{"status":"ok","report":{"price_analysis":{"current":18.48,"change_1d":0.2,"change_7d":-0.9,"change_30d":11.9,"high_30d":18.7502,"low_30d":16.32,"position_in_range":89.0,"support":16.56,"resistance":18.51},"summary":"Viatris Inc(VTRS)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 215.21억. 현재가 $18.48, 전일 대비 +0.2%, 30일 +11.9%. ROE -0.8%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.8%로 적자 상태입니다. 시가총액 215.21억. 매출 147.37억, 영업이익 -8730.00만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.45,"roe":-0.83,"eps":null,"revenue":14737300000.0,"operating_income":-87300000.0,"net_income":-410699999.0,"market_cap":21520939440,"profit_margin":-2.79,"roa":-0.34,"operating_margin":-0.59,"gross_margin":38.77,"debt_ratio":0.9362500350621301,"total_assets":35044600000.0,"total_equity":14260400000.0,"total_debt":13351300000.0,"dividend_yield":3.19,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 63.7로 강세 구간입니다. MACD(0.35)가 시그널선(0.28)을 상회합니다(골든크로스). 현재가가 SMA20(18)과 SMA60(17) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 17~19 (현재 위치 84%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 64","rsi_14":63.70716510903426,"macd":0.35343514814490007,"macd_signal":0.2829403485748275,"sma_20":17.88375,"sma_60":17.122166666666665,"bb_upper":18.76956530241919,"bb_lower":16.99793469758081,"atr_14":0.4864428571428575},"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 (순손실, PBR 1.45x) — 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":"순손실"}]},"growth":{"grade":"B","percentile":78,"summary":"매출 +6.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.8,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":107.9,"unit":"%","percentile":92,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.8%","metrics":[{"name":"ROE","value":-0.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":69,"summary":"RSI 64","metrics":[{"name":"RSI (14)","value":63.7,"unit":"","percentile":64,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":11.9,"unit":"%","percentile":73,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 1.6x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":1.58,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.87,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 1.45x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +6.8%"},"profitability":{"grade":"C","reason":"ROE -0.8%"},"momentum":{"grade":"C","reason":"RSI 64"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.94,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.81,"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":38.77,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.59,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.45,"per_5y_high":23.42,"per_5y_low":3.33,"per_5y_avg":7.67,"per_percentile":null,"pbr_5y_high":1.06,"pbr_5y_low":0.48,"pbr_5y_avg":0.66,"pbr_percentile":100.0,"per_5y_median":5.43,"pbr_5y_median":0.6,"history":[{"quarter":"2024-Q2","per":23.42,"pbr":0.48},{"quarter":"2024-Q3","per":12.19,"pbr":0.52},{"quarter":"2024-Q4","per":5.61,"pbr":0.6},{"quarter":"2025-Q1","per":3.33,"pbr":0.51},{"quarter":"2025-Q2","per":3.56,"pbr":0.53},{"quarter":"2025-Q3","per":4.11,"pbr":0.6},{"quarter":"2025-Q4","per":5.16,"pbr":0.79},{"quarter":"2026-Q1","per":5.43,"pbr":0.87},{"quarter":"2026-Q2","per":6.26,"pbr":1.06},{"quarter":"현재","per":null,"pbr":1.45}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9.7658,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":10.7767,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":11.662,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":8.2614,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8.5914,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9.5671,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12.168,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":13.3154,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":15.7641,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":23.42,"eps":0.417,"close":9.77,"source":"reported"},{"date":"2024-07","per":26.57,"eps":0.417,"close":11.08,"source":"reported"},{"date":"2024-08","per":26.89,"eps":0.417,"close":11.21,"source":"reported"},{"date":"2024-09","per":12.19,"eps":0.8842,"close":10.78,"source":"reported"},{"date":"2024-10","per":12.18,"eps":0.8842,"close":10.77,"source":"reported"},{"date":"2024-11","per":13.87,"eps":0.8842,"close":12.26,"source":"reported"},{"date":"2024-12","per":5.61,"eps":2.0771,"close":11.66,"source":"reported"},{"date":"2025-01","per":5.09,"eps":2.0771,"close":10.57,"source":"reported"},{"date":"2025-02","per":4.16,"eps":2.0771,"close":8.65,"source":"reported"},{"date":"2025-03","per":3.33,"eps":2.48,"close":8.26,"source":"reported"},{"date":"2025-04","per":3.22,"eps":2.48,"close":7.99,"source":"reported"},{"date":"2025-05","per":3.41,"eps":2.48,"close":8.46,"source":"reported"},{"date":"2025-06","per":3.56,"eps":2.41,"close":8.59,"source":"reported"},{"date":"2025-07","per":3.47,"eps":2.41,"close":8.35,"source":"reported"},{"date":"2025-08","per":4.23,"eps":2.41,"close":10.2,"source":"reported"},{"date":"2025-09","per":4.11,"eps":2.33,"close":9.57,"source":"reported"},{"date":"2025-10","per":4.3,"eps":2.33,"close":10.01,"source":"reported"},{"date":"2025-11","per":4.48,"eps":2.33,"close":10.45,"source":"reported"},{"date":"2025-12","per":5.16,"eps":2.36,"close":12.17,"source":"reported"},{"date":"2026-01","per":5.42,"eps":2.36,"close":12.79,"source":"reported"},{"date":"2026-02","per":6.18,"eps":2.36,"close":14.59,"source":"reported"},{"date":"2026-03","per":5.43,"eps":2.45,"close":13.32,"source":"reported"},{"date":"2026-04","per":6.01,"eps":2.45,"close":14.72,"source":"reported"},{"date":"2026-05","per":6.59,"eps":2.45,"close":16.14,"source":"reported"},{"date":"2026-06","per":6.26,"eps":2.52,"close":15.76,"source":"reported"},{"date":"2026-07","per":6.92,"eps":2.52,"close":17.43,"source":"reported"},{"date":"2026-08","per":6.55,"eps":2.52,"close":16.51,"source":"reported"},{"date":"2026-09","per":7.03,"eps":2.52,"close":17.72,"source":"reported"},{"date":"2026-10","per":7.33,"eps":2.52,"close":18.48,"source":"reported"}],"trailing_per_history_meta":{"avg":8.03,"std":6.53,"upper_1sd":14.57,"lower_1sd":1.5,"current":7.33,"count":29},"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":3.19,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":40,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.87,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.19,"summary":"배당수익률 3.19%","metrics":[{"name":"배당수익률","value":3.19,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"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":"1.4배"},{"label":"ROE","value":"-0.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 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":"2026-10-23T20:14:50.134794+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.008330762110459735,"dividend_yield":null,"eps":0.69,"revenue":3756800000.0,"operating_income":6300000.0,"net_income":-118800000.0,"market_cap":null,"profit_margin":-0.03162265758091993,"operating_margin":0.0016769591141396934,"roa":-0.0033899659291303083,"gross_margin":0.38769697614991483,"total_equity":14260400000.0,"total_assets":35044600000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.189,"roe":0.012034630262592357,"dividend_yield":3.19,"eps":0.59,"revenue":3517000000.0,"operating_income":-79700000.0,"net_income":176400000.0,"market_cap":17699197000.0,"profit_margin":0.05015638328120557,"operating_margin":-0.022661359112880294,"roa":0.004788975582740141,"gross_margin":0.32903042365652546,"total_equity":14657700000.0,"total_assets":36834600000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.02311828322446011,"dividend_yield":null,"eps":0.57,"revenue":3703600000.0,"operating_income":-265500000.0,"net_income":-340100000.0,"market_cap":null,"profit_margin":-0.09182957122799439,"operating_margin":-0.07168700723620261,"roa":-0.0091441692141822,"gross_margin":0.30632357706015767,"total_equity":14711300000.0,"total_assets":37193100000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.008424455827462938,"dividend_yield":null,"eps":0.67,"revenue":3759900000.0,"operating_income":251600000.0,"net_income":-128199999.0,"market_cap":null,"profit_margin":-0.03409665124072449,"operating_margin":0.06691667331577968,"roa":-0.0033807659993038046,"gross_margin":0.3683342642091545,"total_equity":15217600000.0,"total_assets":37920400000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.000295430461449536,"dividend_yield":null,"eps":0.62,"revenue":3582100000.0,"operating_income":233000000.0,"net_income":-4600000.0,"market_cap":null,"profit_margin":-0.0012841629211914798,"operating_margin":0.06504564361687279,"roa":-0.00011975580229879072,"gross_margin":0.37210016470785295,"total_equity":15570500000.0,"total_assets":38411500000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.19437202882993407,"dividend_yield":null,"eps":0.5,"revenue":3254300000.0,"operating_income":-2882200000.0,"net_income":-3042000000.0,"market_cap":null,"profit_margin":-0.9347632363334665,"operating_margin":-0.8856589742801831,"roa":-0.07906453298124232,"gross_margin":0.35682020711059215,"total_equity":15650400000.0,"total_assets":38474900000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.027715918542566605,"dividend_yield":null,"eps":0.54,"revenue":3528100000.0,"operating_income":-179800000.0,"net_income":-516500000.0,"market_cap":null,"profit_margin":-0.1463960772086959,"operating_margin":-0.05096227431195261,"roa":-0.01244551322983357,"gross_margin":0.34437799382103684,"total_equity":18635500000.0,"total_assets":41500900000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.00478971726521291,"dividend_yield":null,"eps":0.75,"revenue":3751200000.0,"operating_income":225900000.0,"net_income":94800000.0,"market_cap":null,"profit_margin":0.02527191298784389,"operating_margin":0.060220729366602686,"roa":0.002118241680650488,"gross_margin":0.3889955214331414,"total_equity":19792400000.0,"total_assets":44754100000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.016721311475409836,"dividend_yield":null,"eps":0.69,"revenue":3796600000.0,"operating_income":-239900000.0,"net_income":-326400000.0,"market_cap":null,"profit_margin":-0.08597165885265765,"operating_margin":-0.06318811568245272,"roa":-0.007200529450694904,"gross_margin":0.3807090554706843,"total_equity":19520000000.0,"total_assets":45330000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0056909309843461925,"dividend_yield":null,"eps":0.09713525201182543,"revenue":3663400000.0,"operating_income":203900000.0,"net_income":113900000.0,"market_cap":null,"profit_margin":0.031091335917453732,"operating_margin":0.0556586777310695,"roa":0.0024058111216487092,"gross_margin":0.41054757875197906,"total_equity":20014300000.0,"total_assets":47343700000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.037405825849888115,"dividend_yield":null,"eps":-0.6529126333648249,"revenue":3837300000.0,"operating_income":-454500000.0,"net_income":-765600000.0,"market_cap":null,"profit_margin":-0.199515284184192,"operating_margin":-0.1184426549917911,"roa":-0.016055194975411812,"gross_margin":0.41604774190185806,"total_equity":20467400000.0,"total_assets":47685500000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.015892186182041256,"dividend_yield":null,"eps":0.28279235792029245,"revenue":3941900000.0,"operating_income":451700000.0,"net_income":331600000.0,"market_cap":null,"profit_margin":0.08412187016413404,"operating_margin":0.1145894111976458,"roa":0.0068030839553080875,"gross_margin":0.4290570537050661,"total_equity":20865600000.0,"total_assets":48742600000.0}],"current_price":18.48,"change_pct":0.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-11-16","close":12.7606},{"date":"2020-11-17","close":13.1468},{"date":"2020-11-18","close":13.0261},{"date":"2020-11-19","close":14.5709},{"date":"2020-11-20","close":13.7824},{"date":"2020-11-23","close":13.4928},{"date":"2020-11-24","close":13.5974},{"date":"2020-11-25","close":13.7341},{"date":"2020-11-27","close":13.7181},{"date":"2020-11-30","close":13.533},{"date":"2020-12-01","close":13.6859},{"date":"2020-12-02","close":13.7824},{"date":"2020-12-03","close":13.9755},{"date":"2020-12-04","close":14.1606},{"date":"2020-12-07","close":14.1364},{"date":"2020-12-08","close":14.3537},{"date":"2020-12-09","close":14.0962},{"date":"2020-12-10","close":14.233},{"date":"2020-12-11","close":13.9514},{"date":"2020-12-14","close":13.9433},{"date":"2020-12-15","close":14.2652},{"date":"2020-12-16","close":14.3698},{"date":"2020-12-17","close":14.2571},{"date":"2020-12-18","close":14.2813},{"date":"2020-12-21","close":13.9916},{"date":"2020-12-22","close":14.2732},{"date":"2020-12-23","close":14.3858},{"date":"2020-12-24","close":14.2973},{"date":"2020-12-28","close":14.2732},{"date":"2020-12-29","close":14.2813},{"date":"2020-12-30","close":14.587},{"date":"2020-12-31","close":15.0778},{"date":"2021-01-04","close":14.9169},{"date":"2021-01-05","close":14.5629},{"date":"2021-01-06","close":14.8766},{"date":"2021-01-07","close":14.9008},{"date":"2021-01-08","close":14.7238},{"date":"2021-01-11","close":14.8606},{"date":"2021-01-12","close":14.6755},{"date":"2021-01-13","close":14.8042},{"date":"2021-01-14","close":13.9272},{"date":"2021-01-15","close":13.7181},{"date":"2021-01-19","close":14.0318},{"date":"2021-01-20","close":14.233},{"date":"2021-01-21","close":13.9272},{"date":"2021-01-22","close":14.0238},{"date":"2021-01-25","close":13.8629},{"date":"2021-01-26","close":13.7502},{"date":"2021-01-27","close":13.5652},{"date":"2021-01-28","close":13.8307},{"date":"2021-01-29","close":13.6698},{"date":"2021-02-01","close":14.0399},{"date":"2021-02-02","close":13.9836},{"date":"2021-02-03","close":14.5548},{"date":"2021-02-04","close":14.4824},{"date":"2021-02-05","close":14.4019},{"date":"2021-02-08","close":14.4824},{"date":"2021-02-09","close":14.8606},{"date":"2021-02-10","close":14.7962},{"date":"2021-02-11","close":14.6755},{"date":"2021-02-12","close":14.6755},{"date":"2021-02-16","close":14.756},{"date":"2021-02-17","close":14.9008},{"date":"2021-02-18","close":14.6996},{"date":"2021-02-19","close":14.6514},{"date":"2021-02-22","close":12.471},{"date":"2021-02-23","close":12.2457},{"date":"2021-02-24","close":12.31},{"date":"2021-02-25","close":12.1089},{"date":"2021-02-26","close":11.948},{"date":"2021-03-01","close":11.8434},{"date":"2021-03-02","close":11.4974},{"date":"2021-03-03","close":11.1675},{"date":"2021-03-04","close":10.9342},{"date":"2021-03-05","close":11.1917},{"date":"2021-03-08","close":11.1273},{"date":"2021-03-09","close":11.1917},{"date":"2021-03-10","close":11.3124},{"date":"2021-03-11","close":11.3445},{"date":"2021-03-12","close":11.5537},{"date":"2021-03-15","close":11.8032},{"date":"2021-03-16","close":11.6905},{"date":"2021-03-17","close":12.133},{"date":"2021-03-18","close":11.7388},{"date":"2021-03-19","close":11.8917},{"date":"2021-03-22","close":11.8997},{"date":"2021-03-23","close":11.4009},{"date":"2021-03-24","close":11.2721},{"date":"2021-03-25","close":11.2802},{"date":"2021-03-26","close":11.5537},{"date":"2021-03-29","close":11.5216},{"date":"2021-03-30","close":11.3848},{"date":"2021-03-31","close":11.2399},{"date":"2021-04-01","close":11.1836},{"date":"2021-04-05","close":11.3043},{"date":"2021-04-06","close":11.1273},{"date":"2021-04-07","close":10.7733},{"date":"2021-04-08","close":10.6928},{"date":"2021-04-09","close":10.7813},{"date":"2021-04-12","close":10.6687},{"date":"2021-04-13","close":10.4354},{"date":"2021-04-14","close":10.6285},{"date":"2021-04-15","close":10.6848},{"date":"2021-04-16","close":10.7813},{"date":"2021-04-19","close":10.6607},{"date":"2021-04-20","close":10.548},{"date":"2021-04-21","close":10.7009},{"date":"2021-04-22","close":10.7492},{"date":"2021-04-23","close":10.7492},{"date":"2021-04-26","close":10.902},{"date":"2021-04-27","close":10.6848},{"date":"2021-04-28","close":10.8296},{"date":"2021-04-29","close":10.7492},{"date":"2021-04-30","close":10.7009},{"date":"2021-05-03","close":10.8618},{"date":"2021-05-04","close":10.7813},{"date":"2021-05-05","close":10.9744},{"date":"2021-05-06","close":11.2078},{"date":"2021-05-07","close":11.3285},{"date":"2021-05-10","close":12.1009},{"date":"2021-05-11","close":12.1813},{"date":"2021-05-12","close":12.648},{"date":"2021-05-13","close":12.8169},{"date":"2021-05-14","close":12.8732},{"date":"2021-05-17","close":12.9939},{"date":"2021-05-18","close":12.9135},{"date":"2021-05-19","close":12.471},{"date":"2021-05-20","close":12.5434},{"date":"2021-05-21","close":12.4056},{"date":"2021-05-24","close":12.4461},{"date":"2021-05-25","close":12.1382},{"date":"2021-05-26","close":12.2841},{"date":"2021-05-27","close":12.2679},{"date":"2021-05-28","close":12.3489},{"date":"2021-06-01","close":12.3651},{"date":"2021-06-02","close":12.5272},{"date":"2021-06-03","close":12.4866},{"date":"2021-06-04","close":12.4704},{"date":"2021-06-07","close":12.4704},{"date":"2021-06-08","close":12.5515},{"date":"2021-06-09","close":12.5191},{"date":"2021-06-10","close":12.7946},{"date":"2021-06-11","close":12.7459},{"date":"2021-06-14","close":12.6649},{"date":"2021-06-15","close":12.3975},{"date":"2021-06-16","close":12.3327},{"date":"2021-06-17","close":11.887},{"date":"2021-06-18","close":11.5548},{"date":"2021-06-21","close":11.6277},{"date":"2021-06-22","close":11.5224},{"date":"2021-06-23","close":11.4819},{"date":"2021-06-24","close":11.6358},{"date":"2021-06-25","close":11.806},{"date":"2021-06-28","close":11.652},{"date":"2021-06-29","close":11.7655},{"date":"2021-06-30","close":11.5791},{"date":"2021-07-01","close":11.9519},{"date":"2021-07-02","close":11.9194},{"date":"2021-07-06","close":11.4981},{"date":"2021-07-07","close":11.3684},{"date":"2021-07-08","close":11.1659},{"date":"2021-07-09","close":11.5953},{"date":"2021-07-12","close":11.49},{"date":"2021-07-13","close":11.2793},{"date":"2021-07-14","close":11.4008},{"date":"2021-07-15","close":11.2469},{"date":"2021-07-16","close":11.1497},{"date":"2021-07-19","close":11.02},{"date":"2021-07-20","close":11.255},{"date":"2021-07-21","close":11.3927},{"date":"2021-07-22","close":11.2226},{"date":"2021-07-23","close":11.2793},{"date":"2021-07-26","close":11.2145},{"date":"2021-07-27","close":11.2712},{"date":"2021-07-28","close":11.5305},{"date":"2021-07-29","close":11.5791},{"date":"2021-07-30","close":11.4008},{"date":"2021-08-02","close":11.5305},{"date":"2021-08-03","close":11.4981},{"date":"2021-08-04","close":11.1497},{"date":"2021-08-05","close":11.2874},{"date":"2021-08-06","close":11.5467},{"date":"2021-08-09","close":12.2355},{"date":"2021-08-10","close":12.2436},{"date":"2021-08-11","close":12.0086},{"date":"2021-08-12","close":12.1139},{"date":"2021-08-13","close":12.1139},{"date":"2021-08-16","close":12.0815},{"date":"2021-08-17","close":11.9681},{"date":"2021-08-18","close":11.9843},{"date":"2021-08-19","close":11.9356},{"date":"2021-08-20","close":11.9032},{"date":"2021-08-23","close":12.0502},{"date":"2021-08-24","close":11.9685},{"date":"2021-08-25","close":11.8542},{"date":"2021-08-26","close":11.6665},{"date":"2021-08-27","close":11.7318},{"date":"2021-08-30","close":11.7644},{"date":"2021-08-31","close":11.9441},{"date":"2021-09-01","close":11.9114},{"date":"2021-09-02","close":12.3523},{"date":"2021-09-03","close":12.1563},{"date":"2021-09-07","close":11.9685},{"date":"2021-09-08","close":11.8787},{"date":"2021-09-09","close":11.6665},{"date":"2021-09-10","close":11.2664},{"date":"2021-09-13","close":11.3644},{"date":"2021-09-14","close":11.1685},{"date":"2021-09-15","close":11.2093},{"date":"2021-09-16","close":11.1766},{"date":"2021-09-17","close":11.0787},{"date":"2021-09-20","close":10.8827},{"date":"2021-09-21","close":10.8419},{"date":"2021-09-22","close":10.8174},{"date":"2021-09-23","close":10.8909},{"date":"2021-09-24","close":10.9235},{"date":"2021-09-27","close":11.2828},{"date":"2021-09-28","close":11.1848},{"date":"2021-09-29","close":11.3154},{"date":"2021-09-30","close":11.0623},{"date":"2021-10-01","close":11.1032},{"date":"2021-10-04","close":10.9644},{"date":"2021-10-05","close":11.0215},{"date":"2021-10-06","close":10.9725},{"date":"2021-10-07","close":11.1276},{"date":"2021-10-08","close":11.1276},{"date":"2021-10-11","close":11.1113},{"date":"2021-10-12","close":10.9889},{"date":"2021-10-13","close":10.9154},{"date":"2021-10-14","close":11.0052},{"date":"2021-10-15","close":10.9889},{"date":"2021-10-18","close":11.0133},{"date":"2021-10-19","close":11.0787},{"date":"2021-10-20","close":11.4216},{"date":"2021-10-21","close":11.4379},{"date":"2021-10-22","close":11.3807},{"date":"2021-10-25","close":11.2664},{"date":"2021-10-26","close":11.0052},{"date":"2021-10-27","close":10.6949},{"date":"2021-10-28","close":10.8827},{"date":"2021-10-29","close":10.8991},{"date":"2021-11-01","close":11.2828},{"date":"2021-11-02","close":11.2909},{"date":"2021-11-03","close":11.3481},{"date":"2021-11-04","close":11.1685},{"date":"2021-11-05","close":11.2093},{"date":"2021-11-08","close":11.9849},{"date":"2021-11-09","close":11.8951},{"date":"2021-11-10","close":11.8706},{"date":"2021-11-11","close":11.8053},{"date":"2021-11-12","close":11.5195},{"date":"2021-11-15","close":11.3481},{"date":"2021-11-16","close":11.3317},{"date":"2021-11-17","close":11.144},{"date":"2021-11-18","close":10.9317},{"date":"2021-11-19","close":10.6786},{"date":"2021-11-22","close":10.8021},{"date":"2021-11-23","close":10.8351},{"date":"2021-11-24","close":10.7445},{"date":"2021-11-26","close":10.4975},{"date":"2021-11-29","close":10.3081},{"date":"2021-11-30","close":10.1352},{"date":"2021-12-01","close":9.9541},{"date":"2021-12-02","close":10.0447},{"date":"2021-12-03","close":10.0447},{"date":"2021-12-06","close":10.2423},{"date":"2021-12-07","close":10.2093},{"date":"2021-12-08","close":10.234},{"date":"2021-12-09","close":10.3658},{"date":"2021-12-10","close":10.4563},{"date":"2021-12-13","close":10.3328},{"date":"2021-12-14","close":10.5469},{"date":"2021-12-15","close":10.4481},{"date":"2021-12-16","close":10.7198},{"date":"2021-12-17","close":10.728},{"date":"2021-12-20","close":10.5057},{"date":"2021-12-21","close":10.7774},{"date":"2021-12-22","close":10.9092},{"date":"2021-12-23","close":11.222},{"date":"2021-12-27","close":11.255},{"date":"2021-12-28","close":11.2303},{"date":"2021-12-29","close":11.1644},{"date":"2021-12-30","close":11.1562},{"date":"2021-12-31","close":11.1397},{"date":"2022-01-03","close":11.6996},{"date":"2022-01-04","close":11.8313},{"date":"2022-01-05","close":11.8889},{"date":"2022-01-06","close":11.9383},{"date":"2022-01-07","close":12.1359},{"date":"2022-01-10","close":12.3582},{"date":"2022-01-11","close":12.6135},{"date":"2022-01-12","close":12.49},{"date":"2022-01-13","close":12.3665},{"date":"2022-01-14","close":12.5311},{"date":"2022-01-18","close":12.3994},{"date":"2022-01-19","close":12.1195},{"date":"2022-01-20","close":12.0536},{"date":"2022-01-21","close":11.963},{"date":"2022-01-24","close":11.8231},{"date":"2022-01-25","close":12.0865},{"date":"2022-01-26","close":12.0371},{"date":"2022-01-27","close":12.0124},{"date":"2022-01-28","close":12.0454},{"date":"2022-01-31","close":12.3253},{"date":"2022-02-01","close":12.4076},{"date":"2022-02-02","close":12.597},{"date":"2022-02-03","close":12.457},{"date":"2022-02-04","close":12.457},{"date":"2022-02-07","close":12.5641},{"date":"2022-02-08","close":12.5311},{"date":"2022-02-09","close":12.6793},{"date":"2022-02-10","close":12.6546},{"date":"2022-02-11","close":12.49},{"date":"2022-02-14","close":12.3747},{"date":"2022-02-15","close":12.6135},{"date":"2022-02-16","close":12.5558},{"date":"2022-02-17","close":12.21},{"date":"2022-02-18","close":12.1112},{"date":"2022-02-22","close":11.9795},{"date":"2022-02-23","close":11.8882},{"date":"2022-02-24","close":11.5644},{"date":"2022-02-25","close":12.0708},{"date":"2022-02-28","close":9.1403},{"date":"2022-03-01","close":8.4263},{"date":"2022-03-02","close":8.7003},{"date":"2022-03-03","close":8.6422},{"date":"2022-03-04","close":8.4678},{"date":"2022-03-07","close":8.2022},{"date":"2022-03-08","close":8.2603},{"date":"2022-03-09","close":8.5342},{"date":"2022-03-10","close":8.4014},{"date":"2022-03-11","close":8.3184},{"date":"2022-03-14","close":8.1441},{"date":"2022-03-15","close":8.2686},{"date":"2022-03-16","close":8.6256},{"date":"2022-03-17","close":8.8331},{"date":"2022-03-18","close":8.8497},{"date":"2022-03-21","close":8.941},{"date":"2022-03-22","close":9.0074},{"date":"2022-03-23","close":9.0323},{"date":"2022-03-24","close":9.0905},{"date":"2022-03-25","close":9.2897},{"date":"2022-03-28","close":9.049},{"date":"2022-03-29","close":9.2814},{"date":"2022-03-30","close":9.1237},{"date":"2022-03-31","close":9.0323},{"date":"2022-04-01","close":8.9825},{"date":"2022-04-04","close":9.0074},{"date":"2022-04-05","close":8.858},{"date":"2022-04-06","close":8.8746},{"date":"2022-04-07","close":8.9742},{"date":"2022-04-08","close":9.1652},{"date":"2022-04-11","close":8.8829},{"date":"2022-04-12","close":8.858},{"date":"2022-04-13","close":9.1237},{"date":"2022-04-14","close":9.0988},{"date":"2022-04-18","close":8.8912},{"date":"2022-04-19","close":9.0656},{"date":"2022-04-20","close":8.9991},{"date":"2022-04-21","close":8.8414},{"date":"2022-04-22","close":8.5342},{"date":"2022-04-25","close":8.6256},{"date":"2022-04-26","close":8.5425},{"date":"2022-04-27","close":8.6007},{"date":"2022-04-28","close":8.7086},{"date":"2022-04-29","close":8.5758},{"date":"2022-05-02","close":8.4761},{"date":"2022-05-03","close":8.6339},{"date":"2022-05-04","close":8.7335},{"date":"2022-05-05","close":8.3433},{"date":"2022-05-06","close":8.2603},{"date":"2022-05-09","close":8.7003},{"date":"2022-05-10","close":8.6837},{"date":"2022-05-11","close":8.6256},{"date":"2022-05-12","close":9.0074},{"date":"2022-05-13","close":9.1984},{"date":"2022-05-16","close":9.2482},{"date":"2022-05-17","close":9.5222},{"date":"2022-05-18","close":9.3561},{"date":"2022-05-19","close":9.7048},{"date":"2022-05-20","close":9.7961},{"date":"2022-05-23","close":9.7542},{"date":"2022-05-24","close":9.6703},{"date":"2022-05-25","close":9.9303},{"date":"2022-05-26","close":10.0729},{"date":"2022-05-27","close":10.2742},{"date":"2022-05-31","close":10.291},{"date":"2022-06-01","close":10.1232},{"date":"2022-06-02","close":10.1568},{"date":"2022-06-03","close":9.8213},{"date":"2022-06-06","close":9.8716},{"date":"2022-06-07","close":9.9722},{"date":"2022-06-08","close":9.9471},{"date":"2022-06-09","close":9.7458},{"date":"2022-06-10","close":9.3935},{"date":"2022-06-13","close":9.0329},{"date":"2022-06-14","close":8.6555},{"date":"2022-06-15","close":8.9742},{"date":"2022-06-16","close":8.6219},{"date":"2022-06-17","close":8.7729},{"date":"2022-06-21","close":8.8903},{"date":"2022-06-22","close":8.9155},{"date":"2022-06-23","close":8.9993},{"date":"2022-06-24","close":9.1922},{"date":"2022-06-27","close":9.2845},{"date":"2022-06-28","close":9.1419},{"date":"2022-06-29","close":9.0664},{"date":"2022-06-30","close":8.7813},{"date":"2022-07-01","close":8.9826},{"date":"2022-07-05","close":8.8064},{"date":"2022-07-06","close":8.6387},{"date":"2022-07-07","close":8.7393},{"date":"2022-07-08","close":8.6806},{"date":"2022-07-11","close":8.429},{"date":"2022-07-12","close":8.5716},{"date":"2022-07-13","close":8.3703},{"date":"2022-07-14","close":8.2613},{"date":"2022-07-15","close":8.2613},{"date":"2022-07-18","close":8.2445},{"date":"2022-07-19","close":8.4458},{"date":"2022-07-20","close":8.3619},{"date":"2022-07-21","close":8.2864},{"date":"2022-07-22","close":8.0097},{"date":"2022-07-25","close":8.169},{"date":"2022-07-26","close":8.32},{"date":"2022-07-27","close":8.4458},{"date":"2022-07-28","close":8.2026},{"date":"2022-07-29","close":8.1271},{"date":"2022-08-01","close":8.1019},{"date":"2022-08-02","close":8.1439},{"date":"2022-08-03","close":8.1774},{"date":"2022-08-04","close":8.0684},{"date":"2022-08-05","close":8.1606},{"date":"2022-08-08","close":8.4626},{"date":"2022-08-09","close":8.7729},{"date":"2022-08-10","close":9.0329},{"date":"2022-08-11","close":9.1922},{"date":"2022-08-12","close":9.3348},{"date":"2022-08-15","close":9.3181},{"date":"2022-08-16","close":9.2593},{"date":"2022-08-17","close":9.0161},{"date":"2022-08-18","close":8.8819},{"date":"2022-08-19","close":8.8651},{"date":"2022-08-22","close":8.6806},{"date":"2022-08-23","close":8.6127},{"date":"2022-08-24","close":8.6212},{"date":"2022-08-25","close":8.6297},{"date":"2022-08-26","close":8.3836},{"date":"2022-08-29","close":8.3752},{"date":"2022-08-30","close":8.2309},{"date":"2022-08-31","close":8.1036},{"date":"2022-09-01","close":8.1206},{"date":"2022-09-02","close":8.0188},{"date":"2022-09-06","close":7.9848},{"date":"2022-09-07","close":8.2479},{"date":"2022-09-08","close":8.2139},{"date":"2022-09-09","close":8.3836},{"date":"2022-09-12","close":8.5788},{"date":"2022-09-13","close":8.0527},{"date":"2022-09-14","close":8.0018},{"date":"2022-09-15","close":8.1036},{"date":"2022-09-16","close":7.8915},{"date":"2022-09-19","close":7.883},{"date":"2022-09-20","close":7.6709},{"date":"2022-09-21","close":7.6709},{"date":"2022-09-22","close":7.586},{"date":"2022-09-23","close":7.3739},{"date":"2022-09-26","close":7.2381},{"date":"2022-09-27","close":7.1957},{"date":"2022-09-28","close":7.4078},{"date":"2022-09-29","close":7.2975},{"date":"2022-09-30","close":7.2296},{"date":"2022-10-03","close":7.3993},{"date":"2022-10-04","close":7.8151},{"date":"2022-10-05","close":7.7897},{"date":"2022-10-06","close":7.586},{"date":"2022-10-07","close":7.4163},{"date":"2022-10-10","close":7.4248},{"date":"2022-10-11","close":7.9679},{"date":"2022-10-12","close":7.9679},{"date":"2022-10-13","close":8.1885},{"date":"2022-10-14","close":8.1036},{"date":"2022-10-17","close":8.1545},{"date":"2022-10-18","close":8.1545},{"date":"2022-10-19","close":7.9594},{"date":"2022-10-20","close":7.9254},{"date":"2022-10-21","close":7.9594},{"date":"2022-10-24","close":8.0866},{"date":"2022-10-25","close":8.2988},{"date":"2022-10-26","close":8.46},{"date":"2022-10-27","close":8.3752},{"date":"2022-10-28","close":8.5449},{"date":"2022-10-31","close":8.5958},{"date":"2022-11-01","close":8.6976},{"date":"2022-11-02","close":8.5449},{"date":"2022-11-03","close":8.2054},{"date":"2022-11-04","close":8.2309},{"date":"2022-11-07","close":9.3086},{"date":"2022-11-08","close":9.4189},{"date":"2022-11-09","close":9.1898},{"date":"2022-11-10","close":9.6225},{"date":"2022-11-11","close":9.7074},{"date":"2022-11-14","close":9.8092},{"date":"2022-11-15","close":9.6055},{"date":"2022-11-16","close":9.4019},{"date":"2022-11-17","close":9.3001},{"date":"2022-11-18","close":9.334},{"date":"2022-11-21","close":9.4104},{"date":"2022-11-22","close":9.4962},{"date":"2022-11-23","close":9.4533},{"date":"2022-11-25","close":9.5562},{"date":"2022-11-28","close":9.4876},{"date":"2022-11-29","close":9.5905},{"date":"2022-11-30","close":9.4619},{"date":"2022-12-01","close":9.642},{"date":"2022-12-02","close":9.5819},{"date":"2022-12-05","close":9.3675},{"date":"2022-12-06","close":9.3761},{"date":"2022-12-07","close":9.3503},{"date":"2022-12-08","close":9.4018},{"date":"2022-12-09","close":9.2474},{"date":"2022-12-12","close":9.5562},{"date":"2022-12-13","close":9.7278},{"date":"2022-12-14","close":9.7106},{"date":"2022-12-15","close":9.5562},{"date":"2022-12-16","close":9.4018},{"date":"2022-12-19","close":9.3589},{"date":"2022-12-20","close":9.2131},{"date":"2022-12-21","close":9.3074},{"date":"2022-12-22","close":9.2217},{"date":"2022-12-23","close":9.4447},{"date":"2022-12-27","close":9.4704},{"date":"2022-12-28","close":9.3675},{"date":"2022-12-29","close":9.5476},{"date":"2022-12-30","close":9.5476},{"date":"2023-01-03","close":9.7621},{"date":"2023-01-04","close":10.0795},{"date":"2023-01-05","close":10.1567},{"date":"2023-01-06","close":10.3797},{"date":"2023-01-09","close":10.3025},{"date":"2023-01-10","close":10.1567},{"date":"2023-01-11","close":10.0966},{"date":"2023-01-12","close":10.0023},{"date":"2023-01-13","close":9.8993},{"date":"2023-01-17","close":10.1567},{"date":"2023-01-18","close":9.8393},{"date":"2023-01-19","close":9.8822},{"date":"2023-01-20","close":9.9508},{"date":"2023-01-23","close":10.1395},{"date":"2023-01-24","close":9.9508},{"date":"2023-01-25","close":9.9851},{"date":"2023-01-26","close":9.9851},{"date":"2023-01-27","close":10.1996},{"date":"2023-01-30","close":10.2425},{"date":"2023-01-31","close":10.4312},{"date":"2023-02-01","close":10.517},{"date":"2023-02-02","close":10.4569},{"date":"2023-02-03","close":10.4484},{"date":"2023-02-06","close":10.3368},{"date":"2023-02-07","close":10.3883},{"date":"2023-02-08","close":10.2253},{"date":"2023-02-09","close":10.0538},{"date":"2023-02-10","close":10.1567},{"date":"2023-02-13","close":10.2768},{"date":"2023-02-14","close":10.131},{"date":"2023-02-15","close":10.1653},{"date":"2023-02-16","close":9.9937},{"date":"2023-02-17","close":10.028},{"date":"2023-02-21","close":9.865},{"date":"2023-02-22","close":9.8565},{"date":"2023-02-23","close":9.8993},{"date":"2023-02-24","close":9.8736},{"date":"2023-02-27","close":9.6077},{"date":"2023-02-28","close":9.7792},{"date":"2023-03-01","close":9.702},{"date":"2023-03-02","close":9.5476},{"date":"2023-03-03","close":9.5476},{"date":"2023-03-06","close":9.316},{"date":"2023-03-07","close":9.2045},{"date":"2023-03-08","close":9.1611},{"date":"2023-03-09","close":8.7881},{"date":"2023-03-10","close":8.6753},{"date":"2023-03-13","close":8.5278},{"date":"2023-03-14","close":8.5452},{"date":"2023-03-15","close":8.2415},{"date":"2023-03-16","close":8.2415},{"date":"2023-03-17","close":8.1808},{"date":"2023-03-20","close":8.1895},{"date":"2023-03-21","close":8.3717},{"date":"2023-03-22","close":8.1548},{"date":"2023-03-23","close":7.9813},{"date":"2023-03-24","close":8.0941},{"date":"2023-03-27","close":8.2155},{"date":"2023-03-28","close":8.2676},{"date":"2023-03-29","close":8.2676},{"date":"2023-03-30","close":8.2936},{"date":"2023-03-31","close":8.3457},{"date":"2023-04-03","close":8.337},{"date":"2023-04-04","close":8.2676},{"date":"2023-04-05","close":8.5018},{"date":"2023-04-06","close":8.6059},{"date":"2023-04-10","close":8.5452},{"date":"2023-04-11","close":8.5972},{"date":"2023-04-12","close":8.5192},{"date":"2023-04-13","close":8.6059},{"date":"2023-04-14","close":8.5625},{"date":"2023-04-17","close":8.5972},{"date":"2023-04-18","close":8.5712},{"date":"2023-04-19","close":8.5278},{"date":"2023-04-20","close":8.3977},{"date":"2023-04-21","close":8.3717},{"date":"2023-04-24","close":8.0941},{"date":"2023-04-25","close":7.9639},{"date":"2023-04-26","close":7.8945},{"date":"2023-04-27","close":8.0333},{"date":"2023-04-28","close":8.0941},{"date":"2023-05-01","close":8.1201},{"date":"2023-05-02","close":7.9119},{"date":"2023-05-03","close":7.9292},{"date":"2023-05-04","close":7.8251},{"date":"2023-05-05","close":8.0507},{"date":"2023-05-08","close":8.5192},{"date":"2023-05-09","close":8.4497},{"date":"2023-05-10","close":8.3196},{"date":"2023-05-11","close":8.1201},{"date":"2023-05-12","close":8.0507},{"date":"2023-05-15","close":8.1288},{"date":"2023-05-16","close":7.9379},{"date":"2023-05-17","close":8.068},{"date":"2023-05-18","close":8.1288},{"date":"2023-05-19","close":8.0941},{"date":"2023-05-22","close":8.2155},{"date":"2023-05-23","close":8.1189},{"date":"2023-05-24","close":7.9343},{"date":"2023-05-25","close":7.9343},{"date":"2023-05-26","close":8.0046},{"date":"2023-05-30","close":8.0661},{"date":"2023-05-31","close":8.0398},{"date":"2023-06-01","close":8.0661},{"date":"2023-06-02","close":8.1979},{"date":"2023-06-05","close":8.1979},{"date":"2023-06-06","close":8.3561},{"date":"2023-06-07","close":8.5318},{"date":"2023-06-08","close":8.3649},{"date":"2023-06-09","close":8.2419},{"date":"2023-06-12","close":8.2595},{"date":"2023-06-13","close":8.4615},{"date":"2023-06-14","close":8.5758},{"date":"2023-06-15","close":8.7339},{"date":"2023-06-16","close":9.0415},{"date":"2023-06-20","close":8.9536},{"date":"2023-06-21","close":8.8833},{"date":"2023-06-22","close":8.8306},{"date":"2023-06-23","close":8.5758},{"date":"2023-06-26","close":8.6549},{"date":"2023-06-27","close":8.6549},{"date":"2023-06-28","close":8.5406},{"date":"2023-06-29","close":8.7076},{"date":"2023-06-30","close":8.7691},{"date":"2023-07-03","close":8.69},{"date":"2023-07-05","close":8.7076},{"date":"2023-07-06","close":8.6461},{"date":"2023-07-07","close":8.6636},{"date":"2023-07-10","close":8.7251},{"date":"2023-07-11","close":9.0063},{"date":"2023-07-12","close":8.9975},{"date":"2023-07-13","close":9.0415},{"date":"2023-07-14","close":8.9272},{"date":"2023-07-17","close":8.7954},{"date":"2023-07-18","close":8.9448},{"date":"2023-07-19","close":9.1645},{"date":"2023-07-20","close":9.1996},{"date":"2023-07-21","close":9.2084},{"date":"2023-07-24","close":9.3314},{"date":"2023-07-25","close":9.1469},{"date":"2023-07-26","close":9.2084},{"date":"2023-07-27","close":9.0766},{"date":"2023-07-28","close":9.1381},{"date":"2023-07-31","close":9.2523},{"date":"2023-08-01","close":8.98},{"date":"2023-08-02","close":9.1645},{"date":"2023-08-03","close":9.182},{"date":"2023-08-04","close":9.3051},{"date":"2023-08-07","close":9.6653},{"date":"2023-08-08","close":9.7971},{"date":"2023-08-09","close":9.8938},{"date":"2023-08-10","close":9.8059},{"date":"2023-08-11","close":9.9728},{"date":"2023-08-14","close":9.8323},{"date":"2023-08-15","close":9.8059},{"date":"2023-08-16","close":9.841},{"date":"2023-08-17","close":9.9641},{"date":"2023-08-18","close":9.8938},{"date":"2023-08-21","close":9.885},{"date":"2023-08-22","close":9.8059},{"date":"2023-08-23","close":9.7704},{"date":"2023-08-24","close":9.726},{"date":"2023-08-25","close":9.7437},{"date":"2023-08-28","close":9.7348},{"date":"2023-08-29","close":9.7704},{"date":"2023-08-30","close":9.7704},{"date":"2023-08-31","close":9.5483},{"date":"2023-09-01","close":9.5838},{"date":"2023-09-05","close":9.4329},{"date":"2023-09-06","close":8.9887},{"date":"2023-09-07","close":8.8822},{"date":"2023-09-08","close":8.9799},{"date":"2023-09-11","close":8.891},{"date":"2023-09-12","close":8.7667},{"date":"2023-09-13","close":8.6601},{"date":"2023-09-14","close":8.7312},{"date":"2023-09-15","close":8.6779},{"date":"2023-09-18","close":8.7223},{"date":"2023-09-19","close":8.7845},{"date":"2023-09-20","close":8.7756},{"date":"2023-09-21","close":8.6068},{"date":"2023-09-22","close":8.5624},{"date":"2023-09-25","close":8.6335},{"date":"2023-09-26","close":8.6335},{"date":"2023-09-27","close":8.518},{"date":"2023-09-28","close":8.7134},{"date":"2023-09-29","close":8.7578},{"date":"2023-10-02","close":8.9266},{"date":"2023-10-03","close":8.5713},{"date":"2023-10-04","close":8.6157},{"date":"2023-10-05","close":8.6068},{"date":"2023-10-06","close":8.5802},{"date":"2023-10-09","close":8.5802},{"date":"2023-10-10","close":8.5446},{"date":"2023-10-11","close":8.6068},{"date":"2023-10-12","close":8.4025},{"date":"2023-10-13","close":8.2871},{"date":"2023-10-16","close":8.4114},{"date":"2023-10-17","close":8.3759},{"date":"2023-10-18","close":8.3226},{"date":"2023-10-19","close":8.2693},{"date":"2023-10-20","close":8.2604},{"date":"2023-10-23","close":7.9229},{"date":"2023-10-24","close":8.0916},{"date":"2023-10-25","close":7.9673},{"date":"2023-10-26","close":7.9851},{"date":"2023-10-27","close":7.7897},{"date":"2023-10-30","close":7.8518},{"date":"2023-10-31","close":7.9051},{"date":"2023-11-01","close":7.9229},{"date":"2023-11-02","close":7.9318},{"date":"2023-11-03","close":8.2338},{"date":"2023-11-06","close":8.1805},{"date":"2023-11-07","close":8.1094},{"date":"2023-11-08","close":8.1893},{"date":"2023-11-09","close":8.0472},{"date":"2023-11-10","close":8.1716},{"date":"2023-11-13","close":7.9495},{"date":"2023-11-14","close":8.1893},{"date":"2023-11-15","close":8.3137},{"date":"2023-11-16","close":8.1449},{"date":"2023-11-17","close":8.3936},{"date":"2023-11-20","close":8.4114},{"date":"2023-11-21","close":8.3315},{"date":"2023-11-22","close":8.4304},{"date":"2023-11-24","close":8.4844},{"date":"2023-11-27","close":8.4034},{"date":"2023-11-28","close":8.2235},{"date":"2023-11-29","close":8.2145},{"date":"2023-11-30","close":8.2595},{"date":"2023-12-01","close":8.4304},{"date":"2023-12-04","close":8.7093},{"date":"2023-12-05","close":8.6464},{"date":"2023-12-06","close":8.7183},{"date":"2023-12-07","close":8.7813},{"date":"2023-12-08","close":8.8443},{"date":"2023-12-11","close":8.8443},{"date":"2023-12-12","close":8.8803},{"date":"2023-12-13","close":9.1142},{"date":"2023-12-14","close":9.3482},{"date":"2023-12-15","close":9.2402},{"date":"2023-12-18","close":9.0872},{"date":"2023-12-19","close":9.3482},{"date":"2023-12-20","close":9.4021},{"date":"2023-12-21","close":9.5821},{"date":"2023-12-22","close":9.5821},{"date":"2023-12-26","close":9.6361},{"date":"2023-12-27","close":9.6901},{"date":"2023-12-28","close":9.762},{"date":"2023-12-29","close":9.744},{"date":"2024-01-02","close":10.2479},{"date":"2024-01-03","close":10.2299},{"date":"2024-01-04","close":10.3918},{"date":"2024-01-05","close":10.7787},{"date":"2024-01-08","close":10.5358},{"date":"2024-01-09","close":10.4368},{"date":"2024-01-10","close":10.8867},{"date":"2024-01-11","close":10.8597},{"date":"2024-01-12","close":10.5088},{"date":"2024-01-16","close":10.5718},{"date":"2024-01-17","close":10.3109},{"date":"2024-01-18","close":10.1399},{"date":"2024-01-19","close":10.2569},{"date":"2024-01-22","close":10.4728},{"date":"2024-01-23","close":10.5898},{"date":"2024-01-24","close":10.5448},{"date":"2024-01-25","close":10.5628},{"date":"2024-01-26","close":10.7337},{"date":"2024-01-29","close":10.6887},{"date":"2024-01-30","close":10.6258},{"date":"2024-01-31","close":10.5898},{"date":"2024-02-01","close":10.6797},{"date":"2024-02-02","close":10.6618},{"date":"2024-02-05","close":10.4188},{"date":"2024-02-06","close":10.6977},{"date":"2024-02-07","close":10.5628},{"date":"2024-02-08","close":10.4008},{"date":"2024-02-09","close":10.5088},{"date":"2024-02-12","close":10.7517},{"date":"2024-02-13","close":10.7697},{"date":"2024-02-14","close":10.8597},{"date":"2024-02-15","close":11.5345},{"date":"2024-02-16","close":11.7504},{"date":"2024-02-20","close":11.9124},{"date":"2024-02-21","close":11.9304},{"date":"2024-02-22","close":12.0203},{"date":"2024-02-23","close":12.1733},{"date":"2024-02-26","close":12.0833},{"date":"2024-02-27","close":11.9034},{"date":"2024-02-28","close":11.0576},{"date":"2024-02-29","close":11.1296},{"date":"2024-03-01","close":11.3276},{"date":"2024-03-04","close":11.1206},{"date":"2024-03-05","close":11.0486},{"date":"2024-03-06","close":10.9767},{"date":"2024-03-07","close":11.0936},{"date":"2024-03-08","close":11.1391},{"date":"2024-03-11","close":10.8756},{"date":"2024-03-12","close":10.9573},{"date":"2024-03-13","close":10.9483},{"date":"2024-03-14","close":10.7393},{"date":"2024-03-15","close":10.8483},{"date":"2024-03-18","close":10.6848},{"date":"2024-03-19","close":10.7847},{"date":"2024-03-20","close":10.7938},{"date":"2024-03-21","close":10.9119},{"date":"2024-03-22","close":10.7575},{"date":"2024-03-25","close":10.7484},{"date":"2024-03-26","close":10.5394},{"date":"2024-03-27","close":10.7484},{"date":"2024-03-28","close":10.8483},{"date":"2024-04-01","close":10.8483},{"date":"2024-04-02","close":10.8483},{"date":"2024-04-03","close":10.921},{"date":"2024-04-04","close":10.6848},{"date":"2024-04-05","close":10.7211},{"date":"2024-04-08","close":10.6757},{"date":"2024-04-09","close":10.7393},{"date":"2024-04-10","close":10.6393},{"date":"2024-04-11","close":10.5121},{"date":"2024-04-12","close":10.2941},{"date":"2024-04-15","close":10.285},{"date":"2024-04-16","close":10.1033},{"date":"2024-04-17","close":10.0851},{"date":"2024-04-18","close":10.1033},{"date":"2024-04-19","close":10.2214},{"date":"2024-04-22","close":10.2214},{"date":"2024-04-23","close":10.3213},{"date":"2024-04-24","close":10.494},{"date":"2024-04-25","close":10.4213},{"date":"2024-04-26","close":10.5121},{"date":"2024-04-29","close":10.7029},{"date":"2024-04-30","close":10.5121},{"date":"2024-05-01","close":10.5667},{"date":"2024-05-02","close":10.5394},{"date":"2024-05-03","close":10.7029},{"date":"2024-05-06","close":10.7393},{"date":"2024-05-07","close":10.6484},{"date":"2024-05-08","close":10.7302},{"date":"2024-05-09","close":10.1941},{"date":"2024-05-10","close":10.1396},{"date":"2024-05-13","close":10.3213},{"date":"2024-05-14","close":10.1215},{"date":"2024-05-15","close":10.0579},{"date":"2024-05-16","close":10.0124},{"date":"2024-05-17","close":9.9761},{"date":"2024-05-20","close":10.0579},{"date":"2024-05-21","close":9.9579},{"date":"2024-05-22","close":9.8852},{"date":"2024-05-23","close":9.6739},{"date":"2024-05-24","close":9.5637},{"date":"2024-05-28","close":9.5453},{"date":"2024-05-29","close":9.4718},{"date":"2024-05-30","close":9.628},{"date":"2024-05-31","close":9.7382},{"date":"2024-06-03","close":9.7199},{"date":"2024-06-04","close":9.6739},{"date":"2024-06-05","close":9.6372},{"date":"2024-06-06","close":9.5729},{"date":"2024-06-07","close":9.6188},{"date":"2024-06-10","close":9.6556},{"date":"2024-06-11","close":9.775},{"date":"2024-06-12","close":9.7658},{"date":"2024-06-13","close":9.5453},{"date":"2024-06-14","close":9.3432},{"date":"2024-06-17","close":9.2881},{"date":"2024-06-18","close":9.233},{"date":"2024-06-20","close":9.4259},{"date":"2024-06-21","close":9.6188},{"date":"2024-06-24","close":9.6188},{"date":"2024-06-25","close":9.4718},{"date":"2024-06-26","close":9.5821},{"date":"2024-06-27","close":9.628},{"date":"2024-06-28","close":9.7658},{"date":"2024-07-01","close":9.729},{"date":"2024-07-02","close":9.5821},{"date":"2024-07-03","close":9.5361},{"date":"2024-07-05","close":9.481},{"date":"2024-07-08","close":9.7474},{"date":"2024-07-09","close":9.922},{"date":"2024-07-10","close":10.0047},{"date":"2024-07-11","close":10.2803},{"date":"2024-07-12","close":10.3262},{"date":"2024-07-15","close":10.1057},{"date":"2024-07-16","close":10.4548},{"date":"2024-07-17","close":10.8774},{"date":"2024-07-18","close":10.8131},{"date":"2024-07-19","close":10.8774},{"date":"2024-07-22","close":10.7212},{"date":"2024-07-23","close":10.5651},{"date":"2024-07-24","close":10.7488},{"date":"2024-07-25","close":10.8039},{"date":"2024-07-26","close":11.0979},{"date":"2024-07-29","close":10.9325},{"date":"2024-07-30","close":11.1438},{"date":"2024-07-31","close":11.0795},{"date":"2024-08-01","close":10.9877},{"date":"2024-08-02","close":10.905},{"date":"2024-08-05","close":10.6202},{"date":"2024-08-06","close":10.4273},{"date":"2024-08-07","close":10.4364},{"date":"2024-08-08","close":11.1163},{"date":"2024-08-09","close":10.8223},{"date":"2024-08-12","close":10.6294},{"date":"2024-08-13","close":10.6294},{"date":"2024-08-14","close":10.4732},{"date":"2024-08-15","close":10.7212},{"date":"2024-08-16","close":10.7121},{"date":"2024-08-19","close":10.8682},{"date":"2024-08-20","close":10.7121},{"date":"2024-08-21","close":10.7672},{"date":"2024-08-22","close":10.7488},{"date":"2024-08-23","close":10.9159},{"date":"2024-08-26","close":10.9066},{"date":"2024-08-27","close":10.8509},{"date":"2024-08-28","close":11.0458},{"date":"2024-08-29","close":11.0366},{"date":"2024-08-30","close":11.2129},{"date":"2024-09-03","close":11.0366},{"date":"2024-09-04","close":10.9345},{"date":"2024-09-05","close":10.8323},{"date":"2024-09-06","close":10.4611},{"date":"2024-09-09","close":10.3311},{"date":"2024-09-10","close":10.3682},{"date":"2024-09-11","close":10.526},{"date":"2024-09-12","close":10.9066},{"date":"2024-09-13","close":10.8231},{"date":"2024-09-16","close":10.9623},{"date":"2024-09-17","close":10.9716},{"date":"2024-09-18","close":11.0458},{"date":"2024-09-19","close":11.0458},{"date":"2024-09-20","close":10.5724},{"date":"2024-09-23","close":10.6467},{"date":"2024-09-24","close":10.6281},{"date":"2024-09-25","close":10.4611},{"date":"2024-09-26","close":10.7859},{"date":"2024-09-27","close":10.721},{"date":"2024-09-30","close":10.7767},{"date":"2024-10-01","close":10.6653},{"date":"2024-10-02","close":10.6467},{"date":"2024-10-03","close":10.6096},{"date":"2024-10-04","close":10.7581},{"date":"2024-10-07","close":10.5168},{"date":"2024-10-08","close":10.5075},{"date":"2024-10-09","close":10.591},{"date":"2024-10-10","close":10.5168},{"date":"2024-10-11","close":10.5632},{"date":"2024-10-14","close":10.5724},{"date":"2024-10-15","close":10.9901},{"date":"2024-10-16","close":10.9716},{"date":"2024-10-17","close":10.8695},{"date":"2024-10-18","close":10.9159},{"date":"2024-10-21","close":10.7395},{"date":"2024-10-22","close":10.8323},{"date":"2024-10-23","close":10.721},{"date":"2024-10-24","close":10.656},{"date":"2024-10-25","close":10.6189},{"date":"2024-10-28","close":10.9159},{"date":"2024-10-29","close":10.8973},{"date":"2024-10-30","close":11.0366},{"date":"2024-10-31","close":10.7674},{"date":"2024-11-01","close":10.7859},{"date":"2024-11-04","close":10.6281},{"date":"2024-11-05","close":10.7767},{"date":"2024-11-06","close":10.7767},{"date":"2024-11-07","close":12.234},{"date":"2024-11-08","close":12.0298},{"date":"2024-11-11","close":12.1504},{"date":"2024-11-12","close":12.0019},{"date":"2024-11-13","close":12.0669},{"date":"2024-11-14","close":11.7142},{"date":"2024-11-15","close":11.9091},{"date":"2024-11-18","close":12.0669},{"date":"2024-11-19","close":12.1133},{"date":"2024-11-20","close":12.1876},{"date":"2024-11-21","close":12.2989},{"date":"2024-11-22","close":12.5237},{"date":"2024-11-25","close":12.5144},{"date":"2024-11-26","close":12.2521},{"date":"2024-11-27","close":12.3832},{"date":"2024-11-29","close":12.2615},{"date":"2024-12-02","close":12.3645},{"date":"2024-12-03","close":12.1772},{"date":"2024-12-04","close":12.2146},{"date":"2024-12-05","close":12.0741},{"date":"2024-12-06","close":11.9149},{"date":"2024-12-09","close":11.9898},{"date":"2024-12-10","close":11.7182},{"date":"2024-12-11","close":11.943},{"date":"2024-12-12","close":12.0086},{"date":"2024-12-13","close":11.8306},{"date":"2024-12-16","close":11.7369},{"date":"2024-12-17","close":11.7931},{"date":"2024-12-18","close":11.484},{"date":"2024-12-19","close":11.3622},{"date":"2024-12-20","close":11.7275},{"date":"2024-12-23","close":11.6994},{"date":"2024-12-24","close":11.6151},{"date":"2024-12-26","close":11.765},{"date":"2024-12-27","close":11.6901},{"date":"2024-12-30","close":11.5964},{"date":"2024-12-31","close":11.662},{"date":"2025-01-02","close":11.6339},{"date":"2025-01-03","close":11.5027},{"date":"2025-01-06","close":11.1936},{"date":"2025-01-07","close":11.2405},{"date":"2025-01-08","close":11.203},{"date":"2025-01-10","close":10.9313},{"date":"2025-01-13","close":11.0531},{"date":"2025-01-14","close":10.9782},{"date":"2025-01-15","close":10.6691},{"date":"2025-01-16","close":10.6222},{"date":"2025-01-17","close":10.5848},{"date":"2025-01-21","close":10.6129},{"date":"2025-01-22","close":10.4349},{"date":"2025-01-23","close":10.4349},{"date":"2025-01-24","close":10.4911},{"date":"2025-01-27","close":10.6972},{"date":"2025-01-28","close":10.4911},{"date":"2025-01-29","close":10.6129},{"date":"2025-01-30","close":10.6972},{"date":"2025-01-31","close":10.566},{"date":"2025-02-03","close":10.3412},{"date":"2025-02-04","close":10.2007},{"date":"2025-02-05","close":10.2569},{"date":"2025-02-06","close":10.2101},{"date":"2025-02-07","close":10.0508},{"date":"2025-02-10","close":9.9478},{"date":"2025-02-11","close":9.9384},{"date":"2025-02-12","close":9.9291},{"date":"2025-02-13","close":10.1164},{"date":"2025-02-14","close":10.1164},{"date":"2025-02-18","close":10.1726},{"date":"2025-02-19","close":10.2382},{"date":"2025-02-20","close":10.36},{"date":"2025-02-21","close":10.5379},{"date":"2025-02-24","close":10.6691},{"date":"2025-02-25","close":10.7534},{"date":"2025-02-26","close":10.5286},{"date":"2025-02-27","close":8.9268},{"date":"2025-02-28","close":8.6458},{"date":"2025-03-03","close":8.7395},{"date":"2025-03-04","close":8.7769},{"date":"2025-03-05","close":8.88},{"date":"2025-03-06","close":8.9081},{"date":"2025-03-07","close":9.0392},{"date":"2025-03-10","close":9.0107},{"date":"2025-03-11","close":8.859},{"date":"2025-03-12","close":8.7641},{"date":"2025-03-13","close":8.5175},{"date":"2025-03-14","close":8.6313},{"date":"2025-03-17","close":8.7736},{"date":"2025-03-18","close":9.0297},{"date":"2025-03-19","close":8.9349},{"date":"2025-03-20","close":8.9538},{"date":"2025-03-21","close":8.6788},{"date":"2025-03-24","close":8.821},{"date":"2025-03-25","close":8.4891},{"date":"2025-03-26","close":8.4986},{"date":"2025-03-27","close":8.3847},{"date":"2025-03-28","close":8.233},{"date":"2025-03-31","close":8.2614},{"date":"2025-04-01","close":8.1571},{"date":"2025-04-02","close":8.214},{"date":"2025-04-03","close":7.7398},{"date":"2025-04-04","close":7.2276},{"date":"2025-04-07","close":7.2181},{"date":"2025-04-08","close":6.981},{"date":"2025-04-09","close":7.3888},{"date":"2025-04-10","close":6.8861},{"date":"2025-04-11","close":7.1517},{"date":"2025-04-14","close":7.2371},{"date":"2025-04-15","close":7.0948},{"date":"2025-04-16","close":7.0094},{"date":"2025-04-17","close":7.1707},{"date":"2025-04-21","close":7.1801},{"date":"2025-04-22","close":7.294},{"date":"2025-04-23","close":7.4078},{"date":"2025-04-24","close":7.6165},{"date":"2025-04-25","close":7.7113},{"date":"2025-04-28","close":7.8251},{"date":"2025-04-29","close":7.9105},{"date":"2025-04-30","close":7.9864},{"date":"2025-05-01","close":8.0338},{"date":"2025-05-02","close":8.2045},{"date":"2025-05-05","close":8.1476},{"date":"2025-05-06","close":8.0433},{"date":"2025-05-07","close":8.1571},{"date":"2025-05-08","close":8.6219},{"date":"2025-05-09","close":8.3183},{"date":"2025-05-12","close":8.4986},{"date":"2025-05-13","close":8.3373},{"date":"2025-05-14","close":7.9864},{"date":"2025-05-15","close":8.3373},{"date":"2025-05-16","close":8.3847},{"date":"2025-05-19","close":8.3089},{"date":"2025-05-20","close":8.4227},{"date":"2025-05-21","close":8.0433},{"date":"2025-05-22","close":8.0622},{"date":"2025-05-23","close":7.9757},{"date":"2025-05-27","close":8.2739},{"date":"2025-05-28","close":8.2643},{"date":"2025-05-29","close":8.4952},{"date":"2025-05-30","close":8.4567},{"date":"2025-06-02","close":8.3605},{"date":"2025-06-03","close":8.3797},{"date":"2025-06-04","close":8.2643},{"date":"2025-06-05","close":8.1392},{"date":"2025-06-06","close":8.3797},{"date":"2025-06-09","close":8.4759},{"date":"2025-06-10","close":8.6972},{"date":"2025-06-11","close":8.6395},{"date":"2025-06-12","close":8.7453},{"date":"2025-06-13","close":8.5818},{"date":"2025-06-16","close":8.6491},{"date":"2025-06-17","close":8.4278},{"date":"2025-06-18","close":8.4375},{"date":"2025-06-20","close":8.5337},{"date":"2025-06-23","close":8.5144},{"date":"2025-06-24","close":8.6106},{"date":"2025-06-25","close":8.5529},{"date":"2025-06-26","close":8.7742},{"date":"2025-06-27","close":8.6684},{"date":"2025-06-30","close":8.5914},{"date":"2025-07-01","close":8.8319},{"date":"2025-07-02","close":8.9858},{"date":"2025-07-03","close":8.9666},{"date":"2025-07-07","close":8.8512},{"date":"2025-07-08","close":8.9089},{"date":"2025-07-09","close":8.88},{"date":"2025-07-10","close":8.8993},{"date":"2025-07-11","close":8.7742},{"date":"2025-07-14","close":8.7934},{"date":"2025-07-15","close":8.5914},{"date":"2025-07-16","close":8.7357},{"date":"2025-07-17","close":8.9185},{"date":"2025-07-18","close":8.5433},{"date":"2025-07-21","close":8.5625},{"date":"2025-07-22","close":8.8896},{"date":"2025-07-23","close":9.0147},{"date":"2025-07-24","close":8.9955},{"date":"2025-07-25","close":9.0532},{"date":"2025-07-28","close":8.9089},{"date":"2025-07-29","close":8.7821},{"date":"2025-07-30","close":8.6005},{"date":"2025-07-31","close":8.352},{"date":"2025-08-01","close":8.4189},{"date":"2025-08-04","close":8.5432},{"date":"2025-08-05","close":8.5814},{"date":"2025-08-06","close":8.3616},{"date":"2025-08-07","close":8.9732},{"date":"2025-08-08","close":9.2694},{"date":"2025-08-11","close":9.4223},{"date":"2025-08-12","close":9.6708},{"date":"2025-08-13","close":9.9479},{"date":"2025-08-14","close":10.2155},{"date":"2025-08-15","close":10.139},{"date":"2025-08-18","close":10.1581},{"date":"2025-08-19","close":10.2059},{"date":"2025-08-20","close":10.1773},{"date":"2025-08-21","close":10.2155},{"date":"2025-08-22","close":10.2919},{"date":"2025-08-25","close":10.1953},{"date":"2025-08-26","close":10.06},{"date":"2025-08-27","close":10.0697},{"date":"2025-08-28","close":10.06},{"date":"2025-08-29","close":10.1953},{"date":"2025-09-02","close":10.205},{"date":"2025-09-03","close":10.1953},{"date":"2025-09-04","close":9.9827},{"date":"2025-09-05","close":10.147},{"date":"2025-09-08","close":10.1276},{"date":"2025-09-09","close":10.0987},{"date":"2025-09-10","close":9.8957},{"date":"2025-09-11","close":9.8281},{"date":"2025-09-12","close":9.6251},{"date":"2025-09-15","close":9.2772},{"date":"2025-09-16","close":9.2386},{"date":"2025-09-17","close":9.2966},{"date":"2025-09-18","close":9.5285},{"date":"2025-09-19","close":9.5671},{"date":"2025-09-22","close":9.4608},{"date":"2025-09-23","close":9.2772},{"date":"2025-09-24","close":9.3835},{"date":"2025-09-25","close":9.1709},{"date":"2025-09-26","close":9.1999},{"date":"2025-09-29","close":9.2966},{"date":"2025-09-30","close":9.5671},{"date":"2025-10-01","close":9.7508},{"date":"2025-10-02","close":9.7701},{"date":"2025-10-03","close":9.8474},{"date":"2025-10-06","close":9.7894},{"date":"2025-10-07","close":9.7991},{"date":"2025-10-08","close":9.6348},{"date":"2025-10-09","close":9.6541},{"date":"2025-10-10","close":9.4125},{"date":"2025-10-13","close":9.5285},{"date":"2025-10-14","close":9.5961},{"date":"2025-10-15","close":9.6445},{"date":"2025-10-16","close":9.7604},{"date":"2025-10-17","close":9.8281},{"date":"2025-10-20","close":9.9634},{"date":"2025-10-21","close":10.0407},{"date":"2025-10-22","close":10.06},{"date":"2025-10-23","close":9.9634},{"date":"2025-10-24","close":10.002},{"date":"2025-10-27","close":10.0697},{"date":"2025-10-28","close":9.944},{"date":"2025-10-29","close":9.9247},{"date":"2025-10-30","close":10.0117},{"date":"2025-10-31","close":10.0117},{"date":"2025-11-03","close":10.176},{"date":"2025-11-04","close":10.1373},{"date":"2025-11-05","close":10.3886},{"date":"2025-11-06","close":9.7701},{"date":"2025-11-07","close":9.7798},{"date":"2025-11-10","close":9.8281},{"date":"2025-11-11","close":10.8234},{"date":"2025-11-12","close":10.6398},{"date":"2025-11-13","close":10.5432},{"date":"2025-11-14","close":10.3596},{"date":"2025-11-17","close":10.3016},{"date":"2025-11-18","close":10.3499},{"date":"2025-11-19","close":10.1083},{"date":"2025-11-20","close":9.8474},{"date":"2025-11-21","close":10.1083},{"date":"2025-11-24","close":10.3306},{"date":"2025-11-25","close":10.3208},{"date":"2025-11-26","close":10.399},{"date":"2025-11-28","close":10.4479},{"date":"2025-12-01","close":10.4576},{"date":"2025-12-02","close":10.4674},{"date":"2025-12-03","close":10.5945},{"date":"2025-12-04","close":10.5163},{"date":"2025-12-05","close":10.6824},{"date":"2025-12-08","close":10.8388},{"date":"2025-12-09","close":10.9365},{"date":"2025-12-10","close":11.3373},{"date":"2025-12-11","close":11.3275},{"date":"2025-12-12","close":11.3861},{"date":"2025-12-15","close":11.3959},{"date":"2025-12-16","close":11.2004},{"date":"2025-12-17","close":11.435},{"date":"2025-12-18","close":11.6696},{"date":"2025-12-19","close":11.6598},{"date":"2025-12-22","close":11.738},{"date":"2025-12-23","close":11.7477},{"date":"2025-12-24","close":11.9628},{"date":"2025-12-26","close":12.0409},{"date":"2025-12-29","close":12.0898},{"date":"2025-12-30","close":12.256},{"date":"2025-12-31","close":12.168},{"date":"2026-01-02","close":12.1778},{"date":"2026-01-05","close":12.0898},{"date":"2026-01-06","close":12.1191},{"date":"2026-01-07","close":12.1778},{"date":"2026-01-08","close":12.3146},{"date":"2026-01-09","close":12.471},{"date":"2026-01-12","close":12.3928},{"date":"2026-01-13","close":13.0672},{"date":"2026-01-14","close":12.8521},{"date":"2026-01-15","close":12.5492},{"date":"2026-01-16","close":12.5687},{"date":"2026-01-20","close":12.3732},{"date":"2026-01-21","close":12.7544},{"date":"2026-01-22","close":12.9401},{"date":"2026-01-23","close":12.9108},{"date":"2026-01-26","close":12.8717},{"date":"2026-01-27","close":12.8228},{"date":"2026-01-28","close":12.6762},{"date":"2026-01-29","close":12.774},{"date":"2026-01-30","close":12.7935},{"date":"2026-02-02","close":13.3701},{"date":"2026-02-03","close":13.3701},{"date":"2026-02-04","close":14.0347},{"date":"2026-02-05","close":14.0152},{"date":"2026-02-06","close":14.2498},{"date":"2026-02-09","close":15.2076},{"date":"2026-02-10","close":15.5887},{"date":"2026-02-11","close":15.7646},{"date":"2026-02-12","close":15.4324},{"date":"2026-02-13","close":15.4128},{"date":"2026-02-17","close":15.3835},{"date":"2026-02-18","close":15.6865},{"date":"2026-02-19","close":15.618},{"date":"2026-02-20","close":15.5594},{"date":"2026-02-23","close":15.5887},{"date":"2026-02-24","close":15.7011},{"date":"2026-02-25","close":15.7158},{"date":"2026-02-26","close":14.9046},{"date":"2026-02-27","close":14.5918},{"date":"2026-03-02","close":15.3444},{"date":"2026-03-03","close":14.5527},{"date":"2026-03-04","close":14.3768},{"date":"2026-03-05","close":14.2009},{"date":"2026-03-06","close":13.8393},{"date":"2026-03-09","close":14.0152},{"date":"2026-03-10","close":13.8772},{"date":"2026-03-11","close":13.7688},{"date":"2026-03-12","close":13.6012},{"date":"2026-03-13","close":13.3154},{"date":"2026-03-16","close":13.3154},{"date":"2026-03-17","close":13.6012},{"date":"2026-03-18","close":13.5421},{"date":"2026-03-19","close":13.3056},{"date":"2026-03-20","close":13.0099},{"date":"2026-03-23","close":13.0986},{"date":"2026-03-24","close":13.1676},{"date":"2026-03-25","close":13.3056},{"date":"2026-03-26","close":13.1774},{"date":"2026-03-27","close":12.862},{"date":"2026-03-30","close":12.7733},{"date":"2026-03-31","close":13.3154},{"date":"2026-04-01","close":13.4337},{"date":"2026-04-02","close":13.2464},{"date":"2026-04-06","close":13.2169},{"date":"2026-04-07","close":12.9705},{"date":"2026-04-08","close":13.3746},{"date":"2026-04-09","close":13.414},{"date":"2026-04-10","close":13.276},{"date":"2026-04-13","close":13.6308},{"date":"2026-04-14","close":13.7097},{"date":"2026-04-15","close":13.6604},{"date":"2026-04-16","close":13.8082},{"date":"2026-04-17","close":14.4686},{"date":"2026-04-20","close":14.6558},{"date":"2026-04-21","close":14.5178},{"date":"2026-04-22","close":14.3109},{"date":"2026-04-23","close":14.5376},{"date":"2026-04-24","close":14.3799},{"date":"2026-04-27","close":14.5967},{"date":"2026-04-28","close":14.6066},{"date":"2026-04-29","close":14.7544},{"date":"2026-04-30","close":14.7248},{"date":"2026-05-01","close":14.8234},{"date":"2026-05-04","close":14.9811},{"date":"2026-05-05","close":15.2965},{"date":"2026-05-06","close":15.7203},{"date":"2026-05-07","close":17.1395},{"date":"2026-05-08","close":16.9227},{"date":"2026-05-11","close":16.6763},{"date":"2026-05-12","close":16.9227},{"date":"2026-05-13","close":17.1198},{"date":"2026-05-14","close":17.0114},{"date":"2026-05-15","close":16.2426},{"date":"2026-05-18","close":16.2624},{"date":"2026-05-19","close":15.9371},{"date":"2026-05-20","close":16.3511},{"date":"2026-05-21","close":16.2229},{"date":"2026-05-22","close":16.5285},{"date":"2026-05-26","close":16.1413},{"date":"2026-05-27","close":16.1711},{"date":"2026-05-28","close":15.9924},{"date":"2026-05-29","close":16.1413},{"date":"2026-06-01","close":15.6946},{"date":"2026-06-02","close":15.5755},{"date":"2026-06-03","close":15.4464},{"date":"2026-06-04","close":15.7839},{"date":"2026-06-05","close":15.7641},{"date":"2026-06-08","close":15.8137},{"date":"2026-06-09","close":16.0818},{"date":"2026-06-10","close":15.6549},{"date":"2026-06-11","close":16.1909},{"date":"2026-06-12","close":16.3597},{"date":"2026-06-15","close":16.2009},{"date":"2026-06-16","close":15.9229},{"date":"2026-06-17","close":15.6152},{"date":"2026-06-18","close":15.2578},{"date":"2026-06-22","close":15.2677},{"date":"2026-06-23","close":15.635},{"date":"2026-06-24","close":15.8137},{"date":"2026-06-25","close":15.9527},{"date":"2026-06-26","close":16.2108},{"date":"2026-06-29","close":16.1115},{"date":"2026-06-30","close":15.7641},{"date":"2026-07-01","close":16.0619},{"date":"2026-07-02","close":16.5781},{"date":"2026-07-06","close":16.6774},{"date":"2026-07-07","close":16.8362},{"date":"2026-07-08","close":16.5384},{"date":"2026-07-09","close":16.2207},{"date":"2026-07-10","close":16.1512},{"date":"2026-07-13","close":16.2704},{"date":"2026-07-14","close":16.1909},{"date":"2026-07-15","close":16.5582},{"date":"2026-07-16","close":17.2035},{"date":"2026-07-17","close":17.1638},{"date":"2026-07-20","close":16.866},{"date":"2026-07-21","close":17.4616},{"date":"2026-07-22","close":16.8858},{"date":"2026-07-23","close":17.1539},{"date":"2026-07-24","close":17.1142},{"date":"2026-07-27","close":17.5063},{"date":"2026-07-28","close":17.7296},{"date":"2026-07-29","close":17.6899},{"date":"2026-07-30","close":17.6304},{"date":"2026-07-31","close":17.4318},{"date":"2026-08-03","close":17.5013},{"date":"2026-08-04","close":17.5708},{"date":"2026-08-05","close":17.5212},{"date":"2026-08-06","close":16.1711},{"date":"2026-08-07","close":16.3101},{"date":"2026-08-10","close":16.1612},{"date":"2026-08-11","close":16.1612},{"date":"2026-08-12","close":15.9825},{"date":"2026-08-13","close":15.9229},{"date":"2026-08-14","close":16.1115},{"date":"2026-08-17","close":16.1115},{"date":"2026-08-18","close":16.052},{"date":"2026-08-19","close":16.1264},{"date":"2026-08-20","close":16.0023},{"date":"2026-08-21","close":16.32},{"date":"2026-08-24","close":16.54},{"date":"2026-08-25","close":16.72},{"date":"2026-08-26","close":16.85},{"date":"2026-08-27","close":16.89},{"date":"2026-08-28","close":16.34},{"date":"2026-08-31","close":16.51},{"date":"2026-09-01","close":16.63},{"date":"2026-09-02","close":17.09},{"date":"2026-09-03","close":16.94},{"date":"2026-09-04","close":16.88},{"date":"2026-09-08","close":16.61},{"date":"2026-09-09","close":16.5},{"date":"2026-09-10","close":16.38},{"date":"2026-09-11","close":16.51},{"date":"2026-09-14","close":16.66},{"date":"2026-09-15","close":16.65},{"date":"2026-09-16","close":17.02},{"date":"2026-09-17","close":17.13},{"date":"2026-09-18","close":16.95},{"date":"2026-09-21","close":17.1},{"date":"2026-09-22","close":17.18},{"date":"2026-09-23","close":17.12},{"date":"2026-09-24","close":17.42},{"date":"2026-09-25","close":17.83},{"date":"2026-09-28","close":18.27},{"date":"2026-09-29","close":18.12},{"date":"2026-09-30","close":17.72},{"date":"2026-10-01","close":17.46},{"date":"2026-10-02","close":17.6},{"date":"2026-10-05","close":17.62},{"date":"2026-10-06","close":17.54},{"date":"2026-10-07","close":17.49},{"date":"2026-10-08","close":17.44},{"date":"2026-10-09","close":17.64},{"date":"2026-10-12","close":17.54},{"date":"2026-10-13","close":17.25},{"date":"2026-10-14","close":17.44},{"date":"2026-10-15","close":18.22},{"date":"2026-10-16","close":18.655},{"date":"2026-10-19","close":18.26},{"date":"2026-10-20","close":18.65},{"date":"2026-10-21","close":18.45},{"date":"2026-10-22","close":18.48}],"chart_data":[{"date":"2024-10-23","open":10.8,"high":10.87,"low":10.67,"close":10.72,"volume":3470463,"rsi_14":53.53,"sma_20":11.54,"sma_60":11.62,"sma_120":11.28},{"date":"2024-10-24","open":10.73,"high":10.8,"low":10.6,"close":10.66,"volume":4068265,"rsi_14":46.58,"sma_20":11.54,"sma_60":11.61,"sma_120":11.27},{"date":"2024-10-25","open":10.73,"high":10.85,"low":10.61,"close":10.62,"volume":3180388,"rsi_14":53.96,"sma_20":11.53,"sma_60":11.6,"sma_120":11.27},{"date":"2024-10-28","open":10.69,"high":10.94,"low":10.66,"close":10.92,"volume":5020324,"rsi_14":62.94,"sma_20":11.54,"sma_60":11.6,"sma_120":11.27},{"date":"2024-10-29","open":10.85,"high":10.93,"low":10.8,"close":10.9,"volume":4802772,"rsi_14":60.12,"sma_20":11.55,"sma_60":11.61,"sma_120":11.27},{"date":"2024-10-30","open":10.83,"high":11.1,"low":10.81,"close":11.04,"volume":4764543,"rsi_14":66.47,"sma_20":11.57,"sma_60":11.62,"sma_120":11.28},{"date":"2024-10-31","open":11.03,"high":11.05,"low":10.76,"close":10.77,"volume":8053334,"rsi_14":55.67,"sma_20":11.58,"sma_60":11.62,"sma_120":11.28},{"date":"2024-11-01","open":10.83,"high":10.92,"low":10.75,"close":10.79,"volume":5348555,"rsi_14":55.9,"sma_20":11.58,"sma_60":11.61,"sma_120":11.28},{"date":"2024-11-04","open":10.76,"high":10.86,"low":10.6,"close":10.63,"volume":5306559,"rsi_14":38.32,"sma_20":11.59,"sma_60":11.61,"sma_120":11.28},{"date":"2024-11-05","open":10.62,"high":10.8,"low":10.52,"close":10.78,"volume":5302358,"rsi_14":44.2,"sma_20":11.6,"sma_60":11.61,"sma_120":11.29},{"date":"2024-11-06","open":11.02,"high":11.15,"low":10.74,"close":10.78,"volume":11589505,"rsi_14":47.06,"sma_20":11.61,"sma_60":11.61,"sma_120":11.29},{"date":"2024-11-07","open":10.96,"high":12.48,"low":10.83,"close":12.23,"volume":22179128,"rsi_14":72.05,"sma_20":11.7,"sma_60":11.64,"sma_120":11.31},{"date":"2024-11-08","open":12.13,"high":12.26,"low":11.82,"close":12.03,"volume":8943433,"rsi_14":71.38,"sma_20":11.78,"sma_60":11.66,"sma_120":11.33},{"date":"2024-11-11","open":12.12,"high":12.26,"low":11.87,"close":12.15,"volume":10035299,"rsi_14":71.65,"sma_20":11.87,"sma_60":11.68,"sma_120":11.35},{"date":"2024-11-12","open":12.07,"high":12.22,"low":11.94,"close":12.0,"volume":8345441,"rsi_14":70.78,"sma_20":11.92,"sma_60":11.7,"sma_120":11.36},{"date":"2024-11-13","open":11.93,"high":12.09,"low":11.91,"close":12.07,"volume":8249379,"rsi_14":72.89,"sma_20":11.98,"sma_60":11.72,"sma_120":11.38},{"date":"2024-11-14","open":12.02,"high":12.15,"low":11.68,"close":11.71,"volume":6456652,"rsi_14":66.12,"sma_20":12.03,"sma_60":11.74,"sma_120":11.4},{"date":"2024-11-15","open":11.72,"high":11.95,"low":11.63,"close":11.91,"volume":9151983,"rsi_14":65.07,"sma_20":12.08,"sma_60":11.76,"sma_120":11.42},{"date":"2024-11-18","open":11.86,"high":12.12,"low":11.77,"close":12.07,"volume":9025205,"rsi_14":67.03,"sma_20":12.15,"sma_60":11.78,"sma_120":11.44},{"date":"2024-11-19","open":11.99,"high":12.13,"low":11.88,"close":12.11,"volume":7385647,"rsi_14":66.11,"sma_20":12.22,"sma_60":11.8,"sma_120":11.47},{"date":"2024-11-20","open":12.04,"high":12.27,"low":12.01,"close":12.19,"volume":8773198,"rsi_14":72.57,"sma_20":12.3,"sma_60":11.82,"sma_120":11.49},{"date":"2024-11-21","open":12.25,"high":12.37,"low":12.16,"close":12.3,"volume":6961746,"rsi_14":73.35,"sma_20":12.39,"sma_60":11.85,"sma_120":11.51},{"date":"2024-11-22","open":12.31,"high":12.64,"low":12.3,"close":12.52,"volume":8362891,"rsi_14":77.91,"sma_20":12.48,"sma_60":11.87,"sma_120":11.53},{"date":"2024-11-25","open":12.62,"high":12.69,"low":12.5,"close":12.51,"volume":11088823,"rsi_14":76.6,"sma_20":12.56,"sma_60":11.89,"sma_120":11.56},{"date":"2024-11-26","open":12.49,"high":12.49,"low":12.12,"close":12.25,"volume":7419501,"rsi_14":70.59,"sma_20":12.63,"sma_60":11.91,"sma_120":11.58},{"date":"2024-11-27","open":12.25,"high":12.39,"low":12.19,"close":12.38,"volume":4744824,"rsi_14":50.93,"sma_20":12.7,"sma_60":11.94,"sma_120":11.6},{"date":"2024-11-29","open":12.38,"high":12.4,"low":12.25,"close":12.26,"volume":4695432,"rsi_14":53.17,"sma_20":12.77,"sma_60":11.96,"sma_120":11.62},{"date":"2024-12-02","open":12.3,"high":12.41,"low":12.21,"close":12.36,"volume":5287215,"rsi_14":52.71,"sma_20":12.85,"sma_60":11.99,"sma_120":11.64},{"date":"2024-12-03","open":12.37,"high":12.39,"low":12.16,"close":12.18,"volume":7495123,"rsi_14":51.69,"sma_20":12.93,"sma_60":12.02,"sma_120":11.66},{"date":"2024-12-04","open":12.21,"high":12.24,"low":12.04,"close":12.21,"volume":5617581,"rsi_14":50.98,"sma_20":13.0,"sma_60":12.05,"sma_120":11.69},{"date":"2024-12-05","open":12.21,"high":12.22,"low":12.03,"close":12.07,"volume":5943256,"rsi_14":57.46,"sma_20":13.06,"sma_60":12.08,"sma_120":11.71},{"date":"2024-12-06","open":12.15,"high":12.18,"low":11.88,"close":11.91,"volume":5013355,"rsi_14":46.89,"sma_20":13.04,"sma_60":12.1,"sma_120":11.73},{"date":"2024-12-09","open":11.84,"high":12.05,"low":11.81,"close":11.99,"volume":6690721,"rsi_14":44.05,"sma_20":13.03,"sma_60":12.11,"sma_120":11.75},{"date":"2024-12-10","open":11.98,"high":12.01,"low":11.65,"close":11.72,"volume":5934281,"rsi_14":35.94,"sma_20":13.0,"sma_60":12.13,"sma_120":11.77},{"date":"2024-12-11","open":11.72,"high":11.98,"low":11.59,"close":11.94,"volume":10564890,"rsi_14":40.87,"sma_20":13.0,"sma_60":12.14,"sma_120":11.79},{"date":"2024-12-12","open":11.92,"high":12.3,"low":11.9,"close":12.01,"volume":11621441,"rsi_14":39.41,"sma_20":12.99,"sma_60":12.16,"sma_120":11.81},{"date":"2024-12-13","open":12.02,"high":12.03,"low":11.73,"close":11.83,"volume":8236133,"rsi_14":32.38,"sma_20":12.99,"sma_60":12.17,"sma_120":11.83},{"date":"2024-12-16","open":11.77,"high":11.97,"low":11.73,"close":11.74,"volume":7551869,"rsi_14":31.05,"sma_20":12.97,"sma_60":12.19,"sma_120":11.85},{"date":"2024-12-17","open":11.72,"high":11.91,"low":11.67,"close":11.79,"volume":7465960,"rsi_14":37.56,"sma_20":12.95,"sma_60":12.21,"sma_120":11.87},{"date":"2024-12-18","open":11.74,"high":11.93,"low":11.47,"close":11.48,"volume":7453269,"rsi_14":27.78,"sma_20":12.91,"sma_60":12.22,"sma_120":11.88},{"date":"2024-12-19","open":11.46,"high":11.6,"low":11.31,"close":11.36,"volume":7810123,"rsi_14":27.78,"sma_20":12.86,"sma_60":12.23,"sma_120":11.89},{"date":"2024-12-20","open":11.44,"high":11.77,"low":11.37,"close":11.73,"volume":56546427,"rsi_14":36.07,"sma_20":12.83,"sma_60":12.25,"sma_120":11.91},{"date":"2024-12-23","open":11.62,"high":11.72,"low":11.4,"close":11.7,"volume":8585559,"rsi_14":38.77,"sma_20":12.78,"sma_60":12.27,"sma_120":11.93},{"date":"2024-12-24","open":11.47,"high":11.62,"low":11.35,"close":11.62,"volume":4059617,"rsi_14":36.21,"sma_20":12.73,"sma_60":12.28,"sma_120":11.94},{"date":"2024-12-26","open":11.61,"high":11.82,"low":11.57,"close":11.77,"volume":6194749,"rsi_14":42.92,"sma_20":12.71,"sma_60":12.3,"sma_120":11.96},{"date":"2024-12-27","open":11.7,"high":11.88,"low":11.61,"close":11.69,"volume":5182645,"rsi_14":44.64,"sma_20":12.67,"sma_60":12.31,"sma_120":11.97},{"date":"2024-12-30","open":11.63,"high":11.69,"low":11.5,"close":11.6,"volume":5822967,"rsi_14":40.71,"sma_20":12.63,"sma_60":12.33,"sma_120":11.99},{"date":"2024-12-31","open":11.62,"high":11.8,"low":11.59,"close":11.66,"volume":5816808,"rsi_14":48.53,"sma_20":12.6,"sma_60":12.34,"sma_120":12.0},{"date":"2025-01-02","open":11.63,"high":11.8,"low":11.54,"close":11.63,"volume":6663651,"rsi_14":40.98,"sma_20":12.57,"sma_60":12.36,"sma_120":12.01},{"date":"2025-01-03","open":11.68,"high":11.68,"low":11.47,"close":11.5,"volume":6364177,"rsi_14":35.79,"sma_20":12.53,"sma_60":12.38,"sma_120":12.02},{"date":"2025-01-06","open":11.47,"high":11.56,"low":11.14,"close":11.19,"volume":8953114,"rsi_14":33.33,"sma_20":12.48,"sma_60":12.39,"sma_120":12.02},{"date":"2025-01-07","open":11.17,"high":11.41,"low":11.16,"close":11.24,"volume":10684734,"rsi_14":36.68,"sma_20":12.45,"sma_60":12.4,"sma_120":12.02},{"date":"2025-01-08","open":11.21,"high":11.3,"low":11.01,"close":11.2,"volume":9547232,"rsi_14":34.01,"sma_20":12.41,"sma_60":12.41,"sma_120":12.03},{"date":"2025-01-10","open":11.06,"high":11.13,"low":10.83,"close":10.93,"volume":9525913,"rsi_14":34.72,"sma_20":12.36,"sma_60":12.41,"sma_120":12.02},{"date":"2025-01-13","open":10.88,"high":11.05,"low":10.82,"close":11.05,"volume":7883654,"rsi_14":41.45,"sma_20":12.32,"sma_60":12.41,"sma_120":12.03},{"date":"2025-01-14","open":11.1,"high":11.26,"low":10.91,"close":10.98,"volume":8957146,"rsi_14":25.31,"sma_20":12.26,"sma_60":12.41,"sma_120":12.03},{"date":"2025-01-15","open":11.07,"high":11.16,"low":10.45,"close":10.67,"volume":16873105,"rsi_14":21.35,"sma_20":12.2,"sma_60":12.4,"sma_120":12.02},{"date":"2025-01-16","open":10.55,"high":10.67,"low":10.43,"close":10.62,"volume":10433094,"rsi_14":21.81,"sma_20":12.14,"sma_60":12.4,"sma_120":12.02},{"date":"2025-01-17","open":10.62,"high":10.75,"low":10.52,"close":10.58,"volume":7723652,"rsi_14":14.2,"sma_20":12.08,"sma_60":12.39,"sma_120":12.01},{"date":"2025-01-21","open":10.58,"high":10.72,"low":10.56,"close":10.61,"volume":9800029,"rsi_14":16.37,"sma_20":12.03,"sma_60":12.39,"sma_120":12.01},{"date":"2025-01-22","open":10.49,"high":10.55,"low":10.13,"close":10.43,"volume":10523146,"rsi_14":15.56,"sma_20":11.98,"sma_60":12.38,"sma_120":12.0},{"date":"2025-01-23","open":10.46,"high":10.51,"low":10.4,"close":10.43,"volume":8598534,"rsi_14":12.14,"sma_20":11.91,"sma_60":12.37,"sma_120":11.99},{"date":"2025-01-24","open":10.43,"high":10.55,"low":10.41,"close":10.49,"volume":5844542,"rsi_14":15.34,"sma_20":11.85,"sma_60":12.37,"sma_120":11.99},{"date":"2025-01-27","open":10.6,"high":10.8,"low":10.54,"close":10.7,"volume":10438427,"rsi_14":26.63,"sma_20":11.8,"sma_60":12.36,"sma_120":11.98},{"date":"2025-01-28","open":10.69,"high":10.71,"low":10.47,"close":10.49,"volume":8132021,"rsi_14":28.32,"sma_20":11.73,"sma_60":12.36,"sma_120":11.98},{"date":"2025-01-29","open":10.49,"high":10.72,"low":10.36,"close":10.61,"volume":13592031,"rsi_14":31.49,"sma_20":11.67,"sma_60":12.35,"sma_120":11.98},{"date":"2025-01-30","open":10.73,"high":10.78,"low":10.58,"close":10.7,"volume":7886094,"rsi_14":35.48,"sma_20":11.62,"sma_60":12.34,"sma_120":11.98},{"date":"2025-01-31","open":10.68,"high":10.7,"low":10.5,"close":10.57,"volume":25782148,"rsi_14":38.6,"sma_20":11.56,"sma_60":12.34,"sma_120":11.97},{"date":"2025-02-03","open":10.47,"high":10.5,"low":10.22,"close":10.34,"volume":9320016,"rsi_14":29.12,"sma_20":11.5,"sma_60":12.33,"sma_120":11.97},{"date":"2025-02-04","open":10.3,"high":10.37,"low":10.17,"close":10.2,"volume":9247965,"rsi_14":28.04,"sma_20":11.43,"sma_60":12.32,"sma_120":11.96},{"date":"2025-02-05","open":10.25,"high":10.32,"low":10.18,"close":10.26,"volume":7805229,"rsi_14":36.42,"sma_20":11.38,"sma_60":12.31,"sma_120":11.96},{"date":"2025-02-06","open":10.21,"high":10.3,"low":10.05,"close":10.21,"volume":9639639,"rsi_14":36.42,"sma_20":11.32,"sma_60":12.27,"sma_120":11.95},{"date":"2025-02-07","open":10.25,"high":10.29,"low":10.02,"close":10.05,"volume":6046828,"rsi_14":33.71,"sma_20":11.26,"sma_60":12.23,"sma_120":11.95},{"date":"2025-02-10","open":10.06,"high":10.09,"low":9.92,"close":9.95,"volume":7799549,"rsi_14":30.6,"sma_20":11.21,"sma_60":12.19,"sma_120":11.94},{"date":"2025-02-11","open":9.92,"high":10.01,"low":9.86,"close":9.94,"volume":6773064,"rsi_14":33.94,"sma_20":11.15,"sma_60":12.15,"sma_120":11.93},{"date":"2025-02-12","open":9.93,"high":9.97,"low":9.85,"close":9.93,"volume":8534645,"rsi_14":33.73,"sma_20":11.09,"sma_60":12.11,"sma_120":11.92},{"date":"2025-02-13","open":9.98,"high":10.17,"low":9.91,"close":10.12,"volume":9223308,"rsi_14":38.89,"sma_20":11.06,"sma_60":12.08,"sma_120":11.91},{"date":"2025-02-14","open":10.19,"high":10.32,"low":10.1,"close":10.12,"volume":9588227,"rsi_14":30.38,"sma_20":11.04,"sma_60":12.05,"sma_120":11.9},{"date":"2025-02-18","open":10.1,"high":10.18,"low":10.06,"close":10.17,"volume":7969279,"rsi_14":38.03,"sma_20":11.01,"sma_60":12.01,"sma_120":11.9},{"date":"2025-02-19","open":10.11,"high":10.27,"low":10.11,"close":10.24,"volume":9372477,"rsi_14":35.29,"sma_20":10.99,"sma_60":11.98,"sma_120":11.89},{"date":"2025-02-20","open":10.23,"high":10.4,"low":10.23,"close":10.36,"volume":7401364,"rsi_14":37.14,"sma_20":10.99,"sma_60":11.94,"sma_120":11.88},{"date":"2025-02-21","open":10.4,"high":10.6,"low":10.31,"close":10.54,"volume":8783905,"rsi_14":48.97,"sma_20":10.99,"sma_60":11.91,"sma_120":11.88},{"date":"2025-02-24","open":10.54,"high":10.74,"low":10.43,"close":10.67,"volume":6934399,"rsi_14":62.96,"sma_20":11.0,"sma_60":11.88,"sma_120":11.87},{"date":"2025-02-25","open":10.63,"high":10.78,"low":10.63,"close":10.75,"volume":8428455,"rsi_14":72.87,"sma_20":11.01,"sma_60":11.85,"sma_120":11.87},{"date":"2025-02-26","open":10.74,"high":10.8,"low":10.48,"close":10.53,"volume":11358193,"rsi_14":59.86,"sma_20":11.01,"sma_60":11.81,"sma_120":11.86},{"date":"2025-02-27","open":8.67,"high":9.19,"low":8.21,"close":8.93,"volume":47469305,"rsi_14":28.12,"sma_20":10.92,"sma_60":11.75,"sma_120":11.84},{"date":"2025-02-28","open":9.02,"high":9.1,"low":8.52,"close":8.65,"volume":29319679,"rsi_14":26.99,"sma_20":10.81,"sma_60":11.69,"sma_120":11.82},{"date":"2025-03-03","open":8.7,"high":9.08,"low":8.68,"close":8.74,"volume":28087811,"rsi_14":30.15,"sma_20":10.71,"sma_60":11.62,"sma_120":11.81},{"date":"2025-03-04","open":8.66,"high":8.95,"low":8.66,"close":8.78,"volume":25040689,"rsi_14":31.1,"sma_20":10.63,"sma_60":11.56,"sma_120":11.79},{"date":"2025-03-05","open":8.76,"high":9.02,"low":8.73,"close":8.88,"volume":23361765,"rsi_14":33.43,"sma_20":10.56,"sma_60":11.5,"sma_120":11.78},{"date":"2025-03-06","open":8.9,"high":9.04,"low":8.77,"close":8.91,"volume":17081129,"rsi_14":29.91,"sma_20":10.49,"sma_60":11.45,"sma_120":11.76},{"date":"2025-03-07","open":8.91,"high":9.12,"low":8.82,"close":9.04,"volume":14478894,"rsi_14":32.84,"sma_20":10.42,"sma_60":11.4,"sma_120":11.75},{"date":"2025-03-10","open":9.0,"high":9.23,"low":8.97,"close":9.01,"volume":13165327,"rsi_14":30.23,"sma_20":10.36,"sma_60":11.34,"sma_120":11.73},{"date":"2025-03-11","open":9.0,"high":9.02,"low":8.75,"close":8.86,"volume":15590270,"rsi_14":27.48,"sma_20":10.3,"sma_60":11.29,"sma_120":11.71},{"date":"2025-03-12","open":8.83,"high":8.98,"low":8.75,"close":8.76,"volume":11026045,"rsi_14":24.0,"sma_20":10.23,"sma_60":11.23,"sma_120":11.69},{"date":"2025-03-13","open":8.79,"high":8.88,"low":8.49,"close":8.52,"volume":17472968,"rsi_14":18.21,"sma_20":10.15,"sma_60":11.17,"sma_120":11.66},{"date":"2025-03-14","open":8.54,"high":8.65,"low":8.52,"close":8.63,"volume":12922733,"rsi_14":17.75,"sma_20":10.06,"sma_60":11.11,"sma_120":11.64},{"date":"2025-03-17","open":8.66,"high":8.85,"low":8.66,"close":8.77,"volume":9315266,"rsi_14":19.11,"sma_20":9.99,"sma_60":11.05,"sma_120":11.62},{"date":"2025-03-18","open":8.77,"high":9.07,"low":8.77,"close":9.03,"volume":14458165,"rsi_14":26.37,"sma_20":9.92,"sma_60":11.0,"sma_120":11.6},{"date":"2025-03-19","open":9.06,"high":9.2,"low":8.84,"close":8.93,"volume":10394582,"rsi_14":47.29,"sma_20":9.84,"sma_60":10.96,"sma_120":11.59},{"date":"2025-03-20","open":8.89,"high":9.02,"low":8.87,"close":8.95,"volume":9136187,"rsi_14":56.0,"sma_20":9.76,"sma_60":10.91,"sma_120":11.57},{"date":"2025-03-21","open":8.87,"high":8.89,"low":8.55,"close":8.68,"volume":71873385,"rsi_14":45.36,"sma_20":9.66,"sma_60":10.85,"sma_120":11.55},{"date":"2025-03-24","open":8.74,"high":8.84,"low":8.64,"close":8.82,"volume":14654968,"rsi_14":48.29,"sma_20":9.55,"sma_60":10.8,"sma_120":11.53},{"date":"2025-03-25","open":8.82,"high":8.87,"low":8.47,"close":8.49,"volume":15723149,"rsi_14":38.43,"sma_20":9.43,"sma_60":10.74,"sma_120":11.51},{"date":"2025-03-26","open":8.51,"high":8.65,"low":8.44,"close":8.5,"volume":11100765,"rsi_14":37.89,"sma_20":9.31,"sma_60":10.68,"sma_120":11.49},{"date":"2025-03-27","open":8.49,"high":8.49,"low":8.3,"close":8.38,"volume":12076943,"rsi_14":32.0,"sma_20":9.28,"sma_60":10.62,"sma_120":11.47},{"date":"2025-03-28","open":8.44,"high":8.44,"low":8.18,"close":8.23,"volume":11278053,"rsi_14":31.86,"sma_20":9.25,"sma_60":10.56,"sma_120":11.44},{"date":"2025-03-31","open":8.21,"high":8.35,"low":8.11,"close":8.26,"volume":16424201,"rsi_14":35.21,"sma_20":9.22,"sma_60":10.5,"sma_120":11.42},{"date":"2025-04-01","open":8.26,"high":8.27,"low":8.12,"close":8.16,"volume":9296781,"rsi_14":35.05,"sma_20":9.18,"sma_60":10.44,"sma_120":11.4},{"date":"2025-04-02","open":8.09,"high":8.27,"low":8.09,"close":8.21,"volume":8339872,"rsi_14":41.75,"sma_20":9.14,"sma_60":10.37,"sma_120":11.38},{"date":"2025-04-03","open":8.07,"high":8.13,"low":7.72,"close":7.74,"volume":12190627,"rsi_14":29.74,"sma_20":9.07,"sma_60":10.31,"sma_120":11.35},{"date":"2025-04-04","open":7.63,"high":7.72,"low":7.19,"close":7.23,"volume":19911712,"rsi_14":19.93,"sma_20":8.97,"sma_60":10.24,"sma_120":11.32},{"date":"2025-04-07","open":7.17,"high":7.38,"low":6.78,"close":7.22,"volume":22823549,"rsi_14":11.02,"sma_20":8.88,"sma_60":10.17,"sma_120":11.29},{"date":"2025-04-08","open":7.44,"high":7.58,"low":6.84,"close":6.98,"volume":15567549,"rsi_14":10.38,"sma_20":8.78,"sma_60":10.09,"sma_120":11.25},{"date":"2025-04-09","open":6.83,"high":7.46,"low":6.67,"close":7.39,"volume":21194610,"rsi_14":22.59,"sma_20":8.71,"sma_60":10.03,"sma_120":11.22},{"date":"2025-04-10","open":7.2,"high":7.22,"low":6.5,"close":6.89,"volume":20459057,"rsi_14":20.92,"sma_20":8.62,"sma_60":9.95,"sma_120":11.18},{"date":"2025-04-11","open":6.95,"high":7.17,"low":6.84,"close":7.15,"volume":16249556,"rsi_14":23.96,"sma_20":8.54,"sma_60":9.89,"sma_120":11.15},{"date":"2025-04-14","open":7.27,"high":7.3,"low":7.04,"close":7.24,"volume":13840995,"rsi_14":28.85,"sma_20":8.46,"sma_60":9.83,"sma_120":11.11},{"date":"2025-04-15","open":7.22,"high":7.27,"low":7.01,"close":7.09,"volume":11897968,"rsi_14":27.3,"sma_20":8.36,"sma_60":9.76,"sma_120":11.08},{"date":"2025-04-16","open":7.14,"high":7.24,"low":6.96,"close":7.01,"volume":10211353,"rsi_14":27.55,"sma_20":8.26,"sma_60":9.7,"sma_120":11.04},{"date":"2025-04-17","open":7.04,"high":7.23,"low":7.01,"close":7.17,"volume":10716958,"rsi_14":32.72,"sma_20":8.16,"sma_60":9.64,"sma_120":11.01},{"date":"2025-04-21","open":7.11,"high":7.23,"low":7.08,"close":7.18,"volume":9829924,"rsi_14":32.3,"sma_20":8.08,"sma_60":9.58,"sma_120":10.98},{"date":"2025-04-22","open":7.26,"high":7.36,"low":7.21,"close":7.29,"volume":9498188,"rsi_14":35.91,"sma_20":8.0,"sma_60":9.52,"sma_120":10.95},{"date":"2025-04-23","open":7.45,"high":7.68,"low":7.4,"close":7.41,"volume":10186028,"rsi_14":37.08,"sma_20":7.95,"sma_60":9.46,"sma_120":10.91},{"date":"2025-04-24","open":7.46,"high":7.71,"low":7.42,"close":7.62,"volume":12860134,"rsi_14":47.84,"sma_20":7.9,"sma_60":9.41,"sma_120":10.88},{"date":"2025-04-25","open":7.6,"high":7.72,"low":7.53,"close":7.71,"volume":9507560,"rsi_14":59.92,"sma_20":7.86,"sma_60":9.35,"sma_120":10.85},{"date":"2025-04-28","open":7.71,"high":7.92,"low":7.7,"close":7.83,"volume":11151234,"rsi_14":61.94,"sma_20":7.84,"sma_60":9.3,"sma_120":10.82},{"date":"2025-04-29","open":7.73,"high":8.01,"low":7.7,"close":7.91,"volume":13222629,"rsi_14":69.44,"sma_20":7.82,"sma_60":9.25,"sma_120":10.79},{"date":"2025-04-30","open":7.88,"high":8.01,"low":7.83,"close":7.99,"volume":12056724,"rsi_14":64.52,"sma_20":7.81,"sma_60":9.21,"sma_120":10.77},{"date":"2025-05-01","open":7.95,"high":8.2,"low":7.81,"close":8.03,"volume":16092451,"rsi_14":85.8,"sma_20":7.81,"sma_60":9.17,"sma_120":10.74},{"date":"2025-05-02","open":8.21,"high":8.29,"low":8.08,"close":8.2,"volume":11937132,"rsi_14":84.91,"sma_20":7.83,"sma_60":9.13,"sma_120":10.72},{"date":"2025-05-05","open":8.19,"high":8.31,"low":8.13,"close":8.15,"volume":14393556,"rsi_14":80.77,"sma_20":7.88,"sma_60":9.09,"sma_120":10.68},{"date":"2025-05-06","open":8.15,"high":8.27,"low":8.03,"close":8.04,"volume":12419938,"rsi_14":82.89,"sma_20":7.92,"sma_60":9.05,"sma_120":10.64},{"date":"2025-05-07","open":8.05,"high":8.26,"low":8.05,"close":8.16,"volume":21351866,"rsi_14":89.03,"sma_20":7.98,"sma_60":9.02,"sma_120":10.61},{"date":"2025-05-08","open":8.54,"high":9.08,"low":8.45,"close":8.62,"volume":30071385,"rsi_14":90.91,"sma_20":8.05,"sma_60":8.99,"sma_120":10.57},{"date":"2025-05-09","open":8.55,"high":8.84,"low":8.29,"close":8.32,"volume":19144286,"rsi_14":77.52,"sma_20":8.12,"sma_60":8.96,"sma_120":10.54},{"date":"2025-05-12","open":8.5,"high":8.64,"low":8.46,"close":8.5,"volume":11596678,"rsi_14":78.22,"sma_20":8.2,"sma_60":8.93,"sma_120":10.51},{"date":"2025-05-13","open":8.45,"high":8.46,"low":8.27,"close":8.34,"volume":9318074,"rsi_14":71.3,"sma_20":8.25,"sma_60":8.9,"sma_120":10.47},{"date":"2025-05-14","open":8.32,"high":8.32,"low":7.97,"close":7.99,"volume":14655324,"rsi_14":57.96,"sma_20":8.3,"sma_60":8.86,"sma_120":10.44},{"date":"2025-05-15","open":8.04,"high":8.36,"low":7.99,"close":8.34,"volume":16493548,"rsi_14":62.13,"sma_20":8.37,"sma_60":8.82,"sma_120":10.4},{"date":"2025-05-16","open":8.34,"high":8.43,"low":8.29,"close":8.38,"volume":9508078,"rsi_14":61.13,"sma_20":8.43,"sma_60":8.79,"sma_120":10.36},{"date":"2025-05-19","open":8.32,"high":8.36,"low":8.2,"close":8.31,"volume":7785854,"rsi_14":57.95,"sma_20":8.49,"sma_60":8.75,"sma_120":10.33},{"date":"2025-05-20","open":8.34,"high":8.49,"low":8.3,"close":8.42,"volume":10948416,"rsi_14":58.58,"sma_20":8.55,"sma_60":8.7,"sma_120":10.29},{"date":"2025-05-21","open":8.38,"high":8.41,"low":8.03,"close":8.04,"volume":12458185,"rsi_14":50.17,"sma_20":8.59,"sma_60":8.65,"sma_120":10.25},{"date":"2025-05-22","open":8.01,"high":8.1,"low":7.84,"close":8.06,"volume":17124693,"rsi_14":47.39,"sma_20":8.61,"sma_60":8.61,"sma_120":10.21},{"date":"2025-05-23","open":7.95,"high":7.99,"low":7.88,"close":7.98,"volume":9914487,"rsi_14":45.03,"sma_20":8.62,"sma_60":8.59,"sma_120":10.17},{"date":"2025-05-27","open":8.03,"high":8.3,"low":8.0,"close":8.27,"volume":14639826,"rsi_14":51.86,"sma_20":8.64,"sma_60":8.58,"sma_120":10.13},{"date":"2025-05-28","open":8.28,"high":8.3,"low":8.18,"close":8.26,"volume":10162808,"rsi_14":49.84,"sma_20":8.65,"sma_60":8.56,"sma_120":10.09},{"date":"2025-05-29","open":8.3,"high":8.51,"low":8.25,"close":8.5,"volume":14107907,"rsi_14":45.45,"sma_20":8.67,"sma_60":8.56,"sma_120":10.06},{"date":"2025-05-30","open":8.43,"high":8.51,"low":8.24,"close":8.46,"volume":83893569,"rsi_14":50.39,"sma_20":8.68,"sma_60":8.54,"sma_120":10.02},{"date":"2025-06-02","open":8.37,"high":8.44,"low":8.25,"close":8.36,"volume":12064633,"rsi_14":44.58,"sma_20":8.69,"sma_60":8.53,"sma_120":9.99},{"date":"2025-06-03","open":8.27,"high":8.5,"low":8.08,"close":8.38,"volume":20434023,"rsi_14":48.29,"sma_20":8.69,"sma_60":8.51,"sma_120":9.96},{"date":"2025-06-04","open":8.37,"high":8.47,"low":8.25,"close":8.26,"volume":25510391,"rsi_14":54.07,"sma_20":8.7,"sma_60":8.5,"sma_120":9.92},{"date":"2025-06-05","open":8.31,"high":8.31,"low":8.12,"close":8.14,"volume":13736335,"rsi_14":41.08,"sma_20":8.69,"sma_60":8.48,"sma_120":9.89},{"date":"2025-06-06","open":8.22,"high":8.4,"low":8.2,"close":8.38,"volume":9756539,"rsi_14":46.83,"sma_20":8.67,"sma_60":8.48,"sma_120":9.85},{"date":"2025-06-09","open":8.44,"high":8.56,"low":8.37,"close":8.48,"volume":10499168,"rsi_14":51.21,"sma_20":8.67,"sma_60":8.47,"sma_120":9.82},{"date":"2025-06-10","open":8.51,"high":8.73,"low":8.44,"close":8.7,"volume":14465802,"rsi_14":53.67,"sma_20":8.68,"sma_60":8.47,"sma_120":9.79},{"date":"2025-06-11","open":8.69,"high":8.77,"low":8.57,"close":8.64,"volume":10451216,"rsi_14":63.59,"sma_20":8.69,"sma_60":8.47,"sma_120":9.76},{"date":"2025-06-12","open":8.62,"high":8.84,"low":8.58,"close":8.75,"volume":13592146,"rsi_14":65.28,"sma_20":8.72,"sma_60":8.46,"sma_120":9.73},{"date":"2025-06-13","open":8.64,"high":8.75,"low":8.56,"close":8.58,"volume":9003237,"rsi_14":66.67,"sma_20":8.73,"sma_60":8.45,"sma_120":9.7},{"date":"2025-06-16","open":8.65,"high":8.73,"low":8.58,"close":8.65,"volume":11169524,"rsi_14":61.82,"sma_20":8.74,"sma_60":8.44,"sma_120":9.68},{"date":"2025-06-17","open":8.56,"high":8.63,"low":8.38,"close":8.43,"volume":9570905,"rsi_14":54.55,"sma_20":8.74,"sma_60":8.44,"sma_120":9.65},{"date":"2025-06-18","open":8.42,"high":8.51,"low":8.33,"close":8.44,"volume":9584112,"rsi_14":48.17,"sma_20":8.73,"sma_60":8.43,"sma_120":9.61},{"date":"2025-06-20","open":8.49,"high":8.57,"low":8.36,"close":8.53,"volume":18664291,"rsi_14":52.35,"sma_20":8.75,"sma_60":8.43,"sma_120":9.59},{"date":"2025-06-23","open":8.5,"high":8.56,"low":8.33,"close":8.51,"volume":8442296,"rsi_14":54.94,"sma_20":8.77,"sma_60":8.43,"sma_120":9.55},{"date":"2025-06-24","open":8.56,"high":8.66,"low":8.53,"close":8.61,"volume":12754356,"rsi_14":57.06,"sma_20":8.8,"sma_60":8.43,"sma_120":9.53},{"date":"2025-06-25","open":8.56,"high":8.62,"low":8.5,"close":8.55,"volume":8891071,"rsi_14":59.15,"sma_20":8.81,"sma_60":8.43,"sma_120":9.5},{"date":"2025-06-26","open":8.63,"high":8.79,"low":8.56,"close":8.77,"volume":11387549,"rsi_14":68.97,"sma_20":8.84,"sma_60":8.44,"sma_120":9.47},{"date":"2025-06-27","open":8.77,"high":8.82,"low":8.58,"close":8.67,"volume":17753689,"rsi_14":59.38,"sma_20":8.85,"sma_60":8.44,"sma_120":9.44},{"date":"2025-06-30","open":8.7,"high":8.73,"low":8.56,"close":8.59,"volume":9400536,"rsi_14":53.8,"sma_20":8.86,"sma_60":8.45,"sma_120":9.41},{"date":"2025-07-01","open":8.63,"high":8.99,"low":8.54,"close":8.83,"volume":17389095,"rsi_14":54.38,"sma_20":8.88,"sma_60":8.47,"sma_120":9.39},{"date":"2025-07-02","open":8.85,"high":9.05,"low":8.77,"close":8.99,"volume":11639797,"rsi_14":60.59,"sma_20":8.91,"sma_60":8.49,"sma_120":9.37},{"date":"2025-07-03","open":8.98,"high":9.01,"low":8.87,"close":8.97,"volume":6343931,"rsi_14":57.14,"sma_20":8.95,"sma_60":8.52,"sma_120":9.34},{"date":"2025-07-07","open":8.94,"high":9.01,"low":8.83,"close":8.85,"volume":10187095,"rsi_14":58.97,"sma_20":8.99,"sma_60":8.55,"sma_120":9.32},{"date":"2025-07-08","open":8.86,"high":9.06,"low":8.82,"close":8.91,"volume":11809910,"rsi_14":58.71,"sma_20":9.01,"sma_60":8.58,"sma_120":9.3},{"date":"2025-07-09","open":8.95,"high":9.01,"low":8.85,"close":8.88,"volume":5851497,"rsi_14":67.41,"sma_20":9.03,"sma_60":8.61,"sma_120":9.28},{"date":"2025-07-10","open":8.85,"high":9.03,"low":8.83,"close":8.9,"volume":6810572,"rsi_14":67.65,"sma_20":9.05,"sma_60":8.64,"sma_120":9.26},{"date":"2025-07-11","open":8.84,"high":8.84,"low":8.69,"close":8.77,"volume":7107208,"rsi_14":58.99,"sma_20":9.05,"sma_60":8.66,"sma_120":9.25},{"date":"2025-07-14","open":8.73,"high":8.8,"low":8.7,"close":8.79,"volume":6053274,"rsi_14":60.43,"sma_20":9.06,"sma_60":8.69,"sma_120":9.23},{"date":"2025-07-15","open":8.8,"high":8.9,"low":8.59,"close":8.59,"volume":5937313,"rsi_14":49.33,"sma_20":9.06,"sma_60":8.72,"sma_120":9.21},{"date":"2025-07-16","open":8.65,"high":8.75,"low":8.55,"close":8.74,"volume":8067626,"rsi_14":55.97,"sma_20":9.06,"sma_60":8.74,"sma_120":9.19},{"date":"2025-07-17","open":8.74,"high":8.93,"low":8.71,"close":8.92,"volume":10326480,"rsi_14":54.84,"sma_20":9.09,"sma_60":8.77,"sma_120":9.18},{"date":"2025-07-18","open":8.89,"high":8.92,"low":8.5,"close":8.54,"volume":9919758,"rsi_14":46.45,"sma_20":9.09,"sma_60":8.79,"sma_120":9.16},{"date":"2025-07-21","open":8.56,"high":8.7,"low":8.53,"close":8.56,"volume":7008180,"rsi_14":49.15,"sma_20":9.09,"sma_60":8.81,"sma_120":9.13},{"date":"2025-07-22","open":8.56,"high":8.9,"low":8.56,"close":8.89,"volume":12189163,"rsi_14":51.61,"sma_20":9.11,"sma_60":8.83,"sma_120":9.12},{"date":"2025-07-23","open":8.95,"high":9.08,"low":8.91,"close":9.01,"volume":5549237,"rsi_14":50.82,"sma_20":9.13,"sma_60":8.85,"sma_120":9.1},{"date":"2025-07-24","open":8.98,"high":9.06,"low":8.94,"close":9.0,"volume":6086092,"rsi_14":50.82,"sma_20":9.16,"sma_60":8.87,"sma_120":9.08},{"date":"2025-07-25","open":9.02,"high":9.06,"low":8.94,"close":9.05,"volume":5031342,"rsi_14":55.93,"sma_20":9.17,"sma_60":8.89,"sma_120":9.07},{"date":"2025-07-28","open":9.02,"high":9.02,"low":8.87,"close":8.91,"volume":5844881,"rsi_14":50.0,"sma_20":9.18,"sma_60":8.9,"sma_120":9.05},{"date":"2025-07-29","open":8.83,"high":8.83,"low":8.72,"close":8.78,"volume":7071914,"rsi_14":48.95,"sma_20":9.2,"sma_60":8.91,"sma_120":9.04},{"date":"2025-07-30","open":8.82,"high":8.85,"low":8.57,"close":8.6,"volume":5445646,"rsi_14":43.96,"sma_20":9.19,"sma_60":8.92,"sma_120":9.02},{"date":"2025-07-31","open":8.57,"high":8.62,"low":8.29,"close":8.35,"volume":10565731,"rsi_14":41.36,"sma_20":9.16,"sma_60":8.92,"sma_120":9.01},{"date":"2025-08-01","open":8.33,"high":8.48,"low":8.24,"close":8.42,"volume":6730630,"rsi_14":42.67,"sma_20":9.13,"sma_60":8.93,"sma_120":8.99},{"date":"2025-08-04","open":8.43,"high":8.59,"low":8.41,"close":8.54,"volume":6641595,"rsi_14":50.23,"sma_20":9.12,"sma_60":8.93,"sma_120":8.98},{"date":"2025-08-05","open":8.56,"high":8.63,"low":8.49,"close":8.58,"volume":7164155,"rsi_14":47.57,"sma_20":9.1,"sma_60":8.93,"sma_120":8.96},{"date":"2025-08-06","open":8.52,"high":8.52,"low":8.35,"close":8.36,"volume":9372689,"rsi_14":37.62,"sma_20":9.08,"sma_60":8.93,"sma_120":8.95},{"date":"2025-08-07","open":8.6,"high":9.03,"low":8.41,"close":8.97,"volume":13215017,"rsi_14":60.85,"sma_20":9.09,"sma_60":8.94,"sma_120":8.94},{"date":"2025-08-08","open":8.96,"high":9.3,"low":8.84,"close":9.27,"volume":18395349,"rsi_14":65.15,"sma_20":9.12,"sma_60":8.95,"sma_120":8.93},{"date":"2025-08-11","open":9.25,"high":9.67,"low":9.25,"close":9.42,"volume":19008471,"rsi_14":62.6,"sma_20":9.15,"sma_60":8.98,"sma_120":8.92},{"date":"2025-08-12","open":9.47,"high":9.72,"low":9.43,"close":9.67,"volume":15039224,"rsi_14":64.48,"sma_20":9.21,"sma_60":9.0,"sma_120":8.91},{"date":"2025-08-13","open":9.71,"high":9.98,"low":9.65,"close":9.95,"volume":8309468,"rsi_14":68.53,"sma_20":9.28,"sma_60":9.02,"sma_120":8.91},{"date":"2025-08-14","open":9.89,"high":10.26,"low":9.83,"close":10.22,"volume":11941243,"rsi_14":70.78,"sma_20":9.35,"sma_60":9.06,"sma_120":8.9},{"date":"2025-08-15","open":10.27,"high":10.33,"low":10.08,"close":10.14,"volume":9230981,"rsi_14":72.43,"sma_20":9.44,"sma_60":9.09,"sma_120":8.89},{"date":"2025-08-18","open":10.15,"high":10.33,"low":10.14,"close":10.16,"volume":8945468,"rsi_14":74.32,"sma_20":9.52,"sma_60":9.12,"sma_120":8.89},{"date":"2025-08-19","open":10.2,"high":10.31,"low":10.11,"close":10.21,"volume":7588972,"rsi_14":79.79,"sma_20":9.59,"sma_60":9.16,"sma_120":8.88},{"date":"2025-08-20","open":10.23,"high":10.33,"low":10.08,"close":10.18,"volume":6564813,"rsi_14":86.87,"sma_20":9.66,"sma_60":9.2,"sma_120":8.89},{"date":"2025-08-21","open":10.18,"high":10.3,"low":10.14,"close":10.22,"volume":8056353,"rsi_14":86.72,"sma_20":9.73,"sma_60":9.23,"sma_120":8.9},{"date":"2025-08-22","open":10.27,"high":10.46,"low":10.24,"close":10.29,"volume":6372969,"rsi_14":84.62,"sma_20":9.79,"sma_60":9.27,"sma_120":8.92},{"date":"2025-08-25","open":10.22,"high":10.29,"low":10.15,"close":10.2,"volume":5791475,"rsi_14":81.03,"sma_20":9.85,"sma_60":9.29,"sma_120":8.93},{"date":"2025-08-26","open":10.17,"high":10.2,"low":10.01,"close":10.06,"volume":9261817,"rsi_14":84.02,"sma_20":9.91,"sma_60":9.32,"sma_120":8.93},{"date":"2025-08-27","open":10.05,"high":10.13,"low":9.96,"close":10.07,"volume":7986440,"rsi_14":78.45,"sma_20":9.98,"sma_60":9.35,"sma_120":8.94},{"date":"2025-08-28","open":10.04,"high":10.09,"low":9.89,"close":10.06,"volume":6703826,"rsi_14":73.51,"sma_20":10.07,"sma_60":9.38,"sma_120":8.95},{"date":"2025-08-29","open":10.06,"high":10.21,"low":10.05,"close":10.2,"volume":8618813,"rsi_14":73.15,"sma_20":10.15,"sma_60":9.41,"sma_120":8.96},{"date":"2025-09-02","open":10.15,"high":10.23,"low":10.08,"close":10.2,"volume":7091229,"rsi_14":67.74,"sma_20":10.24,"sma_60":9.45,"sma_120":8.97},{"date":"2025-09-03","open":10.16,"high":10.25,"low":10.11,"close":10.2,"volume":6267650,"rsi_14":57.29,"sma_20":10.31,"sma_60":9.48,"sma_120":8.98},{"date":"2025-09-04","open":10.16,"high":10.18,"low":9.94,"close":9.98,"volume":7028452,"rsi_14":30.0,"sma_20":10.39,"sma_60":9.5,"sma_120":8.99},{"date":"2025-09-05","open":10.04,"high":10.2,"low":10.01,"close":10.15,"volume":7288982,"rsi_14":44.44,"sma_20":10.45,"sma_60":9.53,"sma_120":9.0},{"date":"2025-09-08","open":10.11,"high":10.16,"low":9.98,"close":10.13,"volume":8808498,"rsi_14":42.42,"sma_20":10.49,"sma_60":9.55,"sma_120":9.01},{"date":"2025-09-09","open":10.07,"high":10.2,"low":10.02,"close":10.1,"volume":6183558,"rsi_14":38.14,"sma_20":10.52,"sma_60":9.57,"sma_120":9.02},{"date":"2025-09-10","open":10.04,"high":10.06,"low":9.86,"close":9.9,"volume":7505727,"rsi_14":32.17,"sma_20":10.52,"sma_60":9.6,"sma_120":9.02},{"date":"2025-09-11","open":9.91,"high":10.03,"low":9.75,"close":9.83,"volume":20206842,"rsi_14":27.97,"sma_20":10.51,"sma_60":9.62,"sma_120":9.03},{"date":"2025-09-12","open":9.75,"high":9.84,"low":9.61,"close":9.63,"volume":12168403,"rsi_14":24.44,"sma_20":10.47,"sma_60":9.64,"sma_120":9.04},{"date":"2025-09-15","open":9.63,"high":9.65,"low":9.26,"close":9.28,"volume":17794889,"rsi_14":20.5,"sma_20":10.42,"sma_60":9.65,"sma_120":9.04},{"date":"2025-09-16","open":9.28,"high":9.32,"low":9.17,"close":9.24,"volume":10106472,"rsi_14":21.85,"sma_20":10.37,"sma_60":9.66,"sma_120":9.04},{"date":"2025-09-17","open":9.22,"high":9.53,"low":9.2,"close":9.3,"volume":11937722,"rsi_14":24.36,"sma_20":10.32,"sma_60":9.67,"sma_120":9.05},{"date":"2025-09-18","open":9.24,"high":9.56,"low":9.18,"close":9.53,"volume":12926403,"rsi_14":34.64,"sma_20":10.28,"sma_60":9.69,"sma_120":9.06},{"date":"2025-09-19","open":9.52,"high":9.75,"low":9.52,"close":9.57,"volume":44217862,"rsi_14":30.77,"sma_20":10.24,"sma_60":9.71,"sma_120":9.07},{"date":"2025-09-22","open":9.57,"high":9.59,"low":9.39,"close":9.46,"volume":9219143,"rsi_14":28.49,"sma_20":10.2,"sma_60":9.72,"sma_120":9.08},{"date":"2025-09-23","open":9.46,"high":9.47,"low":9.25,"close":9.28,"volume":8977603,"rsi_14":25.89,"sma_20":10.15,"sma_60":9.73,"sma_120":9.09},{"date":"2025-09-24","open":9.31,"high":9.39,"low":9.21,"close":9.38,"volume":7632447,"rsi_14":33.33,"sma_20":10.11,"sma_60":9.74,"sma_120":9.09},{"date":"2025-09-25","open":9.38,"high":9.38,"low":9.11,"close":9.17,"volume":7761711,"rsi_14":23.56,"sma_20":10.07,"sma_60":9.75,"sma_120":9.11},{"date":"2025-09-26","open":9.24,"high":9.28,"low":9.16,"close":9.2,"volume":7473890,"rsi_14":25.0,"sma_20":10.02,"sma_60":9.75,"sma_120":9.12},{"date":"2025-09-29","open":9.23,"high":9.33,"low":9.15,"close":9.3,"volume":7645411,"rsi_14":29.15,"sma_20":9.98,"sma_60":9.75,"sma_120":9.14},{"date":"2025-09-30","open":9.29,"high":9.58,"low":9.23,"close":9.57,"volume":9073890,"rsi_14":41.75,"sma_20":9.94,"sma_60":9.77,"sma_120":9.16},{"date":"2025-10-01","open":9.59,"high":9.83,"low":9.59,"close":9.75,"volume":9501083,"rsi_14":48.17,"sma_20":9.92,"sma_60":9.78,"sma_120":9.18},{"date":"2025-10-02","open":9.74,"high":9.84,"low":9.61,"close":9.77,"volume":6961289,"rsi_14":53.77,"sma_20":9.91,"sma_60":9.79,"sma_120":9.2},{"date":"2025-10-03","open":9.84,"high":10.03,"low":9.72,"close":9.85,"volume":7009612,"rsi_14":67.25,"sma_20":9.89,"sma_60":9.81,"sma_120":9.22},{"date":"2025-10-06","open":9.84,"high":9.87,"low":9.75,"close":9.79,"volume":7146805,"rsi_14":66.47,"sma_20":9.88,"sma_60":9.83,"sma_120":9.25},{"date":"2025-10-07","open":9.78,"high":9.92,"low":9.72,"close":9.8,"volume":6546125,"rsi_14":65.48,"sma_20":9.86,"sma_60":9.84,"sma_120":9.27},{"date":"2025-10-08","open":9.78,"high":9.83,"low":9.59,"close":9.63,"volume":6981640,"rsi_14":53.42,"sma_20":9.85,"sma_60":9.86,"sma_120":9.29},{"date":"2025-10-09","open":9.67,"high":9.8,"low":9.62,"close":9.65,"volume":7415619,"rsi_14":52.83,"sma_20":9.84,"sma_60":9.88,"sma_120":9.31},{"date":"2025-10-10","open":9.66,"high":9.73,"low":9.36,"close":9.41,"volume":7665371,"rsi_14":48.55,"sma_20":9.83,"sma_60":9.88,"sma_120":9.33},{"date":"2025-10-13","open":9.45,"high":9.63,"low":9.41,"close":9.53,"volume":7622731,"rsi_14":57.83,"sma_20":9.84,"sma_60":9.9,"sma_120":9.35},{"date":"2025-10-14","open":9.42,"high":9.63,"low":9.4,"close":9.6,"volume":6459749,"rsi_14":56.79,"sma_20":9.86,"sma_60":9.92,"sma_120":9.36},{"date":"2025-10-15","open":9.68,"high":9.83,"low":9.52,"close":9.64,"volume":9234044,"rsi_14":66.9,"sma_20":9.88,"sma_60":9.93,"sma_120":9.38},{"date":"2025-10-16","open":9.74,"high":9.86,"low":9.68,"close":9.76,"volume":6150700,"rsi_14":68.83,"sma_20":9.89,"sma_60":9.94,"sma_120":9.4},{"date":"2025-10-17","open":9.75,"high":9.86,"low":9.73,"close":9.83,"volume":5505693,"rsi_14":68.21,"sma_20":9.9,"sma_60":9.96,"sma_120":9.41},{"date":"2025-10-20","open":9.83,"high":9.97,"low":9.79,"close":9.96,"volume":6620733,"rsi_14":64.96,"sma_20":9.93,"sma_60":9.97,"sma_120":9.43},{"date":"2025-10-21","open":9.96,"high":10.09,"low":9.95,"close":10.04,"volume":6282050,"rsi_14":61.9,"sma_20":9.97,"sma_60":9.99,"sma_120":9.44},{"date":"2025-10-22","open":10.05,"high":10.16,"low":9.96,"close":10.06,"volume":7453819,"rsi_14":61.9,"sma_20":10.0,"sma_60":10.01,"sma_120":9.46},{"date":"2025-10-23","open":10.04,"high":10.14,"low":9.94,"close":9.96,"volume":5274586,"rsi_14":54.69,"sma_20":10.04,"sma_60":10.03,"sma_120":9.47},{"date":"2025-10-24","open":10.01,"high":10.15,"low":9.99,"close":10.0,"volume":5045629,"rsi_14":58.73,"sma_20":10.08,"sma_60":10.06,"sma_120":9.49},{"date":"2025-10-27","open":10.0,"high":10.09,"low":9.84,"close":10.07,"volume":6682415,"rsi_14":60.61,"sma_20":10.12,"sma_60":10.08,"sma_120":9.51},{"date":"2025-10-28","open":10.03,"high":10.11,"low":9.92,"close":9.94,"volume":7206386,"rsi_14":62.5,"sma_20":10.14,"sma_60":10.11,"sma_120":9.52},{"date":"2025-10-29","open":9.9,"high":10.07,"low":9.88,"close":9.92,"volume":9644033,"rsi_14":60.94,"sma_20":10.15,"sma_60":10.13,"sma_120":9.53},{"date":"2025-10-30","open":9.92,"high":10.11,"low":9.92,"close":10.01,"volume":7561030,"rsi_14":77.68,"sma_20":10.17,"sma_60":10.16,"sma_120":9.54},{"date":"2025-10-31","open":9.96,"high":10.08,"low":9.9,"close":10.01,"volume":12301853,"rsi_14":75.0,"sma_20":10.17,"sma_60":10.17,"sma_120":9.55},{"date":"2025-11-03","open":9.99,"high":10.21,"low":9.94,"close":10.18,"volume":9737901,"rsi_14":77.27,"sma_20":10.19,"sma_60":10.19,"sma_120":9.57},{"date":"2025-11-04","open":10.09,"high":10.25,"low":10.01,"close":10.14,"volume":9990543,"rsi_14":73.39,"sma_20":10.21,"sma_60":10.2,"sma_120":9.59},{"date":"2025-11-05","open":10.1,"high":10.45,"low":10.06,"close":10.39,"volume":17837064,"rsi_14":76.42,"sma_20":10.25,"sma_60":10.21,"sma_120":9.6},{"date":"2025-11-06","open":10.22,"high":10.58,"low":9.69,"close":9.77,"volume":17669264,"rsi_14":48.33,"sma_20":10.26,"sma_60":10.2,"sma_120":9.61},{"date":"2025-11-07","open":9.75,"high":9.82,"low":9.59,"close":9.78,"volume":12732683,"rsi_14":44.31,"sma_20":10.28,"sma_60":10.19,"sma_120":9.62},{"date":"2025-11-10","open":9.8,"high":9.85,"low":9.65,"close":9.83,"volume":9798918,"rsi_14":43.29,"sma_20":10.29,"sma_60":10.18,"sma_120":9.64},{"date":"2025-11-11","open":9.88,"high":10.9,"low":9.88,"close":10.82,"volume":11953543,"rsi_14":64.91,"sma_20":10.35,"sma_60":10.19,"sma_120":9.66},{"date":"2025-11-12","open":10.79,"high":10.81,"low":10.56,"close":10.64,"volume":8653457,"rsi_14":62.77,"sma_20":10.41,"sma_60":10.2,"sma_120":9.68},{"date":"2025-11-13","open":10.59,"high":10.77,"low":10.51,"close":10.54,"volume":7383018,"rsi_14":60.0,"sma_20":10.45,"sma_60":10.2,"sma_120":9.7},{"date":"2025-11-14","open":10.47,"high":10.53,"low":10.3,"close":10.36,"volume":7397957,"rsi_14":55.14,"sma_20":10.47,"sma_60":10.2,"sma_120":9.72},{"date":"2025-11-17","open":10.37,"high":10.51,"low":10.26,"close":10.3,"volume":5993183,"rsi_14":56.49,"sma_20":10.49,"sma_60":10.2,"sma_120":9.74},{"date":"2025-11-18","open":10.28,"high":10.5,"low":10.21,"close":10.35,"volume":7719839,"rsi_14":57.64,"sma_20":10.51,"sma_60":10.21,"sma_120":9.75},{"date":"2025-11-19","open":10.32,"high":10.33,"low":10.09,"close":10.11,"volume":9939252,"rsi_14":51.64,"sma_20":10.51,"sma_60":10.21,"sma_120":9.77},{"date":"2025-11-20","open":10.13,"high":10.2,"low":9.82,"close":9.85,"volume":8666547,"rsi_14":47.43,"sma_20":10.5,"sma_60":10.2,"sma_120":9.78},{"date":"2025-11-21","open":9.91,"high":10.24,"low":9.81,"close":10.11,"volume":8953705,"rsi_14":48.97,"sma_20":10.51,"sma_60":10.21,"sma_120":9.79},{"date":"2025-11-24","open":10.21,"high":10.37,"low":10.15,"close":10.33,"volume":10614145,"rsi_14":51.15,"sma_20":10.52,"sma_60":10.21,"sma_120":9.81},{"date":"2025-11-25","open":10.36,"high":10.49,"low":10.28,"close":10.32,"volume":6948100,"rsi_14":47.06,"sma_20":10.53,"sma_60":10.21,"sma_120":9.83},{"date":"2025-11-26","open":10.36,"high":10.47,"low":10.25,"close":10.4,"volume":6559645,"rsi_14":59.93,"sma_20":10.55,"sma_60":10.21,"sma_120":9.84},{"date":"2025-11-28","open":10.41,"high":10.47,"low":10.35,"close":10.45,"volume":2714933,"rsi_14":60.52,"sma_20":10.57,"sma_60":10.21,"sma_120":9.86},{"date":"2025-12-01","open":10.39,"high":10.52,"low":10.39,"close":10.46,"volume":6395068,"rsi_14":59.93,"sma_20":10.58,"sma_60":10.22,"sma_120":9.87},{"date":"2025-12-02","open":10.49,"high":10.62,"low":10.4,"close":10.47,"volume":10059307,"rsi_14":35.15,"sma_20":10.59,"sma_60":10.22,"sma_120":9.89},{"date":"2025-12-03","open":10.51,"high":10.68,"low":10.49,"close":10.59,"volume":5616514,"rsi_14":44.65,"sma_20":10.61,"sma_60":10.23,"sma_120":9.9},{"date":"2025-12-04","open":10.61,"high":10.64,"low":10.43,"close":10.52,"volume":5229391,"rsi_14":45.22,"sma_20":10.61,"sma_60":10.24,"sma_120":9.92},{"date":"2025-12-05","open":10.56,"high":10.77,"low":10.56,"close":10.68,"volume":5855860,"rsi_14":56.77,"sma_20":10.65,"sma_60":10.25,"sma_120":9.93},{"date":"2025-12-08","open":10.74,"high":11.03,"low":10.69,"close":10.84,"volume":9327163,"rsi_14":63.03,"sma_20":10.7,"sma_60":10.27,"sma_120":9.95},{"date":"2025-12-09","open":10.86,"high":11.07,"low":10.74,"close":10.94,"volume":10149839,"rsi_14":64.12,"sma_20":10.75,"sma_60":10.29,"sma_120":9.97},{"date":"2025-12-10","open":10.95,"high":11.37,"low":10.85,"close":11.34,"volume":9779360,"rsi_14":80.65,"sma_20":10.77,"sma_60":10.33,"sma_120":9.99},{"date":"2025-12-11","open":11.32,"high":11.36,"low":11.05,"close":11.33,"volume":6352983,"rsi_14":93.75,"sma_20":10.8,"sma_60":10.36,"sma_120":10.02},{"date":"2025-12-12","open":11.39,"high":11.45,"low":11.24,"close":11.39,"volume":5553093,"rsi_14":92.81,"sma_20":10.84,"sma_60":10.39,"sma_120":10.04},{"date":"2025-12-15","open":11.46,"high":11.56,"low":11.37,"close":11.4,"volume":7344274,"rsi_14":92.25,"sma_20":10.88,"sma_60":10.42,"sma_120":10.06},{"date":"2025-12-16","open":11.39,"high":11.42,"low":11.16,"close":11.2,"volume":6145453,"rsi_14":80.41,"sma_20":10.92,"sma_60":10.45,"sma_120":10.08},{"date":"2025-12-17","open":11.23,"high":11.56,"low":11.16,"close":11.43,"volume":7633516,"rsi_14":82.32,"sma_20":10.97,"sma_60":10.48,"sma_120":10.11},{"date":"2025-12-18","open":11.42,"high":11.76,"low":11.3,"close":11.67,"volume":15329870,"rsi_14":84.15,"sma_20":11.05,"sma_60":10.52,"sma_120":10.13},{"date":"2025-12-19","open":11.63,"high":11.86,"low":11.5,"close":11.66,"volume":29012621,"rsi_14":83.61,"sma_20":11.13,"sma_60":10.56,"sma_120":10.15},{"date":"2025-12-22","open":11.61,"high":11.76,"low":11.55,"close":11.74,"volume":7935991,"rsi_14":84.21,"sma_20":11.21,"sma_60":10.6,"sma_120":10.18},{"date":"2025-12-23","open":11.73,"high":11.76,"low":11.63,"close":11.75,"volume":7878034,"rsi_14":83.15,"sma_20":11.28,"sma_60":10.64,"sma_120":10.2},{"date":"2025-12-24","open":11.73,"high":12.21,"low":11.73,"close":11.96,"volume":4236492,"rsi_14":88.54,"sma_20":11.37,"sma_60":10.68,"sma_120":10.22},{"date":"2025-12-26","open":11.92,"high":12.08,"low":11.92,"close":12.04,"volume":4138042,"rsi_14":87.98,"sma_20":11.45,"sma_60":10.72,"sma_120":10.25},{"date":"2025-12-29","open":12.0,"high":12.17,"low":11.97,"close":12.09,"volume":5517985,"rsi_14":87.21,"sma_20":11.54,"sma_60":10.76,"sma_120":10.27},{"date":"2025-12-30","open":12.1,"high":12.3,"low":12.06,"close":12.26,"volume":6925654,"rsi_14":87.71,"sma_20":11.63,"sma_60":10.79,"sma_120":10.3},{"date":"2025-12-31","open":12.24,"high":12.33,"low":12.16,"close":12.17,"volume":7063833,"rsi_14":78.91,"sma_20":11.71,"sma_60":10.83,"sma_120":10.33},{"date":"2026-01-02","open":12.22,"high":12.26,"low":11.99,"close":12.18,"volume":6824880,"rsi_14":79.59,"sma_20":11.8,"sma_60":10.87,"sma_120":10.36},{"date":"2026-01-05","open":12.14,"high":12.15,"low":11.91,"close":12.09,"volume":10112383,"rsi_14":74.0,"sma_20":11.88,"sma_60":10.91,"sma_120":10.39},{"date":"2026-01-06","open":12.09,"high":12.39,"low":12.09,"close":12.12,"volume":10578616,"rsi_14":74.34,"sma_20":11.95,"sma_60":10.95,"sma_120":10.41},{"date":"2026-01-07","open":12.23,"high":12.3,"low":12.09,"close":12.18,"volume":9218421,"rsi_14":86.23,"sma_20":12.02,"sma_60":11.0,"sma_120":10.44},{"date":"2026-01-08","open":12.11,"high":12.44,"low":12.09,"close":12.31,"volume":9560160,"rsi_14":85.16,"sma_20":12.09,"sma_60":11.04,"sma_120":10.47},{"date":"2026-01-09","open":12.34,"high":12.5,"low":12.3,"close":12.47,"volume":10167818,"rsi_14":84.17,"sma_20":12.15,"sma_60":11.09,"sma_120":10.5},{"date":"2026-01-12","open":12.5,"high":12.56,"low":12.31,"close":12.39,"volume":6051142,"rsi_14":79.53,"sma_20":12.2,"sma_60":11.14,"sma_120":10.53},{"date":"2026-01-13","open":12.39,"high":13.1,"low":12.25,"close":13.07,"volume":15593963,"rsi_14":86.17,"sma_20":12.29,"sma_60":11.19,"sma_120":10.57},{"date":"2026-01-14","open":13.07,"high":13.18,"low":12.78,"close":12.85,"volume":10330571,"rsi_14":77.03,"sma_20":12.36,"sma_60":11.24,"sma_120":10.6},{"date":"2026-01-15","open":12.77,"high":12.81,"low":12.39,"close":12.55,"volume":9192212,"rsi_14":63.76,"sma_20":12.43,"sma_60":11.28,"sma_120":10.63},{"date":"2026-01-16","open":12.75,"high":12.78,"low":12.45,"close":12.57,"volume":8766774,"rsi_14":62.74,"sma_20":12.49,"sma_60":11.32,"sma_120":10.66},{"date":"2026-01-20","open":12.46,"high":12.56,"low":12.26,"close":12.37,"volume":7358360,"rsi_14":56.39,"sma_20":12.52,"sma_60":11.36,"sma_120":10.68},{"date":"2026-01-21","open":12.42,"high":12.88,"low":12.42,"close":12.75,"volume":7794175,"rsi_14":60.24,"sma_20":12.58,"sma_60":11.41,"sma_120":10.72},{"date":"2026-01-22","open":12.75,"high":13.01,"low":12.73,"close":12.94,"volume":6401551,"rsi_14":65.25,"sma_20":12.64,"sma_60":11.45,"sma_120":10.76},{"date":"2026-01-23","open":12.88,"high":13.0,"low":12.87,"close":12.91,"volume":6941100,"rsi_14":64.37,"sma_20":12.7,"sma_60":11.5,"sma_120":10.79},{"date":"2026-01-26","open":12.9,"high":12.97,"low":12.81,"close":12.87,"volume":6322200,"rsi_14":65.63,"sma_20":12.75,"sma_60":11.55,"sma_120":10.83},{"date":"2026-01-27","open":12.87,"high":13.11,"low":12.8,"close":12.82,"volume":7156800,"rsi_14":63.95,"sma_20":12.79,"sma_60":11.6,"sma_120":10.86},{"date":"2026-01-28","open":12.85,"high":12.95,"low":12.67,"close":12.68,"volume":5884000,"rsi_14":59.55,"sma_20":12.82,"sma_60":11.64,"sma_120":10.9},{"date":"2026-01-29","open":12.68,"high":12.88,"low":12.63,"close":12.77,"volume":5551000,"rsi_14":58.94,"sma_20":12.84,"sma_60":11.68,"sma_120":10.93},{"date":"2026-01-30","open":12.75,"high":12.8,"low":12.64,"close":12.79,"volume":10287200,"rsi_14":56.63,"sma_20":12.88,"sma_60":11.73,"sma_120":10.96},{"date":"2026-02-02","open":12.75,"high":13.37,"low":12.71,"close":13.37,"volume":10130700,"rsi_14":66.67,"sma_20":12.94,"sma_60":11.78,"sma_120":10.99},{"date":"2026-02-03","open":13.4,"high":13.56,"low":13.21,"close":13.37,"volume":8939600,"rsi_14":56.71,"sma_20":13.0,"sma_60":11.83,"sma_120":11.02},{"date":"2026-02-04","open":13.56,"high":14.17,"low":13.51,"close":14.03,"volume":14861700,"rsi_14":71.84,"sma_20":13.1,"sma_60":11.9,"sma_120":11.05},{"date":"2026-02-05","open":13.95,"high":14.11,"low":13.9,"close":14.02,"volume":7620900,"rsi_14":80.24,"sma_20":13.19,"sma_60":11.97,"sma_120":11.08},{"date":"2026-02-06","open":13.92,"high":14.27,"low":13.78,"close":14.25,"volume":8459300,"rsi_14":81.85,"sma_20":13.29,"sma_60":12.04,"sma_120":11.11},{"date":"2026-02-09","open":14.42,"high":15.25,"low":14.33,"close":15.21,"volume":19814758,"rsi_14":81.63,"sma_20":12.82,"sma_60":11.54,"sma_120":10.81},{"date":"2026-02-10","open":15.18,"high":15.67,"low":15.12,"close":15.59,"volume":17426839,"rsi_14":84.42,"sma_20":13.0,"sma_60":11.63,"sma_120":10.87},{"date":"2026-02-11","open":15.7,"high":15.81,"low":15.51,"close":15.76,"volume":10324003,"rsi_14":84.86,"sma_20":13.19,"sma_60":11.73,"sma_120":10.93},{"date":"2026-02-12","open":15.73,"high":15.93,"low":15.36,"close":15.43,"volume":11458551,"rsi_14":79.57,"sma_20":13.37,"sma_60":11.82,"sma_120":10.99},{"date":"2026-02-13","open":15.53,"high":15.64,"low":15.34,"close":15.41,"volume":7466064,"rsi_14":78.77,"sma_20":13.53,"sma_60":11.91,"sma_120":11.04},{"date":"2026-02-17","open":15.44,"high":15.63,"low":15.23,"close":15.38,"volume":8603577,"rsi_14":77.7,"sma_20":13.69,"sma_60":12.0,"sma_120":11.09},{"date":"2026-02-18","open":15.33,"high":15.71,"low":15.25,"close":15.69,"volume":11019000,"rsi_14":89.49,"sma_20":14.33,"sma_60":12.63,"sma_120":11.42},{"date":"2026-02-19","open":15.63,"high":15.71,"low":15.37,"close":15.62,"volume":6422600,"rsi_14":87.6,"sma_20":14.47,"sma_60":12.73,"sma_120":11.47},{"date":"2026-02-20","open":15.59,"high":15.64,"low":15.41,"close":15.56,"volume":9373424,"rsi_14":86.19,"sma_20":14.61,"sma_60":12.82,"sma_120":11.51},{"date":"2026-02-23","open":15.5,"high":15.71,"low":15.43,"close":15.59,"volume":9626100,"rsi_14":83.88,"sma_20":14.74,"sma_60":12.91,"sma_120":11.56},{"date":"2026-02-24","open":15.68,"high":16.06,"low":15.62,"close":15.7,"volume":14806633,"rsi_14":77.3,"sma_20":14.05,"sma_60":12.18,"sma_120":11.19},{"date":"2026-02-25","open":15.82,"high":16.1,"low":15.59,"close":15.72,"volume":9432814,"rsi_14":80.97,"sma_20":14.23,"sma_60":12.28,"sma_120":11.24},{"date":"2026-02-26","open":15.73,"high":16.1,"low":14.8,"close":14.9,"volume":18665952,"rsi_14":72.95,"sma_20":14.37,"sma_60":12.36,"sma_120":11.28},{"date":"2026-02-27","open":14.82,"high":15.14,"low":14.51,"close":14.59,"volume":22029390,"rsi_14":68.65,"sma_20":14.49,"sma_60":12.44,"sma_120":11.31},{"date":"2026-03-02","open":14.59,"high":15.41,"low":14.46,"close":15.34,"volume":13810715,"rsi_14":74.84,"sma_20":14.64,"sma_60":12.52,"sma_120":11.36},{"date":"2026-03-03","open":14.71,"high":14.88,"low":14.39,"close":14.55,"volume":14561104,"rsi_14":64.07,"sma_20":14.75,"sma_60":12.58,"sma_120":11.39},{"date":"2026-03-04","open":14.55,"high":14.63,"low":14.33,"close":14.38,"volume":9920286,"rsi_14":61.26,"sma_20":14.81,"sma_60":12.65,"sma_120":11.42},{"date":"2026-03-05","open":14.16,"high":14.39,"low":14.09,"close":14.2,"volume":9540929,"rsi_14":38.27,"sma_20":14.88,"sma_60":12.71,"sma_120":11.46},{"date":"2026-03-06","open":13.87,"high":14.06,"low":13.67,"close":13.84,"volume":10821281,"rsi_14":29.52,"sma_20":14.95,"sma_60":12.77,"sma_120":11.49},{"date":"2026-03-09","open":13.66,"high":14.08,"low":13.6,"close":14.02,"volume":8862736,"rsi_14":27.53,"sma_20":15.02,"sma_60":12.83,"sma_120":11.52},{"date":"2026-03-10","open":13.97,"high":14.31,"low":13.85,"close":13.88,"volume":8863043,"rsi_14":28.89,"sma_20":15.09,"sma_60":12.89,"sma_120":11.55},{"date":"2026-03-11","open":13.84,"high":14.07,"low":13.73,"close":13.77,"volume":14865894,"rsi_14":28.26,"sma_20":15.13,"sma_60":12.95,"sma_120":11.58},{"date":"2026-03-12","open":13.6,"high":13.72,"low":13.42,"close":13.6,"volume":13426630,"rsi_14":27.34,"sma_20":15.16,"sma_60":13.01,"sma_120":11.61},{"date":"2026-03-13","open":13.69,"high":13.77,"low":13.29,"close":13.32,"volume":8966752,"rsi_14":22.55,"sma_20":15.06,"sma_60":13.05,"sma_120":11.63},{"date":"2026-03-16","open":13.46,"high":13.57,"low":13.25,"close":13.32,"volume":11968723,"rsi_14":19.91,"sma_20":14.94,"sma_60":13.1,"sma_120":11.65},{"date":"2026-03-17","open":13.43,"high":13.73,"low":13.41,"close":13.6,"volume":11748117,"rsi_14":24.78,"sma_20":14.82,"sma_60":13.16,"sma_120":11.68},{"date":"2026-03-18","open":13.5,"high":13.68,"low":13.46,"close":13.54,"volume":8903200,"rsi_14":29.87,"sma_20":14.72,"sma_60":13.21,"sma_120":11.71},{"date":"2026-03-19","open":13.55,"high":13.68,"low":12.93,"close":13.31,"volume":11619613,"rsi_14":30.52,"sma_20":14.61,"sma_60":13.25,"sma_120":11.73},{"date":"2026-03-20","open":13.34,"high":13.41,"low":12.86,"close":13.01,"volume":23199261,"rsi_14":10.94,"sma_20":14.48,"sma_60":13.29,"sma_120":11.76},{"date":"2026-03-23","open":13.2,"high":13.28,"low":13.01,"close":13.1,"volume":10566774,"rsi_14":17.74,"sma_20":14.35,"sma_60":13.34,"sma_120":11.78},{"date":"2026-03-24","open":13.02,"high":13.29,"low":12.92,"close":13.17,"volume":7651645,"rsi_14":21.52,"sma_20":14.21,"sma_60":13.38,"sma_120":11.81},{"date":"2026-03-25","open":13.29,"high":13.49,"low":13.28,"close":13.31,"volume":5750965,"rsi_14":27.9,"sma_20":14.08,"sma_60":13.42,"sma_120":11.84},{"date":"2026-03-26","open":13.26,"high":13.4,"low":13.13,"close":13.18,"volume":4706847,"rsi_14":31.1,"sma_20":13.99,"sma_60":13.46,"sma_120":11.86},{"date":"2026-03-27","open":13.17,"high":13.2,"low":12.84,"close":12.86,"volume":4995319,"rsi_14":25.11,"sma_20":13.89,"sma_60":13.49,"sma_120":11.89},{"date":"2026-03-30","open":13.01,"high":13.05,"low":12.68,"close":12.77,"volume":7459072,"rsi_14":25.65,"sma_20":13.76,"sma_60":13.51,"sma_120":11.92},{"date":"2026-03-31","open":12.97,"high":13.36,"low":12.93,"close":13.32,"volume":9613547,"rsi_14":41.61,"sma_20":13.69,"sma_60":13.55,"sma_120":11.95},{"date":"2026-04-01","open":13.4,"high":13.56,"low":13.36,"close":13.43,"volume":9601514,"rsi_14":46.84,"sma_20":13.63,"sma_60":13.58,"sma_120":11.98},{"date":"2026-04-02","open":13.12,"high":13.45,"low":13.09,"close":13.25,"volume":5921065,"rsi_14":48.65,"sma_20":13.58,"sma_60":13.61,"sma_120":12.01},{"date":"2026-04-06","open":13.14,"high":13.23,"low":13.06,"close":13.22,"volume":8617686,"rsi_14":48.09,"sma_20":13.54,"sma_60":13.64,"sma_120":12.04},{"date":"2026-04-07","open":13.13,"high":13.2,"low":12.93,"close":12.97,"volume":11621406,"rsi_14":37.6,"sma_20":13.49,"sma_60":13.67,"sma_120":12.07},{"date":"2026-04-08","open":13.31,"high":13.46,"low":13.21,"close":13.37,"volume":6629401,"rsi_14":47.1,"sma_20":13.46,"sma_60":13.69,"sma_120":12.11},{"date":"2026-04-09","open":13.27,"high":13.44,"low":13.19,"close":13.41,"volume":5738737,"rsi_14":52.01,"sma_20":13.45,"sma_60":13.72,"sma_120":12.14},{"date":"2026-04-10","open":13.54,"high":13.59,"low":13.26,"close":13.28,"volume":6539707,"rsi_14":55.25,"sma_20":13.43,"sma_60":13.74,"sma_120":12.17},{"date":"2026-04-13","open":13.19,"high":13.66,"low":13.17,"close":13.63,"volume":7803143,"rsi_14":59.51,"sma_20":13.45,"sma_60":13.77,"sma_120":12.21},{"date":"2026-04-14","open":13.67,"high":13.79,"low":13.51,"close":13.71,"volume":6443898,"rsi_14":59.65,"sma_20":13.47,"sma_60":13.8,"sma_120":12.24},{"date":"2026-04-15","open":13.73,"high":13.79,"low":13.58,"close":13.66,"volume":7078312,"rsi_14":56.52,"sma_20":13.47,"sma_60":13.83,"sma_120":12.27},{"date":"2026-04-16","open":13.6,"high":13.82,"low":13.47,"close":13.81,"volume":9422502,"rsi_14":61.51,"sma_20":13.48,"sma_60":13.86,"sma_120":12.31},{"date":"2026-04-17","open":13.86,"high":14.53,"low":13.86,"close":14.47,"volume":11769672,"rsi_14":76.04,"sma_20":13.54,"sma_60":13.89,"sma_120":12.34},{"date":"2026-04-20","open":14.38,"high":15.0,"low":14.35,"close":14.66,"volume":12795362,"rsi_14":79.57,"sma_20":13.62,"sma_60":13.93,"sma_120":12.38},{"date":"2026-04-21","open":14.61,"high":14.78,"low":14.41,"close":14.52,"volume":11975211,"rsi_14":71.63,"sma_20":13.7,"sma_60":13.97,"sma_120":12.42},{"date":"2026-04-22","open":14.6,"high":14.64,"low":14.15,"close":14.31,"volume":8881030,"rsi_14":65.29,"sma_20":13.75,"sma_60":14.01,"sma_120":12.46},{"date":"2026-04-23","open":14.48,"high":14.57,"low":14.27,"close":14.54,"volume":10103329,"rsi_14":72.2,"sma_20":13.82,"sma_60":14.04,"sma_120":12.5},{"date":"2026-04-24","open":14.54,"high":14.61,"low":14.21,"close":14.38,"volume":14565971,"rsi_14":69.16,"sma_20":13.88,"sma_60":14.08,"sma_120":12.54},{"date":"2026-04-27","open":14.35,"high":14.72,"low":14.35,"close":14.6,"volume":6991983,"rsi_14":77.05,"sma_20":13.97,"sma_60":14.12,"sma_120":12.58},{"date":"2026-04-28","open":14.66,"high":14.83,"low":14.46,"close":14.61,"volume":10903846,"rsi_14":73.58,"sma_20":14.06,"sma_60":14.15,"sma_120":12.62},{"date":"2026-04-29","open":14.6,"high":14.87,"low":14.49,"close":14.75,"volume":12111124,"rsi_14":74.64,"sma_20":14.13,"sma_60":14.19,"sma_120":12.66},{"date":"2026-04-30","open":14.85,"high":14.95,"low":14.68,"close":14.72,"volume":12302138,"rsi_14":77.74,"sma_20":14.2,"sma_60":14.22,"sma_120":12.7},{"date":"2026-05-01","open":14.73,"high":14.86,"low":14.56,"close":14.82,"volume":7362327,"rsi_14":75.31,"sma_20":14.28,"sma_60":14.25,"sma_120":12.74},{"date":"2026-05-04","open":14.71,"high":15.14,"low":14.69,"close":14.98,"volume":11595542,"rsi_14":76.11,"sma_20":14.37,"sma_60":14.29,"sma_120":12.78},{"date":"2026-05-05","open":14.62,"high":15.49,"low":14.61,"close":15.3,"volume":17435970,"rsi_14":80.29,"sma_20":14.48,"sma_60":14.33,"sma_120":12.83},{"date":"2026-05-06","open":15.52,"high":15.84,"low":15.3,"close":15.72,"volume":22505483,"rsi_14":82.12,"sma_20":14.6,"sma_60":14.39,"sma_120":12.87},{"date":"2026-05-07","open":16.54,"high":17.2,"low":16.12,"close":17.14,"volume":34754321,"rsi_14":85.75,"sma_20":14.79,"sma_60":14.46,"sma_120":12.93},{"date":"2026-05-08","open":17.05,"high":17.28,"low":16.41,"close":16.92,"volume":20242689,"rsi_14":80.1,"sma_20":14.98,"sma_60":14.52,"sma_120":12.99},{"date":"2026-05-11","open":17.05,"high":17.25,"low":16.54,"close":16.68,"volume":14119499,"rsi_14":77.86,"sma_20":15.13,"sma_60":14.55,"sma_120":13.04},{"date":"2026-05-12","open":16.7,"high":16.95,"low":16.4,"close":16.92,"volume":12267772,"rsi_14":83.38,"sma_20":15.3,"sma_60":14.57,"sma_120":13.1},{"date":"2026-05-13","open":16.88,"high":17.14,"low":16.72,"close":17.12,"volume":14317223,"rsi_14":83.25,"sma_20":15.47,"sma_60":14.59,"sma_120":13.16},{"date":"2026-05-14","open":17.16,"high":17.28,"low":16.9,"close":17.01,"volume":7842218,"rsi_14":84.32,"sma_20":15.63,"sma_60":14.61,"sma_120":13.22},{"date":"2026-05-15","open":16.92,"high":16.92,"low":16.16,"close":16.24,"volume":9829351,"rsi_14":68.76,"sma_20":15.72,"sma_60":14.62,"sma_120":13.27},{"date":"2026-05-18","open":16.32,"high":16.47,"low":16.17,"close":16.26,"volume":10008916,"rsi_14":68.83,"sma_20":15.81,"sma_60":14.64,"sma_120":13.32},{"date":"2026-05-19","open":16.15,"high":16.21,"low":15.79,"close":15.94,"volume":14097030,"rsi_14":62.93,"sma_20":15.88,"sma_60":14.64,"sma_120":13.36},{"date":"2026-05-20","open":16.01,"high":16.4,"low":15.97,"close":16.35,"volume":11400631,"rsi_14":66.4,"sma_20":15.98,"sma_60":14.65,"sma_120":13.41},{"date":"2026-05-21","open":16.28,"high":16.31,"low":16.02,"close":16.22,"volume":8169502,"rsi_14":64.03,"sma_20":16.07,"sma_60":14.66,"sma_120":13.47},{"date":"2026-05-22","open":16.27,"high":16.56,"low":16.27,"close":16.53,"volume":7362139,"rsi_14":64.24,"sma_20":16.17,"sma_60":14.68,"sma_120":13.52},{"date":"2026-05-26","open":16.54,"high":16.64,"low":16.09,"close":16.14,"volume":11437173,"rsi_14":57.17,"sma_20":16.24,"sma_60":14.7,"sma_120":13.57},{"date":"2026-05-27","open":16.31,"high":16.31,"low":16.09,"close":16.17,"volume":6781844,"rsi_14":53.57,"sma_20":16.31,"sma_60":14.71,"sma_120":13.61},{"date":"2026-05-28","open":16.06,"high":16.09,"low":15.84,"close":15.99,"volume":8447442,"rsi_14":31.71,"sma_20":16.37,"sma_60":14.73,"sma_120":13.66},{"date":"2026-05-29","open":15.94,"high":16.18,"low":15.78,"close":16.14,"volume":16928306,"rsi_14":36.73,"sma_20":16.44,"sma_60":14.76,"sma_120":13.7},{"date":"2026-06-01","open":16.05,"high":16.05,"low":15.62,"close":15.69,"volume":12469831,"rsi_14":34.71,"sma_20":16.48,"sma_60":14.78,"sma_120":13.74},{"date":"2026-06-02","open":15.75,"high":15.81,"low":15.49,"close":15.58,"volume":8974203,"rsi_14":28.86,"sma_20":16.5,"sma_60":14.8,"sma_120":13.79},{"date":"2026-06-03","open":15.57,"high":15.61,"low":15.39,"close":15.45,"volume":6971626,"rsi_14":23.62,"sma_20":16.5,"sma_60":14.83,"sma_120":13.83},{"date":"2026-06-04","open":15.59,"high":15.87,"low":15.53,"close":15.78,"volume":7504146,"rsi_14":31.42,"sma_20":16.5,"sma_60":14.86,"sma_120":13.87},{"date":"2026-06-05","open":15.75,"high":16.07,"low":15.74,"close":15.76,"volume":8981405,"rsi_14":39.66,"sma_20":16.43,"sma_60":14.89,"sma_120":13.92},{"date":"2026-06-08","open":15.93,"high":16.06,"low":15.67,"close":15.81,"volume":9346967,"rsi_14":40.27,"sma_20":16.36,"sma_60":14.92,"sma_120":13.96},{"date":"2026-06-09","open":16.01,"high":16.29,"low":15.81,"close":16.08,"volume":8286109,"rsi_14":50.52,"sma_20":16.33,"sma_60":14.97,"sma_120":14.01},{"date":"2026-06-10","open":16.07,"high":16.08,"low":15.58,"close":15.65,"volume":8342414,"rsi_14":35.76,"sma_20":16.26,"sma_60":15.01,"sma_120":14.05},{"date":"2026-06-11","open":15.88,"high":16.2,"low":15.77,"close":16.19,"volume":11082119,"rsi_14":47.72,"sma_20":16.2,"sma_60":15.05,"sma_120":14.44},{"date":"2026-06-12","open":16.35,"high":16.51,"low":16.21,"close":16.36,"volume":6231306,"rsi_14":47.4,"sma_20":16.16,"sma_60":15.09,"sma_120":14.15},{"date":"2026-06-15","open":16.42,"high":16.5,"low":16.17,"close":16.2,"volume":10845240,"rsi_14":50.99,"sma_20":16.16,"sma_60":15.14,"sma_120":14.2},{"date":"2026-06-16","open":16.13,"high":16.3,"low":15.89,"close":15.92,"volume":6312134,"rsi_14":46.2,"sma_20":16.13,"sma_60":15.19,"sma_120":14.24},{"date":"2026-06-17","open":15.92,"high":16.1,"low":15.53,"close":15.62,"volume":9687001,"rsi_14":44.44,"sma_20":16.11,"sma_60":15.23,"sma_120":14.28},{"date":"2026-06-18","open":15.94,"high":16.04,"low":14.83,"close":15.26,"volume":22642340,"rsi_14":37.74,"sma_20":16.05,"sma_60":15.26,"sma_120":14.32},{"date":"2026-06-22","open":15.33,"high":15.4,"low":14.96,"close":15.27,"volume":12531234,"rsi_14":43.26,"sma_20":16.0,"sma_60":15.29,"sma_120":14.36},{"date":"2026-06-23","open":15.21,"high":15.68,"low":15.11,"close":15.64,"volume":8811119,"rsi_14":50.87,"sma_20":15.95,"sma_60":15.33,"sma_120":14.4},{"date":"2026-06-24","open":15.78,"high":15.98,"low":15.69,"close":15.81,"volume":9105027,"rsi_14":55.3,"sma_20":15.94,"sma_60":15.38,"sma_120":14.44},{"date":"2026-06-25","open":15.88,"high":16.28,"low":15.84,"close":15.95,"volume":8413433,"rsi_14":52.58,"sma_20":15.92,"sma_60":15.43,"sma_120":14.47},{"date":"2026-06-26","open":15.93,"high":16.31,"low":15.91,"close":16.21,"volume":12849203,"rsi_14":56.37,"sma_20":15.94,"sma_60":15.48,"sma_120":14.51},{"date":"2026-06-29","open":16.24,"high":16.4,"low":15.97,"close":16.11,"volume":8986925,"rsi_14":54.19,"sma_20":15.93,"sma_60":15.52,"sma_120":14.55},{"date":"2026-06-30","open":16.14,"high":16.14,"low":15.68,"close":15.76,"volume":10545203,"rsi_14":45.63,"sma_20":15.94,"sma_60":15.56,"sma_120":14.59},{"date":"2026-07-01","open":15.91,"high":16.22,"low":15.8,"close":16.06,"volume":13488471,"rsi_14":55.81,"sma_20":15.96,"sma_60":15.61,"sma_120":14.63},{"date":"2026-07-02","open":16.16,"high":16.62,"low":16.15,"close":16.58,"volume":9042025,"rsi_14":55.56,"sma_20":16.02,"sma_60":15.67,"sma_120":14.67},{"date":"2026-07-06","open":16.58,"high":16.86,"low":16.49,"close":16.68,"volume":11422070,"rsi_14":54.65,"sma_20":16.06,"sma_60":15.72,"sma_120":14.71},{"date":"2026-07-07","open":16.84,"high":17.04,"low":16.79,"close":16.84,"volume":9803415,"rsi_14":59.3,"sma_20":16.12,"sma_60":15.78,"sma_120":14.75},{"date":"2026-07-08","open":16.82,"high":16.82,"low":16.31,"close":16.54,"volume":8683561,"rsi_14":58.96,"sma_20":16.15,"sma_60":15.83,"sma_120":14.79},{"date":"2026-07-09","open":16.56,"high":16.78,"low":16.21,"close":16.22,"volume":9207660,"rsi_14":58.79,"sma_20":16.16,"sma_60":15.87,"sma_120":14.82},{"date":"2026-07-10","open":16.22,"high":16.25,"low":15.83,"close":16.15,"volume":7928551,"rsi_14":64.15,"sma_20":16.19,"sma_60":15.91,"sma_120":14.86},{"date":"2026-07-13","open":16.17,"high":16.47,"low":16.1,"close":16.27,"volume":5843738,"rsi_14":65.35,"sma_20":16.19,"sma_60":15.96,"sma_120":14.89},{"date":"2026-07-14","open":16.2,"high":16.31,"low":16.0,"close":16.19,"volume":9320565,"rsi_14":59.33,"sma_20":16.18,"sma_60":15.99,"sma_120":14.92},{"date":"2026-07-15","open":16.14,"high":16.58,"low":16.01,"close":16.56,"volume":7965463,"rsi_14":61.76,"sma_20":16.2,"sma_60":16.03,"sma_120":14.96},{"date":"2026-07-16","open":16.68,"high":17.26,"low":16.53,"close":17.2,"volume":9478697,"rsi_14":67.03,"sma_20":16.26,"sma_60":16.07,"sma_120":15.0},{"date":"2026-07-17","open":17.21,"high":17.54,"low":17.1,"close":17.16,"volume":9520920,"rsi_14":63.79,"sma_20":16.34,"sma_60":16.11,"sma_120":15.04},{"date":"2026-07-20","open":17.26,"high":17.38,"low":16.84,"close":16.87,"volume":7852961,"rsi_14":60.33,"sma_20":16.42,"sma_60":16.15,"sma_120":15.08},{"date":"2026-07-21","open":16.84,"high":17.55,"low":16.71,"close":17.46,"volume":8549133,"rsi_14":71.76,"sma_20":16.53,"sma_60":16.2,"sma_120":15.12},{"date":"2026-07-22","open":17.44,"high":17.44,"low":16.78,"close":16.89,"volume":14626112,"rsi_14":59.86,"sma_20":16.6,"sma_60":16.24,"sma_120":15.16},{"date":"2026-07-23","open":16.75,"high":17.15,"low":16.63,"close":17.15,"volume":7908878,"rsi_14":57.32,"sma_20":16.66,"sma_60":16.28,"sma_120":15.2},{"date":"2026-07-24","open":17.15,"high":17.36,"low":17.07,"close":17.11,"volume":7367052,"rsi_14":55.64,"sma_20":16.72,"sma_60":16.32,"sma_120":15.24},{"date":"2026-07-27","open":17.22,"high":17.62,"low":17.15,"close":17.51,"volume":9762895,"rsi_14":58.16,"sma_20":16.79,"sma_60":16.37,"sma_120":15.28},{"date":"2026-07-28","open":17.62,"high":17.81,"low":17.51,"close":17.73,"volume":9602173,"rsi_14":64.78,"sma_20":16.87,"sma_60":16.41,"sma_120":15.31},{"date":"2026-07-29","open":17.82,"high":17.94,"low":17.54,"close":17.69,"volume":10027476,"rsi_14":69.58,"sma_20":16.97,"sma_60":16.46,"sma_120":15.35},{"date":"2026-07-30","open":17.5,"high":17.66,"low":17.37,"close":17.63,"volume":5802142,"rsi_14":69.76,"sma_20":17.05,"sma_60":16.5,"sma_120":15.39},{"date":"2026-07-31","open":17.52,"high":17.56,"low":17.25,"close":17.43,"volume":15567200,"rsi_14":65.19,"sma_20":17.09,"sma_60":16.54,"sma_120":15.43},{"date":"2026-08-03","open":17.61,"high":17.63,"low":17.18,"close":17.5,"volume":8797332,"rsi_14":67.19,"sma_20":17.13,"sma_60":16.56,"sma_120":15.53},{"date":"2026-08-04","open":17.53,"high":17.62,"low":17.24,"close":17.57,"volume":8892486,"rsi_14":64.41,"sma_20":17.17,"sma_60":16.57,"sma_120":15.54},{"date":"2026-08-05","open":17.67,"high":17.75,"low":17.42,"close":17.52,"volume":11351222,"rsi_14":55.44,"sma_20":17.22,"sma_60":16.58,"sma_120":15.55},{"date":"2026-08-06","open":18.02,"high":18.26,"low":16.1,"close":16.17,"volume":21024435,"rsi_14":38.26,"sma_20":17.21,"sma_60":16.57,"sma_120":15.56},{"date":"2026-08-07","open":16.36,"high":16.66,"low":16.08,"close":16.31,"volume":13015381,"rsi_14":43.17,"sma_20":17.22,"sma_60":16.56,"sma_120":15.56},{"date":"2026-08-10","open":16.18,"high":16.59,"low":16.01,"close":16.16,"volume":13225996,"rsi_14":32.05,"sma_20":17.22,"sma_60":16.54,"sma_120":15.57},{"date":"2026-08-11","open":16.14,"high":16.44,"low":16.02,"close":16.16,"volume":12758893,"rsi_14":38.11,"sma_20":17.22,"sma_60":16.52,"sma_120":15.57},{"date":"2026-08-12","open":16.04,"high":16.22,"low":15.86,"close":15.98,"volume":13605624},{"date":"2026-08-13","open":16.16,"high":16.26,"low":15.87,"close":15.92,"volume":16157284,"rsi_14":30.0,"sma_20":17.12,"sma_60":16.51,"sma_120":15.57},{"date":"2026-08-14","open":15.79,"high":16.15,"low":15.76,"close":16.11,"volume":8202731,"rsi_14":24.87,"sma_20":17.07,"sma_60":16.51,"sma_120":15.57},{"date":"2026-08-17","open":16.0,"high":16.18,"low":15.97,"close":16.11,"volume":7888445,"rsi_14":18.29,"sma_20":17.03,"sma_60":16.5,"sma_120":15.58},{"date":"2026-08-18","open":16.24,"high":16.4,"low":16.05,"close":16.05,"volume":9049178,"rsi_14":18.15,"sma_20":16.96,"sma_60":16.5,"sma_120":15.58},{"date":"2026-08-19","open":16.3,"high":16.46,"low":16.11,"close":16.13,"volume":5677005,"rsi_14":20.92,"sma_20":16.92,"sma_60":16.49,"sma_120":15.58},{"date":"2026-08-20","open":15.95,"high":16.14,"low":15.92,"close":16.0,"volume":5329521,"rsi_14":21.54,"sma_20":16.86,"sma_60":16.49,"sma_120":15.59},{"date":"2026-08-21","open":16.01,"high":16.37,"low":15.98,"close":16.32,"volume":6494519,"rsi_14":25.38,"sma_20":16.82,"sma_60":16.49,"sma_120":15.6},{"date":"2026-08-24","open":16.25,"high":16.58,"low":16.19,"close":16.54,"volume":4980491,"rsi_14":29.36,"sma_20":16.76,"sma_60":16.5,"sma_120":15.61},{"date":"2026-08-25","open":16.59,"high":16.74,"low":16.44,"close":16.72,"volume":8331642,"rsi_14":34.18,"sma_20":16.71,"sma_60":16.5,"sma_120":15.63},{"date":"2026-08-26","open":16.72,"high":17.07,"low":16.65,"close":16.85,"volume":7402327,"rsi_14":66.37,"sma_20":16.66,"sma_60":16.52,"sma_120":15.65},{"date":"2026-08-27","open":16.75,"high":17.1,"low":16.65,"close":16.89,"volume":6464665,"rsi_14":64.29,"sma_20":16.61,"sma_60":16.54,"sma_120":15.67},{"date":"2026-08-28","open":16.93,"high":17.01,"low":16.3,"close":16.34,"volume":6218655,"rsi_14":51.49,"sma_20":16.55,"sma_60":16.55,"sma_120":15.69},{"date":"2026-08-31","open":16.29,"high":16.58,"low":16.12,"close":16.51,"volume":12669710,"rsi_14":55.28,"sma_20":16.5,"sma_60":16.56,"sma_120":15.71},{"date":"2026-09-01","open":16.62,"high":16.91,"low":16.51,"close":16.63,"volume":6527492,"rsi_14":62.5,"sma_20":16.44,"sma_60":16.58,"sma_120":15.73},{"date":"2026-09-02","open":16.75,"high":17.13,"low":16.75,"close":17.09,"volume":7834481,"rsi_14":70.83,"sma_20":16.42,"sma_60":16.6,"sma_120":15.76},{"date":"2026-09-03","open":17.22,"high":17.28,"low":16.81,"close":16.94,"volume":8032034,"rsi_14":64.31,"sma_20":16.45,"sma_60":16.61,"sma_120":15.79},{"date":"2026-09-04","open":16.81,"high":17.02,"low":16.67,"close":16.88,"volume":5732791,"rsi_14":62.8,"sma_20":16.47,"sma_60":16.63,"sma_120":15.82},{"date":"2026-09-08","open":16.63,"high":16.77,"low":16.42,"close":16.61,"volume":4394622,"rsi_14":58.0,"sma_20":16.49,"sma_60":16.63,"sma_120":15.84},{"date":"2026-09-09","open":16.72,"high":16.84,"low":16.4,"close":16.5,"volume":6510509,"rsi_14":54.58,"sma_20":16.5,"sma_60":16.63,"sma_120":15.86},{"date":"2026-09-10","open":16.5,"high":16.51,"low":16.15,"close":16.38,"volume":9014880,"rsi_14":54.68,"sma_20":16.51,"sma_60":16.63,"sma_120":15.89},{"date":"2026-09-11","open":16.5,"high":16.65,"low":16.32,"close":16.51,"volume":12174064,"rsi_14":53.51,"sma_20":16.54,"sma_60":16.64,"sma_120":15.91},{"date":"2026-09-14","open":16.64,"high":16.85,"low":16.47,"close":16.66,"volume":7027352,"rsi_14":52.27,"sma_20":16.56,"sma_60":16.66,"sma_120":15.94},{"date":"2026-09-15","open":16.63,"high":16.67,"low":16.38,"close":16.65,"volume":6844871,"rsi_14":48.58,"sma_20":16.58,"sma_60":16.68,"sma_120":15.97},{"date":"2026-09-16","open":16.75,"high":17.05,"low":16.66,"close":17.02,"volume":8644932,"rsi_14":53.14,"sma_20":16.62,"sma_60":16.7,"sma_120":16.0},{"date":"2026-09-17","open":17.1,"high":17.3,"low":17.09,"close":17.13,"volume":7018579,"rsi_14":54.32,"sma_20":16.66,"sma_60":16.73,"sma_120":16.03},{"date":"2026-09-18","open":17.19,"high":17.2,"low":16.91,"close":16.95,"volume":15646115,"rsi_14":62.66,"sma_20":16.71,"sma_60":16.74,"sma_120":16.06},{"date":"2026-09-21","open":16.98,"high":17.35,"low":16.86,"close":17.1,"volume":6935045,"rsi_14":62.34,"sma_20":16.75,"sma_60":16.76,"sma_120":16.1},{"date":"2026-09-22","open":17.1,"high":17.23,"low":16.98,"close":17.18,"volume":5238439,"rsi_14":61.7,"sma_20":16.78,"sma_60":16.78,"sma_120":16.13},{"date":"2026-09-23","open":17.25,"high":17.59,"low":16.99,"close":17.12,"volume":6868587,"rsi_14":50.77,"sma_20":16.8,"sma_60":16.79,"sma_120":16.16},{"date":"2026-09-24","open":17.05,"high":17.45,"low":17.0,"close":17.42,"volume":13744670,"rsi_14":61.43,"sma_20":16.83,"sma_60":16.82,"sma_120":16.19},{"date":"2026-09-25","open":17.52,"high":17.98,"low":17.37,"close":17.83,"volume":10152781,"rsi_14":69.39,"sma_20":16.87,"sma_60":16.84,"sma_120":16.23},{"date":"2026-09-28","open":17.75,"high":18.37,"low":17.54,"close":18.27,"volume":12377188,"rsi_14":81.68,"sma_20":16.97,"sma_60":16.87,"sma_120":16.27},{"date":"2026-09-29","open":18.25,"high":18.43,"low":17.86,"close":18.12,"volume":13858063},{"date":"2026-09-30","open":18.16,"high":18.17,"low":17.71,"close":17.72,"volume":11806880,"rsi_14":72.79,"sma_20":17.1,"sma_60":16.9,"sma_120":16.34},{"date":"2026-10-01","open":17.62,"high":17.84,"low":17.43,"close":17.46,"volume":9038825,"rsi_14":65.47,"sma_20":17.12,"sma_60":16.92,"sma_120":16.38},{"date":"2026-10-02","open":17.53,"high":17.65,"low":17.34,"close":17.6,"volume":7526176,"rsi_14":65.36,"sma_20":17.16,"sma_60":16.94,"sma_120":16.41},{"date":"2026-10-05","open":17.82,"high":17.91,"low":17.45,"close":17.62,"volume":6356832,"rsi_14":65.8,"sma_20":17.19,"sma_60":16.96,"sma_120":16.44},{"date":"2026-10-06","open":17.77,"high":17.87,"low":17.31,"close":17.54,"volume":6675731,"rsi_14":59.35,"sma_20":17.24,"sma_60":16.98,"sma_120":16.47},{"date":"2026-10-07","open":17.52,"high":17.82,"low":17.41,"close":17.49,"volume":7543946},{"date":"2026-10-08","open":17.26,"high":17.52,"low":16.89,"close":17.44,"volume":14110099,"rsi_14":59.46,"sma_20":17.34,"sma_60":17.01,"sma_120":16.52},{"date":"2026-10-09","open":17.36,"high":17.75,"low":17.18,"close":17.64,"volume":8831386,"rsi_14":60.23,"sma_20":17.4,"sma_60":17.02,"sma_120":16.54},{"date":"2026-10-12","open":17.7,"high":17.79,"low":17.52,"close":17.54,"volume":7550655,"rsi_14":56.77,"sma_20":17.44,"sma_60":17.02,"sma_120":16.57},{"date":"2026-10-13","open":17.66,"high":17.66,"low":17.2,"close":17.25,"volume":7547574,"rsi_14":52.25,"sma_20":17.47,"sma_60":17.03,"sma_120":16.59},{"date":"2026-10-14","open":17.27,"high":17.82,"low":17.24,"close":17.44,"volume":8682543,"rsi_14":50.36,"sma_20":17.49,"sma_60":17.02,"sma_120":16.61},{"date":"2026-10-15","open":17.75,"high":18.23,"low":17.7,"close":18.22,"volume":8385302,"rsi_14":56.19,"sma_20":17.55,"sma_60":17.04,"sma_120":16.64},{"date":"2026-10-16","open":18.2,"high":18.66,"low":18.15,"close":18.66,"volume":9422361,"rsi_14":56.12,"sma_20":17.63,"sma_60":17.07,"sma_120":16.67},{"date":"2026-10-19","open":18.62,"high":18.75,"low":18.18,"close":18.26,"volume":11529423,"rsi_14":52.06,"sma_20":17.69,"sma_60":17.08,"sma_120":16.7},{"date":"2026-10-20","open":18.34,"high":18.68,"low":18.29,"close":18.65,"volume":14265693,"rsi_14":63.76,"sma_20":17.76,"sma_60":17.1,"sma_120":16.73},{"date":"2026-10-21","open":18.64,"high":18.7,"low":18.43,"close":18.45,"volume":10188700,"rsi_14":64.91,"sma_20":17.83,"sma_60":17.11,"sma_120":16.76},{"date":"2026-10-22","open":18.45,"high":18.66,"low":18.34,"close":18.48,"volume":5435497,"rsi_14":63.71,"sma_20":17.88,"sma_60":17.12,"sma_120":16.79}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":23.42,"pbr":0.48,"ttm_eps":null,"close":9.7658},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":12.19,"pbr":0.52,"ttm_eps":null,"close":10.7767},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.61,"pbr":0.6,"ttm_eps":null,"close":11.662},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.33,"pbr":0.51,"ttm_eps":null,"close":8.2614},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.56,"pbr":0.53,"ttm_eps":null,"close":8.5914},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.11,"pbr":0.6,"ttm_eps":null,"close":9.5671},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.16,"pbr":0.79,"ttm_eps":null,"close":12.168},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.43,"pbr":0.87,"ttm_eps":null,"close":13.3154},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.26,"pbr":1.06,"ttm_eps":null,"close":15.7641}],"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":"Viatris Inc","phase":"above-fold","symbol_resolved":true}