_income":-74975000.0,"market_cap":null,"profit_margin":-2.190714118747078,"operating_margin":-0.34639434315100515,"roa":-0.13765139817835656,"gross_margin":0.9106767180925667,"total_equity":618695000.0,"total_assets":544673000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.10907171282384472,"dividend_yield":null,"eps":-0.18,"revenue":475000.0,"operating_income":-41019000.0,"net_income":-17459000.0,"market_cap":null,"profit_margin":-36.75578947368421,"operating_margin":-86.35578947368421,"roa":-0.06893052857661755,"gross_margin":0.37894736842105264,"total_equity":160069000.0,"total_assets":253284000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.20257612100140102,"dividend_yield":null,"eps":-0.09048174147456046,"revenue":967000.0,"operating_income":-41878000.0,"net_income":-27617000.0,"market_cap":null,"profit_margin":-28.559462254395036,"operating_margin":-43.307135470527406,"roa":-0.12047567322331428,"gross_margin":0.12099276111685625,"total_equity":136329000.0,"total_assets":229233000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.13250603681256296,"dividend_yield":null,"eps":-0.05429494223544976,"revenue":1379000.0,"operating_income":-43973000.0,"net_income":-16572000.0,"market_cap":null,"profit_margin":-12.017403915881074,"operating_margin":-31.887599709934737,"roa":-0.07210986180248546,"gross_margin":0.467005076142132,"total_equity":125066000.0,"total_assets":229816000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.2006805268733214,"dividend_yield":null,"eps":-0.06144711812852162,"revenue":4560000.0,"operating_income":-71056000.0,"net_income":-18755000.0,"market_cap":null,"profit_margin":-4.112938596491228,"operating_margin":-15.582456140350876,"roa":-0.0834081953944267,"gross_margin":0.15789473684210525,"total_equity":93457000.0,"total_assets":224858000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.18053759075502515,"dividend_yield":null,"eps":-0.06264952241288138,"revenue":6950000.0,"operating_income":-92916000.0,"net_income":-19122000.0,"market_cap":null,"profit_margin":-2.75136690647482,"operating_margin":-13.369208633093525,"roa":-0.06197856906711266,"gross_margin":0.14532374100719425,"total_equity":105917000.0,"total_assets":308526000.0}],"current_price":5.38,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-03-01","close":10.06},{"date":"2022-03-02","close":10.08},{"date":"2022-03-03","close":10.1},{"date":"2022-03-04","close":10.04},{"date":"2022-03-07","close":10.05},{"date":"2022-03-08","close":10.07},{"date":"2022-03-09","close":10.07},{"date":"2022-03-10","close":10.18},{"date":"2022-03-11","close":10.22},{"date":"2022-03-14","close":10.08},{"date":"2022-03-15","close":10.06},{"date":"2022-03-16","close":10.09},{"date":"2022-03-17","close":10.14},{"date":"2022-03-18","close":10.14},{"date":"2022-03-21","close":10.19},{"date":"2022-03-22","close":10.23},{"date":"2022-03-23","close":10.16},{"date":"2022-03-24","close":10.17},{"date":"2022-03-25","close":10.16},{"date":"2022-03-28","close":10.15},{"date":"2022-03-29","close":10.18},{"date":"2022-03-30","close":10.23},{"date":"2022-03-31","close":10.47},{"date":"2022-04-01","close":10.58},{"date":"2022-04-04","close":10.35},{"date":"2022-04-05","close":10.42},{"date":"2022-04-06","close":10.49},{"date":"2022-04-07","close":10.4},{"date":"2022-04-08","close":10.73},{"date":"2022-04-11","close":10.76},{"date":"2022-04-12","close":10.79},{"date":"2022-04-13","close":11.1},{"date":"2022-04-14","close":10.98},{"date":"2022-04-18","close":10.97},{"date":"2022-04-19","close":10.45},{"date":"2022-04-20","close":10.41},{"date":"2022-04-21","close":10.12},{"date":"2022-04-22","close":10.1},{"date":"2022-04-25","close":9.48},{"date":"2022-04-26","close":9.91},{"date":"2022-04-27","close":10.06},{"date":"2022-04-28","close":9.45},{"date":"2022-04-29","close":9.54},{"date":"2022-05-02","close":10.0},{"date":"2022-05-03","close":10.55},{"date":"2022-05-04","close":10.4},{"date":"2022-05-05","close":9.94},{"date":"2022-05-06","close":10.61},{"date":"2022-05-09","close":10.53},{"date":"2022-05-10","close":10.3},{"date":"2022-05-11","close":10.19},{"date":"2022-05-12","close":9.84},{"date":"2022-05-13","close":9.62},{"date":"2022-05-16","close":9.78},{"date":"2022-05-17","close":9.85},{"date":"2022-05-18","close":9.6},{"date":"2022-05-19","close":9.84},{"date":"2022-05-20","close":9.9},{"date":"2022-05-23","close":9.67},{"date":"2022-05-24","close":8.96},{"date":"2022-05-25","close":9.52},{"date":"2022-05-26","close":9.46},{"date":"2022-05-27","close":9.9},{"date":"2022-05-31","close":9.79},{"date":"2022-06-01","close":9.6},{"date":"2022-06-02","close":9.48},{"date":"2022-06-03","close":9.44},{"date":"2022-06-06","close":9.85},{"date":"2022-06-07","close":10.14},{"date":"2022-06-08","close":10.13},{"date":"2022-06-09","close":9.96},{"date":"2022-06-10","close":9.99},{"date":"2022-06-13","close":9.71},{"date":"2022-06-14","close":9.75},{"date":"2022-06-15","close":10.35},{"date":"2022-06-16","close":9.98},{"date":"2022-06-17","close":10.32},{"date":"2022-06-21","close":10.73},{"date":"2022-06-22","close":10.52},{"date":"2022-06-23","close":10.34},{"date":"2022-06-24","close":10.26},{"date":"2022-06-27","close":10.68},{"date":"2022-06-28","close":10.64},{"date":"2022-06-29","close":9.81},{"date":"2022-06-30","close":9.99},{"date":"2022-07-01","close":10.65},{"date":"2022-07-05","close":10.46},{"date":"2022-07-06","close":10.52},{"date":"2022-07-07","close":10.78},{"date":"2022-07-08","close":10.2},{"date":"2022-07-11","close":10.23},{"date":"2022-07-12","close":10.08},{"date":"2022-07-13","close":10.22},{"date":"2022-07-14","close":10.28},{"date":"2022-07-15","close":10.28},{"date":"2022-07-18","close":10.28},{"date":"2022-07-19","close":10.67},{"date":"2022-07-20","close":11.83},{"date":"2022-07-21","close":12.36},{"date":"2022-07-22","close":12.66},{"date":"2022-07-25","close":12.92},{"date":"2022-07-26","close":12.88},{"date":"2022-07-27","close":13.5},{"date":"2022-07-28","close":13.44},{"date":"2022-07-29","close":14.34},{"date":"2022-08-01","close":15.13},{"date":"2022-08-02","close":14.93},{"date":"2022-08-03","close":14.84},{"date":"2022-08-04","close":15.0},{"date":"2022-08-05","close":14.62},{"date":"2022-08-08","close":15.02},{"date":"2022-08-09","close":15.0},{"date":"2022-08-10","close":14.27},{"date":"2022-08-11","close":14.88},{"date":"2022-08-12","close":14.87},{"date":"2022-08-15","close":15.0},{"date":"2022-08-16","close":14.2},{"date":"2022-08-17","close":13.02},{"date":"2022-08-18","close":13.85},{"date":"2022-08-19","close":14.05},{"date":"2022-08-22","close":14.16},{"date":"2022-08-23","close":14.73},{"date":"2022-08-24","close":15.32},{"date":"2022-08-25","close":14.83},{"date":"2022-08-26","close":13.8},{"date":"2022-08-29","close":14.57},{"date":"2022-08-30","close":13.26},{"date":"2022-08-31","close":13.72},{"date":"2022-09-01","close":12.94},{"date":"2022-09-02","close":13.59},{"date":"2022-09-06","close":14.14},{"date":"2022-09-07","close":14.13},{"date":"2022-09-08","close":14.5},{"date":"2022-09-09","close":13.91},{"date":"2022-09-12","close":14.01},{"date":"2022-09-13","close":13.56},{"date":"2022-09-14","close":14.01},{"date":"2022-09-15","close":13.7},{"date":"2022-09-16","close":13.93},{"date":"2022-09-19","close":13.72},{"date":"2022-09-20","close":13.46},{"date":"2022-09-21","close":13.06},{"date":"2022-09-22","close":13.48},{"date":"2022-09-23","close":12.57},{"date":"2022-09-26","close":11.53},{"date":"2022-09-27","close":12.5},{"date":"2022-09-28","close":12.4},{"date":"2022-09-29","close":12.35},{"date":"2022-09-30","close":11.68},{"date":"2022-10-03","close":11.72},{"date":"2022-10-04","close":12.18},{"date":"2022-10-05","close":11.61},{"date":"2022-10-06","close":11.51},{"date":"2022-10-07","close":11.44},{"date":"2022-10-10","close":10.92},{"date":"2022-10-11","close":10.86},{"date":"2022-10-12","close":10.69},{"date":"2022-10-13","close":11.19},{"date":"2022-10-14","close":11.04},{"date":"2022-10-17","close":11.1},{"date":"2022-10-18","close":11.65},{"date":"2022-10-19","close":11.52},{"date":"2022-10-20","close":11.24},{"date":"2022-10-21","close":12.1},{"date":"2022-10-24","close":12.21},{"date":"2022-10-25","close":12.06},{"date":"2022-10-26","close":11.57},{"date":"2022-10-27","close":11.66},{"date":"2022-10-28","close":11.49},{"date":"2022-10-31","close":11.28},{"date":"2022-11-01","close":11.3},{"date":"2022-11-02","close":11.39},{"date":"2022-11-03","close":11.27},{"date":"2022-11-04","close":11.65},{"date":"2022-11-07","close":11.54},{"date":"2022-11-08","close":11.63},{"date":"2022-11-09","close":11.49},{"date":"2022-11-10","close":11.67},{"date":"2022-11-11","close":11.7},{"date":"2022-11-14","close":12.08},{"date":"2022-11-15","close":11.53},{"date":"2022-11-16","close":11.09},{"date":"2022-11-17","close":11.07},{"date":"2022-11-18","close":11.12},{"date":"2022-11-21","close":10.76},{"date":"2022-11-22","close":10.92},{"date":"2022-11-23","close":11.0},{"date":"2022-11-25","close":11.22},{"date":"2022-11-28","close":10.77},{"date":"2022-11-29","close":10.8},{"date":"2022-11-30","close":10.9},{"date":"2022-12-01","close":10.9},{"date":"2022-12-02","close":11.14},{"date":"2022-12-05","close":10.89},{"date":"2022-12-06","close":10.82},{"date":"2022-12-07","close":10.85},{"date":"2022-12-08","close":10.94},{"date":"2022-12-09","close":10.78},{"date":"2022-12-12","close":10.89},{"date":"2022-12-13","close":10.34},{"date":"2022-12-14","close":10.51},{"date":"2022-12-15","close":10.28},{"date":"2022-12-16","close":9.71},{"date":"2022-12-19","close":9.96},{"date":"2022-12-20","close":10.13},{"date":"2022-12-21","close":10.25},{"date":"2022-12-22","close":10.04},{"date":"2022-12-23","close":10.11},{"date":"2022-12-27","close":10.21},{"date":"2022-12-28","close":10.1},{"date":"2022-12-29","close":10.5},{"date":"2022-12-30","close":10.26},{"date":"2023-01-03","close":10.24},{"date":"2023-01-04","close":10.57},{"date":"2023-01-05","close":10.43},{"date":"2023-01-06","close":10.27},{"date":"2023-01-09","close":10.5},{"date":"2023-01-10","close":10.6},{"date":"2023-01-11","close":10.66},{"date":"2023-01-12","close":10.84},{"date":"2023-01-13","close":10.89},{"date":"2023-01-17","close":10.41},{"date":"2023-01-18","close":10.36},{"date":"2023-01-19","close":10.39},{"date":"2023-01-20","close":10.29},{"date":"2023-01-23","close":10.3},{"date":"2023-01-24","close":10.5},{"date":"2023-01-25","close":10.97},{"date":"2023-01-26","close":10.68},{"date":"2023-01-27","close":11.05},{"date":"2023-01-30","close":10.72},{"date":"2023-01-31","close":10.66},{"date":"2023-02-01","close":11.06},{"date":"2023-02-02","close":10.79},{"date":"2023-02-03","close":10.66},{"date":"2023-02-06","close":10.87},{"date":"2023-02-07","close":10.32},{"date":"2023-02-08","close":10.24},{"date":"2023-02-09","close":10.22},{"date":"2023-02-10","close":10.7},{"date":"2023-02-13","close":10.57},{"date":"2023-02-14","close":10.46},{"date":"2023-02-15","close":10.55},{"date":"2023-02-16","close":10.4},{"date":"2023-02-17","close":10.54},{"date":"2023-02-21","close":10.27},{"date":"2023-02-22","close":10.25},{"date":"2023-02-23","close":10.33},{"date":"2023-02-24","close":10.11},{"date":"2023-02-27","close":10.16},{"date":"2023-02-28","close":10.35},{"date":"2023-03-01","close":10.24},{"date":"2023-03-02","close":10.0},{"date":"2023-03-03","close":10.3},{"date":"2023-03-06","close":10.18},{"date":"2023-03-07","close":10.05},{"date":"2023-03-08","close":10.12},{"date":"2023-03-09","close":9.86},{"date":"2023-03-10","close":9.44},{"date":"2023-03-13","close":9.66},{"date":"2023-03-14","close":9.5},{"date":"2023-03-15","close":9.0},{"date":"2023-03-16","close":8.8},{"date":"2023-03-17","close":8.76},{"date":"2023-03-20","close":8.6},{"date":"2023-03-21","close":8.86},{"date":"2023-03-22","close":8.62},{"date":"2023-03-23","close":8.47},{"date":"2023-03-24","close":8.33},{"date":"2023-03-27","close":8.33},{"date":"2023-03-28","close":8.22},{"date":"2023-03-29","close":8.53},{"date":"2023-03-30","close":8.83},{"date":"2023-03-31","close":9.09},{"date":"2023-04-03","close":9.05},{"date":"2023-04-04","close":8.64},{"date":"2023-04-05","close":8.49},{"date":"2023-04-06","close":8.27},{"date":"2023-04-10","close":8.44},{"date":"2023-04-11","close":8.77},{"date":"2023-04-12","close":8.79},{"date":"2023-04-13","close":8.96},{"date":"2023-04-14","close":8.97},{"date":"2023-04-17","close":9.0},{"date":"2023-04-18","close":8.94},{"date":"2023-04-19","close":8.85},{"date":"2023-04-20","close":8.78},{"date":"2023-04-21","close":8.72},{"date":"2023-04-24","close":8.59},{"date":"2023-04-25","close":8.47},{"date":"2023-04-26","close":8.49},{"date":"2023-04-27","close":8.68},{"date":"2023-04-28","close":8.87},{"date":"2023-05-01","close":8.54},{"date":"2023-05-02","close":8.06},{"date":"2023-05-03","close":7.83},{"date":"2023-05-04","close":7.69},{"date":"2023-05-05","close":8.06},{"date":"2023-05-08","close":8.01},{"date":"2023-05-09","close":8.04},{"date":"2023-05-10","close":7.94},{"date":"2023-05-11","close":8.3},{"date":"2023-05-12","close":8.3},{"date":"2023-05-15","close":8.3},{"date":"2023-05-16","close":7.93},{"date":"2023-05-17","close":8.15},{"date":"2023-05-18","close":7.79},{"date":"2023-05-19","close":7.69},{"date":"2023-05-22","close":8.11},{"date":"2023-05-23","close":8.71},{"date":"2023-05-24","close":7.98},{"date":"2023-05-25","close":7.91},{"date":"2023-05-26","close":7.79},{"date":"2023-05-30","close":7.5},{"date":"2023-05-31","close":7.5},{"date":"2023-06-01","close":7.59},{"date":"2023-06-02","close":7.67},{"date":"2023-06-05","close":7.74},{"date":"2023-06-06","close":7.97},{"date":"2023-06-07","close":8.24},{"date":"2023-06-08","close":8.21},{"date":"2023-06-09","close":7.88},{"date":"2023-06-12","close":8.25},{"date":"2023-06-13","close":8.44},{"date":"2023-06-14","close":8.23},{"date":"2023-06-15","close":8.11},{"date":"2023-06-16","close":8.17},{"date":"2023-06-20","close":7.9},{"date":"2023-06-21","close":8.08},{"date":"2023-06-22","close":7.74},{"date":"2023-06-23","close":7.27},{"date":"2023-06-26","close":6.73},{"date":"2023-06-27","close":6.59},{"date":"2023-06-28","close":6.67},{"date":"2023-06-29","close":6.84},{"date":"2023-06-30","close":6.8},{"date":"2023-07-03","close":7.07},{"date":"2023-07-05","close":6.91},{"date":"2023-07-06","close":6.67},{"date":"2023-07-07","close":7.26},{"date":"2023-07-10","close":7.49},{"date":"2023-07-11","close":7.88},{"date":"2023-07-12","close":7.63},{"date":"2023-07-13","close":7.87},{"date":"2023-07-14","close":7.65},{"date":"2023-07-17","close":7.84},{"date":"2023-07-18","close":7.85},{"date":"2023-07-19","close":7.7},{"date":"2023-07-20","close":7.49},{"date":"2023-07-21","close":7.44},{"date":"2023-07-24","close":7.36},{"date":"2023-07-25","close":7.49},{"date":"2023-07-26","close":7.4},{"date":"2023-07-27","close":6.85},{"date":"2023-07-28","close":7.05},{"date":"2023-07-31","close":7.58},{"date":"2023-08-01","close":7.5},{"date":"2023-08-02","close":7.27},{"date":"2023-08-03","close":7.1},{"date":"2023-08-04","close":7.39},{"date":"2023-08-07","close":7.05},{"date":"2023-08-08","close":6.91},{"date":"2023-08-09","close":6.92},{"date":"2023-08-10","close":7.07},{"date":"2023-08-11","close":7.2},{"date":"2023-08-14","close":7.14},{"date":"2023-08-15","close":6.99},{"date":"2023-08-16","close":6.98},{"date":"2023-08-17","close":6.71},{"date":"2023-08-18","close":6.67},{"date":"2023-08-21","close":6.53},{"date":"2023-08-22","close":6.23},{"date":"2023-08-23","close":6.1},{"date":"2023-08-24","close":5.82},{"date":"2023-08-25","close":5.85},{"date":"2023-08-28","close":6.02},{"date":"2023-08-29","close":6.0},{"date":"2023-08-30","close":6.01},{"date":"2023-08-31","close":5.97},{"date":"2023-09-01","close":6.26},{"date":"2023-09-05","close":6.2},{"date":"2023-09-06","close":5.85},{"date":"2023-09-07","close":5.92},{"date":"2023-09-08","close":5.92},{"date":"2023-09-11","close":5.92},{"date":"2023-09-12","close":6.18},{"date":"2023-09-13","close":6.36},{"date":"2023-09-14","close":6.16},{"date":"2023-09-15","close":6.0},{"date":"2023-09-18","close":5.51},{"date":"2023-09-19","close":5.67},{"date":"2023-09-20","close":5.54},{"date":"2023-09-21","close":5.31},{"date":"2023-09-22","close":5.24},{"date":"2023-09-25","close":5.17},{"date":"2023-09-26","close":5.07},{"date":"2023-09-27","close":5.14},{"date":"2023-09-28","close":5.06},{"date":"2023-09-29","close":4.9},{"date":"2023-10-02","close":4.51},{"date":"2023-10-03","close":4.96},{"date":"2023-10-04","close":4.68},{"date":"2023-10-05","close":4.68},{"date":"2023-10-06","close":5.75},{"date":"2023-10-09","close":5.42},{"date":"2023-10-10","close":5.71},{"date":"2023-10-11","close":5.74},{"date":"2023-10-12","close":5.48},{"date":"2023-10-13","close":5.78},{"date":"2023-10-16","close":5.88},{"date":"2023-10-17","close":5.61},{"date":"2023-10-18","close":5.04},{"date":"2023-10-19","close":4.46},{"date":"2023-10-20","close":3.8},{"date":"2023-10-23","close":3.45},{"date":"2023-10-24","close":3.67},{"date":"2023-10-25","close":3.5},{"date":"2023-10-26","close":3.54},{"date":"2023-10-27","close":3.2},{"date":"2023-10-30","close":3.07},{"date":"2023-10-31","close":3.38},{"date":"2023-11-01","close":3.11},{"date":"2023-11-02","close":3.48},{"date":"2023-11-03","close":3.45},{"date":"2023-11-06","close":3.26},{"date":"2023-11-07","close":3.21},{"date":"2023-11-08","close":3.1},{"date":"2023-11-09","close":2.08},{"date":"2023-11-10","close":2.09},{"date":"2023-11-13","close":2.31},{"date":"2023-11-14","close":2.45},{"date":"2023-11-15","close":2.68},{"date":"2023-11-16","close":2.31},{"date":"2023-11-17","close":2.5},{"date":"2023-11-20","close":2.56},{"date":"2023-11-21","close":2.48},{"date":"2023-11-22","close":2.57},{"date":"2023-11-24","close":2.83},{"date":"2023-11-27","close":2.79},{"date":"2023-11-28","close":2.67},{"date":"2023-11-29","close":2.76},{"date":"2023-11-30","close":2.77},{"date":"2023-12-01","close":3.04},{"date":"2023-12-04","close":3.15},{"date":"2023-12-05","close":3.08},{"date":"2023-12-06","close":3.11},{"date":"2023-12-07","close":3.14},{"date":"2023-12-08","close":3.23},{"date":"2023-12-11","close":3.09},{"date":"2023-12-12","close":2.84},{"date":"2023-12-13","close":3.19},{"date":"2023-12-14","close":3.48},{"date":"2023-12-15","close":3.54},{"date":"2023-12-18","close":3.4},{"date":"2023-12-19","close":3.6},{"date":"2023-12-20","close":3.29},{"date":"2023-12-21","close":3.28},{"date":"2023-12-22","close":3.28},{"date":"2023-12-26","close":3.37},{"date":"2023-12-27","close":3.4},{"date":"2023-12-28","close":3.36},{"date":"2023-12-29","close":3.29},{"date":"2024-01-02","close":3.14},{"date":"2024-01-03","close":2.88},{"date":"2024-01-04","close":2.86},{"date":"2024-01-05","close":2.62},{"date":"2024-01-08","close":2.58},{"date":"2024-01-09","close":2.47},{"date":"2024-01-10","close":2.53},{"date":"2024-01-11","close":2.34},{"date":"2024-01-12","close":2.35},{"date":"2024-01-16","close":2.17},{"date":"2024-01-17","close":2.04},{"date":"2024-01-18","close":1.92},{"date":"2024-01-19","close":1.99},{"date":"2024-01-22","close":2.18},{"date":"2024-01-23","close":2.34},{"date":"2024-01-24","close":2.27},{"date":"2024-01-25","close":2.52},{"date":"2024-01-26","close":2.75},{"date":"2024-01-29","close":2.98},{"date":"2024-01-30","close":2.93},{"date":"2024-01-31","close":2.89},{"date":"2024-02-01","close":3.08},{"date":"2024-02-02","close":3.15},{"date":"2024-02-05","close":2.95},{"date":"2024-02-06","close":2.85},{"date":"2024-02-07","close":2.73},{"date":"2024-02-08","close":2.72},{"date":"2024-02-09","close":2.7},{"date":"2024-02-12","close":2.86},{"date":"2024-02-13","close":2.59},{"date":"2024-02-14","close":2.8},{"date":"2024-02-15","close":2.85},{"date":"2024-02-16","close":2.69},{"date":"2024-02-20","close":2.66},{"date":"2024-02-21","close":2.62},{"date":"2024-02-22","close":2.53},{"date":"2024-02-23","close":2.6},{"date":"2024-02-26","close":2.73},{"date":"2024-02-27","close":3.12},{"date":"2024-02-28","close":3.2},{"date":"2024-02-29","close":3.1},{"date":"2024-03-01","close":3.45},{"date":"2024-03-04","close":3.9},{"date":"2024-03-05","close":4.48},{"date":"2024-03-06","close":4.22},{"date":"2024-03-07","close":4.46},{"date":"2024-03-08","close":5.49},{"date":"2024-03-11","close":5.48},{"date":"2024-03-12","close":6.27},{"date":"2024-03-13","close":7.08},{"date":"2024-03-14","close":7.24},{"date":"2024-03-15","close":7.85},{"date":"2024-03-18","close":10.1},{"date":"2024-03-19","close":6.58},{"date":"2024-03-20","close":4.88},{"date":"2024-03-21","close":4.57},{"date":"2024-03-22","close":4.25},{"date":"2024-03-25","close":4.07},{"date":"2024-03-26","close":4.16},{"date":"2024-03-27","close":5.75},{"date":"2024-03-28","close":5.31},{"date":"2024-04-01","close":5.24},{"date":"2024-04-02","close":5.72},{"date":"2024-04-03","close":6.44},{"date":"2024-04-04","close":6.16},{"date":"2024-04-05","close":6.1},{"date":"2024-04-08","close":5.94},{"date":"2024-04-09","close":5.61},{"date":"2024-04-10","close":5.42},{"date":"2024-04-11","close":5.32},{"date":"2024-04-12","close":5.27},{"date":"2024-04-15","close":4.85},{"date":"2024-04-16","close":4.97},{"date":"2024-04-17","close":4.93},{"date":"2024-04-18","close":4.89},{"date":"2024-04-19","close":4.85},{"date":"2024-04-22","close":4.93},{"date":"2024-04-23","close":5.48},{"date":"2024-04-24","close":5.5},{"date":"2024-04-25","close":5.89},{"date":"2024-04-26","close":6.06},{"date":"2024-04-29","close":6.08},{"date":"2024-04-30","close":5.8},{"date":"2024-05-01","close":5.73},{"date":"2024-05-02","close":6.03},{"date":"2024-05-03","close":6.16},{"date":"2024-05-06","close":5.83},{"date":"2024-05-07","close":5.66},{"date":"2024-05-08","close":5.85},{"date":"2024-05-09","close":5.86},{"date":"2024-05-10","close":6.28},{"date":"2024-05-13","close":6.38},{"date":"2024-05-14","close":7.35},{"date":"2024-05-15","close":7.01},{"date":"2024-05-16","close":6.09},{"date":"2024-05-17","close":6.31},{"date":"2024-05-20","close":7.25},{"date":"2024-05-21","close":7.4},{"date":"2024-05-22","close":7.33},{"date":"2024-05-23","close":6.67},{"date":"2024-05-24","close":7.78},{"date":"2024-05-28","close":9.48},{"date":"2024-05-29","close":8.87},{"date":"2024-05-30","close":8.71},{"date":"2024-05-31","close":8.73},{"date":"2024-06-03","close":7.63},{"date":"2024-06-04","close":6.98},{"date":"2024-06-05","close":7.79},{"date":"2024-06-06","close":7.67},{"date":"2024-06-07","close":8.08},{"date":"2024-06-10","close":8.68},{"date":"2024-06-11","close":8.96},{"date":"2024-06-12","close":8.45},{"date":"2024-06-13","close":8.42},{"date":"2024-06-14","close":8.19},{"date":"2024-06-17","close":8.5},{"date":"2024-06-18","close":9.54},{"date":"2024-06-20","close":9.51},{"date":"2024-06-21","close":10.02},{"date":"2024-06-24","close":10.02},{"date":"2024-06-25","close":10.97},{"date":"2024-06-26","close":11.52},{"date":"2024-06-27","close":11.98},{"date":"2024-06-28","close":11.69},{"date":"2024-07-01","close":10.93},{"date":"2024-07-02","close":10.93},{"date":"2024-07-03","close":11.59},{"date":"2024-07-05","close":12.22},{"date":"2024-07-08","close":13.69},{"date":"2024-07-09","close":12.77},{"date":"2024-07-10","close":13.53},{"date":"2024-07-11","close":13.06},{"date":"2024-07-12","close":15.34},{"date":"2024-07-15","close":15.81},{"date":"2024-07-16","close":15.56},{"date":"2024-07-17","close":13.93},{"date":"2024-07-18","close":12.86},{"date":"2024-07-19","close":11.3},{"date":"2024-07-22","close":11.06},{"date":"2024-07-23","close":11.51},{"date":"2024-07-24","close":10.8},{"date":"2024-07-25","close":10.42},{"date":"2024-07-26","close":10.85},{"date":"2024-07-29","close":9.5},{"date":"2024-07-30","close":9.54},{"date":"2024-07-31","close":10.22},{"date":"2024-08-01","close":9.11},{"date":"2024-08-02","close":8.59},{"date":"2024-08-05","close":8.76},{"date":"2024-08-06","close":8.13},{"date":"2024-08-07","close":8.68},{"date":"2024-08-08","close":8.59},{"date":"2024-08-09","close":9.27},{"date":"2024-08-12","close":9.23},{"date":"2024-08-13","close":9.98},{"date":"2024-08-14","close":9.43},{"date":"2024-08-15","close":9.38},{"date":"2024-08-16","close":9.08},{"date":"2024-08-19","close":9.42},{"date":"2024-08-20","close":8.92},{"date":"2024-08-21","close":8.79},{"date":"2024-08-22","close":8.03},{"date":"2024-08-23","close":8.67},{"date":"2024-08-26","close":8.2},{"date":"2024-08-27","close":8.69},{"date":"2024-08-28","close":8.04},{"date":"2024-08-29","close":8.14},{"date":"2024-08-30","close":8.23},{"date":"2024-09-03","close":7.59},{"date":"2024-09-04","close":8.05},{"date":"2024-09-05","close":7.43},{"date":"2024-09-06","close":6.98},{"date":"2024-09-09","close":7.57},{"date":"2024-09-10","close":8.25},{"date":"2024-09-11","close":8.74},{"date":"2024-09-12","close":8.63},{"date":"2024-09-13","close":9.68},{"date":"2024-09-16","close":9.68},{"date":"2024-09-17","close":9.09},{"date":"2024-09-18","close":9.17},{"date":"2024-09-19","close":9.61},{"date":"2024-09-20","close":10.7},{"date":"2024-09-23","close":10.89},{"date":"2024-09-24","close":11.95},{"date":"2024-09-25","close":12.03},{"date":"2024-09-26","close":11.89},{"date":"2024-09-27","close":12.55},{"date":"2024-09-30","close":11.58},{"date":"2024-10-01","close":11.88},{"date":"2024-10-02","close":12.39},{"date":"2024-10-03","close":12.01},{"date":"2024-10-04","close":13.15},{"date":"2024-10-07","close":12.86},{"date":"2024-10-08","close":12.9},{"date":"2024-10-09","close":11.83},{"date":"2024-10-10","close":12.0},{"date":"2024-10-11","close":13.14},{"date":"2024-10-14","close":13.94},{"date":"2024-10-15","close":13.62},{"date":"2024-10-16","close":19.07},{"date":"2024-10-17","close":18.02},{"date":"2024-10-18","close":18.21},{"date":"2024-10-21","close":18.96},{"date":"2024-10-22","close":17.81},{"date":"2024-10-23","close":17.32},{"date":"2024-10-24","close":18.39},{"date":"2024-10-25","close":18.41},{"date":"2024-10-28","close":22.0},{"date":"2024-10-29","close":21.61},{"date":"2024-10-30","close":20.8},{"date":"2024-10-31","close":19.14},{"date":"2024-11-01","close":19.01},{"date":"2024-11-04","close":18.47},{"date":"2024-11-05","close":18.82},{"date":"2024-11-06","close":21.41},{"date":"2024-11-07","close":21.67},{"date":"2024-11-08","close":24.49},{"date":"2024-11-11","close":23.49},{"date":"2024-11-12","close":23.24},{"date":"2024-11-13","close":24.98},{"date":"2024-11-14","close":24.66},{"date":"2024-11-15","close":23.01},{"date":"2024-11-18","close":27.27},{"date":"2024-11-19","close":27.02},{"date":"2024-11-20","close":25.74},{"date":"2024-11-21","close":27.67},{"date":"2024-11-22","close":30.21},{"date":"2024-11-25","close":28.06},{"date":"2024-11-26","close":26.34},{"date":"2024-11-27","close":28.06},{"date":"2024-11-29","close":29.65},{"date":"2024-12-02","close":27.22},{"date":"2024-12-03","close":24.87},{"date":"2024-12-04","close":24.85},{"date":"2024-12-05","close":24.35},{"date":"2024-12-06","close":25.7},{"date":"2024-12-09","close":23.94},{"date":"2024-12-10","close":22.14},{"date":"2024-12-11","close":22.4},{"date":"2024-12-12","close":21.66},{"date":"2024-12-13","close":21.13},{"date":"2024-12-16","close":21.72},{"date":"2024-12-17","close":21.71},{"date":"2024-12-18","close":19.11},{"date":"2024-12-19","close":19.01},{"date":"2024-12-20","close":19.77},{"date":"2024-12-23","close":19.73},{"date":"2024-12-24","close":21.01},{"date":"2024-12-26","close":21.82},{"date":"2024-12-27","close":19.51},{"date":"2024-12-30","close":18.21},{"date":"2024-12-31","close":17.93},{"date":"2025-01-02","close":17.71},{"date":"2025-01-03","close":20.85},{"date":"2025-01-06","close":23.66},{"date":"2025-01-07","close":21.72},{"date":"2025-01-08","close":19.68},{"date":"2025-01-10","close":20.13},{"date":"2025-01-13","close":18.8},{"date":"2025-01-14","close":19.23},{"date":"2025-01-15","close":20.82},{"date":"2025-01-16","close":20.28},{"date":"2025-01-17","close":21.97},{"date":"2025-01-21","close":25.61},{"date":"2025-01-22","close":25.57},{"date":"2025-01-23","close":29.08},{"date":"2025-01-24","close":27.97},{"date":"2025-01-27","close":20.27},{"date":"2025-01-28","close":20.95},{"date":"2025-01-29","close":22.0},{"date":"2025-01-30","close":23.58},{"date":"2025-01-31","close":23.84},{"date":"2025-02-03","close":23.85},{"date":"2025-02-04","close":22.98},{"date":"2025-02-05","close":24.55},{"date":"2025-02-06","close":23.25},{"date":"2025-02-07","close":25.84},{"date":"2025-02-10","close":27.46},{"date":"2025-02-11","close":25.86},{"date":"2025-02-12","close":26.4},{"date":"2025-02-13","close":24.71},{"date":"2025-02-14","close":23.08},{"date":"2025-02-18","close":22.04},{"date":"2025-02-19","close":21.13},{"date":"2025-02-20","close":20.78},{"date":"2025-02-21","close":19.04},{"date":"2025-02-24","close":18.46},{"date":"2025-02-25","close":17.61},{"date":"2025-02-26","close":17.95},{"date":"2025-02-27","close":16.71},{"date":"2025-02-28","close":17.19},{"date":"2025-03-03","close":15.45},{"date":"2025-03-04","close":17.23},{"date":"2025-03-05","close":17.32},{"date":"2025-03-06","close":15.95},{"date":"2025-03-07","close":15.63},{"date":"2025-03-10","close":14.67},{"date":"2025-03-11","close":16.21},{"date":"2025-03-12","close":15.98},{"date":"2025-03-13","close":15.21},{"date":"2025-03-14","close":17.51},{"date":"2025-03-17","close":17.6},{"date":"2025-03-18","close":16.58},{"date":"2025-03-19","close":18.53},{"date":"2025-03-20","close":18.2},{"date":"2025-03-21","close":18.13},{"date":"2025-03-24","close":18.88},{"date":"2025-03-25","close":18.71},{"date":"2025-03-26","close":17.12},{"date":"2025-03-27","close":16.1},{"date":"2025-03-28","close":14.97},{"date":"2025-03-31","close":14.16},{"date":"2025-04-01","close":14.64},{"date":"2025-04-02","close":15.11},{"date":"2025-04-03","close":14.14},{"date":"2025-04-04","close":12.6},{"date":"2025-04-07","close":14.1},{"date":"2025-04-08","close":13.91},{"date":"2025-04-09","close":16.06},{"date":"2025-04-10","close":14.85},{"date":"2025-04-11","close":15.15},{"date":"2025-04-14","close":15.25},{"date":"2025-04-15","close":15.38},{"date":"2025-04-16","close":14.5},{"date":"2025-04-17","close":14.61},{"date":"2025-04-21","close":13.64},{"date":"2025-04-22","close":15.09},{"date":"2025-04-23","close":15.44},{"date":"2025-04-24","close":16.56},{"date":"2025-04-25","close":16.66},{"date":"2025-04-28","close":16.96},{"date":"2025-04-29","close":16.89},{"date":"2025-04-30","close":16.57},{"date":"2025-05-01","close":17.11},{"date":"2025-05-02","close":17.46},{"date":"2025-05-05","close":17.11},{"date":"2025-05-06","close":17.67},{"date":"2025-05-07","close":16.61},{"date":"2025-05-08","close":16.93},{"date":"2025-05-09","close":17.45},{"date":"2025-05-12","close":17.79},{"date":"2025-05-13","close":21.64},{"date":"2025-05-14","close":22.94},{"date":"2025-05-15","close":24.0},{"date":"2025-05-16","close":24.17},{"date":"2025-05-19","close":24.52},{"date":"2025-05-20","close":23.48},{"date":"2025-05-21","close":23.87},{"date":"2025-05-22","close":25.32},{"date":"2025-05-23","close":30.24},{"date":"2025-05-27","close":35.52},{"date":"2025-05-28","close":35.37},{"date":"2025-05-29","close":32.98},{"date":"2025-05-30","close":31.99},{"date":"2025-06-02","close":32.03},{"date":"2025-06-03","close":31.79},{"date":"2025-06-04","close":31.19},{"date":"2025-06-05","close":31.05},{"date":"2025-06-06","close":34.36},{"date":"2025-06-09","close":35.24},{"date":"2025-06-10","close":34.55},{"date":"2025-06-11","close":41.6},{"date":"2025-06-12","close":40.38},{"date":"2025-06-13","close":38.82},{"date":"2025-06-16","close":42.49},{"date":"2025-06-17","close":39.24},{"date":"2025-06-18","close":39.16},{"date":"2025-06-20","close":37.2},{"date":"2025-06-23","close":36.5},{"date":"2025-06-24","close":43.24},{"date":"2025-06-25","close":38.66},{"date":"2025-06-26","close":38.24},{"date":"2025-06-27","close":38.2},{"date":"2025-06-30","close":39.56},{"date":"2025-07-01","close":36.12},{"date":"2025-07-02","close":35.21},{"date":"2025-07-03","close":35.88},{"date":"2025-07-07","close":36.7},{"date":"2025-07-08","close":35.08},{"date":"2025-07-09","close":35.46},{"date":"2025-07-10","close":36.02},{"date":"2025-07-11","close":37.48},{"date":"2025-07-14","close":42.12},{"date":"2025-07-15","close":42.98},{"date":"2025-07-16","close":46.09},{"date":"2025-07-17","close":46.83},{"date":"2025-07-18","close":50.25},{"date":"2025-07-21","close":45.44},{"date":"2025-07-22","close":44.44},{"date":"2025-07-23","close":47.85},{"date":"2025-07-24","close":51.03},{"date":"2025-07-25","close":51.67},{"date":"2025-07-28","close":50.99},{"date":"2025-07-29","close":48.97},{"date":"2025-07-30","close":50.51},{"date":"2025-07-31","close":50.21},{"date":"2025-08-01","close":44.43},{"date":"2025-08-04","close":43.38},{"date":"2025-08-05","close":45.13},{"date":"2025-08-06","close":45.93},{"date":"2025-08-07","close":44.68},{"date":"2025-08-08","close":39.35},{"date":"2025-08-11","close":38.25},{"date":"2025-08-12","close":38.17},{"date":"2025-08-13","close":37.3},{"date":"2025-08-14","close":35.93},{"date":"2025-08-15","close":35.47},{"date":"2025-08-18","close":34.98},{"date":"2025-08-19","close":32.65},{"date":"2025-08-20","close":33.79},{"date":"2025-08-21","close":33.49},{"date":"2025-08-22","close":35.04},{"date":"2025-08-25","close":35.9},{"date":"2025-08-26","close":36.02},{"date":"2025-08-27","close":35.16},{"date":"2025-08-28","close":36.48},{"date":"2025-08-29","close":34.65},{"date":"2025-09-02","close":37.24},{"date":"2025-09-03","close":40.42},{"date":"2025-09-04","close":36.03},{"date":"2025-09-05","close":34.53},{"date":"2025-09-08","close":33.95},{"date":"2025-09-09","close":35.34},{"date":"2025-09-10","close":34.31},{"date":"2025-09-11","close":35.18},{"date":"2025-09-12","close":36.34},{"date":"2025-09-15","close":39.09},{"date":"2025-09-16","close":37.26},{"date":"2025-09-17","close":36.13},{"date":"2025-09-18","close":38.12},{"date":"2025-09-19","close":46.77},{"date":"2025-09-22","close":45.0},{"date":"2025-09-23","close":41.64},{"date":"2025-09-24","close":39.67},{"date":"2025-09-25","close":37.7},{"date":"2025-09-26","close":38.0},{"date":"2025-09-29","close":38.16},{"date":"2025-09-30","close":36.0},{"date":"2025-10-01","close":36.61},{"date":"2025-10-02","close":39.51},{"date":"2025-10-03","close":40.12},{"date":"2025-10-06","close":41.94},{"date":"2025-10-07","close":39.21},{"date":"2025-10-08","close":38.2},{"date":"2025-10-09","close":40.61},{"date":"2025-10-10","close":39.24},{"date":"2025-10-13","close":45.02},{"date":"2025-10-14","close":45.79},{"date":"2025-10-15","close":53.43},{"date":"2025-10-16","close":47.64},{"date":"2025-10-17","close":44.25},{"date":"2025-10-20","close":44.21},{"date":"2025-10-21","close":38.37},{"date":"2025-10-22","close":34.72},{"date":"2025-10-23","close":37.56},{"date":"2025-10-24","close":37.73},{"date":"2025-10-27","close":38.71},{"date":"2025-10-28","close":42.12},{"date":"2025-10-29","close":43.17},{"date":"2025-10-30","close":42.25},{"date":"2025-10-31","close":44.87},{"date":"2025-11-03","close":40.83},{"date":"2025-11-04","close":35.63},{"date":"2025-11-05","close":37.91},{"date":"2025-11-06","close":32.46},{"date":"2025-11-07","close":30.34},{"date":"2025-11-10","close":28.43},{"date":"2025-11-11","close":26.74},{"date":"2025-11-12","close":25.96},{"date":"2025-11-13","close":23.15},{"date":"2025-11-14","close":22.45},{"date":"2025-11-17","close":21.06},{"date":"2025-11-18","close":21.54},{"date":"2025-11-19","close":21.13},{"date":"2025-11-20","close":18.7},{"date":"2025-11-21","close":18.6},{"date":"2025-11-24","close":19.94},{"date":"2025-11-25","close":18.73},{"date":"2025-11-26","close":19.04},{"date":"2025-11-28","close":20.0},{"date":"2025-12-01","close":18.08},{"date":"2025-12-02","close":18.91},{"date":"2025-12-03","close":20.14},{"date":"2025-12-04","close":22.85},{"date":"2025-12-05","close":21.39},{"date":"2025-12-08","close":21.56},{"date":"2025-12-09","close":21.32},{"date":"2025-12-10","close":20.32},{"date":"2025-12-11","close":21.22},{"date":"2025-12-12","close":18.34},{"date":"2025-12-15","close":17.41},{"date":"2025-12-16","close":17.12},{"date":"2025-12-17","close":15.73},{"date":"2025-12-18","close":15.79},{"date":"2025-12-19","close":16.07},{"date":"2025-12-22","close":16.43},{"date":"2025-12-23","close":15.97},{"date":"2025-12-24","close":16.08},{"date":"2025-12-26","close":14.85},{"date":"2025-12-29","close":14.48},{"date":"2025-12-30","close":14.31},{"date":"2025-12-31","close":14.17},{"date":"2026-01-02","close":16.31},{"date":"2026-01-05","close":18.78},{"date":"2026-01-06","close":19.57},{"date":"2026-01-07","close":19.47},{"date":"2026-01-08","close":19.67},{"date":"2026-01-09","close":20.51},{"date":"2026-01-12","close":19.72},{"date":"2026-01-13","close":19.23},{"date":"2026-01-14","close":19.83},{"date":"2026-01-15","close":18.9},{"date":"2026-01-16","close":20.19},{"date":"2026-01-20","close":19.0},{"date":"2026-01-21","close":19.75},{"date":"2026-01-22","close":20.64},{"date":"2026-01-23","close":19.77},{"date":"2026-01-26","close":18.4},{"date":"2026-01-27","close":19.2},{"date":"2026-01-28","close":20.48},{"date":"2026-01-29","close":18.92},{"date":"2026-01-30","close":17.48},{"date":"2026-02-02","close":16.48},{"date":"2026-02-03","close":17.88},{"date":"2026-02-04","close":16.2},{"date":"2026-02-05","close":14.84},{"date":"2026-02-06","close":17.53},{"date":"2026-02-09","close":17.68},{"date":"2026-02-10","close":16.74},{"date":"2026-02-11","close":15.57},{"date":"2026-02-12","close":13.99},{"date":"2026-02-13","close":14.31},{"date":"2026-02-17","close":14.27},{"date":"2026-02-18","close":14.2},{"date":"2026-02-19","close":14.64},{"date":"2026-02-20","close":13.44},{"date":"2026-02-23","close":12.6},{"date":"2026-02-24","close":13.43},{"date":"2026-02-25","close":13.18},{"date":"2026-02-26","close":13.33},{"date":"2026-02-27","close":12.85},{"date":"2026-03-02","close":13.05},{"date":"2026-03-03","close":12.53},{"date":"2026-03-04","close":12.54},{"date":"2026-03-05","close":12.18},{"date":"2026-03-06","close":11.67},{"date":"2026-03-09","close":12.16},{"date":"2026-03-10","close":12.03},{"date":"2026-03-11","close":12.38},{"date":"2026-03-12","close":11.76},{"date":"2026-03-13","close":11.8},{"date":"2026-03-16","close":11.97},{"date":"2026-03-17","close":12.44},{"date":"2026-03-18","close":12.03},{"date":"2026-03-19","close":11.99},{"date":"2026-03-20","close":11.44},{"date":"2026-03-23","close":11.7},{"date":"2026-03-24","close":11.43},{"date":"2026-03-25","close":11.69},{"date":"2026-03-26","close":10.99},{"date":"2026-03-27","close":10.3},{"date":"2026-03-30","close":10.25},{"date":"2026-03-31","close":10.84},{"date":"2026-04-01","close":10.26},{"date":"2026-04-02","close":10.15},{"date":"2026-04-06","close":10.17},{"date":"2026-04-07","close":9.16},{"date":"2026-04-08","close":9.86},{"date":"2026-04-09","close":9.3},{"date":"2026-04-10","close":9.21},{"date":"2026-04-13","close":9.58},{"date":"2026-04-14","close":10.25},{"date":"2026-04-15","close":11.71},{"date":"2026-04-16","close":11.41},{"date":"2026-04-17","close":12.65},{"date":"2026-04-20","close":12.79},{"date":"2026-04-21","close":11.67},{"date":"2026-04-22","close":13.57},{"date":"2026-04-23","close":12.72},{"date":"2026-04-24","close":11.96},{"date":"2026-04-27","close":12.65},{"date":"2026-04-28","close":11.82},{"date":"2026-04-29","close":11.32},{"date":"2026-04-30","close":12.46},{"date":"2026-05-01","close":12.14},{"date":"2026-05-04","close":12.18},{"date":"2026-05-05","close":11.87},{"date":"2026-05-06","close":13.52},{"date":"2026-05-07","close":12.58},{"date":"2026-05-08","close":12.55},{"date":"2026-05-11","close":13.29},{"date":"2026-05-12","close":12.0},{"date":"2026-05-13","close":11.96},{"date":"2026-05-14","close":12.06},{"date":"2026-05-15","close":11.23},{"date":"2026-05-18","close":10.48},{"date":"2026-05-19","close":10.06},{"date":"2026-05-20","close":10.39},{"date":"2026-05-21","close":11.33},{"date":"2026-05-22","close":11.4},{"date":"2026-05-26","close":12.22},{"date":"2026-05-27","close":12.07},{"date":"2026-05-28","close":12.19},{"date":"2026-05-29","close":12.67},{"date":"2026-06-01","close":12.89},{"date":"2026-06-02","close":13.95},{"date":"2026-06-03","close":12.27},{"date":"2026-06-04","close":12.0},{"date":"2026-06-05","close":10.5},{"date":"2026-06-08","close":10.76},{"date":"2026-06-09","close":10.0},{"date":"2026-06-10","close":9.29},{"date":"2026-06-11","close":9.57},{"date":"2026-06-12","close":9.89},{"date":"2026-06-15","close":10.64},{"date":"2026-06-16","close":9.89},{"date":"2026-06-17","close":10.34},{"date":"2026-06-18","close":11.74},{"date":"2026-06-22","close":11.24},{"date":"2026-06-23","close":10.86},{"date":"2026-06-24","close":10.21},{"date":"2026-06-25","close":10.07},{"date":"2026-06-26","close":10.1},{"date":"2026-06-29","close":10.26},{"date":"2026-06-30","close":10.03},{"date":"2026-07-01","close":10.15},{"date":"2026-07-02","close":9.76},{"date":"2026-07-06","close":9.61},{"date":"2026-07-07","close":8.96},{"date":"2026-07-08","close":8.76},{"date":"2026-07-09","close":9.03},{"date":"2026-07-10","close":9.04},{"date":"2026-07-13","close":8.35},{"date":"2026-07-14","close":8.6},{"date":"2026-07-15","close":8.36},{"date":"2026-07-16","close":7.64},{"date":"2026-07-17","close":7.72},{"date":"2026-07-20","close":7.96},{"date":"2026-07-21","close":8.71},{"date":"2026-07-22","close":8.68},{"date":"2026-07-23","close":8.81},{"date":"2026-07-24","close":8.09},{"date":"2026-07-27","close":8.54},{"date":"2026-07-28","close":8.22},{"date":"2026-07-29","close":7.59},{"date":"2026-07-30","close":8.6},{"date":"2026-07-31","close":8.42},{"date":"2026-08-03","close":9.01},{"date":"2026-08-04","close":9.49},{"date":"2026-08-05","close":9.38},{"date":"2026-08-06","close":9.47},{"date":"2026-08-07","close":9.82},{"date":"2026-08-10","close":9.18},{"date":"2026-08-11","close":9.89},{"date":"2026-08-12","close":9.59},{"date":"2026-08-13","close":9.85},{"date":"2026-08-14","close":9.39},{"date":"2026-08-17","close":9.19},{"date":"2026-08-18","close":8.64},{"date":"2026-08-19","close":9.29},{"date":"2026-08-20","close":9.07},{"date":"2026-08-21","close":9.4},{"date":"2026-08-24","close":9.05},{"date":"2026-08-25","close":9.81},{"date":"2026-08-26","close":9.27},{"date":"2026-08-27","close":9.74},{"date":"2026-08-28","close":9.29},{"date":"2026-08-31","close":9.27},{"date":"2026-09-01","close":9.21},{"date":"2026-09-02","close":9.56},{"date":"2026-09-03","close":9.75},{"date":"2026-09-04","close":9.7},{"date":"2026-09-08","close":11.18},{"date":"2026-09-09","close":10.81},{"date":"2026-09-10","close":10.21},{"date":"2026-09-11","close":8.61},{"date":"2026-09-14","close":8.51},{"date":"2026-09-15","close":8.43},{"date":"2026-09-16","close":8.3},{"date":"2026-09-17","close":9.04},{"date":"2026-09-18","close":8.27},{"date":"2026-09-21","close":8.79},{"date":"2026-09-22","close":8.89},{"date":"2026-09-23","close":8.68},{"date":"2026-09-24","close":8.47},{"date":"2026-09-25","close":8.42},{"date":"2026-09-28","close":7.91},{"date":"2026-09-29","close":7.76},{"date":"2026-09-30","close":7.9},{"date":"2026-10-01","close":7.79},{"date":"2026-10-02","close":7.75},{"date":"2026-10-05","close":7.68},{"date":"2026-10-06","close":8.02},{"date":"2026-10-07","close":7.67},{"date":"2026-10-08","close":7.32},{"date":"2026-10-09","close":7.2},{"date":"2026-10-12","close":6.7},{"date":"2026-10-13","close":6.49},{"date":"2026-10-14","close":5.83},{"date":"2026-10-15","close":6.15},{"date":"2026-10-16","close":5.83},{"date":"2026-10-19","close":5.69},{"date":"2026-10-20","close":5.58},{"date":"2026-10-21","close":5.5},{"date":"2026-10-22","close":5.38},{"date":"2026-10-23","close":5.37}],"chart_data":[{"date":"2024-10-24","open":17.4,"high":19.05,"low":17.18,"close":18.39,"volume":11891500,"rsi_14":68.74,"sma_20":14.58,"sma_60":10.88,"sma_120":10.25},{"date":"2024-10-25","open":18.79,"high":19.47,"low":18.08,"close":18.41,"volume":13420800,"rsi_14":70.24,"sma_20":14.87,"sma_60":11.04,"sma_120":10.35},{"date":"2024-10-28","open":18.89,"high":22.24,"low":18.69,"close":22.0,"volume":27222900,"rsi_14":76.36,"sma_20":15.4,"sma_60":11.26,"sma_120":10.49},{"date":"2024-10-29","open":21.6,"high":22.1,"low":20.4,"close":21.61,"volume":12629200,"rsi_14":79.49,"sma_20":15.88,"sma_60":11.47,"sma_120":10.62},{"date":"2024-10-30","open":22.24,"high":22.75,"low":20.01,"close":20.8,"volume":12803400,"rsi_14":75.55,"sma_20":16.3,"sma_60":11.69,"sma_120":10.75},{"date":"2024-10-31","open":20.57,"high":20.77,"low":18.93,"close":19.14,"volume":9810800,"rsi_14":66.91,"sma_20":16.66,"sma_60":11.86,"sma_120":10.85},{"date":"2024-11-01","open":19.9,"high":20.44,"low":18.71,"close":19.01,"volume":9940300,"rsi_14":64.85,"sma_20":16.95,"sma_60":12.03,"sma_120":10.96},{"date":"2024-11-04","open":18.26,"high":18.79,"low":17.46,"close":18.47,"volume":8202100,"rsi_14":64.03,"sma_20":17.23,"sma_60":12.19,"sma_120":11.05},{"date":"2024-11-05","open":18.67,"high":19.03,"low":18.02,"close":18.82,"volume":5062300,"rsi_14":48.97,"sma_20":17.53,"sma_60":12.35,"sma_120":11.15},{"date":"2024-11-06","open":19.98,"high":21.41,"low":18.9,"close":21.41,"volume":10502500,"rsi_14":62.35,"sma_20":18.01,"sma_60":12.54,"sma_120":11.28},{"date":"2024-11-07","open":21.58,"high":22.36,"low":21.19,"close":21.67,"volume":12204200,"rsi_14":62.54,"sma_20":18.49,"sma_60":12.74,"sma_120":11.4},{"date":"2024-11-08","open":21.0,"high":25.82,"low":20.06,"close":24.49,"volume":24689200,"rsi_14":67.42,"sma_20":19.06,"sma_60":12.99,"sma_120":11.55},{"date":"2024-11-11","open":23.82,"high":25.08,"low":21.3,"close":23.49,"volume":16073600,"rsi_14":68.07,"sma_20":19.54,"sma_60":13.23,"sma_120":11.68},{"date":"2024-11-12","open":23.35,"high":26.55,"low":22.38,"close":23.24,"volume":14941500,"rsi_14":69.12,"sma_20":20.02,"sma_60":13.46,"sma_120":11.81},{"date":"2024-11-13","open":24.28,"high":26.67,"low":23.75,"close":24.98,"volume":16784300,"rsi_14":70.4,"sma_20":20.31,"sma_60":13.73,"sma_120":11.97},{"date":"2024-11-14","open":26.6,"high":27.54,"low":24.13,"close":24.66,"volume":12614400,"rsi_14":69.0,"sma_20":20.64,"sma_60":14.0,"sma_120":12.11},{"date":"2024-11-15","open":24.0,"high":24.13,"low":22.41,"close":23.01,"volume":8955300,"rsi_14":53.48,"sma_20":20.88,"sma_60":14.25,"sma_120":12.22},{"date":"2024-11-18","open":23.75,"high":27.55,"low":22.7,"close":27.27,"volume":13086300,"rsi_14":65.4,"sma_20":21.3,"sma_60":14.56,"sma_120":12.37},{"date":"2024-11-19","open":26.54,"high":27.67,"low":26.2,"close":27.02,"volume":9722600,"rsi_14":67.45,"sma_20":21.76,"sma_60":14.87,"sma_120":12.53},{"date":"2024-11-20","open":27.09,"high":27.16,"low":24.72,"close":25.74,"volume":8739800,"rsi_14":68.92,"sma_20":22.18,"sma_60":15.15,"sma_120":12.67},{"date":"2024-11-21","open":25.8,"high":28.74,"low":24.54,"close":27.67,"volume":11882000,"rsi_14":72.51,"sma_20":22.65,"sma_60":15.48,"sma_120":12.84},{"date":"2024-11-22","open":28.4,"high":30.84,"low":27.75,"close":30.21,"volume":11893200,"rsi_14":77.64,"sma_20":23.24,"sma_60":15.85,"sma_120":13.03},{"date":"2024-11-25","open":31.97,"high":31.97,"low":27.29,"close":28.06,"volume":11298897,"rsi_14":60.71,"sma_20":26.06,"sma_60":18.22,"sma_120":13.2},{"date":"2024-11-26","open":28.0,"high":29.19,"low":25.93,"close":26.34,"volume":8647688,"rsi_14":0.0,"sma_20":27.09,"sma_60":20.22,"sma_120":13.35},{"date":"2024-11-27","open":27.21,"high":28.42,"low":25.95,"close":28.06,"volume":10872091,"rsi_14":50.0,"sma_20":27.46,"sma_60":22.13,"sma_120":13.52},{"date":"2024-11-29","open":28.64,"high":32.3,"low":28.46,"close":29.65,"volume":11582344,"rsi_14":100.0,"sma_20":28.1,"sma_60":24.14,"sma_120":13.69},{"date":"2024-12-02","open":31.47,"high":31.87,"low":27.17,"close":27.22,"volume":9770097,"rsi_14":39.55,"sma_20":28.32,"sma_60":25.52,"sma_120":13.85},{"date":"2024-12-03","open":26.53,"high":27.14,"low":24.62,"close":24.87,"volume":11204817,"rsi_14":0.0,"sma_20":27.13,"sma_60":26.17,"sma_120":13.98},{"date":"2024-12-04","open":25.66,"high":26.85,"low":24.36,"close":24.85,"volume":9122088,"rsi_14":0.0,"sma_20":25.57,"sma_60":26.75,"sma_120":14.12},{"date":"2024-12-05","open":24.29,"high":24.89,"low":22.77,"close":24.35,"volume":9114161,"rsi_14":0.0,"sma_20":24.71,"sma_60":26.79,"sma_120":14.26},{"date":"2024-12-06","open":24.09,"high":25.92,"low":23.04,"close":25.7,"volume":8153678,"rsi_14":72.97,"sma_20":24.72,"sma_60":26.72,"sma_120":14.4},{"date":"2024-12-09","open":26.34,"high":26.75,"low":23.76,"close":23.94,"volume":8512802,"rsi_14":43.41,"sma_20":24.93,"sma_60":26.42,"sma_120":14.52},{"date":"2024-12-10","open":23.46,"high":24.04,"low":21.73,"close":22.14,"volume":9025002,"rsi_14":0.0,"sma_20":24.57,"sma_60":26.03,"sma_120":14.62},{"date":"2024-12-11","open":22.09,"high":22.91,"low":20.4,"close":22.4,"volume":10024529,"rsi_14":12.62,"sma_20":23.67,"sma_60":25.43,"sma_120":14.73},{"date":"2024-12-12","open":22.99,"high":24.03,"low":21.6,"close":21.66,"volume":9630154,"rsi_14":26.0,"sma_20":22.66,"sma_60":24.65,"sma_120":14.82},{"date":"2024-12-13","open":22.07,"high":22.28,"low":20.95,"close":21.13,"volume":6403270,"rsi_14":0.0,"sma_20":22.01,"sma_60":23.87,"sma_120":14.91},{"date":"2024-12-16","open":20.28,"high":21.95,"low":19.37,"close":21.72,"volume":8640124,"rsi_14":52.68,"sma_20":21.66,"sma_60":23.33,"sma_120":14.99},{"date":"2024-12-17","open":21.49,"high":22.83,"low":20.32,"close":21.71,"volume":7752633,"rsi_14":98.33,"sma_20":21.5,"sma_60":22.96,"sma_120":15.07},{"date":"2024-12-18","open":22.5,"high":23.5,"low":18.71,"close":19.11,"volume":15219287,"rsi_14":0.0,"sma_20":21.44,"sma_60":22.58,"sma_120":15.14},{"date":"2024-12-19","open":19.81,"high":20.04,"low":18.44,"close":19.01,"volume":9441761,"rsi_14":0.0,"sma_20":20.67,"sma_60":21.88,"sma_120":15.2},{"date":"2024-12-20","open":18.35,"high":20.48,"low":18.07,"close":19.77,"volume":9671246,"rsi_14":88.37,"sma_20":19.76,"sma_60":21.23,"sma_120":15.28},{"date":"2024-12-23","open":19.71,"high":20.16,"low":18.85,"close":19.73,"volume":5377299,"rsi_14":95.0,"sma_20":19.34,"sma_60":20.86,"sma_120":15.35},{"date":"2024-12-24","open":19.65,"high":21.05,"low":18.86,"close":21.01,"volume":5321488,"rsi_14":96.97,"sma_20":19.63,"sma_60":20.58,"sma_120":15.42},{"date":"2024-12-26","open":21.22,"high":21.99,"low":20.21,"close":21.82,"volume":7317253,"rsi_14":100.0,"sma_20":20.91,"sma_60":20.53,"sma_120":15.49},{"date":"2024-12-27","open":21.83,"high":22.35,"low":19.35,"close":19.51,"volume":9949909,"rsi_14":25.96,"sma_20":20.9,"sma_60":20.5,"sma_120":15.54},{"date":"2024-12-30","open":19.05,"high":19.06,"low":17.56,"close":18.21,"volume":8921865,"rsi_14":0.0,"sma_20":20.63,"sma_60":20.25,"sma_120":15.58},{"date":"2024-12-31","open":18.42,"high":18.45,"low":17.36,"close":17.93,"volume":7136660,"rsi_14":0.0,"sma_20":19.55,"sma_60":19.84,"sma_120":15.62},{"date":"2025-01-02","open":18.57,"high":18.8,"low":17.22,"close":17.71,"volume":7225914,"rsi_14":0.0,"sma_20":18.41,"sma_60":19.57,"sma_120":15.64},{"date":"2025-01-03","open":17.95,"high":20.99,"low":17.93,"close":20.85,"volume":10461208,"rsi_14":93.45,"sma_20":18.88,"sma_60":19.61,"sma_120":15.68},{"date":"2025-01-06","open":22.25,"high":24.1,"low":21.58,"close":23.66,"volume":15193049,"rsi_14":100.0,"sma_20":20.89,"sma_60":20.06,"sma_120":15.75},{"date":"2025-01-07","open":23.59,"high":24.0,"low":20.81,"close":21.72,"volume":11266659,"rsi_14":59.16,"sma_20":22.14,"sma_60":20.23,"sma_120":15.82},{"date":"2025-01-08","open":20.53,"high":21.31,"low":18.65,"close":19.68,"volume":9006815,"rsi_14":0.0,"sma_20":22.08,"sma_60":20.21,"sma_120":15.87},{"date":"2025-01-10","open":19.55,"high":20.26,"low":18.76,"close":20.13,"volume":7177745,"rsi_14":18.07,"sma_20":21.41,"sma_60":20.01,"sma_120":15.95},{"date":"2025-01-13","open":18.86,"high":19.43,"low":18.13,"close":18.8,"volume":7403878,"rsi_14":25.28,"sma_20":20.3,"sma_60":19.94,"sma_120":16.01},{"date":"2025-01-14","open":19.65,"high":20.12,"low":18.83,"close":19.23,"volume":5023621,"rsi_14":24.43,"sma_20":19.35,"sma_60":20.07,"sma_120":16.08},{"date":"2025-01-15","open":20.18,"high":21.34,"low":20.1,"close":20.82,"volume":6835749,"rsi_14":100.0,"sma_20":19.66,"sma_60":20.42,"sma_120":16.16},{"date":"2025-01-16","open":21.24,"high":22.18,"low":20.28,"close":20.28,"volume":6261573,"rsi_14":74.65,"sma_20":19.95,"sma_60":20.59,"sma_120":16.24},{"date":"2025-01-17","open":20.99,"high":23.23,"low":20.38,"close":21.97,"volume":11100610,"rsi_14":75.78,"sma_20":20.7,"sma_60":20.64,"sma_120":16.33},{"date":"2025-01-21","open":23.86,"high":25.63,"low":22.44,"close":25.61,"volume":14810790,"rsi_14":100.0,"sma_20":22.74,"sma_60":20.88,"sma_120":16.47},{"date":"2025-01-22","open":25.89,"high":26.5,"low":24.58,"close":25.57,"volume":10858616,"rsi_14":98.91,"sma_20":24.5,"sma_60":21.43,"sma_120":16.6},{"date":"2025-01-23","open":24.75,"high":29.66,"low":24.61,"close":29.08,"volume":22725246,"rsi_14":98.87,"sma_20":26.81,"sma_60":22.5,"sma_120":16.76},{"date":"2025-01-24","open":28.78,"high":29.55,"low":27.77,"close":27.97,"volume":14408278,"rsi_14":75.97,"sma_20":27.64,"sma_60":23.48,"sma_120":16.92},{"date":"2025-01-27","open":23.15,"high":23.75,"low":19.66,"close":20.27,"volume":25701129,"rsi_14":0.0,"sma_20":25.61,"sma_60":23.63,"sma_120":17.01},{"date":"2025-01-28","open":21.35,"high":21.65,"low":19.01,"close":20.95,"volume":16903659,"rsi_14":8.11,"sma_20":22.82,"sma_60":23.75,"sma_120":17.11},{"date":"2025-01-29","open":21.25,"high":23.28,"low":21.14,"close":22.0,"volume":14534761,"rsi_14":100.0,"sma_20":21.11,"sma_60":23.92,"sma_120":17.23},{"date":"2025-01-30","open":22.21,"high":24.35,"low":22.09,"close":23.58,"volume":13956030,"rsi_14":100.0,"sma_20":22.24,"sma_60":24.22,"sma_120":17.35},{"date":"2025-01-31","open":23.97,"high":26.75,"low":23.66,"close":23.84,"volume":19651078,"rsi_14":100.0,"sma_20":22.82,"sma_60":24.34,"sma_120":17.48},{"date":"2025-02-03","open":21.45,"high":24.3,"low":21.11,"close":23.85,"volume":13391056,"rsi_14":100.0,"sma_20":23.29,"sma_60":24.22,"sma_120":17.6},{"date":"2025-02-04","open":23.72,"high":24.05,"low":22.3,"close":22.98,"volume":10229706,"rsi_14":1.14,"sma_20":23.74,"sma_60":24.01,"sma_120":17.72},{"date":"2025-02-05","open":23.01,"high":26.09,"low":22.69,"close":24.55,"volume":15125152,"rsi_14":64.34,"sma_20":23.58,"sma_60":23.5,"sma_120":17.84},{"date":"2025-02-06","open":25.08,"high":26.1,"low":22.98,"close":23.25,"volume":10217533,"rsi_14":54.7,"sma_20":23.76,"sma_60":23.02,"sma_120":17.95},{"date":"2025-02-07","open":23.46,"high":27.3,"low":23.44,"close":25.84,"volume":20254433,"rsi_14":66.58,"sma_20":24.55,"sma_60":23.55,"sma_120":18.09},{"date":"2025-02-10","open":25.64,"high":28.22,"low":25.04,"close":27.46,"volume":13740437,"rsi_14":100.0,"sma_20":25.63,"sma_60":24.26,"sma_120":18.24},{"date":"2025-02-11","open":27.44,"high":28.0,"low":25.37,"close":25.86,"volume":8989360,"rsi_14":50.31,"sma_20":26.41,"sma_60":24.63,"sma_120":18.38},{"date":"2025-02-12","open":24.95,"high":27.1,"low":24.43,"close":26.4,"volume":9229251,"rsi_14":25.23,"sma_20":26.53,"sma_60":24.94,"sma_120":18.53},{"date":"2025-02-13","open":26.4,"high":26.45,"low":23.63,"close":24.71,"volume":13010579,"rsi_14":24.22,"sma_20":25.65,"sma_60":25.05,"sma_120":18.66},{"date":"2025-02-14","open":25.02,"high":25.24,"low":22.92,"close":23.08,"volume":9566173,"rsi_14":0.0,"sma_20":25.51,"sma_60":25.03,"sma_120":18.79},{"date":"2025-02-18","open":23.31,"high":23.51,"low":21.71,"close":22.04,"volume":10860719,"rsi_14":0.0,"sma_20":24.43,"sma_60":24.98,"sma_120":18.9},{"date":"2025-02-19","open":21.98,"high":22.25,"low":20.91,"close":21.13,"volume":9323648,"rsi_14":0.0,"sma_20":23.03,"sma_60":24.75,"sma_120":19.0},{"date":"2025-02-20","open":21.66,"high":21.71,"low":19.53,"close":20.78,"volume":10248761,"rsi_14":0.0,"sma_20":21.92,"sma_60":24.44,"sma_120":19.11},{"date":"2025-02-21","open":21.17,"high":21.44,"low":18.93,"close":19.04,"volume":10767129,"rsi_14":0.0,"sma_20":21.13,"sma_60":23.95,"sma_120":19.2},{"date":"2025-02-24","open":18.69,"high":19.22,"low":17.35,"close":18.46,"volume":11216501,"rsi_14":0.0,"sma_20":20.14,"sma_60":23.04,"sma_120":19.28},{"date":"2025-02-25","open":17.73,"high":18.09,"low":16.4,"close":17.61,"volume":10645860,"rsi_14":0.0,"sma_20":19.2,"sma_60":22.08,"sma_120":19.36},{"date":"2025-02-26","open":18.7,"high":19.09,"low":17.68,"close":17.95,"volume":11667566,"rsi_14":28.57,"sma_20":18.28,"sma_60":21.08,"sma_120":19.45},{"date":"2025-02-27","open":18.35,"high":18.69,"low":16.62,"close":16.71,"volume":9460734,"rsi_14":21.52,"sma_20":17.9,"sma_60":20.19,"sma_120":19.52},{"date":"2025-02-28","open":16.0,"high":17.27,"low":15.84,"close":17.19,"volume":8395754,"rsi_14":27.91,"sma_20":17.39,"sma_60":19.37,"sma_120":19.6},{"date":"2025-03-03","open":17.92,"high":18.2,"low":15.16,"close":15.45,"volume":12207377,"rsi_14":21.62,"sma_20":17.12,"sma_60":18.73,"sma_120":19.67},{"date":"2025-03-04","open":14.7,"high":18.2,"low":14.44,"close":17.23,"volume":16062565,"rsi_14":50.57,"sma_20":16.46,"sma_60":18.05,"sma_120":19.75},{"date":"2025-03-05","open":17.37,"high":17.51,"low":16.17,"close":17.32,"volume":11104873,"rsi_14":100.0,"sma_20":16.6,"sma_60":17.62,"sma_120":19.83},{"date":"2025-03-06","open":16.99,"high":16.99,"low":15.58,"close":15.95,"volume":8490230,"rsi_14":6.16,"sma_20":16.75,"sma_60":17.31,"sma_120":19.89},{"date":"2025-03-07","open":15.71,"high":16.12,"low":14.4,"close":15.63,"volume":11056370,"rsi_14":0.0,"sma_20":16.73,"sma_60":16.98,"sma_120":19.95},{"date":"2025-03-10","open":15.17,"high":15.75,"low":14.54,"close":14.67,"volume":10622089,"rsi_14":0.0,"sma_20":16.12,"sma_60":16.69,"sma_120":19.99},{"date":"2025-03-11","open":14.43,"high":16.7,"low":14.43,"close":16.21,"volume":12628411,"rsi_14":61.6,"sma_20":15.4,"sma_60":16.35,"sma_120":20.04},{"date":"2025-03-12","open":16.97,"high":17.55,"low":15.89,"close":15.98,"volume":9649062,"rsi_14":87.01,"sma_20":15.51,"sma_60":16.23,"sma_120":20.1},{"date":"2025-03-13","open":16.34,"high":16.34,"low":15.09,"close":15.21,"volume":5729838,"rsi_14":0.0,"sma_20":15.69,"sma_60":16.1,"sma_120":20.15},{"date":"2025-03-14","open":15.86,"high":17.6,"low":15.63,"close":17.51,"volume":7618558,"rsi_14":74.92,"sma_20":16.25,"sma_60":16.14,"sma_120":20.22},{"date":"2025-03-17","open":17.59,"high":18.16,"low":17.34,"close":17.6,"volume":6534749,"rsi_14":100.0,"sma_20":16.85,"sma_60":16.18,"sma_120":20.27},{"date":"2025-03-18","open":17.25,"high":17.31,"low":16.39,"close":16.58,"volume":4202452,"rsi_14":8.11,"sma_20":16.92,"sma_60":16.16,"sma_120":20.32},{"date":"2025-03-19","open":16.77,"high":18.88,"low":16.77,"close":18.53,"volume":8083804,"rsi_14":65.66,"sma_20":17.57,"sma_60":16.48,"sma_120":20.38},{"date":"2025-03-20","open":17.84,"high":19.09,"low":17.79,"close":18.2,"volume":5779785,"rsi_14":85.53,"sma_20":17.83,"sma_60":16.82,"sma_120":20.43},{"date":"2025-03-21","open":17.77,"high":18.2,"low":17.36,"close":18.13,"volume":7804765,"rsi_14":0.0,"sma_20":18.27,"sma_60":17.15,"sma_120":20.48},{"date":"2025-03-24","open":18.98,"high":19.68,"low":18.54,"close":18.88,"volume":6813230,"rsi_14":91.46,"sma_20":18.41,"sma_60":17.47,"sma_120":20.53},{"date":"2025-03-25","open":18.5,"high":18.77,"low":18.06,"close":18.71,"volume":4278196,"rsi_14":81.52,"sma_20":18.6,"sma_60":17.83,"sma_120":20.59},{"date":"2025-03-26","open":18.6,"high":18.81,"low":16.84,"close":17.12,"volume":4746005,"rsi_14":0.0,"sma_20":18.39,"sma_60":17.96,"sma_120":20.63},{"date":"2025-03-27","open":16.72,"high":17.05,"low":15.97,"close":16.1,"volume":5513994,"rsi_14":0.0,"sma_20":18.07,"sma_60":17.91,"sma_120":20.67},{"date":"2025-03-28","open":15.82,"high":16.09,"low":14.75,"close":14.97,"volume":5971334,"rsi_14":0.0,"sma_20":17.05,"sma_60":17.73,"sma_120":20.69},{"date":"2025-03-31","open":14.37,"high":14.72,"low":13.78,"close":14.16,"volume":5593789,"rsi_14":0.0,"sma_20":15.86,"sma_60":17.47,"sma_120":20.7},{"date":"2025-04-01","open":14.75,"high":14.95,"low":13.89,"close":14.64,"volume":5751160,"rsi_14":37.21,"sma_20":14.95,"sma_60":17.07,"sma_120":20.71},{"date":"2025-04-02","open":14.3,"high":15.5,"low":14.15,"close":15.11,"volume":4716517,"rsi_14":100.0,"sma_20":14.58,"sma_60":16.64,"sma_120":20.73},{"date":"2025-04-03","open":13.81,"high":14.48,"low":13.78,"close":14.14,"volume":6285072,"rsi_14":32.64,"sma_20":14.66,"sma_60":16.27,"sma_120":20.75},{"date":"2025-04-04","open":13.4,"high":13.58,"low":11.08,"close":12.6,"volume":10987571,"rsi_14":0.0,"sma_20":14.53,"sma_60":15.73,"sma_120":20.76},{"date":"2025-04-07","open":11.74,"high":14.94,"low":11.58,"close":14.1,"volume":12531135,"rsi_14":49.34,"sma_20":13.84,"sma_60":15.04,"sma_120":20.76},{"date":"2025-04-08","open":15.3,"high":15.34,"low":13.56,"close":13.91,"volume":8034165,"rsi_14":88.76,"sma_20":13.58,"sma_60":14.6,"sma_120":20.76},{"date":"2025-04-09","open":13.99,"high":16.54,"low":13.47,"close":16.06,"volume":10023806,"rsi_14":91.88,"sma_20":14.72,"sma_60":14.38,"sma_120":20.78},{"date":"2025-04-10","open":15.25,"high":15.77,"low":14.4,"close":14.85,"volume":6637145,"rsi_14":63.99,"sma_20":14.99,"sma_60":14.41,"sma_120":20.75},{"date":"2025-04-11","open":15.01,"high":15.48,"low":14.72,"close":15.15,"volume":6439046,"rsi_14":19.87,"sma_20":15.32,"sma_60":14.5,"sma_120":20.73},{"date":"2025-04-14","open":15.77,"high":15.83,"low":14.81,"close":15.25,"volume":4315480,"rsi_14":100.0,"sma_20":15.09,"sma_60":14.55,"sma_120":20.7},{"date":"2025-04-15","open":15.29,"high":16.29,"low":15.06,"close":15.38,"volume":4581004,"rsi_14":100.0,"sma_20":15.27,"sma_60":14.63,"sma_120":20.67},{"date":"2025-04-16","open":14.79,"high":15.14,"low":14.25,"close":14.5,"volume":4876703,"rsi_14":12.87,"sma_20":15.03,"sma_60":14.75,"sma_120":20.64},{"date":"2025-04-17","open":14.8,"high":15.07,"low":14.16,"close":14.61,"volume":4126712,"rsi_14":11.11,"sma_20":14.8,"sma_60":14.91,"sma_120":20.62},{"date":"2025-04-21","open":14.26,"high":14.47,"low":13.33,"close":13.64,"volume":4078617,"rsi_14":10.19,"sma_20":14.72,"sma_60":14.9,"sma_120":20.58},{"date":"2025-04-22","open":13.9,"high":15.42,"low":13.9,"close":15.09,"volume":6187179,"rsi_14":59.92,"sma_20":14.36,"sma_60":14.94,"sma_120":20.55},{"date":"2025-04-23","open":16.38,"high":16.6,"low":15.17,"close":15.44,"volume":7446811,"rsi_14":100.0,"sma_20":14.48,"sma_60":14.88,"sma_120":20.5},{"date":"2025-04-24","open":15.7,"high":16.85,"low":15.7,"close":16.56,"volume":5918027,"rsi_14":100.0,"sma_20":15.73,"sma_60":15.06,"sma_120":20.46},{"date":"2025-04-25","open":16.29,"high":16.85,"low":15.91,"close":16.66,"volume":4597440,"rsi_14":100.0,"sma_20":16.26,"sma_60":15.24,"sma_120":20.42},{"date":"2025-04-28","open":16.9,"high":17.49,"low":16.3,"close":16.96,"volume":3862940,"rsi_14":100.0,"sma_20":16.73,"sma_60":15.43,"sma_120":20.4},{"date":"2025-04-29","open":17.11,"high":17.17,"low":16.56,"close":16.89,"volume":3945025,"rsi_14":81.08,"sma_20":16.85,"sma_60":15.65,"sma_120":20.39},{"date":"2025-04-30","open":16.38,"high":16.59,"low":15.63,"close":16.57,"volume":3454618,"rsi_14":0.0,"sma_20":16.8,"sma_60":15.89,"sma_120":20.37},{"date":"2025-05-01","open":17.28,"high":17.64,"low":16.75,"close":17.11,"volume":4774678,"rsi_14":62.79,"sma_20":16.86,"sma_60":16.23,"sma_120":20.36},{"date":"2025-05-02","open":17.58,"high":18.03,"low":17.35,"close":17.46,"volume":6250433,"rsi_14":100.0,"sma_20":17.07,"sma_60":16.6,"sma_120":20.32},{"date":"2025-05-05","open":17.0,"high":17.4,"low":16.57,"close":17.11,"volume":3243301,"rsi_14":50.0,"sma_20":17.23,"sma_60":16.82,"sma_120":20.29},{"date":"2025-05-06","open":16.94,"high":18.24,"low":16.6,"close":17.67,"volume":11247941,"rsi_14":61.54,"sma_20":17.41,"sma_60":17.02,"sma_120":20.23},{"date":"2025-05-07","open":17.44,"high":17.51,"low":16.38,"close":16.61,"volume":7814449,"rsi_14":34.57,"sma_20":17.24,"sma_60":17.02,"sma_120":20.17},{"date":"2025-05-08","open":17.1,"high":17.25,"low":16.19,"close":16.93,"volume":5707681,"rsi_14":23.19,"sma_20":17.1,"sma_60":17.04,"sma_120":20.12},{"date":"2025-05-09","open":17.18,"high":17.62,"low":16.52,"close":17.45,"volume":7728490,"rsi_14":100.0,"sma_20":17.02,"sma_60":17.1,"sma_120":20.06},{"date":"2025-05-12","open":18.45,"high":18.64,"low":17.64,"close":17.79,"volume":10077455,"rsi_14":100.0,"sma_20":17.41,"sma_60":17.22,"sma_120":20.0},{"date":"2025-05-13","open":18.64,"high":22.5,"low":18.51,"close":21.64,"volume":25050767,"rsi_14":100.0,"sma_20":19.04,"sma_60":17.78,"sma_120":19.99},{"date":"2025-05-14","open":22.38,"high":23.36,"low":21.6,"close":22.94,"volume":14844337,"rsi_14":100.0,"sma_20":20.94,"sma_60":18.45,"sma_120":19.95},{"date":"2025-05-15","open":22.3,"high":24.2,"low":22.28,"close":24.0,"volume":11551696,"rsi_14":100.0,"sma_20":22.92,"sma_60":19.23,"sma_120":19.93},{"date":"2025-05-16","open":24.4,"high":25.12,"low":23.5,"close":24.17,"volume":11695122,"rsi_14":100.0,"sma_20":23.74,"sma_60":20.02,"sma_120":19.91},{"date":"2025-05-19","open":22.49,"high":24.56,"low":22.49,"close":24.52,"volume":7185598,"rsi_14":100.0,"sma_20":24.24,"sma_60":20.88,"sma_120":19.89},{"date":"2025-05-20","open":24.75,"high":24.75,"low":22.75,"close":23.48,"volume":7344693,"rsi_14":25.18,"sma_20":24.05,"sma_60":21.66,"sma_120":19.83},{"date":"2025-05-21","open":23.2,"high":25.37,"low":23.02,"close":23.87,"volume":11605198,"rsi_14":27.27,"sma_20":23.93,"sma_60":22.44,"sma_120":19.8},{"date":"2025-05-22","open":23.3,"high":25.52,"low":22.52,"close":25.32,"volume":12221666,"rsi_14":100.0,"sma_20":24.26,"sma_60":23.35,"sma_120":19.79},{"date":"2025-05-23","open":28.5,"high":31.38,"low":26.71,"close":30.24,"volume":48870367,"rsi_14":100.0,"sma_20":26.61,"sma_60":24.61,"sma_120":19.81},{"date":"2025-05-27","open":30.37,"high":35.77,"low":29.43,"close":35.52,"volume":34964131,"rsi_14":100.0,"sma_20":30.61,"sma_60":26.16,"sma_120":19.85},{"date":"2025-05-28","open":34.58,"high":36.85,"low":34.55,"close":35.37,"volume":24672841,"rsi_14":97.24,"sma_20":33.88,"sma_60":27.56,"sma_120":19.92},{"date":"2025-05-29","open":35.99,"high":36.0,"low":32.44,"close":32.98,"volume":20837885,"rsi_14":0.0,"sma_20":34.58,"sma_60":28.6,"sma_120":19.99},{"date":"2025-05-30","open":31.42,"high":33.09,"low":30.6,"close":31.99,"volume":15538182,"rsi_14":0.0,"sma_20":33.35,"sma_60":29.49,"sma_120":20.05},{"date":"2025-06-02","open":31.6,"high":33.23,"low":30.84,"close":32.03,"volume":10618535,"rsi_14":3.88,"sma_20":32.3,"sma_60":30.42,"sma_120":20.11},{"date":"2025-06-03","open":34.85,"high":36.5,"low":31.5,"close":31.79,"volume":19429438,"rsi_14":14.29,"sma_20":31.93,"sma_60":31.37,"sma_120":20.16},{"date":"2025-06-04","open":31.67,"high":33.44,"low":29.66,"close":31.19,"volume":14002003,"rsi_14":0.0,"sma_20":31.65,"sma_60":32.15,"sma_120":20.22},{"date":"2025-06-05","open":31.2,"high":32.4,"low":29.82,"close":31.05,"volume":14344177,"rsi_14":0.0,"sma_20":31.32,"sma_60":32.57,"sma_120":20.3},{"date":"2025-06-06","open":31.28,"high":34.57,"low":30.74,"close":34.36,"volume":14203528,"rsi_14":95.94,"sma_20":31.84,"sma_60":32.85,"sma_120":20.4},{"date":"2025-06-09","open":35.1,"high":35.53,"low":33.25,"close":35.24,"volume":11572721,"rsi_14":100.0,"sma_20":32.45,"sma_60":32.79,"sma_120":20.51},{"date":"2025-06-10","open":35.61,"high":38.39,"low":33.68,"close":34.55,"volume":17364099,"rsi_14":56.05,"sma_20":34.73,"sma_60":32.79,"sma_120":20.62},{"date":"2025-06-11","open":35.66,"high":41.89,"low":35.1,"close":41.6,"volume":32819426,"rsi_14":91.09,"sma_20":37.22,"sma_60":33.84,"sma_120":20.79},{"date":"2025-06-12","open":39.93,"high":42.91,"low":39.4,"close":40.38,"volume":18131296,"rsi_14":85.25,"sma_20":39.06,"sma_60":34.82,"sma_120":20.94},{"date":"2025-06-13","open":39.71,"high":41.28,"low":38.7,"close":38.82,"volume":9819505,"rsi_14":0.0,"sma_20":40.2,"sma_60":35.62,"sma_120":21.11},{"date":"2025-06-16","open":41.42,"high":45.31,"low":40.61,"close":42.49,"volume":17909877,"rsi_14":70.17,"sma_20":40.57,"sma_60":36.9,"sma_120":21.3},{"date":"2025-06-17","open":44.0,"high":44.76,"low":39.01,"close":39.24,"volume":15126426,"rsi_14":53.03,"sma_20":40.25,"sma_60":37.85,"sma_120":21.47},{"date":"2025-06-18","open":40.5,"high":40.77,"low":38.6,"close":39.16,"volume":10568311,"rsi_14":0.0,"sma_20":40.19,"sma_60":38.63,"sma_120":21.63},{"date":"2025-06-20","open":40.59,"high":40.59,"low":37.03,"close":37.2,"volume":12288656,"rsi_14":0.0,"sma_20":38.5,"sma_60":38.92,"sma_120":21.76},{"date":"2025-06-23","open":37.72,"high":39.58,"low":35.02,"close":36.5,"volume":12979152,"rsi_14":0.0,"sma_20":37.54,"sma_60":39.1,"sma_120":21.89},{"date":"2025-06-24","open":38.68,"high":43.4,"low":38.32,"close":43.24,"volume":21270534,"rsi_14":90.59,"sma_20":39.07,"sma_60":39.76,"sma_120":22.08},{"date":"2025-06-25","open":41.93,"high":42.46,"low":38.06,"close":38.66,"volume":15243027,"rsi_14":59.54,"sma_20":39.14,"sma_60":39.71,"sma_120":22.25},{"date":"2025-06-26","open":39.69,"high":39.8,"low":37.89,"close":38.24,"volume":9834600,"rsi_14":0.0,"sma_20":39.7,"sma_60":39.44,"sma_120":22.42},{"date":"2025-06-27","open":40.04,"high":41.05,"low":37.07,"close":38.2,"volume":19169605,"rsi_14":0.0,"sma_20":39.64,"sma_60":39.3,"sma_120":22.59},{"date":"2025-06-30","open":39.14,"high":40.17,"low":37.91,"close":39.56,"volume":10735587,"rsi_14":97.14,"sma_20":38.4,"sma_60":39.0,"sma_120":22.75},{"date":"2025-07-01","open":39.0,"high":39.0,"low":35.4,"close":36.12,"volume":13562923,"rsi_14":28.33,"sma_20":38.58,"sma_60":38.82,"sma_120":22.85},{"date":"2025-07-02","open":36.48,"high":36.91,"low":35.01,"close":35.21,"volume":8222730,"rsi_14":0.0,"sma_20":37.8,"sma_60":38.45,"sma_120":22.97},{"date":"2025-07-03","open":35.52,"high":36.46,"low":34.61,"close":35.88,"volume":5842801,"rsi_14":42.41,"sma_20":36.65,"sma_60":38.13,"sma_120":23.1},{"date":"2025-07-07","open":35.5,"high":36.94,"low":34.15,"close":36.7,"volume":6922229,"rsi_14":100.0,"sma_20":35.83,"sma_60":38.04,"sma_120":23.24},{"date":"2025-07-08","open":37.0,"high":37.5,"low":34.62,"close":35.08,"volume":9832561,"rsi_14":33.61,"sma_20":35.96,"sma_60":37.58,"sma_120":23.37},{"date":"2025-07-09","open":35.38,"high":35.91,"low":33.63,"close":35.46,"volume":7638767,"rsi_14":19.0,"sma_20":35.87,"sma_60":36.94,"sma_120":23.51},{"date":"2025-07-10","open":35.46,"high":36.42,"low":34.52,"close":36.02,"volume":8646456,"rsi_14":100.0,"sma_20":35.67,"sma_60":36.6,"sma_120":23.64},{"date":"2025-07-11","open":35.6,"high":37.94,"low":35.27,"close":37.48,"volume":10642585,"rsi_14":100.0,"sma_20":35.66,"sma_60":36.37,"sma_120":23.78},{"date":"2025-07-14","open":37.51,"high":42.7,"low":36.61,"close":42.12,"volume":22373618,"rsi_14":100.0,"sma_20":38.67,"sma_60":36.7,"sma_120":23.95},{"date":"2025-07-15","open":41.84,"high":43.71,"low":40.37,"close":42.98,"volume":14511485,"rsi_14":100.0,"sma_20":41.03,"sma_60":37.55,"sma_120":24.09},{"date":"2025-07-16","open":42.12,"high":46.31,"low":41.56,"close":46.09,"volume":15747408,"rsi_14":100.0,"sma_20":43.81,"sma_60":38.78,"sma_120":24.26},{"date":"2025-07-17","open":46.66,"high":49.27,"low":45.55,"close":46.83,"volume":15631042,"rsi_14":100.0,"sma_20":45.42,"sma_60":40.02,"sma_120":24.41},{"date":"2025-07-18","open":47.11,"high":50.88,"low":46.12,"close":50.25,"volume":14382336,"rsi_14":100.0,"sma_20":47.8,"sma_60":41.68,"sma_120":24.6},{"date":"2025-07-21","open":50.77,"high":50.94,"low":45.29,"close":45.44,"volume":13695934,"rsi_14":41.56,"sma_20":47.54,"sma_60":42.87,"sma_120":24.81},{"date":"2025-07-22","open":45.87,"high":45.87,"low":42.12,"close":44.44,"volume":10660434,"rsi_14":0.0,"sma_20":46.53,"sma_60":43.89,"sma_120":25.0},{"date":"2025-07-23","open":47.0,"high":49.24,"low":45.01,"close":47.85,"volume":13539258,"rsi_14":77.32,"sma_20":45.93,"sma_60":45.2,"sma_120":25.22},{"date":"2025-07-24","open":47.34,"high":53.39,"low":46.74,"close":51.03,"volume":17648622,"rsi_14":100.0,"sma_20":47.94,"sma_60":46.55,"sma_120":25.45},{"date":"2025-07-25","open":49.2,"high":52.24,"low":48.6,"close":51.67,"volume":9932703,"rsi_14":100.0,"sma_20":50.3,"sma_60":47.62,"sma_120":25.68},{"date":"2025-07-28","open":53.3,"high":53.5,"low":49.39,"close":50.99,"volume":9616813,"rsi_14":48.48,"sma_20":51.24,"sma_60":48.4,"sma_120":25.91},{"date":"2025-07-29","open":50.99,"high":52.98,"low":47.61,"close":48.97,"volume":9449691,"rsi_14":0.0,"sma_20":50.49,"sma_60":48.7,"sma_120":26.12},{"date":"2025-07-30","open":49.59,"high":52.24,"low":49.01,"close":50.51,"volume":10481071,"rsi_14":43.26,"sma_20":50.11,"sma_60":48.96,"sma_120":26.34},{"date":"2025-07-31","open":50.96,"high":53.45,"low":49.88,"close":50.21,"volume":12515912,"rsi_14":83.7,"sma_20":49.94,"sma_60":49.19,"sma_120":26.56},{"date":"2025-08-01","open":45.72,"high":45.98,"low":41.91,"close":44.43,"volume":26341435,"rsi_14":0.0,"sma_20":49.72,"sma_60":49.17,"sma_120":26.72},{"date":"2025-08-04","open":46.18,"high":46.8,"low":42.38,"close":43.38,"volume":14471053,"rsi_14":0.0,"sma_20":47.92,"sma_60":49.11,"sma_120":26.85},{"date":"2025-08-05","open":44.5,"high":48.55,"low":43.7,"close":45.13,"volume":16985955,"rsi_14":62.5,"sma_20":45.54,"sma_60":48.78,"sma_120":27.01},{"date":"2025-08-06","open":45.7,"high":47.36,"low":44.33,"close":45.93,"volume":11221151,"rsi_14":100.0,"sma_20":44.38,"sma_60":48.27,"sma_120":27.17},{"date":"2025-08-07","open":46.5,"high":46.72,"low":43.34,"close":44.68,"volume":12678603,"rsi_14":39.02,"sma_20":44.95,"sma_60":47.61,"sma_120":27.34},{"date":"2025-08-08","open":44.22,"high":44.74,"low":38.85,"close":39.35,"volume":21723336,"rsi_14":0.0,"sma_20":44.96,"sma_60":46.75,"sma_120":27.48},{"date":"2025-08-11","open":39.98,"high":40.74,"low":38.02,"close":38.25,"volume":13769785,"rsi_14":0.0,"sma_20":42.81,"sma_60":45.51,"sma_120":27.61},{"date":"2025-08-12","open":38.69,"high":39.79,"low":38.06,"close":38.17,"volume":11139819,"rsi_14":0.0,"sma_20":40.24,"sma_60":44.15,"sma_120":27.75},{"date":"2025-08-13","open":39.24,"high":39.5,"low":36.31,"close":37.3,"volume":13281567,"rsi_14":0.0,"sma_20":38.45,"sma_60":42.72,"sma_120":27.89},{"date":"2025-08-14","open":36.95,"high":37.73,"low":35.22,"close":35.93,"volume":10882030,"rsi_14":0.0,"sma_20":37.77,"sma_60":41.58,"sma_120":28.03},{"date":"2025-08-15","open":35.98,"high":36.14,"low":34.43,"close":35.47,"volume":9087444,"rsi_14":0.0,"sma_20":36.95,"sma_60":40.65,"sma_120":28.17},{"date":"2025-08-18","open":35.43,"high":36.0,"low":34.48,"close":34.98,"volume":7240884,"rsi_14":0.0,"sma_20":36.06,"sma_60":39.6,"sma_120":28.32},{"date":"2025-08-19","open":35.05,"high":35.32,"low":32.5,"close":32.65,"volume":11004754,"rsi_14":0.0,"sma_20":35.27,"sma_60":38.32,"sma_120":28.44},{"date":"2025-08-20","open":31.8,"high":34.03,"low":30.62,"close":33.79,"volume":14611249,"rsi_14":32.85,"sma_20":34.23,"sma_60":36.88,"sma_120":28.58},{"date":"2025-08-21","open":34.63,"high":34.77,"low":33.04,"close":33.49,"volume":10181650,"rsi_14":79.17,"sma_20":33.67,"sma_60":35.96,"sma_120":28.72},{"date":"2025-08-22","open":33.51,"high":35.52,"low":32.61,"close":35.04,"volume":11240560,"rsi_14":83.78,"sma_20":33.46,"sma_60":35.37,"sma_120":28.88},{"date":"2025-08-25","open":36.04,"high":36.46,"low":34.3,"close":35.9,"volume":9671352,"rsi_14":100.0,"sma_20":34.23,"sma_60":35.02,"sma_120":29.04},{"date":"2025-08-26","open":36.15,"high":38.2,"low":35.2,"close":36.02,"volume":13630139,"rsi_14":100.0,"sma_20":35.0,"sma_60":34.81,"sma_120":29.19},{"date":"2025-08-27","open":36.06,"high":36.43,"low":34.85,"close":35.16,"volume":7621336,"rsi_14":12.24,"sma_20":35.69,"sma_60":34.74,"sma_120":29.35},{"date":"2025-08-28","open":35.83,"high":37.2,"low":35.56,"close":36.48,"volume":9570731,"rsi_14":60.55,"sma_20":35.88,"sma_60":34.83,"sma_120":29.53},{"date":"2025-08-29","open":36.3,"high":36.58,"low":34.3,"close":34.65,"volume":8497666,"rsi_14":41.9,"sma_20":35.44,"sma_60":34.91,"sma_120":29.69},{"date":"2025-09-02","open":33.1,"high":38.49,"low":32.6,"close":37.24,"volume":20743112,"rsi_14":58.6,"sma_20":36.11,"sma_60":35.38,"sma_120":29.87},{"date":"2025-09-03","open":39.27,"high":43.11,"low":38.5,"close":40.42,"volume":32213544,"rsi_14":100.0,"sma_20":37.58,"sma_60":36.17,"sma_120":30.07},{"date":"2025-09-04","open":40.87,"high":41.08,"low":35.9,"close":36.03,"volume":19563143,"rsi_14":42.01,"sma_20":37.93,"sma_60":36.39,"sma_120":30.25},{"date":"2025-09-05","open":37.65,"high":37.65,"low":34.5,"close":34.53,"volume":13121700,"rsi_14":0.0,"sma_20":37.79,"sma_60":36.38,"sma_120":30.39},{"date":"2025-09-08","open":34.92,"high":35.57,"low":33.82,"close":33.95,"volume":10257119,"rsi_14":0.0,"sma_20":36.5,"sma_60":36.26,"sma_120":30.52},{"date":"2025-09-09","open":34.3,"high":35.36,"low":33.98,"close":35.34,"volume":11157488,"rsi_14":70.56,"sma_20":34.74,"sma_60":36.04,"sma_120":30.68},{"date":"2025-09-10","open":36.46,"high":36.7,"low":34.31,"close":34.31,"volume":15044448,"rsi_14":57.44,"sma_20":34.6,"sma_60":36.0,"sma_120":30.81},{"date":"2025-09-11","open":35.04,"high":35.6,"low":34.4,"close":35.18,"volume":12726966,"rsi_14":45.79,"sma_20":34.62,"sma_60":35.83,"sma_120":30.95},{"date":"2025-09-12","open":35.38,"high":36.53,"low":34.73,"close":36.34,"volume":12267842,"rsi_14":100.0,"sma_20":35.12,"sma_60":35.91,"sma_120":31.1},{"date":"2025-09-15","open":37.79,"high":39.46,"low":35.88,"close":39.09,"volume":23182911,"rsi_14":100.0,"sma_20":36.28,"sma_60":35.98,"sma_120":31.27},{"date":"2025-09-16","open":38.3,"high":39.0,"low":36.76,"close":37.26,"volume":16497194,"rsi_14":60.04,"sma_20":37.06,"sma_60":35.87,"sma_120":31.43},{"date":"2025-09-17","open":36.97,"high":37.0,"low":35.13,"close":36.13,"volume":12722138,"rsi_14":0.0,"sma_20":37.41,"sma_60":35.86,"sma_120":31.59},{"date":"2025-09-18","open":37.28,"high":41.03,"low":36.35,"close":38.12,"volume":25964608,"rsi_14":63.78,"sma_20":37.17,"sma_60":36.3,"sma_120":31.77},{"date":"2025-09-19","open":39.2,"high":47.0,"low":39.0,"close":46.77,"volume":52070386,"rsi_14":100.0,"sma_20":40.55,"sma_60":37.73,"sma_120":32.03},{"date":"2025-09-22","open":44.7,"high":47.26,"low":42.25,"close":45.0,"volume":26290388,"rsi_14":83.01,"sma_20":43.56,"sma_60":38.91,"sma_120":32.29},{"date":"2025-09-23","open":44.5,"high":44.7,"low":41.07,"close":41.64,"volume":21098411,"rsi_14":0.0,"sma_20":44.36,"sma_60":39.72,"sma_120":32.52},{"date":"2025-09-24","open":42.25,"high":42.39,"low":39.21,"close":39.67,"volume":16844480,"rsi_14":0.0,"sma_20":41.96,"sma_60":40.19,"sma_120":32.72},{"date":"2025-09-25","open":38.0,"high":39.25,"low":36.19,"close":37.7,"volume":21368744,"rsi_14":0.0,"sma_20":40.5,"sma_60":40.28,"sma_120":32.92},{"date":"2025-09-26","open":38.0,"high":38.85,"low":36.96,"close":38.0,"volume":12613205,"rsi_14":13.22,"sma_20":39.39,"sma_60":40.19,"sma_120":33.13},{"date":"2025-09-29","open":39.75,"high":40.33,"low":37.82,"close":38.16,"volume":15753886,"rsi_14":100.0,"sma_20":37.97,"sma_60":40.33,"sma_120":33.33},{"date":"2025-09-30","open":37.3,"high":37.81,"low":35.92,"close":36.0,"volume":20559252,"rsi_14":6.9,"sma_20":37.88,"sma_60":40.33,"sma_120":33.51},{"date":"2025-10-01","open":36.02,"high":37.05,"low":35.25,"close":36.61,"volume":13151390,"rsi_14":22.02,"sma_20":37.29,"sma_60":40.19,"sma_120":33.69},{"date":"2025-10-02","open":37.39,"high":39.59,"low":36.96,"close":39.51,"volume":18790638,"rsi_14":100.0,"sma_20":36.93,"sma_60":39.49,"sma_120":33.89},{"date":"2025-10-03","open":39.37,"high":41.25,"low":38.67,"close":40.12,"volume":17498447,"rsi_14":100.0,"sma_20":37.65,"sma_60":38.77,"sma_120":34.1},{"date":"2025-10-06","open":41.52,"high":43.96,"low":41.32,"close":41.94,"volume":18427931,"rsi_14":100.0,"sma_20":40.57,"sma_60":38.58,"sma_120":34.32},{"date":"2025-10-07","open":42.31,"high":44.2,"low":39.05,"close":39.21,"volume":19406605,"rsi_14":40.0,"sma_20":40.44,"sma_60":38.63,"sma_120":34.52},{"date":"2025-10-08","open":39.86,"high":40.63,"low":37.92,"close":38.2,"volume":15443385,"rsi_14":0.0,"sma_20":39.68,"sma_60":38.67,"sma_120":34.72},{"date":"2025-10-09","open":38.95,"high":41.6,"low":38.43,"close":40.61,"volume":22078397,"rsi_14":70.47,"sma_20":39.35,"sma_60":38.97,"sma_120":34.93},{"date":"2025-10-10","open":41.02,"high":44.83,"low":39.1,"close":39.24,"volume":36466933,"rsi_14":63.76,"sma_20":39.41,"sma_60":39.2,"sma_120":35.15},{"date":"2025-10-13","open":41.84,"high":46.4,"low":41.7,"close":45.02,"volume":30071283,"rsi_14":80.84,"sma_20":41.67,"sma_60":40.22,"sma_120":35.4},{"date":"2025-10-14","open":43.31,"high":47.42,"low":41.62,"close":45.79,"volume":23524701,"rsi_14":100.0,"sma_20":43.56,"sma_60":41.15,"sma_120":35.65},{"date":"2025-10-15","open":48.24,"high":56.16,"low":47.95,"close":53.43,"volume":61078570,"rsi_14":100.0,"sma_20":48.23,"sma_60":42.74,"sma_120":35.96},{"date":"2025-10-16","open":56.33,"high":57.42,"low":47.51,"close":47.64,"volume":41118402,"rsi_14":56.89,"sma_20":49.11,"sma_60":43.53,"sma_120":36.22},{"date":"2025-10-17","open":48.0,"high":48.67,"low":42.67,"close":44.25,"volume":30755019,"rsi_14":0.0,"sma_20":48.19,"sma_60":43.94,"sma_120":36.44},{"date":"2025-10-20","open":46.4,"high":46.4,"low":43.41,"close":44.21,"volume":15883785,"rsi_14":0.0,"sma_20":45.25,"sma_60":44.57,"sma_120":36.67},{"date":"2025-10-21","open":41.13,"high":41.74,"low":38.32,"close":38.37,"volume":30772159,"rsi_14":0.0,"sma_20":43.4,"sma_60":44.58,"sma_120":36.85},{"date":"2025-10-22","open":38.72,"high":38.9,"low":32.69,"close":34.72,"volume":39024319,"rsi_14":0.0,"sma_20":41.7,"sma_60":44.37,"sma_120":37.0},{"date":"2025-10-23","open":35.21,"high":38.26,"low":34.38,"close":37.56,"volume":21950136,"rsi_14":43.76,"sma_20":38.51,"sma_60":43.82,"sma_120":37.17},{"date":"2025-10-24","open":39.0,"high":40.3,"low":37.5,"close":37.73,"volume":23940907,"rsi_14":100.0,"sma_20":36.78,"sma_60":43.24,"sma_120":37.34},{"date":"2025-10-27","open":38.87,"high":39.59,"low":36.92,"close":38.71,"volume":14938420,"rsi_14":100.0,"sma_20":36.97,"sma_60":42.36,"sma_120":37.51},{"date":"2025-10-28","open":39.76,"high":44.48,"low":39.17,"close":42.12,"volume":32305058,"rsi_14":100.0,"sma_20":38.25,"sma_60":41.08,"sma_120":37.73},{"date":"2025-10-29","open":42.16,"high":44.43,"low":40.53,"close":43.17,"volume":18613562,"rsi_14":100.0,"sma_20":39.88,"sma_60":40.16,"sma_120":37.94},{"date":"2025-10-30","open":41.99,"high":44.37,"low":40.7,"close":42.25,"volume":14854254,"rsi_14":53.3,"sma_20":41.64,"sma_60":39.85,"sma_120":38.15},{"date":"2025-10-31","open":43.75,"high":45.54,"low":42.08,"close":44.87,"volume":17574995,"rsi_14":74.01,"sma_20":43.44,"sma_60":40.02,"sma_120":38.38},{"date":"2025-11-03","open":43.74,"high":43.99,"low":40.39,"close":40.83,"volume":15378674,"rsi_14":39.34,"sma_20":42.67,"sma_60":40.49,"sma_120":38.54},{"date":"2025-11-04","open":39.5,"high":40.15,"low":35.62,"close":35.63,"volume":17619185,"rsi_14":0.0,"sma_20":41.35,"sma_60":40.55,"sma_120":38.64},{"date":"2025-11-05","open":38.22,"high":39.35,"low":37.21,"close":37.91,"volume":14213674,"rsi_14":30.48,"sma_20":37.99,"sma_60":40.49,"sma_120":38.76},{"date":"2025-11-06","open":37.24,"high":37.41,"low":32.32,"close":32.46,"volume":23758773,"rsi_14":29.5,"sma_20":37.57,"sma_60":40.4,"sma_120":38.83},{"date":"2025-11-07","open":29.65,"high":30.5,"low":26.77,"close":30.34,"volume":42361262,"rsi_14":0.0,"sma_20":35.05,"sma_60":39.69,"sma_120":38.88},{"date":"2025-11-10","open":32.06,"high":32.09,"low":27.56,"close":28.43,"volume":31545998,"rsi_14":0.0,"sma_20":32.88,"sma_60":38.45,"sma_120":38.92},{"date":"2025-11-11","open":28.0,"high":28.13,"low":26.4,"close":26.74,"volume":20087526,"rsi_14":0.0,"sma_20":30.02,"sma_60":36.75,"sma_120":38.94},{"date":"2025-11-12","open":27.05,"high":27.78,"low":25.59,"close":25.96,"volume":20965116,"rsi_14":0.0,"sma_20":28.19,"sma_60":34.89,"sma_120":38.95},{"date":"2025-11-13","open":25.57,"high":25.57,"low":22.77,"close":23.15,"volume":27631876,"rsi_14":0.0,"sma_20":26.71,"sma_60":32.76,"sma_120":38.89},{"date":"2025-11-14","open":21.93,"high":23.45,"low":21.56,"close":22.45,"volume":26045236,"rsi_14":0.0,"sma_20":25.0,"sma_60":30.49,"sma_120":38.78},{"date":"2025-11-17","open":22.3,"high":22.55,"low":20.56,"close":21.06,"volume":24986226,"rsi_14":0.0,"sma_20":23.5,"sma_60":28.67,"sma_120":38.66},{"date":"2025-11-18","open":21.15,"high":22.37,"low":20.7,"close":21.54,"volume":23969044,"rsi_14":25.67,"sma_20":22.09,"sma_60":26.82,"sma_120":38.56},{"date":"2025-11-19","open":22.09,"high":22.15,"low":20.44,"close":21.13,"volume":23102792,"rsi_14":53.93,"sma_20":21.58,"sma_60":25.27,"sma_120":38.47},{"date":"2025-11-20","open":22.62,"high":22.69,"low":18.58,"close":18.7,"volume":31531941,"rsi_14":0.0,"sma_20":21.13,"sma_60":24.05,"sma_120":38.36},{"date":"2025-11-21","open":19.02,"high":19.02,"low":16.96,"close":18.6,"volume":24848521,"rsi_14":0.0,"sma_20":20.26,"sma_60":22.82,"sma_120":38.25},{"date":"2025-11-24","open":19.0,"high":19.98,"low":18.44,"close":19.94,"volume":22736500,"rsi_14":93.06,"sma_20":19.33,"sma_60":21.8,"sma_120":38.16},{"date":"2025-11-25","open":19.78,"high":19.78,"low":18.2,"close":18.73,"volume":21529500,"rsi_14":50.57,"sma_20":19.21,"sma_60":21.67,"sma_120":38.06},{"date":"2025-11-26","open":19.06,"high":19.25,"low":18.2,"close":19.04,"volume":19868500,"rsi_14":55.74,"sma_20":19.11,"sma_60":21.54,"sma_120":37.93},{"date":"2025-11-28","open":19.42,"high":20.29,"low":19.08,"close":20.0,"volume":17890300,"rsi_14":18.7,"sma_20":26.38,"sma_60":35.35,"sma_120":37.8},{"date":"2025-12-01","open":19.28,"high":19.33,"low":18.05,"close":18.08,"volume":20612000,"rsi_14":18.69,"sma_20":25.04,"sma_60":35.08,"sma_120":37.66},{"date":"2025-12-02","open":18.46,"high":19.65,"low":18.41,"close":18.91,"volume":19300200,"rsi_14":25.02,"sma_20":23.94,"sma_60":34.83,"sma_120":37.47},{"date":"2025-12-03","open":18.75,"high":20.32,"low":18.21,"close":20.14,"volume":25902800,"rsi_14":31.95,"sma_20":23.17,"sma_60":34.57,"sma_120":37.31},{"date":"2025-12-04","open":20.01,"high":23.35,"low":19.5,"close":22.85,"volume":42614600,"rsi_14":49.06,"sma_20":22.41,"sma_60":34.38,"sma_120":37.17},{"date":"2025-12-05","open":22.34,"high":22.42,"low":21.3,"close":21.39,"volume":25834700,"rsi_14":46.84,"sma_20":21.86,"sma_60":34.15,"sma_120":37.0},{"date":"2025-12-08","open":22.35,"high":22.96,"low":20.86,"close":21.56,"volume":24333200,"rsi_14":51.61,"sma_20":21.42,"sma_60":33.91,"sma_120":36.85},{"date":"2025-12-09","open":20.9,"high":21.95,"low":20.62,"close":21.32,"volume":16250000,"rsi_14":49.28,"sma_20":21.06,"sma_60":33.61,"sma_120":36.7},{"date":"2025-12-10","open":20.62,"high":21.11,"low":19.77,"close":20.32,"volume":22479000,"rsi_14":47.45,"sma_20":20.74,"sma_60":33.33,"sma_120":36.56},{"date":"2025-12-11","open":19.87,"high":21.26,"low":18.81,"close":21.22,"volume":22399100,"rsi_14":58.76,"sma_20":20.51,"sma_60":33.08,"sma_120":36.43},{"date":"2025-12-12","open":20.84,"high":20.9,"low":18.33,"close":18.34,"volume":28677000,"rsi_14":49.24,"sma_20":20.27,"sma_60":32.75,"sma_120":36.23},{"date":"2025-12-15","open":18.68,"high":18.71,"low":17.37,"close":17.41,"volume":21888200,"rsi_14":42.45,"sma_20":20.01,"sma_60":32.26,"sma_120":36.05},{"date":"2025-12-16","open":17.11,"high":17.6,"low":16.61,"close":17.12,"volume":20564600,"rsi_14":44.91,"sma_20":19.82,"sma_60":31.8,"sma_120":35.87},{"date":"2025-12-17","open":17.08,"high":17.25,"low":15.69,"close":15.73,"volume":22147200,"rsi_14":40.21,"sma_20":19.53,"sma_60":31.36,"sma_120":35.69},{"date":"2025-12-18","open":16.48,"high":16.83,"low":15.65,"close":15.79,"volume":19272200,"rsi_14":36.85,"sma_20":19.26,"sma_60":30.97,"sma_120":35.49},{"date":"2025-12-19","open":15.99,"high":16.61,"low":15.94,"close":16.07,"volume":28175600,"rsi_14":43.01,"sma_20":19.13,"sma_60":30.61,"sma_120":35.32},{"date":"2025-12-22","open":16.54,"high":17.25,"low":16.16,"close":16.43,"volume":24591900,"rsi_14":41.08,"sma_20":19.02,"sma_60":30.25,"sma_120":35.16},{"date":"2025-12-23","open":16.15,"high":16.31,"low":15.77,"close":15.97,"volume":17835300,"rsi_14":34.12,"sma_20":18.82,"sma_60":29.88,"sma_120":35.0},{"date":"2025-12-24","open":15.96,"high":16.13,"low":15.53,"close":16.08,"volume":10249600,"rsi_14":17.85,"sma_20":18.69,"sma_60":29.54,"sma_120":34.83},{"date":"2025-12-26","open":15.89,"high":15.89,"low":14.76,"close":14.85,"volume":24899600,"rsi_14":18.25,"sma_20":18.48,"sma_60":29.18,"sma_120":34.66},{"date":"2025-12-29","open":14.31,"high":15.29,"low":14.29,"close":14.48,"volume":26422500,"rsi_14":16.29,"sma_20":18.2,"sma_60":28.76,"sma_120":34.48},{"date":"2025-12-30","open":14.63,"high":14.74,"low":14.07,"close":14.31,"volume":19445400,"rsi_14":16.4,"sma_20":18.01,"sma_60":28.33,"sma_120":34.3},{"date":"2025-12-31","open":14.31,"high":14.43,"low":13.98,"close":14.17,"volume":16899500,"rsi_14":17.87,"sma_20":17.78,"sma_60":27.87,"sma_120":34.11},{"date":"2026-01-02","open":14.56,"high":16.47,"low":14.32,"close":16.31,"volume":31101300,"rsi_14":27.29,"sma_20":17.59,"sma_60":27.49,"sma_120":33.89},{"date":"2026-01-05","open":17.94,"high":19.55,"low":17.34,"close":18.78,"volume":68574500,"rsi_14":52.12,"sma_20":17.38,"sma_60":27.17,"sma_120":33.69},{"date":"2026-01-06","open":19.58,"high":20.22,"low":18.17,"close":19.57,"volume":51439000,"rsi_14":60.53,"sma_20":17.29,"sma_60":26.82,"sma_120":33.47},{"date":"2026-01-07","open":18.95,"high":20.27,"low":18.48,"close":19.47,"volume":34849800,"rsi_14":61.67,"sma_20":17.19,"sma_60":26.49,"sma_120":33.24},{"date":"2026-01-08","open":19.17,"high":19.98,"low":18.72,"close":19.67,"volume":23624700,"rsi_14":72.18,"sma_20":17.1,"sma_60":26.06,"sma_120":32.99},{"date":"2026-01-09","open":21.49,"high":22.29,"low":20.32,"close":20.51,"volume":51357100,"rsi_14":74.43,"sma_20":17.11,"sma_60":25.64,"sma_120":32.78},{"date":"2026-01-12","open":20.32,"high":20.43,"low":19.52,"close":19.72,"volume":25991100,"rsi_14":67.94,"sma_20":17.04,"sma_60":25.08,"sma_120":32.57},{"date":"2026-01-13","open":20.08,"high":20.3,"low":19.07,"close":19.23,"volume":19691600,"rsi_14":63.59,"sma_20":17.08,"sma_60":24.61,"sma_120":32.33},{"date":"2026-01-14","open":18.99,"high":19.99,"low":18.47,"close":19.83,"volume":19538300,"rsi_14":68.49,"sma_20":17.2,"sma_60":24.2,"sma_120":32.07},{"date":"2026-01-15","open":19.84,"high":19.92,"low":18.83,"close":18.9,"volume":22967800,"rsi_14":62.52,"sma_20":17.29,"sma_60":23.78,"sma_120":31.8},{"date":"2026-01-16","open":19.44,"high":20.55,"low":18.86,"close":20.19,"volume":34906407,"rsi_14":68.13,"sma_20":19.06,"sma_60":21.43,"sma_120":37.8},{"date":"2026-01-20","open":19.39,"high":20.08,"low":18.89,"close":19.0,"volume":28057500,"rsi_14":68.62,"sma_20":17.68,"sma_60":23.21,"sma_120":31.3},{"date":"2026-01-21","open":20.16,"high":21.15,"low":18.43,"close":19.75,"volume":51293700,"rsi_14":71.38,"sma_20":17.86,"sma_60":22.92,"sma_120":31.04},{"date":"2026-01-22","open":20.35,"high":21.06,"low":19.77,"close":20.64,"volume":33790300,"rsi_14":74.02,"sma_20":18.07,"sma_60":22.63,"sma_120":30.79},{"date":"2026-01-23","open":20.82,"high":20.84,"low":19.4,"close":19.77,"volume":24149700,"rsi_14":64.18,"sma_20":18.26,"sma_60":22.32,"sma_120":30.59},{"date":"2026-01-26","open":19.5,"high":20.07,"low":18.27,"close":18.4,"volume":22262200,"rsi_14":48.29,"sma_20":18.38,"sma_60":21.92,"sma_120":30.38},{"date":"2026-01-27","open":18.55,"high":19.32,"low":17.68,"close":19.2,"volume":25061300,"rsi_14":48.33,"sma_20":18.59,"sma_60":21.52,"sma_120":30.16},{"date":"2026-01-28","open":19.41,"high":20.92,"low":19.01,"close":20.48,"volume":29799900,"rsi_14":54.11,"sma_20":18.89,"sma_60":21.16,"sma_120":29.95},{"date":"2026-01-29","open":19.78,"high":20.07,"low":18.13,"close":18.92,"volume":28477100,"rsi_14":47.25,"sma_20":19.13,"sma_60":20.73,"sma_120":29.74},{"date":"2026-01-30","open":18.47,"high":19.13,"low":17.33,"close":17.48,"volume":25697200,"rsi_14":39.37,"sma_20":19.29,"sma_60":20.34,"sma_120":29.55},{"date":"2026-02-02","open":17.27,"high":17.42,"low":16.37,"close":16.48,"volume":21558300,"rsi_14":38.8,"sma_20":19.3,"sma_60":20.02,"sma_120":29.37},{"date":"2026-02-03","open":17.07,"high":17.96,"low":16.35,"close":17.88,"volume":25137000,"rsi_14":45.61,"sma_20":19.25,"sma_60":19.68,"sma_120":29.2},{"date":"2026-02-04","open":17.63,"high":17.66,"low":15.18,"close":16.2,"volume":28647500,"rsi_14":38.97,"sma_20":19.09,"sma_60":19.41,"sma_120":29.03},{"date":"2026-02-05","open":15.92,"high":15.95,"low":14.68,"close":14.84,"volume":24962100,"rsi_14":37.97,"sma_20":18.85,"sma_60":19.15,"sma_120":28.85},{"date":"2026-02-06","open":15.75,"high":17.88,"low":15.47,"close":17.53,"volume":32154200,"rsi_14":42.72,"sma_20":18.75,"sma_60":18.97,"sma_120":28.7},{"date":"2026-02-09","open":17.15,"high":17.82,"low":16.74,"close":17.68,"volume":18662522,"rsi_14":42.3,"sma_20":18.89,"sma_60":21.3,"sma_120":37.66},{"date":"2026-02-10","open":17.43,"high":17.77,"low":16.73,"close":16.74,"volume":15865215,"rsi_14":37.04,"sma_20":18.67,"sma_60":21.14,"sma_120":37.46},{"date":"2026-02-11","open":16.81,"high":16.9,"low":14.86,"close":15.57,"volume":26783459,"rsi_14":32.07,"sma_20":18.51,"sma_60":20.97,"sma_120":37.25},{"date":"2026-02-12","open":16.52,"high":16.54,"low":13.97,"close":13.99,"volume":35991918,"rsi_14":27.42,"sma_20":18.28,"sma_60":20.77,"sma_120":27.42},{"date":"2026-02-13","open":14.23,"high":14.77,"low":13.66,"close":14.31,"volume":23714107,"rsi_14":29.63,"sma_20":18.06,"sma_60":20.58,"sma_120":27.17},{"date":"2026-02-17","open":14.11,"high":14.44,"low":13.33,"close":14.27,"volume":26073849,"rsi_14":29.55,"sma_20":17.84,"sma_60":20.38,"sma_120":26.91},{"date":"2026-02-18","open":14.12,"high":14.61,"low":13.76,"close":14.2,"volume":19348800,"rsi_14":29.61,"sma_20":17.22,"sma_60":18.05,"sma_120":27.58},{"date":"2026-02-19","open":13.96,"high":14.66,"low":13.51,"close":14.64,"volume":19686400,"rsi_14":35.01,"sma_20":16.96,"sma_60":17.98,"sma_120":27.41},{"date":"2026-02-20","open":14.24,"high":14.56,"low":13.33,"close":13.44,"volume":25553548,"rsi_14":27.37,"sma_20":17.58,"sma_60":20.17,"sma_120":26.65},{"date":"2026-02-23","open":13.12,"high":13.2,"low":12.11,"close":12.6,"volume":29562400,"rsi_14":36.02,"sma_20":16.24,"sma_60":17.78,"sma_120":27.03},{"date":"2026-02-24","open":12.32,"high":13.47,"low":12.03,"close":13.43,"volume":23602167,"rsi_14":27.4,"sma_20":17.31,"sma_60":20.01,"sma_120":26.39},{"date":"2026-02-25","open":13.48,"high":13.58,"low":13.05,"close":13.18,"volume":22122765,"rsi_14":26.76,"sma_20":17.04,"sma_60":19.84,"sma_120":26.12},{"date":"2026-02-26","open":12.94,"high":13.48,"low":12.64,"close":13.33,"volume":26153284,"rsi_14":27.74,"sma_20":16.77,"sma_60":19.68,"sma_120":25.86},{"date":"2026-02-27","open":13.2,"high":13.45,"low":12.68,"close":12.85,"volume":24940742,"rsi_14":17.71,"sma_20":16.49,"sma_60":19.51,"sma_120":25.59},{"date":"2026-03-02","open":12.32,"high":13.49,"low":12.29,"close":13.05,"volume":25790551,"rsi_14":21.44,"sma_20":16.21,"sma_60":19.34,"sma_120":25.36},{"date":"2026-03-03","open":12.4,"high":12.85,"low":11.74,"close":12.53,"volume":22967872,"rsi_14":24.06,"sma_20":14.61,"sma_60":17.17,"sma_120":25.87},{"date":"2026-03-04","open":12.59,"high":13.1,"low":12.51,"close":12.54,"volume":17900875,"rsi_14":28.16,"sma_20":14.35,"sma_60":16.99,"sma_120":25.69},{"date":"2026-03-05","open":12.24,"high":12.59,"low":11.75,"close":12.18,"volume":19736673,"rsi_14":34.21,"sma_20":14.14,"sma_60":16.84,"sma_120":25.5},{"date":"2026-03-06","open":11.83,"high":12.23,"low":11.61,"close":11.67,"volume":25180275,"rsi_14":27.7,"sma_20":13.99,"sma_60":16.68,"sma_120":25.29},{"date":"2026-03-09","open":11.37,"high":12.31,"low":11.2,"close":12.16,"volume":19497113,"rsi_14":33.59,"sma_20":13.72,"sma_60":16.52,"sma_120":25.07},{"date":"2026-03-10","open":12.16,"high":12.54,"low":11.99,"close":12.03,"volume":17176102,"rsi_14":33.28,"sma_20":13.44,"sma_60":16.39,"sma_120":24.86},{"date":"2026-03-11","open":12.05,"high":12.54,"low":11.99,"close":12.38,"volume":17094216,"rsi_14":32.34,"sma_20":13.22,"sma_60":16.24,"sma_120":24.66},{"date":"2026-03-12","open":12.1,"high":12.33,"low":11.7,"close":11.76,"volume":15899352,"rsi_14":35.58,"sma_20":13.03,"sma_60":16.13,"sma_120":24.44},{"date":"2026-03-13","open":11.98,"high":12.26,"low":11.54,"close":11.8,"volume":15198770,"rsi_14":30.19,"sma_20":13.16,"sma_60":17.77,"sma_120":23.34},{"date":"2026-03-16","open":11.97,"high":12.18,"low":11.63,"close":11.97,"volume":19342343,"rsi_14":32.87,"sma_20":12.92,"sma_60":17.62,"sma_120":23.14},{"date":"2026-03-17","open":12.32,"high":12.7,"low":11.92,"close":12.44,"volume":22279297,"rsi_14":41.89,"sma_20":12.71,"sma_60":15.89,"sma_120":23.63},{"date":"2026-03-18","open":12.1,"high":12.45,"low":11.97,"close":12.03,"volume":15784576,"rsi_14":36.32,"sma_20":12.6,"sma_60":15.83,"sma_120":23.4},{"date":"2026-03-19","open":11.73,"high":12.16,"low":11.39,"close":11.99,"volume":19320721,"rsi_14":40.02,"sma_20":12.47,"sma_60":15.76,"sma_120":23.18},{"date":"2026-03-20","open":11.86,"high":12.05,"low":11.18,"close":11.44,"volume":31825073,"rsi_14":33.01,"sma_20":12.41,"sma_60":24.39,"sma_120":32.19},{"date":"2026-03-23","open":11.54,"high":12.1,"low":11.33,"close":11.7,"volume":18134604,"rsi_14":40.66,"sma_20":12.32,"sma_60":23.84,"sma_120":31.87},{"date":"2026-03-24","open":11.52,"high":11.61,"low":11.15,"close":11.43,"volume":17912786,"rsi_14":38.25,"sma_20":12.22,"sma_60":23.26,"sma_120":31.59},{"date":"2026-03-25","open":11.77,"high":12.0,"low":11.51,"close":11.69,"volume":12987277,"rsi_14":44.42,"sma_20":12.15,"sma_60":22.57,"sma_120":31.32},{"date":"2026-03-26","open":11.39,"high":11.61,"low":10.93,"close":10.99,"volume":16127445,"rsi_14":42.89,"sma_20":12.03,"sma_60":21.96,"sma_120":31.01},{"date":"2026-03-27","open":10.76,"high":10.8,"low":10.15,"close":10.3,"volume":21049726,"rsi_14":31.05,"sma_20":11.91,"sma_60":21.39,"sma_120":30.67},{"date":"2026-03-30","open":10.48,"high":10.7,"low":10.01,"close":10.25,"volume":20844816,"rsi_14":31.69,"sma_20":11.77,"sma_60":20.82,"sma_120":30.33},{"date":"2026-03-31","open":10.33,"high":10.92,"low":10.24,"close":10.84,"volume":19431761,"rsi_14":34.71,"sma_20":11.68,"sma_60":20.37,"sma_120":29.99},{"date":"2026-04-01","open":10.9,"high":10.99,"low":10.11,"close":10.26,"volume":23241658,"rsi_14":35.11,"sma_20":11.57,"sma_60":19.96,"sma_120":29.67},{"date":"2026-04-02","open":9.92,"high":10.35,"low":9.65,"close":10.15,"volume":26380290,"rsi_14":34.05,"sma_20":11.47,"sma_60":19.5,"sma_120":29.33},{"date":"2026-04-06","open":10.1,"high":10.51,"low":10.05,"close":10.17,"volume":17819805,"rsi_14":31.93,"sma_20":11.39,"sma_60":19.04,"sma_120":29.0},{"date":"2026-04-07","open":9.98,"high":10.06,"low":9.14,"close":9.16,"volume":36713787,"rsi_14":20.4,"sma_20":11.24,"sma_60":18.55,"sma_120":28.7},{"date":"2026-04-08","open":9.82,"high":10.21,"low":9.65,"close":9.86,"volume":29388997,"rsi_14":31.09,"sma_20":11.13,"sma_60":18.01,"sma_120":28.42},{"date":"2026-04-09","open":9.62,"high":9.85,"low":9.28,"close":9.3,"volume":19961186,"rsi_14":28.86,"sma_20":10.98,"sma_60":17.45,"sma_120":28.13},{"date":"2026-04-10","open":9.5,"high":9.72,"low":9.17,"close":9.21,"volume":19091476,"rsi_14":31.07,"sma_20":10.85,"sma_60":16.9,"sma_120":27.82},{"date":"2026-04-13","open":9.05,"high":9.65,"low":8.85,"close":9.58,"volume":25411908,"rsi_14":32.39,"sma_20":10.74,"sma_60":16.31,"sma_120":27.53},{"date":"2026-04-14","open":10.34,"high":11.26,"low":9.96,"close":10.25,"volume":42621137,"rsi_14":40.83,"sma_20":10.65,"sma_60":15.8,"sma_120":27.29},{"date":"2026-04-15","open":10.8,"high":12.02,"low":10.77,"close":11.71,"volume":58700581,"rsi_14":50.2,"sma_20":10.62,"sma_60":15.4,"sma_120":27.06},{"date":"2026-04-16","open":12.41,"high":12.42,"low":11.03,"close":11.41,"volume":67867366,"rsi_14":52.92,"sma_20":10.58,"sma_60":14.96,"sma_120":26.84},{"date":"2026-04-17","open":11.98,"high":13.3,"low":11.86,"close":12.65,"volume":67121918,"rsi_14":65.16,"sma_20":10.62,"sma_60":14.63,"sma_120":26.64},{"date":"2026-04-20","open":12.28,"high":12.9,"low":12.01,"close":12.79,"volume":35210156,"rsi_14":66.24,"sma_20":10.69,"sma_60":14.34,"sma_120":26.44},{"date":"2026-04-21","open":12.95,"high":12.95,"low":11.55,"close":11.67,"volume":46653825,"rsi_14":55.02,"sma_20":10.68,"sma_60":14.06,"sma_120":26.24},{"date":"2026-04-22","open":12.15,"high":13.63,"low":12.1,"close":13.57,"volume":55203543,"rsi_14":67.11,"sma_20":10.79,"sma_60":13.84,"sma_120":26.07},{"date":"2026-04-23","open":14.03,"high":14.2,"low":12.21,"close":12.72,"volume":67600182,"rsi_14":62.32,"sma_20":10.84,"sma_60":13.62,"sma_120":25.9},{"date":"2026-04-24","open":13.2,"high":13.49,"low":11.88,"close":11.96,"volume":35018601,"rsi_14":57.99,"sma_20":10.89,"sma_60":13.43,"sma_120":25.72},{"date":"2026-04-27","open":11.76,"high":12.74,"low":11.7,"close":12.65,"volume":34184946,"rsi_14":66.08,"sma_20":11.01,"sma_60":13.27,"sma_120":25.54},{"date":"2026-04-28","open":11.96,"high":12.19,"low":11.52,"close":11.82,"volume":27141219,"rsi_14":58.93,"sma_20":11.09,"sma_60":13.02,"sma_120":17.75},{"date":"2026-04-29","open":11.98,"high":11.98,"low":10.83,"close":11.32,"volume":26497961,"rsi_14":59.14,"sma_20":11.11,"sma_60":12.9,"sma_120":17.61},{"date":"2026-04-30","open":11.44,"high":12.52,"low":11.36,"close":12.46,"volume":27772153,"rsi_14":63.48,"sma_20":11.22,"sma_60":12.8,"sma_120":17.49},{"date":"2026-05-01","open":12.23,"high":12.41,"low":11.85,"close":12.14,"volume":20538333,"rsi_14":60.69,"sma_20":11.32,"sma_60":12.69,"sma_120":17.37},{"date":"2026-05-04","open":12.11,"high":12.48,"low":11.9,"close":12.18,"volume":20076275,"rsi_14":58.51,"sma_20":11.42,"sma_60":12.58,"sma_120":24.56},{"date":"2026-05-05","open":12.21,"high":12.39,"low":11.58,"close":11.87,"volume":18273540,"rsi_14":50.89,"sma_20":11.56,"sma_60":12.45,"sma_120":24.37},{"date":"2026-05-06","open":12.1,"high":13.67,"low":12.09,"close":13.52,"volume":45605345,"rsi_14":59.22,"sma_20":11.74,"sma_60":12.36,"sma_120":24.17},{"date":"2026-05-07","open":13.02,"high":13.23,"low":12.23,"close":12.58,"volume":39193525,"rsi_14":49.6,"sma_20":11.9,"sma_60":12.25,"sma_120":23.94},{"date":"2026-05-08","open":12.34,"high":12.56,"low":11.62,"close":12.55,"volume":38130362,"rsi_14":48.87,"sma_20":12.07,"sma_60":12.12,"sma_120":23.74},{"date":"2026-05-11","open":12.29,"high":13.63,"low":11.81,"close":13.29,"volume":48204152,"rsi_14":57.61,"sma_20":12.26,"sma_60":12.05,"sma_120":23.56},{"date":"2026-05-12","open":12.99,"high":13.0,"low":11.48,"close":12.0,"volume":41155162,"rsi_14":42.18,"sma_20":12.34,"sma_60":11.97,"sma_120":23.38},{"date":"2026-05-13","open":12.03,"high":12.44,"low":11.74,"close":11.96,"volume":28484675,"rsi_14":45.88,"sma_20":12.36,"sma_60":11.91,"sma_120":23.19},{"date":"2026-05-14","open":11.88,"high":12.32,"low":11.4,"close":12.06,"volume":28249021,"rsi_14":50.67,"sma_20":12.39,"sma_60":11.88,"sma_120":23.0},{"date":"2026-05-15","open":11.63,"high":11.63,"low":11.16,"close":11.23,"volume":25080518,"rsi_14":41.8,"sma_20":12.32,"sma_60":11.83,"sma_120":22.8},{"date":"2026-05-18","open":11.2,"high":11.21,"low":10.18,"close":10.48,"volume":32037095,"rsi_14":42.35,"sma_20":12.2,"sma_60":11.77,"sma_120":22.58},{"date":"2026-05-19","open":10.27,"high":10.3,"low":9.66,"close":10.06,"volume":28639338,"rsi_14":42.72,"sma_20":12.12,"sma_60":11.71,"sma_120":22.34},{"date":"2026-05-20","open":10.17,"high":10.65,"low":9.98,"close":10.39,"volume":21418297,"rsi_14":36.88,"sma_20":11.96,"sma_60":11.66,"sma_120":22.12},{"date":"2026-05-21","open":10.32,"high":11.39,"low":10.25,"close":11.33,"volume":30832523,"rsi_14":45.18,"sma_20":11.89,"sma_60":11.63,"sma_120":21.91},{"date":"2026-05-22","open":11.14,"high":11.81,"low":11.14,"close":11.4,"volume":30207994,"rsi_14":45.38,"sma_20":11.86,"sma_60":11.6,"sma_120":21.69},{"date":"2026-05-26","open":11.98,"high":12.69,"low":11.95,"close":12.22,"volume":44846716,"rsi_14":52.01,"sma_20":11.84,"sma_60":11.59,"sma_120":21.4},{"date":"2026-05-27","open":12.12,"high":12.39,"low":11.66,"close":12.07,"volume":23685738,"rsi_14":40.32,"sma_20":11.86,"sma_60":11.57,"sma_120":21.13},{"date":"2026-05-28","open":11.78,"high":12.6,"low":11.54,"close":12.19,"volume":26165664,"rsi_14":46.94,"sma_20":11.9,"sma_60":11.56,"sma_120":20.88},{"date":"2026-05-29","open":12.17,"high":13.1,"low":11.64,"close":12.67,"volume":44318799,"rsi_14":50.85,"sma_20":11.91,"sma_60":11.57,"sma_120":20.66},{"date":"2026-06-01","open":12.48,"high":13.4,"low":11.98,"close":12.89,"volume":41564827,"rsi_14":46.95,"sma_20":11.95,"sma_60":11.58,"sma_120":20.45},{"date":"2026-06-02","open":12.61,"high":14.3,"low":12.51,"close":13.95,"volume":64463586,"rsi_14":65.46,"sma_20":12.04,"sma_60":11.62,"sma_120":20.25},{"date":"2026-06-03","open":13.43,"high":13.52,"low":11.98,"close":12.27,"volume":53228860,"rsi_14":51.91,"sma_20":12.06,"sma_60":11.62,"sma_120":20.03},{"date":"2026-06-04","open":12.16,"high":12.3,"low":11.83,"close":12.0,"volume":29704919,"rsi_14":49.63,"sma_20":11.98,"sma_60":11.62,"sma_120":19.83},{"date":"2026-06-05","open":12.2,"high":12.24,"low":10.15,"close":10.5,"volume":50039710,"rsi_14":45.83,"sma_20":11.88,"sma_60":11.59,"sma_120":19.62},{"date":"2026-06-08","open":10.9,"high":10.98,"low":10.56,"close":10.76,"volume":23284293,"rsi_14":51.68,"sma_20":11.79,"sma_60":11.57,"sma_120":19.38},{"date":"2026-06-09","open":10.74,"high":11.02,"low":9.59,"close":10.0,"volume":39208744,"rsi_14":49.62,"sma_20":11.62,"sma_60":11.54,"sma_120":19.13},{"date":"2026-06-10","open":9.91,"high":10.19,"low":9.28,"close":9.29,"volume":28025724,"rsi_14":43.89,"sma_20":11.49,"sma_60":11.49,"sma_120":18.85},{"date":"2026-06-11","open":9.21,"high":9.79,"low":9.12,"close":9.57,"volume":36369658,"rsi_14":39.35,"sma_20":11.37,"sma_60":11.45,"sma_120":18.61},{"date":"2026-06-12","open":9.79,"high":10.29,"low":9.66,"close":9.89,"volume":31174378,"rsi_14":41.39,"sma_20":11.26,"sma_60":11.41,"sma_120":18.37},{"date":"2026-06-15","open":10.44,"high":11.25,"low":10.44,"close":10.64,"volume":36702361,"rsi_14":40.84,"sma_20":11.23,"sma_60":11.39,"sma_120":18.12},{"date":"2026-06-16","open":10.49,"high":10.82,"low":9.86,"close":9.89,"volume":31702271,"rsi_14":38.06,"sma_20":11.2,"sma_60":11.36,"sma_120":17.88},{"date":"2026-06-17","open":9.85,"high":10.9,"low":9.82,"close":10.34,"volume":47979226,"rsi_14":40.38,"sma_20":11.21,"sma_60":11.34,"sma_120":17.59},{"date":"2026-06-18","open":10.56,"high":11.8,"low":10.46,"close":11.74,"volume":68495315,"rsi_14":45.43,"sma_20":11.28,"sma_60":11.34,"sma_120":17.3},{"date":"2026-06-22","open":11.22,"high":11.85,"low":11.04,"close":11.24,"volume":33707660,"rsi_14":42.24,"sma_20":11.28,"sma_60":11.34,"sma_120":16.95},{"date":"2026-06-23","open":10.62,"high":11.82,"low":10.61,"close":10.86,"volume":31866996,"rsi_14":34.57,"sma_20":11.25,"sma_60":11.33,"sma_120":16.65},{"date":"2026-06-24","open":10.65,"high":10.69,"low":9.97,"close":10.21,"volume":33372146,"rsi_14":38.51,"sma_20":11.15,"sma_60":11.33,"sma_120":16.36},{"date":"2026-06-25","open":10.45,"high":10.54,"low":9.81,"close":10.07,"volume":22633908,"rsi_14":39.14,"sma_20":11.05,"sma_60":11.33,"sma_120":16.08},{"date":"2026-06-26","open":9.77,"high":10.29,"low":9.74,"close":10.1,"volume":46217415,"rsi_14":47.22,"sma_20":10.94,"sma_60":11.32,"sma_120":15.84},{"date":"2026-06-29","open":10.28,"high":10.52,"low":9.84,"close":10.26,"volume":20705370,"rsi_14":46.53,"sma_20":10.82,"sma_60":11.32,"sma_120":15.64},{"date":"2026-06-30","open":10.18,"high":10.34,"low":9.72,"close":10.03,"volume":23360346,"rsi_14":50.15,"sma_20":10.68,"sma_60":11.32,"sma_120":15.41},{"date":"2026-07-01","open":10.19,"high":10.55,"low":10.01,"close":10.15,"volume":23141476,"rsi_14":56.98,"sma_20":10.49,"sma_60":11.32,"sma_120":15.18},{"date":"2026-07-02","open":10.2,"high":10.87,"low":9.6,"close":9.76,"volume":28189034,"rsi_14":51.6,"sma_20":10.37,"sma_60":11.33,"sma_120":14.94},{"date":"2026-07-06","open":9.72,"high":10.12,"low":9.55,"close":9.61,"volume":22711274,"rsi_14":47.63,"sma_20":10.25,"sma_60":11.32,"sma_120":14.67},{"date":"2026-07-07","open":9.39,"high":9.46,"low":8.64,"close":8.96,"volume":30040625,"rsi_14":35.94,"sma_20":10.17,"sma_60":11.32,"sma_120":14.38},{"date":"2026-07-08","open":8.76,"high":9.07,"low":8.55,"close":8.76,"volume":18053514,"rsi_14":39.63,"sma_20":10.07,"sma_60":11.31,"sma_120":14.1},{"date":"2026-07-09","open":8.88,"high":9.19,"low":8.69,"close":9.03,"volume":20904420,"rsi_14":37.69,"sma_20":10.02,"sma_60":11.3,"sma_120":13.8},{"date":"2026-07-10","open":9.17,"high":9.24,"low":8.77,"close":9.04,"volume":25241246,"rsi_14":14.95,"sma_20":10.01,"sma_60":11.28,"sma_120":13.54},{"date":"2026-07-13","open":8.87,"high":8.96,"low":8.27,"close":8.35,"volume":39091390,"rsi_14":14.53,"sma_20":9.95,"sma_60":11.22,"sma_120":13.31},{"date":"2026-07-14","open":8.6,"high":8.69,"low":8.38,"close":8.6,"volume":24043685,"rsi_14":21.32,"sma_20":9.88,"sma_60":11.18,"sma_120":13.07},{"date":"2026-07-15","open":8.59,"high":8.91,"low":8.07,"close":8.36,"volume":20620344,"rsi_14":23.66,"sma_20":9.77,"sma_60":11.1,"sma_120":12.87},{"date":"2026-07-16","open":8.12,"high":8.13,"low":7.52,"close":7.64,"volume":29037547,"rsi_14":20.41,"sma_20":9.66,"sma_60":11.02,"sma_120":12.68},{"date":"2026-07-17","open":7.41,"high":7.9,"low":7.21,"close":7.72,"volume":22573669,"rsi_14":21.2,"sma_20":9.52,"sma_60":10.95,"sma_120":12.5},{"date":"2026-07-20","open":7.77,"high":8.08,"low":7.58,"close":7.96,"volume":36380156,"rsi_14":22.79,"sma_20":9.34,"sma_60":10.86,"sma_120":12.35},{"date":"2026-07-21","open":8.1,"high":8.74,"low":8.1,"close":8.71,"volume":36564254,"rsi_14":36.0,"sma_20":9.21,"sma_60":10.79,"sma_120":12.2},{"date":"2026-07-22","open":8.67,"high":8.95,"low":8.51,"close":8.68,"volume":39873923,"rsi_14":34.26,"sma_20":9.1,"sma_60":10.74,"sma_120":12.08},{"date":"2026-07-23","open":8.49,"high":8.92,"low":8.36,"close":8.81,"volume":29795405,"rsi_14":39.09,"sma_20":9.03,"sma_60":10.67,"sma_120":11.97},{"date":"2026-07-24","open":8.69,"high":8.8,"low":8.07,"close":8.09,"volume":34926326,"rsi_14":34.81,"sma_20":8.93,"sma_60":10.61,"sma_120":11.86},{"date":"2026-07-27","open":8.32,"high":8.64,"low":8.06,"close":8.54,"volume":30265443,"rsi_14":45.55,"sma_20":8.85,"sma_60":10.57,"sma_120":11.75},{"date":"2026-07-28","open":8.17,"high":8.42,"low":7.8,"close":8.22,"volume":27430356,"rsi_14":44.4,"sma_20":8.75,"sma_60":10.49,"sma_120":11.65},{"date":"2026-07-29","open":8.0,"high":8.34,"low":7.54,"close":7.59,"volume":31484084,"rsi_14":36.24,"sma_20":8.63,"sma_60":10.42,"sma_120":11.55},{"date":"2026-07-30","open":7.89,"high":8.68,"low":7.79,"close":8.6,"volume":34973911,"rsi_14":46.57,"sma_20":8.55,"sma_60":10.36,"sma_120":11.47},{"date":"2026-07-31","open":8.88,"high":9.01,"low":8.38,"close":8.42,"volume":38770173,"rsi_14":50.7,"sma_20":8.49,"sma_60":10.3,"sma_120":11.37},{"date":"2026-08-03","open":8.47,"high":9.13,"low":8.29,"close":9.01,"volume":27710407,"rsi_14":53.48,"sma_20":8.46,"sma_60":10.23,"sma_120":11.16},{"date":"2026-08-04","open":9.19,"high":9.71,"low":9.19,"close":9.49,"volume":25467023,"rsi_14":58.93,"sma_20":8.48,"sma_60":10.18,"sma_120":11.1},{"date":"2026-08-05","open":9.42,"high":9.51,"low":9.09,"close":9.38,"volume":32375447,"rsi_14":65.21,"sma_20":8.51,"sma_60":10.12,"sma_120":11.05},{"date":"2026-08-06","open":9.34,"high":9.87,"low":9.15,"close":9.47,"volume":33374034},{"date":"2026-08-07","open":9.69,"high":10.03,"low":9.37,"close":9.82,"volume":30292690,"rsi_14":65.92,"sma_20":8.57,"sma_60":10.02,"sma_120":10.98},{"date":"2026-08-10","open":9.79,"high":9.87,"low":9.18,"close":9.18,"volume":21661472},{"date":"2026-08-11","open":9.36,"high":9.95,"low":9.17,"close":9.89,"volume":26115444,"rsi_14":59.44,"sma_20":8.68,"sma_60":9.94,"sma_120":10.9},{"date":"2026-08-12","open":9.84,"high":9.94,"low":9.37,"close":9.59,"volume":28975259},{"date":"2026-08-13","open":9.49,"high":10.13,"low":9.41,"close":9.85,"volume":35064039,"rsi_14":64.38,"sma_20":8.85,"sma_60":9.9,"sma_120":10.83},{"date":"2026-08-14","open":9.77,"high":9.96,"low":9.2,"close":9.39,"volume":35649812,"rsi_14":56.93,"sma_20":8.93,"sma_60":9.89,"sma_120":10.8},{"date":"2026-08-17","open":9.49,"high":9.61,"low":9.13,"close":9.19,"volume":23423123,"rsi_14":58.07,"sma_20":9.0,"sma_60":9.87,"sma_120":10.76},{"date":"2026-08-18","open":8.89,"high":9.19,"low":8.58,"close":8.64,"volume":30373827,"rsi_14":58.85,"sma_20":8.99,"sma_60":9.83,"sma_120":10.73},{"date":"2026-08-19","open":8.68,"high":9.35,"low":8.53,"close":9.29,"volume":36176638,"rsi_14":56.19,"sma_20":9.02,"sma_60":9.79,"sma_120":10.69},{"date":"2026-08-20","open":9.17,"high":9.2,"low":8.77,"close":9.07,"volume":31972686,"rsi_14":55.79,"sma_20":9.04,"sma_60":9.74,"sma_120":10.66},{"date":"2026-08-21","open":9.19,"high":9.65,"low":9.1,"close":9.4,"volume":37001503,"rsi_14":53.56,"sma_20":9.1,"sma_60":9.69,"sma_120":10.63},{"date":"2026-08-24","open":9.27,"high":9.35,"low":8.8,"close":9.05,"volume":46176922,"rsi_14":45.79,"sma_20":9.13,"sma_60":9.64,"sma_120":10.6},{"date":"2026-08-25","open":9.27,"high":9.97,"low":9.03,"close":9.81,"volume":55598637},{"date":"2026-08-26","open":9.85,"high":10.26,"low":9.06,"close":9.27,"volume":51877029,"rsi_14":48.42,"sma_20":9.29,"sma_60":9.53,"sma_120":10.56},{"date":"2026-08-27","open":9.5,"high":9.8,"low":9.24,"close":9.74,"volume":37931483,"rsi_14":49.38,"sma_20":9.35,"sma_60":9.46,"sma_120":10.54},{"date":"2026-08-28","open":9.62,"high":9.84,"low":9.16,"close":9.29,"volume":37801224,"rsi_14":50.88,"sma_20":9.39,"sma_60":9.41,"sma_120":10.52},{"date":"2026-08-31","open":9.17,"high":9.45,"low":9.13,"close":9.27,"volume":23206742,"rsi_14":44.42,"sma_20":9.4,"sma_60":9.37,"sma_120":10.49},{"date":"2026-09-01","open":8.9,"high":9.31,"low":8.78,"close":9.21,"volume":17599058,"rsi_14":46.43,"sma_20":9.39,"sma_60":9.35,"sma_120":10.47},{"date":"2026-09-02","open":9.13,"high":9.65,"low":9.12,"close":9.56,"volume":27544995,"rsi_14":47.32,"sma_20":9.4,"sma_60":9.33,"sma_120":10.45},{"date":"2026-09-03","open":9.7,"high":10.07,"low":9.6,"close":9.75,"volume":28750539,"rsi_14":53.5,"sma_20":9.41,"sma_60":9.32,"sma_120":10.43},{"date":"2026-09-04","open":9.69,"high":9.78,"low":9.43,"close":9.7,"volume":18799140,"rsi_14":55.0,"sma_20":9.41,"sma_60":9.33,"sma_120":10.41},{"date":"2026-09-08","open":9.97,"high":11.37,"low":9.89,"close":11.18,"volume":53956262,"rsi_14":71.45,"sma_20":9.51,"sma_60":9.36,"sma_120":10.4},{"date":"2026-09-09","open":11.01,"high":11.26,"low":10.75,"close":10.81,"volume":22753398,"rsi_14":63.2,"sma_20":9.55,"sma_60":9.37,"sma_120":10.39},{"date":"2026-09-10","open":10.49,"high":10.69,"low":10.1,"close":10.21,"volume":23108954,"rsi_14":59.47,"sma_20":9.58,"sma_60":9.36,"sma_120":10.38},{"date":"2026-09-11","open":9.66,"high":9.77,"low":8.57,"close":8.61,"volume":92557872,"rsi_14":44.55,"sma_20":9.52,"sma_60":9.34,"sma_120":10.35},{"date":"2026-09-14","open":8.31,"high":8.8,"low":8.23,"close":8.51,"volume":37099559},{"date":"2026-09-15","open":8.37,"high":8.68,"low":8.24,"close":8.43,"volume":34847055,"rsi_14":39.15,"sma_20":9.44,"sma_60":9.26,"sma_120":10.3},{"date":"2026-09-16","open":8.56,"high":8.61,"low":8.04,"close":8.3,"volume":42278923,"rsi_14":41.85,"sma_20":9.42,"sma_60":9.21,"sma_120":10.27},{"date":"2026-09-17","open":8.54,"high":9.26,"low":8.54,"close":9.04,"volume":49346310},{"date":"2026-09-18","open":9.07,"high":9.21,"low":8.23,"close":8.27,"volume":64383612,"rsi_14":42.2,"sma_20":9.37,"sma_60":9.15,"sma_120":10.24},{"date":"2026-09-21","open":8.51,"high":8.94,"low":8.47,"close":8.79,"volume":35547131,"rsi_14":46.67,"sma_20":9.34,"sma_60":9.12,"sma_120":10.23},{"date":"2026-09-22","open":8.83,"high":9.02,"low":8.63,"close":8.89,"volume":32939940,"rsi_14":47.74,"sma_20":9.33,"sma_60":9.1,"sma_120":10.21},{"date":"2026-09-23","open":8.82,"high":8.9,"low":8.48,"close":8.68,"volume":38534407,"rsi_14":43.66,"sma_20":9.28,"sma_60":9.08,"sma_120":10.2},{"date":"2026-09-24","open":8.52,"high":8.61,"low":8.31,"close":8.47,"volume":33525903,"rsi_14":40.8,"sma_20":9.24,"sma_60":9.05,"sma_120":10.18},{"date":"2026-09-25","open":8.54,"high":8.68,"low":8.27,"close":8.42,"volume":29275167,"rsi_14":40.78,"sma_20":9.17,"sma_60":9.02,"sma_120":10.17},{"date":"2026-09-28","open":8.21,"high":8.28,"low":7.89,"close":7.91,"volume":32945548,"rsi_14":22.7,"sma_20":9.1,"sma_60":8.99,"sma_120":10.16},{"date":"2026-09-29","open":8.12,"high":8.16,"low":7.75,"close":7.76,"volume":29745578},{"date":"2026-09-30","open":7.86,"high":8.18,"low":7.75,"close":7.9,"volume":29505657,"rsi_14":28.25,"sma_20":8.96,"sma_60":8.94,"sma_120":10.13},{"date":"2026-10-01","open":7.92,"high":8.08,"low":7.78,"close":7.79,"volume":30539548,"rsi_14":39.27,"sma_20":8.87,"sma_60":8.93,"sma_120":10.12},{"date":"2026-10-02","open":8.04,"high":8.04,"low":7.61,"close":7.75,"volume":25993242,"rsi_14":39.89,"sma_20":8.77,"sma_60":8.91,"sma_120":10.1},{"date":"2026-10-05","open":7.75,"high":7.87,"low":7.63,"close":7.68,"volume":17955912,"rsi_14":40.0,"sma_20":8.67,"sma_60":8.88,"sma_120":10.08},{"date":"2026-10-06","open":7.99,"high":8.37,"low":7.92,"close":8.02,"volume":44480262},{"date":"2026-10-07","open":7.73,"high":7.82,"low":7.39,"close":7.67,"volume":38681918,"rsi_14":30.81,"sma_20":8.36,"sma_60":8.86,"sma_120":10.02},{"date":"2026-10-08","open":7.5,"high":7.55,"low":7.17,"close":7.32,"volume":43375924,"rsi_14":34.87,"sma_20":8.21,"sma_60":8.84,"sma_120":9.97},{"date":"2026-10-09","open":7.37,"high":7.42,"low":7.07,"close":7.2,"volume":31823258,"rsi_14":21.09,"sma_20":8.14,"sma_60":8.84,"sma_120":9.93},{"date":"2026-10-12","open":7.03,"high":7.07,"low":6.61,"close":6.7,"volume":41058366,"rsi_14":15.21,"sma_20":8.05,"sma_60":8.82,"sma_120":9.89},{"date":"2026-10-13","open":6.56,"high":6.61,"low":6.42,"close":6.49,"volume":29555681,"rsi_14":15.24,"sma_20":7.95,"sma_60":8.8,"sma_120":9.83},{"date":"2026-10-14","open":6.25,"high":6.32,"low":5.72,"close":5.83,"volume":42551112,"rsi_14":13.39,"sma_20":7.83,"sma_60":8.75,"sma_120":9.77},{"date":"2026-10-15","open":5.59,"high":6.18,"low":5.44,"close":6.15,"volume":34351924,"rsi_14":20.67,"sma_20":7.68,"sma_60":8.71,"sma_120":9.72},{"date":"2026-10-16","open":5.99,"high":6.2,"low":5.76,"close":5.83,"volume":23537770,"rsi_14":21.74,"sma_20":7.56,"sma_60":8.66,"sma_120":9.67},{"date":"2026-10-19","open":6.03,"high":6.06,"low":5.66,"close":5.69,"volume":17387586,"rsi_14":21.77,"sma_20":7.41,"sma_60":8.62,"sma_120":9.61},{"date":"2026-10-20","open":5.38,"high":5.74,"low":5.33,"close":5.58,"volume":31161732,"rsi_14":18.11,"sma_20":7.24,"sma_60":8.57,"sma_120":9.57},{"date":"2026-10-21","open":5.67,"high":5.76,"low":5.46,"close":5.5,"volume":27336784,"rsi_14":18.26,"sma_20":7.08,"sma_60":8.52,"sma_120":9.51},{"date":"2026-10-22","open":5.26,"high":5.45,"low":5.23,"close":5.38,"volume":29329057,"rsi_14":17.86,"sma_20":6.93,"sma_60":8.48,"sma_120":9.45},{"date":"2026-10-23","open":5.29,"high":5.45,"low":5.2,"close":5.38,"volume":21597878,"rsi_14":18.18,"sma_20":6.78,"sma_60":8.43,"sma_120":9.4}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":62.96,"ttm_eps":null,"close":11.69},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":53.12,"ttm_eps":null,"close":11.58},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":21.28,"ttm_eps":null,"close":17.93},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":14.77,"ttm_eps":null,"close":14.16},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":41.92,"ttm_eps":null,"close":39.56},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":31.9,"ttm_eps":null,"close":36.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":8.9,"ttm_eps":null,"close":14.17},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":6.82,"ttm_eps":null,"close":10.84},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.57,"ttm_eps":null,"close":10.03}],"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":"NuScale Power Corporation","phase":"above-fold","symbol_resolved":true}