{"status":"ok","report":{"price_analysis":{"current":11.0,"change_1d":0.3,"change_7d":0.8,"change_30d":-5.5,"high_30d":11.71,"low_30d":10.59,"position_in_range":37.0,"support":10.7,"resistance":11.6},"summary":"Accel Entertainment, Inc.(ACEL)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 8.92억. 현재가 $10.96, 전일 대비 +1.7%, 30일 -5.5%. PER 11.4배 / ROE 4.4%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.4배입니다. ROE 4.4%입니다. 시가총액 8.92억. 매출 13.91억, 영업이익 1.14억.","grade":"C","comment":"PER 11.39배, ROE 4.4%","per":11.43,"pbr":3.66,"roe":4.4,"eps":0.9628000000000001,"revenue":1390822000.0,"operating_income":114158000.0,"net_income":56682000.0,"market_cap":895321900,"profit_margin":4.08,"roa":1.14,"operating_margin":8.21,"gross_margin":31.38,"debt_ratio":2.019731279767776,"total_assets":1096998000.0,"total_equity":283864000.0,"total_debt":573329000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 54.6로 중립 구간입니다. MACD(-0.13)가 시그널선(-0.15)을 상회합니다(골든크로스). SMA20 11, SMA60 12 — 혼조세입니다. 볼린저밴드 11~11 (현재 위치 53%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 55","rsi_14":54.57875457875457,"macd":-0.1282294650237077,"macd_signal":-0.1462892087885871,"sma_20":10.94375,"sma_60":11.528416666666667,"bb_upper":11.275967925464595,"bb_lower":10.611532074535404,"atr_14":0.2642857142857145},"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":"PER 11.39x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":63,"summary":"매출 +4.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.7,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":18.4,"unit":"%","percentile":69,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.4%","metrics":[{"name":"ROE","value":4.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":54.6,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.5,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":60,"summary":"유동비율 2.5x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":2.47,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":1.12,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":13.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","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":"PER 11.39x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +4.7%"},"profitability":{"grade":"C","reason":"ROE 4.4%"},"momentum":{"grade":"C","reason":"RSI 55"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":13.32,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.02,"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":1.94,"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":31.38,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.21,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 2.0배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 2.0배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.43,"current_pbr":3.66,"per_5y_high":18.18,"per_5y_low":10.17,"per_5y_avg":13.55,"per_percentile":22.2,"pbr_5y_high":5.33,"pbr_5y_low":3.63,"pbr_5y_avg":4.2,"pbr_percentile":11.1,"per_5y_median":12.79,"pbr_5y_median":4.01,"history":[{"quarter":"2024-Q2","per":18.18,"pbr":4.65},{"quarter":"2024-Q3","per":17.54,"pbr":5.33},{"quarter":"2024-Q4","per":15.56,"pbr":3.97},{"quarter":"2025-Q1","per":11.95,"pbr":3.63},{"quarter":"2025-Q2","per":12.79,"pbr":4.28},{"quarter":"2025-Q3","per":11.65,"pbr":3.93},{"quarter":"2025-Q4","per":11.05,"pbr":4.01},{"quarter":"2026-Q1","per":10.17,"pbr":3.8},{"quarter":"2026-Q2","per":13.1,"pbr":4.21},{"quarter":"현재","per":11.43,"pbr":3.66}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":10.26,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":11.62,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":10.68,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":9.92,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":11.77,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":11.07,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":11.41,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10.91,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":12.61,"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":"Consumer Cyclical","industry":"Gambling"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":18.18,"eps":0.5643,"close":10.26,"source":"reported"},{"date":"2024-07","per":21.62,"eps":0.5643,"close":12.2,"source":"reported"},{"date":"2024-08","per":20.66,"eps":0.5643,"close":11.66,"source":"reported"},{"date":"2024-09","per":17.54,"eps":0.6625,"close":11.62,"source":"reported"},{"date":"2024-10","per":16.66,"eps":0.6625,"close":11.04,"source":"reported"},{"date":"2024-11","per":17.45,"eps":0.6625,"close":11.56,"source":"reported"},{"date":"2024-12","per":15.56,"eps":0.6863,"close":10.68,"source":"reported"},{"date":"2025-01","per":16.42,"eps":0.6863,"close":11.27,"source":"reported"},{"date":"2025-02","per":15.69,"eps":0.6863,"close":10.77,"source":"reported"},{"date":"2025-03","per":11.95,"eps":0.8299,"close":9.92,"source":"reported"},{"date":"2025-04","per":12.41,"eps":0.8299,"close":10.3,"source":"reported"},{"date":"2025-05","per":13.52,"eps":0.8299,"close":11.22,"source":"reported"},{"date":"2025-06","per":12.79,"eps":0.92,"close":11.77,"source":"reported"},{"date":"2025-07","per":13.98,"eps":0.92,"close":12.86,"source":"reported"},{"date":"2025-08","per":12.6,"eps":0.92,"close":11.59,"source":"reported"},{"date":"2025-09","per":11.65,"eps":0.95,"close":11.07,"source":"reported"},{"date":"2025-10","per":10.73,"eps":0.95,"close":10.19,"source":"reported"},{"date":"2025-11","per":10.78,"eps":0.95,"close":10.24,"source":"reported"},{"date":"2025-12","per":11.05,"eps":1.0328,"close":11.41,"source":"reported"},{"date":"2026-01","per":10.95,"eps":1.0328,"close":11.31,"source":"reported"},{"date":"2026-02","per":11.0,"eps":1.0328,"close":11.36,"source":"reported"},{"date":"2026-03","per":10.17,"eps":1.0728,"close":10.91,"source":"reported"},{"date":"2026-04","per":11.64,"eps":1.0728,"close":12.49,"source":"reported"},{"date":"2026-05","per":11.08,"eps":1.0728,"close":11.89,"source":"reported"},{"date":"2026-06","per":13.1,"eps":0.9628,"close":12.61,"source":"reported"},{"date":"2026-07","per":12.48,"eps":0.9628,"close":12.02,"source":"reported"},{"date":"2026-08","per":12.09,"eps":0.9628,"close":11.64,"source":"reported"},{"date":"2026-09","per":11.07,"eps":0.9628,"close":10.66,"source":"reported"},{"date":"2026-10","per":11.39,"eps":0.9628,"close":10.96,"source":"reported"}],"trailing_per_history_meta":{"avg":13.66,"std":3.07,"upper_1sd":16.74,"lower_1sd":10.59,"current":11.39,"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":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"11.4배"},{"label":"PBR","value":"3.7배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"4.4%"}],"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":"2026-10-23T21:47:58.849078+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"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.04401051207620551,"dividend_yield":null,"eps":0.15,"revenue":368125000.0,"operating_income":32053000.0,"net_income":12493000.0,"market_cap":null,"profit_margin":0.03393684210526316,"operating_margin":0.08707096774193548,"roa":0.011388352576759483,"gross_margin":0.31376570458404074,"total_equity":283864000.0,"total_assets":1096998000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.05389155577755823,"dividend_yield":null,"eps":0.27,"revenue":351558000.0,"operating_income":27080000.0,"net_income":14673000.0,"market_cap":null,"profit_margin":0.0417370675677982,"operating_margin":0.07702854152088702,"roa":0.013697159576807113,"gross_margin":0.31272791402841066,"total_equity":272269000.0,"total_assets":1071243999.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.05989254050125518,"dividend_yield":null,"eps":0.2928,"revenue":341446000.0,"operating_income":29664000.0,"net_income":16152000.0,"market_cap":null,"profit_margin":0.04730469825389666,"operating_margin":0.08687757361339714,"roa":0.014337401159632298,"gross_margin":0.3337101620754087,"total_equity":269683000.0,"total_assets":1126564000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.05003051097459166,"dividend_yield":null,"eps":0.25,"revenue":329693000.0,"operating_income":25361000.0,"net_income":13364000.0,"market_cap":null,"profit_margin":0.04053467923189149,"operating_margin":0.07692307692307693,"roa":0.012312761084156855,"gross_margin":0.31321866099674545,"total_equity":267117000.0,"total_assets":1085378000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.028076410825250732,"dividend_yield":null,"eps":0.26,"revenue":335909000.0,"operating_income":26874000.0,"net_income":7315000.0,"market_cap":null,"profit_margin":0.0217767311980328,"operating_margin":0.08000381055583507,"roa":0.006925404447406689,"gross_margin":0.3133735624826962,"total_equity":260539000.0,"total_assets":1056256000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.05650639986412834,"dividend_yield":null,"eps":0.23,"revenue":323912000.0,"operating_income":25952000.0,"net_income":14639000.0,"market_cap":null,"profit_margin":0.04519437378053298,"operating_margin":0.08012052656277013,"roa":0.013978435072226849,"gross_margin":0.30984958877719876,"total_equity":259068000.0,"total_assets":1047256000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03276098012382905,"dividend_yield":null,"eps":0.21,"revenue":317515000.0,"operating_income":20797000.0,"net_income":8355000.0,"market_cap":null,"profit_margin":0.02631371746216714,"operating_margin":0.06549926775112987,"roa":0.007969301734646574,"gross_margin":0.3043950679495457,"total_equity":255029000.0,"total_assets":1048398000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02367948761362042,"dividend_yield":null,"eps":0.22,"revenue":302227000.0,"operating_income":21845000.0,"net_income":4895000.0,"market_cap":null,"profit_margin":0.016196435129885816,"operating_margin":0.07228010733653843,"roa":0.005151514513694925,"gross_margin":0.29919232894479975,"total_equity":206719000.0,"total_assets":950206000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.06976010101010101,"dividend_yield":null,"eps":0.16990708577547103,"revenue":309413000.0,"operating_income":22683000.0,"net_income":14586000.0,"market_cap":null,"profit_margin":0.04714087643376329,"operating_margin":0.07330978336398276,"roa":0.015348061973087752,"gross_margin":0.3003558350812668,"total_equity":209088000.0,"total_assets":950348000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.08638632579945792,"revenue":301817000.0,"operating_income":25559000.0,"net_income":7416000.0,"market_cap":null,"profit_margin":0.024571180549803357,"operating_margin":0.08468376532799676,"roa":null,"gross_margin":0.3031340182958548,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.08058305276103304,"dividend_yield":null,"eps":0.18623848124079467,"revenue":297068000.0,"operating_income":25451000.0,"net_income":15988000.0,"market_cap":null,"profit_margin":0.05381932756136642,"operating_margin":0.0856739871005965,"roa":0.017513553067007852,"gross_margin":0.3033076601990117,"total_equity":198404000.0,"total_assets":912893000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.05257226800285752,"dividend_yield":null,"eps":0.12172830428861046,"revenue":287497000.0,"operating_income":25120000.0,"net_income":10450000.0,"market_cap":null,"profit_margin":0.0363482053725778,"operating_margin":0.08737482478078032,"roa":0.011992086370563503,"gross_margin":0.3015301029228131,"total_equity":198774000.0,"total_assets":871408000.0}],"current_price":11.0,"change_pct":0.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-11-21","close":10.95},{"date":"2019-11-22","close":10.7},{"date":"2019-11-25","close":10.35},{"date":"2019-11-26","close":10.45},{"date":"2019-11-27","close":10.55},{"date":"2019-11-29","close":10.55},{"date":"2019-12-02","close":10.73},{"date":"2019-12-03","close":10.95},{"date":"2019-12-04","close":10.83},{"date":"2019-12-05","close":11.05},{"date":"2019-12-06","close":11.13},{"date":"2019-12-09","close":11.39},{"date":"2019-12-10","close":11.69},{"date":"2019-12-11","close":11.75},{"date":"2019-12-12","close":12.0},{"date":"2019-12-13","close":11.92},{"date":"2019-12-16","close":12.27},{"date":"2019-12-17","close":12.4},{"date":"2019-12-18","close":12.45},{"date":"2019-12-19","close":12.55},{"date":"2019-12-20","close":12.6},{"date":"2019-12-23","close":12.2},{"date":"2019-12-24","close":12.01},{"date":"2019-12-26","close":12.13},{"date":"2019-12-27","close":12.32},{"date":"2019-12-30","close":12.46},{"date":"2019-12-31","close":12.5},{"date":"2020-01-02","close":12.5},{"date":"2020-01-03","close":12.57},{"date":"2020-01-06","close":12.4},{"date":"2020-01-07","close":12.24},{"date":"2020-01-08","close":12.11},{"date":"2020-01-09","close":12.02},{"date":"2020-01-10","close":12.0},{"date":"2020-01-13","close":11.92},{"date":"2020-01-14","close":12.0},{"date":"2020-01-15","close":11.97},{"date":"2020-01-16","close":12.09},{"date":"2020-01-17","close":12.03},{"date":"2020-01-21","close":12.06},{"date":"2020-01-22","close":12.1},{"date":"2020-01-23","close":12.1},{"date":"2020-01-24","close":12.0},{"date":"2020-01-27","close":11.92},{"date":"2020-01-28","close":12.1},{"date":"2020-01-29","close":12.47},{"date":"2020-01-30","close":12.5},{"date":"2020-01-31","close":12.25},{"date":"2020-02-03","close":12.26},{"date":"2020-02-04","close":12.34},{"date":"2020-02-05","close":12.59},{"date":"2020-02-06","close":12.58},{"date":"2020-02-07","close":12.63},{"date":"2020-02-10","close":12.68},{"date":"2020-02-11","close":12.65},{"date":"2020-02-12","close":13.0},{"date":"2020-02-13","close":13.0},{"date":"2020-02-14","close":13.28},{"date":"2020-02-18","close":13.01},{"date":"2020-02-19","close":13.03},{"date":"2020-02-20","close":13.06},{"date":"2020-02-21","close":12.99},{"date":"2020-02-24","close":12.89},{"date":"2020-02-25","close":12.72},{"date":"2020-02-26","close":12.49},{"date":"2020-02-27","close":12.25},{"date":"2020-02-28","close":12.17},{"date":"2020-03-02","close":11.99},{"date":"2020-03-03","close":11.31},{"date":"2020-03-04","close":11.32},{"date":"2020-03-05","close":10.9},{"date":"2020-03-06","close":10.78},{"date":"2020-03-09","close":9.87},{"date":"2020-03-10","close":10.05},{"date":"2020-03-11","close":9.75},{"date":"2020-03-12","close":8.6},{"date":"2020-03-13","close":8.7},{"date":"2020-03-16","close":6.86},{"date":"2020-03-17","close":7.72},{"date":"2020-03-18","close":6.97},{"date":"2020-03-19","close":6.0},{"date":"2020-03-20","close":5.6},{"date":"2020-03-23","close":5.73},{"date":"2020-03-24","close":6.97},{"date":"2020-03-25","close":7.88},{"date":"2020-03-26","close":7.8},{"date":"2020-03-27","close":7.56},{"date":"2020-03-30","close":7.2},{"date":"2020-03-31","close":7.5},{"date":"2020-04-01","close":7.42},{"date":"2020-04-02","close":7.39},{"date":"2020-04-03","close":7.27},{"date":"2020-04-06","close":7.51},{"date":"2020-04-07","close":7.75},{"date":"2020-04-08","close":8.3},{"date":"2020-04-09","close":8.79},{"date":"2020-04-13","close":8.16},{"date":"2020-04-14","close":8.46},{"date":"2020-04-15","close":8.43},{"date":"2020-04-16","close":8.21},{"date":"2020-04-17","close":9.0},{"date":"2020-04-20","close":9.02},{"date":"2020-04-21","close":8.61},{"date":"2020-04-22","close":8.15},{"date":"2020-04-23","close":8.7},{"date":"2020-04-24","close":8.54},{"date":"2020-04-27","close":9.18},{"date":"2020-04-28","close":9.4},{"date":"2020-04-29","close":9.9},{"date":"2020-04-30","close":9.73},{"date":"2020-05-01","close":9.79},{"date":"2020-05-04","close":9.8},{"date":"2020-05-05","close":9.29},{"date":"2020-05-06","close":9.29},{"date":"2020-05-07","close":9.44},{"date":"2020-05-08","close":9.0},{"date":"2020-05-11","close":7.96},{"date":"2020-05-12","close":7.8},{"date":"2020-05-13","close":7.4},{"date":"2020-05-14","close":7.25},{"date":"2020-05-15","close":8.29},{"date":"2020-05-18","close":8.74},{"date":"2020-05-19","close":8.93},{"date":"2020-05-20","close":9.2},{"date":"2020-05-21","close":9.18},{"date":"2020-05-22","close":9.2},{"date":"2020-05-26","close":9.72},{"date":"2020-05-27","close":9.48},{"date":"2020-05-28","close":9.54},{"date":"2020-05-29","close":10.14},{"date":"2020-06-01","close":10.17},{"date":"2020-06-02","close":10.03},{"date":"2020-06-03","close":10.06},{"date":"2020-06-04","close":10.65},{"date":"2020-06-05","close":10.78},{"date":"2020-06-08","close":10.04},{"date":"2020-06-09","close":9.56},{"date":"2020-06-10","close":10.22},{"date":"2020-06-11","close":9.3},{"date":"2020-06-12","close":9.48},{"date":"2020-06-15","close":10.48},{"date":"2020-06-16","close":10.06},{"date":"2020-06-17","close":10.05},{"date":"2020-06-18","close":10.2},{"date":"2020-06-19","close":10.06},{"date":"2020-06-22","close":10.08},{"date":"2020-06-23","close":10.05},{"date":"2020-06-24","close":9.7},{"date":"2020-06-25","close":9.68},{"date":"2020-06-26","close":8.99},{"date":"2020-06-29","close":9.08},{"date":"2020-06-30","close":9.63},{"date":"2020-07-01","close":9.41},{"date":"2020-07-02","close":9.29},{"date":"2020-07-06","close":9.29},{"date":"2020-07-07","close":9.05},{"date":"2020-07-08","close":8.8},{"date":"2020-07-09","close":9.02},{"date":"2020-07-10","close":9.39},{"date":"2020-07-13","close":9.41},{"date":"2020-07-14","close":9.58},{"date":"2020-07-15","close":9.86},{"date":"2020-07-16","close":9.82},{"date":"2020-07-17","close":9.29},{"date":"2020-07-20","close":9.35},{"date":"2020-07-21","close":9.08},{"date":"2020-07-22","close":8.81},{"date":"2020-07-23","close":8.81},{"date":"2020-07-24","close":8.8},{"date":"2020-07-27","close":8.54},{"date":"2020-07-28","close":8.76},{"date":"2020-07-29","close":8.73},{"date":"2020-07-30","close":8.35},{"date":"2020-07-31","close":7.99},{"date":"2020-08-03","close":7.8},{"date":"2020-08-04","close":7.81},{"date":"2020-08-05","close":7.9},{"date":"2020-08-06","close":9.21},{"date":"2020-08-07","close":10.2},{"date":"2020-08-10","close":9.96},{"date":"2020-08-11","close":10.07},{"date":"2020-08-12","close":9.81},{"date":"2020-08-13","close":9.73},{"date":"2020-08-14","close":10.17},{"date":"2020-08-17","close":10.78},{"date":"2020-08-18","close":10.71},{"date":"2020-08-19","close":10.75},{"date":"2020-08-20","close":11.73},{"date":"2020-08-21","close":12.19},{"date":"2020-08-24","close":12.35},{"date":"2020-08-25","close":11.89},{"date":"2020-08-26","close":11.64},{"date":"2020-08-27","close":11.91},{"date":"2020-08-28","close":12.04},{"date":"2020-08-31","close":11.86},{"date":"2020-09-01","close":12.09},{"date":"2020-09-02","close":13.14},{"date":"2020-09-03","close":12.72},{"date":"2020-09-04","close":12.73},{"date":"2020-09-08","close":12.73},{"date":"2020-09-09","close":13.29},{"date":"2020-09-10","close":13.48},{"date":"2020-09-11","close":12.77},{"date":"2020-09-14","close":13.15},{"date":"2020-09-15","close":14.55},{"date":"2020-09-16","close":14.24},{"date":"2020-09-17","close":14.32},{"date":"2020-09-18","close":14.0},{"date":"2020-09-21","close":14.07},{"date":"2020-09-22","close":11.81},{"date":"2020-09-23","close":10.58},{"date":"2020-09-24","close":10.66},{"date":"2020-09-25","close":10.62},{"date":"2020-09-28","close":11.16},{"date":"2020-09-29","close":10.93},{"date":"2020-09-30","close":10.71},{"date":"2020-10-01","close":10.99},{"date":"2020-10-02","close":10.81},{"date":"2020-10-05","close":10.77},{"date":"2020-10-06","close":10.56},{"date":"2020-10-07","close":10.87},{"date":"2020-10-08","close":10.77},{"date":"2020-10-09","close":10.81},{"date":"2020-10-12","close":11.07},{"date":"2020-10-13","close":11.12},{"date":"2020-10-14","close":10.76},{"date":"2020-10-15","close":11.09},{"date":"2020-10-16","close":11.12},{"date":"2020-10-19","close":10.7},{"date":"2020-10-20","close":10.67},{"date":"2020-10-21","close":10.51},{"date":"2020-10-22","close":10.84},{"date":"2020-10-23","close":10.77},{"date":"2020-10-26","close":10.16},{"date":"2020-10-27","close":10.01},{"date":"2020-10-28","close":9.7},{"date":"2020-10-29","close":9.75},{"date":"2020-10-30","close":9.6},{"date":"2020-11-02","close":9.64},{"date":"2020-11-03","close":10.19},{"date":"2020-11-04","close":10.19},{"date":"2020-11-05","close":10.29},{"date":"2020-11-06","close":10.27},{"date":"2020-11-09","close":11.41},{"date":"2020-11-10","close":11.0},{"date":"2020-11-11","close":11.0},{"date":"2020-11-12","close":11.0},{"date":"2020-11-13","close":10.94},{"date":"2020-11-16","close":11.18},{"date":"2020-11-17","close":10.76},{"date":"2020-11-18","close":10.46},{"date":"2020-11-19","close":10.39},{"date":"2020-11-20","close":10.32},{"date":"2020-11-23","close":10.85},{"date":"2020-11-24","close":11.25},{"date":"2020-11-25","close":10.87},{"date":"2020-11-27","close":10.92},{"date":"2020-11-30","close":10.44},{"date":"2020-12-01","close":10.62},{"date":"2020-12-02","close":10.36},{"date":"2020-12-03","close":10.38},{"date":"2020-12-04","close":10.65},{"date":"2020-12-07","close":9.87},{"date":"2020-12-08","close":9.8},{"date":"2020-12-09","close":9.85},{"date":"2020-12-10","close":9.16},{"date":"2020-12-11","close":9.27},{"date":"2020-12-14","close":9.58},{"date":"2020-12-15","close":9.67},{"date":"2020-12-16","close":10.05},{"date":"2020-12-17","close":10.53},{"date":"2020-12-18","close":10.38},{"date":"2020-12-21","close":10.26},{"date":"2020-12-22","close":10.69},{"date":"2020-12-23","close":10.77},{"date":"2020-12-24","close":10.86},{"date":"2020-12-28","close":10.44},{"date":"2020-12-29","close":10.07},{"date":"2020-12-30","close":10.19},{"date":"2020-12-31","close":10.1},{"date":"2021-01-04","close":9.72},{"date":"2021-01-05","close":9.87},{"date":"2021-01-06","close":10.4},{"date":"2021-01-07","close":10.33},{"date":"2021-01-08","close":10.38},{"date":"2021-01-11","close":10.37},{"date":"2021-01-12","close":10.78},{"date":"2021-01-13","close":10.7},{"date":"2021-01-14","close":10.81},{"date":"2021-01-15","close":10.4},{"date":"2021-01-19","close":10.44},{"date":"2021-01-20","close":10.62},{"date":"2021-01-21","close":10.55},{"date":"2021-01-22","close":10.36},{"date":"2021-01-25","close":9.98},{"date":"2021-01-26","close":9.72},{"date":"2021-01-27","close":9.4},{"date":"2021-01-28","close":10.03},{"date":"2021-01-29","close":9.63},{"date":"2021-02-01","close":9.84},{"date":"2021-02-02","close":9.99},{"date":"2021-02-03","close":10.17},{"date":"2021-02-04","close":10.54},{"date":"2021-02-05","close":10.53},{"date":"2021-02-08","close":10.51},{"date":"2021-02-09","close":10.34},{"date":"2021-02-10","close":10.68},{"date":"2021-02-11","close":10.8},{"date":"2021-02-12","close":10.75},{"date":"2021-02-16","close":10.71},{"date":"2021-02-17","close":10.28},{"date":"2021-02-18","close":10.45},{"date":"2021-02-19","close":10.58},{"date":"2021-02-22","close":10.83},{"date":"2021-02-23","close":10.98},{"date":"2021-02-24","close":10.93},{"date":"2021-02-25","close":10.66},{"date":"2021-02-26","close":11.09},{"date":"2021-03-01","close":11.73},{"date":"2021-03-02","close":11.14},{"date":"2021-03-03","close":11.66},{"date":"2021-03-04","close":11.05},{"date":"2021-03-05","close":11.1},{"date":"2021-03-08","close":11.51},{"date":"2021-03-09","close":11.55},{"date":"2021-03-10","close":11.53},{"date":"2021-03-11","close":12.1},{"date":"2021-03-12","close":12.21},{"date":"2021-03-15","close":12.1},{"date":"2021-03-16","close":11.88},{"date":"2021-03-17","close":11.44},{"date":"2021-03-18","close":10.99},{"date":"2021-03-19","close":10.96},{"date":"2021-03-22","close":10.6},{"date":"2021-03-23","close":10.54},{"date":"2021-03-24","close":10.55},{"date":"2021-03-25","close":10.69},{"date":"2021-03-26","close":10.81},{"date":"2021-03-29","close":10.45},{"date":"2021-03-30","close":10.72},{"date":"2021-03-31","close":10.93},{"date":"2021-04-01","close":10.98},{"date":"2021-04-05","close":11.23},{"date":"2021-04-06","close":11.25},{"date":"2021-04-07","close":11.05},{"date":"2021-04-08","close":11.48},{"date":"2021-04-09","close":11.53},{"date":"2021-04-12","close":11.4},{"date":"2021-04-13","close":11.35},{"date":"2021-04-14","close":11.49},{"date":"2021-04-15","close":11.69},{"date":"2021-04-16","close":11.86},{"date":"2021-04-19","close":11.93},{"date":"2021-04-20","close":11.89},{"date":"2021-04-21","close":12.03},{"date":"2021-04-22","close":12.3},{"date":"2021-04-23","close":12.33},{"date":"2021-04-26","close":12.71},{"date":"2021-04-27","close":13.0},{"date":"2021-04-28","close":13.2},{"date":"2021-04-29","close":13.07},{"date":"2021-04-30","close":12.96},{"date":"2021-05-03","close":13.06},{"date":"2021-05-04","close":12.39},{"date":"2021-05-05","close":12.18},{"date":"2021-05-06","close":11.96},{"date":"2021-05-07","close":12.16},{"date":"2021-05-10","close":12.31},{"date":"2021-05-11","close":13.16},{"date":"2021-05-12","close":12.94},{"date":"2021-05-13","close":12.46},{"date":"2021-05-14","close":13.46},{"date":"2021-05-17","close":13.47},{"date":"2021-05-18","close":12.88},{"date":"2021-05-19","close":12.86},{"date":"2021-05-20","close":13.02},{"date":"2021-05-21","close":13.11},{"date":"2021-05-24","close":12.89},{"date":"2021-05-25","close":12.82},{"date":"2021-05-26","close":13.18},{"date":"2021-05-27","close":13.02},{"date":"2021-05-28","close":13.12},{"date":"2021-06-01","close":13.14},{"date":"2021-06-02","close":13.07},{"date":"2021-06-03","close":12.94},{"date":"2021-06-04","close":12.88},{"date":"2021-06-07","close":12.96},{"date":"2021-06-08","close":12.97},{"date":"2021-06-09","close":12.68},{"date":"2021-06-10","close":12.66},{"date":"2021-06-11","close":12.75},{"date":"2021-06-14","close":12.45},{"date":"2021-06-15","close":12.15},{"date":"2021-06-16","close":12.6},{"date":"2021-06-17","close":12.28},{"date":"2021-06-18","close":11.92},{"date":"2021-06-21","close":12.32},{"date":"2021-06-22","close":12.51},{"date":"2021-06-23","close":12.58},{"date":"2021-06-24","close":12.76},{"date":"2021-06-25","close":12.31},{"date":"2021-06-28","close":11.87},{"date":"2021-06-29","close":11.85},{"date":"2021-06-30","close":11.87},{"date":"2021-07-01","close":11.95},{"date":"2021-07-02","close":12.0},{"date":"2021-07-06","close":11.41},{"date":"2021-07-07","close":11.01},{"date":"2021-07-08","close":10.81},{"date":"2021-07-09","close":11.08},{"date":"2021-07-12","close":11.07},{"date":"2021-07-13","close":11.05},{"date":"2021-07-14","close":11.15},{"date":"2021-07-15","close":11.39},{"date":"2021-07-16","close":11.3},{"date":"2021-07-19","close":10.99},{"date":"2021-07-20","close":11.36},{"date":"2021-07-21","close":11.64},{"date":"2021-07-22","close":11.53},{"date":"2021-07-23","close":11.53},{"date":"2021-07-26","close":11.53},{"date":"2021-07-27","close":11.16},{"date":"2021-07-28","close":11.18},{"date":"2021-07-29","close":11.16},{"date":"2021-07-30","close":11.06},{"date":"2021-08-02","close":11.15},{"date":"2021-08-03","close":11.18},{"date":"2021-08-04","close":11.03},{"date":"2021-08-05","close":11.69},{"date":"2021-08-06","close":11.7},{"date":"2021-08-09","close":11.52},{"date":"2021-08-10","close":11.51},{"date":"2021-08-11","close":11.26},{"date":"2021-08-12","close":11.39},{"date":"2021-08-13","close":11.09},{"date":"2021-08-16","close":10.98},{"date":"2021-08-17","close":10.86},{"date":"2021-08-18","close":10.71},{"date":"2021-08-19","close":10.62},{"date":"2021-08-20","close":10.81},{"date":"2021-08-23","close":11.27},{"date":"2021-08-24","close":11.84},{"date":"2021-08-25","close":11.6},{"date":"2021-08-26","close":11.71},{"date":"2021-08-27","close":11.98},{"date":"2021-08-30","close":11.52},{"date":"2021-08-31","close":11.52},{"date":"2021-09-01","close":11.52},{"date":"2021-09-02","close":11.88},{"date":"2021-09-03","close":11.71},{"date":"2021-09-07","close":12.27},{"date":"2021-09-08","close":11.67},{"date":"2021-09-09","close":11.45},{"date":"2021-09-10","close":11.25},{"date":"2021-09-13","close":11.36},{"date":"2021-09-14","close":11.24},{"date":"2021-09-15","close":11.43},{"date":"2021-09-16","close":11.66},{"date":"2021-09-17","close":11.85},{"date":"2021-09-20","close":11.47},{"date":"2021-09-21","close":11.56},{"date":"2021-09-22","close":11.87},{"date":"2021-09-23","close":11.85},{"date":"2021-09-24","close":11.83},{"date":"2021-09-27","close":12.03},{"date":"2021-09-28","close":12.04},{"date":"2021-09-29","close":12.21},{"date":"2021-09-30","close":12.14},{"date":"2021-10-01","close":12.83},{"date":"2021-10-04","close":12.65},{"date":"2021-10-05","close":12.65},{"date":"2021-10-06","close":12.28},{"date":"2021-10-07","close":12.63},{"date":"2021-10-08","close":12.64},{"date":"2021-10-11","close":12.42},{"date":"2021-10-12","close":12.59},{"date":"2021-10-13","close":12.0},{"date":"2021-10-14","close":12.04},{"date":"2021-10-15","close":12.15},{"date":"2021-10-18","close":12.34},{"date":"2021-10-19","close":12.46},{"date":"2021-10-20","close":12.48},{"date":"2021-10-21","close":12.34},{"date":"2021-10-22","close":12.28},{"date":"2021-10-25","close":11.83},{"date":"2021-10-26","close":12.05},{"date":"2021-10-27","close":12.13},{"date":"2021-10-28","close":11.98},{"date":"2021-10-29","close":12.18},{"date":"2021-11-01","close":12.99},{"date":"2021-11-02","close":12.94},{"date":"2021-11-03","close":12.97},{"date":"2021-11-04","close":12.97},{"date":"2021-11-05","close":13.18},{"date":"2021-11-08","close":13.23},{"date":"2021-11-09","close":13.73},{"date":"2021-11-10","close":13.43},{"date":"2021-11-11","close":13.08},{"date":"2021-11-12","close":12.84},{"date":"2021-11-15","close":12.84},{"date":"2021-11-16","close":12.74},{"date":"2021-11-17","close":12.5},{"date":"2021-11-18","close":12.57},{"date":"2021-11-19","close":12.26},{"date":"2021-11-22","close":13.06},{"date":"2021-11-23","close":13.1},{"date":"2021-11-24","close":13.07},{"date":"2021-11-26","close":12.38},{"date":"2021-11-29","close":12.46},{"date":"2021-11-30","close":12.73},{"date":"2021-12-01","close":12.09},{"date":"2021-12-02","close":12.59},{"date":"2021-12-03","close":12.96},{"date":"2021-12-06","close":12.71},{"date":"2021-12-07","close":13.0},{"date":"2021-12-08","close":13.16},{"date":"2021-12-09","close":13.07},{"date":"2021-12-10","close":12.95},{"date":"2021-12-13","close":12.85},{"date":"2021-12-14","close":12.77},{"date":"2021-12-15","close":12.83},{"date":"2021-12-16","close":12.42},{"date":"2021-12-17","close":12.79},{"date":"2021-12-20","close":12.33},{"date":"2021-12-21","close":12.82},{"date":"2021-12-22","close":13.02},{"date":"2021-12-23","close":13.19},{"date":"2021-12-27","close":13.06},{"date":"2021-12-28","close":13.1},{"date":"2021-12-29","close":13.09},{"date":"2021-12-30","close":13.02},{"date":"2021-12-31","close":13.02},{"date":"2022-01-03","close":13.21},{"date":"2022-01-04","close":13.25},{"date":"2022-01-05","close":12.78},{"date":"2022-01-06","close":12.59},{"date":"2022-01-07","close":12.75},{"date":"2022-01-10","close":12.61},{"date":"2022-01-11","close":12.9},{"date":"2022-01-12","close":12.66},{"date":"2022-01-13","close":12.58},{"date":"2022-01-14","close":12.25},{"date":"2022-01-18","close":11.98},{"date":"2022-01-19","close":12.05},{"date":"2022-01-20","close":11.89},{"date":"2022-01-21","close":11.94},{"date":"2022-01-24","close":12.41},{"date":"2022-01-25","close":12.34},{"date":"2022-01-26","close":12.36},{"date":"2022-01-27","close":12.26},{"date":"2022-01-28","close":12.61},{"date":"2022-01-31","close":12.61},{"date":"2022-02-01","close":13.18},{"date":"2022-02-02","close":13.1},{"date":"2022-02-03","close":12.81},{"date":"2022-02-04","close":13.13},{"date":"2022-02-07","close":13.47},{"date":"2022-02-08","close":13.36},{"date":"2022-02-09","close":13.44},{"date":"2022-02-10","close":13.16},{"date":"2022-02-11","close":12.96},{"date":"2022-02-14","close":13.0},{"date":"2022-02-15","close":13.29},{"date":"2022-02-16","close":13.58},{"date":"2022-02-17","close":13.4},{"date":"2022-02-18","close":13.27},{"date":"2022-02-22","close":13.03},{"date":"2022-02-23","close":13.0},{"date":"2022-02-24","close":13.19},{"date":"2022-02-25","close":13.53},{"date":"2022-02-28","close":13.09},{"date":"2022-03-01","close":13.24},{"date":"2022-03-02","close":13.89},{"date":"2022-03-03","close":13.45},{"date":"2022-03-04","close":13.62},{"date":"2022-03-07","close":12.92},{"date":"2022-03-08","close":12.96},{"date":"2022-03-09","close":13.2},{"date":"2022-03-10","close":13.49},{"date":"2022-03-11","close":13.07},{"date":"2022-03-14","close":12.71},{"date":"2022-03-15","close":13.04},{"date":"2022-03-16","close":13.15},{"date":"2022-03-17","close":12.99},{"date":"2022-03-18","close":13.35},{"date":"2022-03-21","close":12.91},{"date":"2022-03-22","close":13.02},{"date":"2022-03-23","close":12.95},{"date":"2022-03-24","close":13.07},{"date":"2022-03-25","close":12.86},{"date":"2022-03-28","close":12.59},{"date":"2022-03-29","close":13.06},{"date":"2022-03-30","close":12.37},{"date":"2022-03-31","close":12.18},{"date":"2022-04-01","close":12.53},{"date":"2022-04-04","close":12.82},{"date":"2022-04-05","close":12.53},{"date":"2022-04-06","close":12.19},{"date":"2022-04-07","close":11.92},{"date":"2022-04-08","close":11.8},{"date":"2022-04-11","close":11.87},{"date":"2022-04-12","close":11.99},{"date":"2022-04-13","close":12.49},{"date":"2022-04-14","close":12.55},{"date":"2022-04-18","close":12.43},{"date":"2022-04-19","close":12.53},{"date":"2022-04-20","close":12.56},{"date":"2022-04-21","close":12.42},{"date":"2022-04-22","close":12.01},{"date":"2022-04-25","close":12.19},{"date":"2022-04-26","close":11.77},{"date":"2022-04-27","close":11.65},{"date":"2022-04-28","close":12.02},{"date":"2022-04-29","close":11.83},{"date":"2022-05-02","close":12.46},{"date":"2022-05-03","close":12.22},{"date":"2022-05-04","close":12.35},{"date":"2022-05-05","close":11.01},{"date":"2022-05-06","close":10.45},{"date":"2022-05-09","close":10.25},{"date":"2022-05-10","close":10.38},{"date":"2022-05-11","close":10.4},{"date":"2022-05-12","close":10.54},{"date":"2022-05-13","close":10.95},{"date":"2022-05-16","close":10.48},{"date":"2022-05-17","close":10.87},{"date":"2022-05-18","close":10.51},{"date":"2022-05-19","close":10.33},{"date":"2022-05-20","close":10.31},{"date":"2022-05-23","close":10.33},{"date":"2022-05-24","close":9.99},{"date":"2022-05-25","close":10.37},{"date":"2022-05-26","close":10.64},{"date":"2022-05-27","close":10.76},{"date":"2022-05-31","close":10.83},{"date":"2022-06-01","close":10.71},{"date":"2022-06-02","close":11.02},{"date":"2022-06-03","close":10.93},{"date":"2022-06-06","close":10.98},{"date":"2022-06-07","close":10.93},{"date":"2022-06-08","close":10.89},{"date":"2022-06-09","close":10.65},{"date":"2022-06-10","close":10.26},{"date":"2022-06-13","close":9.99},{"date":"2022-06-14","close":10.23},{"date":"2022-06-15","close":10.41},{"date":"2022-06-16","close":10.0},{"date":"2022-06-17","close":10.31},{"date":"2022-06-21","close":10.41},{"date":"2022-06-22","close":10.56},{"date":"2022-06-23","close":10.62},{"date":"2022-06-24","close":11.0},{"date":"2022-06-27","close":10.94},{"date":"2022-06-28","close":10.82},{"date":"2022-06-29","close":10.71},{"date":"2022-06-30","close":10.62},{"date":"2022-07-01","close":11.14},{"date":"2022-07-05","close":11.07},{"date":"2022-07-06","close":10.84},{"date":"2022-07-07","close":10.98},{"date":"2022-07-08","close":10.95},{"date":"2022-07-11","close":10.73},{"date":"2022-07-12","close":10.88},{"date":"2022-07-13","close":10.92},{"date":"2022-07-14","close":10.93},{"date":"2022-07-15","close":11.22},{"date":"2022-07-18","close":11.14},{"date":"2022-07-19","close":11.22},{"date":"2022-07-20","close":11.2},{"date":"2022-07-21","close":11.35},{"date":"2022-07-22","close":11.34},{"date":"2022-07-25","close":11.28},{"date":"2022-07-26","close":11.35},{"date":"2022-07-27","close":11.65},{"date":"2022-07-28","close":12.05},{"date":"2022-07-29","close":12.06},{"date":"2022-08-01","close":12.11},{"date":"2022-08-02","close":11.95},{"date":"2022-08-03","close":12.08},{"date":"2022-08-04","close":11.82},{"date":"2022-08-05","close":11.78},{"date":"2022-08-08","close":11.85},{"date":"2022-08-09","close":11.43},{"date":"2022-08-10","close":9.51},{"date":"2022-08-11","close":9.92},{"date":"2022-08-12","close":10.45},{"date":"2022-08-15","close":10.61},{"date":"2022-08-16","close":10.43},{"date":"2022-08-17","close":10.4},{"date":"2022-08-18","close":10.52},{"date":"2022-08-19","close":10.27},{"date":"2022-08-22","close":10.15},{"date":"2022-08-23","close":9.97},{"date":"2022-08-24","close":9.82},{"date":"2022-08-25","close":10.12},{"date":"2022-08-26","close":9.62},{"date":"2022-08-29","close":9.69},{"date":"2022-08-30","close":9.56},{"date":"2022-08-31","close":9.41},{"date":"2022-09-01","close":9.43},{"date":"2022-09-02","close":9.36},{"date":"2022-09-06","close":9.23},{"date":"2022-09-07","close":9.14},{"date":"2022-09-08","close":9.05},{"date":"2022-09-09","close":9.36},{"date":"2022-09-12","close":9.6},{"date":"2022-09-13","close":9.27},{"date":"2022-09-14","close":9.17},{"date":"2022-09-15","close":9.17},{"date":"2022-09-16","close":9.02},{"date":"2022-09-19","close":8.83},{"date":"2022-09-20","close":8.71},{"date":"2022-09-21","close":8.32},{"date":"2022-09-22","close":8.03},{"date":"2022-09-23","close":7.9},{"date":"2022-09-26","close":7.83},{"date":"2022-09-27","close":7.78},{"date":"2022-09-28","close":7.98},{"date":"2022-09-29","close":7.82},{"date":"2022-09-30","close":7.81},{"date":"2022-10-03","close":7.97},{"date":"2022-10-04","close":8.38},{"date":"2022-10-05","close":8.52},{"date":"2022-10-06","close":8.46},{"date":"2022-10-07","close":8.45},{"date":"2022-10-10","close":8.2},{"date":"2022-10-11","close":8.24},{"date":"2022-10-12","close":8.42},{"date":"2022-10-13","close":8.52},{"date":"2022-10-14","close":8.4},{"date":"2022-10-17","close":8.79},{"date":"2022-10-18","close":8.88},{"date":"2022-10-19","close":8.8},{"date":"2022-10-20","close":8.69},{"date":"2022-10-21","close":8.99},{"date":"2022-10-24","close":9.08},{"date":"2022-10-25","close":9.35},{"date":"2022-10-26","close":9.53},{"date":"2022-10-27","close":9.62},{"date":"2022-10-28","close":9.85},{"date":"2022-10-31","close":9.82},{"date":"2022-11-01","close":10.04},{"date":"2022-11-02","close":9.75},{"date":"2022-11-03","close":9.52},{"date":"2022-11-04","close":9.82},{"date":"2022-11-07","close":9.7},{"date":"2022-11-08","close":9.38},{"date":"2022-11-09","close":8.56},{"date":"2022-11-10","close":8.92},{"date":"2022-11-11","close":8.58},{"date":"2022-11-14","close":8.95},{"date":"2022-11-15","close":9.04},{"date":"2022-11-16","close":8.8},{"date":"2022-11-17","close":8.83},{"date":"2022-11-18","close":8.82},{"date":"2022-11-21","close":8.83},{"date":"2022-11-22","close":8.77},{"date":"2022-11-23","close":8.65},{"date":"2022-11-25","close":8.59},{"date":"2022-11-28","close":8.48},{"date":"2022-11-29","close":8.42},{"date":"2022-11-30","close":8.55},{"date":"2022-12-01","close":8.87},{"date":"2022-12-02","close":8.64},{"date":"2022-12-05","close":8.47},{"date":"2022-12-06","close":8.29},{"date":"2022-12-07","close":8.44},{"date":"2022-12-08","close":8.28},{"date":"2022-12-09","close":8.23},{"date":"2022-12-12","close":8.25},{"date":"2022-12-13","close":8.28},{"date":"2022-12-14","close":7.97},{"date":"2022-12-15","close":7.8},{"date":"2022-12-16","close":7.67},{"date":"2022-12-19","close":7.35},{"date":"2022-12-20","close":7.41},{"date":"2022-12-21","close":7.63},{"date":"2022-12-22","close":7.59},{"date":"2022-12-23","close":7.57},{"date":"2022-12-27","close":7.53},{"date":"2022-12-28","close":7.41},{"date":"2022-12-29","close":7.61},{"date":"2022-12-30","close":7.7},{"date":"2023-01-03","close":7.93},{"date":"2023-01-04","close":8.25},{"date":"2023-01-05","close":8.32},{"date":"2023-01-06","close":8.52},{"date":"2023-01-09","close":8.51},{"date":"2023-01-10","close":8.81},{"date":"2023-01-11","close":8.74},{"date":"2023-01-12","close":8.88},{"date":"2023-01-13","close":8.87},{"date":"2023-01-17","close":8.78},{"date":"2023-01-18","close":8.74},{"date":"2023-01-19","close":8.89},{"date":"2023-01-20","close":8.96},{"date":"2023-01-23","close":8.95},{"date":"2023-01-24","close":8.89},{"date":"2023-01-25","close":8.91},{"date":"2023-01-26","close":8.97},{"date":"2023-01-27","close":8.95},{"date":"2023-01-30","close":8.8},{"date":"2023-01-31","close":9.22},{"date":"2023-02-01","close":9.56},{"date":"2023-02-02","close":9.48},{"date":"2023-02-03","close":9.53},{"date":"2023-02-06","close":9.14},{"date":"2023-02-07","close":9.37},{"date":"2023-02-08","close":9.25},{"date":"2023-02-09","close":9.2},{"date":"2023-02-10","close":9.35},{"date":"2023-02-13","close":9.41},{"date":"2023-02-14","close":9.35},{"date":"2023-02-15","close":9.61},{"date":"2023-02-16","close":9.32},{"date":"2023-02-17","close":9.45},{"date":"2023-02-21","close":9.03},{"date":"2023-02-22","close":9.2},{"date":"2023-02-23","close":9.24},{"date":"2023-02-24","close":9.1},{"date":"2023-02-27","close":9.13},{"date":"2023-02-28","close":9.15},{"date":"2023-03-01","close":9.38},{"date":"2023-03-02","close":9.34},{"date":"2023-03-03","close":9.39},{"date":"2023-03-06","close":9.23},{"date":"2023-03-07","close":9.2},{"date":"2023-03-08","close":9.15},{"date":"2023-03-09","close":8.95},{"date":"2023-03-10","close":8.85},{"date":"2023-03-13","close":8.67},{"date":"2023-03-14","close":8.89},{"date":"2023-03-15","close":8.87},{"date":"2023-03-16","close":8.88},{"date":"2023-03-17","close":8.69},{"date":"2023-03-20","close":8.64},{"date":"2023-03-21","close":8.75},{"date":"2023-03-22","close":8.64},{"date":"2023-03-23","close":8.65},{"date":"2023-03-24","close":8.74},{"date":"2023-03-27","close":8.93},{"date":"2023-03-28","close":8.85},{"date":"2023-03-29","close":8.87},{"date":"2023-03-30","close":8.94},{"date":"2023-03-31","close":9.11},{"date":"2023-04-03","close":9.16},{"date":"2023-04-04","close":9.18},{"date":"2023-04-05","close":9.04},{"date":"2023-04-06","close":9.0},{"date":"2023-04-10","close":9.11},{"date":"2023-04-11","close":9.25},{"date":"2023-04-12","close":9.12},{"date":"2023-04-13","close":9.06},{"date":"2023-04-14","close":9.02},{"date":"2023-04-17","close":9.21},{"date":"2023-04-18","close":9.01},{"date":"2023-04-19","close":9.08},{"date":"2023-04-20","close":9.04},{"date":"2023-04-21","close":9.08},{"date":"2023-04-24","close":8.65},{"date":"2023-04-25","close":8.37},{"date":"2023-04-26","close":8.36},{"date":"2023-04-27","close":8.52},{"date":"2023-04-28","close":8.85},{"date":"2023-05-01","close":9.09},{"date":"2023-05-02","close":8.76},{"date":"2023-05-03","close":8.54},{"date":"2023-05-04","close":9.4},{"date":"2023-05-05","close":9.25},{"date":"2023-05-08","close":9.03},{"date":"2023-05-09","close":9.0},{"date":"2023-05-10","close":9.17},{"date":"2023-05-11","close":9.19},{"date":"2023-05-12","close":9.11},{"date":"2023-05-15","close":9.43},{"date":"2023-05-16","close":9.15},{"date":"2023-05-17","close":9.33},{"date":"2023-05-18","close":9.44},{"date":"2023-05-19","close":9.4},{"date":"2023-05-22","close":9.5},{"date":"2023-05-23","close":9.46},{"date":"2023-05-24","close":9.3},{"date":"2023-05-25","close":9.28},{"date":"2023-05-26","close":9.35},{"date":"2023-05-30","close":9.16},{"date":"2023-05-31","close":9.33},{"date":"2023-06-01","close":9.34},{"date":"2023-06-02","close":9.66},{"date":"2023-06-05","close":9.54},{"date":"2023-06-06","close":9.86},{"date":"2023-06-07","close":10.03},{"date":"2023-06-08","close":9.99},{"date":"2023-06-09","close":9.8},{"date":"2023-06-12","close":9.93},{"date":"2023-06-13","close":9.94},{"date":"2023-06-14","close":9.77},{"date":"2023-06-15","close":9.81},{"date":"2023-06-16","close":9.78},{"date":"2023-06-20","close":9.76},{"date":"2023-06-21","close":10.05},{"date":"2023-06-22","close":10.29},{"date":"2023-06-23","close":10.28},{"date":"2023-06-26","close":10.19},{"date":"2023-06-27","close":10.19},{"date":"2023-06-28","close":10.22},{"date":"2023-06-29","close":10.52},{"date":"2023-06-30","close":10.56},{"date":"2023-07-03","close":10.64},{"date":"2023-07-05","close":10.41},{"date":"2023-07-06","close":10.29},{"date":"2023-07-07","close":10.44},{"date":"2023-07-10","close":10.58},{"date":"2023-07-11","close":10.7},{"date":"2023-07-12","close":11.02},{"date":"2023-07-13","close":10.99},{"date":"2023-07-14","close":10.85},{"date":"2023-07-17","close":11.08},{"date":"2023-07-18","close":11.33},{"date":"2023-07-19","close":11.39},{"date":"2023-07-20","close":11.4},{"date":"2023-07-21","close":11.37},{"date":"2023-07-24","close":11.39},{"date":"2023-07-25","close":11.31},{"date":"2023-07-26","close":11.36},{"date":"2023-07-27","close":11.1},{"date":"2023-07-28","close":11.25},{"date":"2023-07-31","close":11.4},{"date":"2023-08-01","close":11.21},{"date":"2023-08-02","close":11.11},{"date":"2023-08-03","close":11.15},{"date":"2023-08-04","close":12.01},{"date":"2023-08-07","close":11.46},{"date":"2023-08-08","close":11.42},{"date":"2023-08-09","close":11.38},{"date":"2023-08-10","close":11.34},{"date":"2023-08-11","close":11.4},{"date":"2023-08-14","close":11.3},{"date":"2023-08-15","close":11.03},{"date":"2023-08-16","close":10.8},{"date":"2023-08-17","close":10.58},{"date":"2023-08-18","close":10.75},{"date":"2023-08-21","close":10.89},{"date":"2023-08-22","close":10.93},{"date":"2023-08-23","close":11.3},{"date":"2023-08-24","close":11.4},{"date":"2023-08-25","close":11.37},{"date":"2023-08-28","close":11.69},{"date":"2023-08-29","close":11.73},{"date":"2023-08-30","close":11.7},{"date":"2023-08-31","close":11.89},{"date":"2023-09-01","close":11.87},{"date":"2023-09-05","close":11.56},{"date":"2023-09-06","close":11.69},{"date":"2023-09-07","close":11.61},{"date":"2023-09-08","close":11.41},{"date":"2023-09-11","close":11.33},{"date":"2023-09-12","close":11.28},{"date":"2023-09-13","close":10.97},{"date":"2023-09-14","close":11.13},{"date":"2023-09-15","close":10.76},{"date":"2023-09-18","close":11.0},{"date":"2023-09-19","close":11.15},{"date":"2023-09-20","close":11.03},{"date":"2023-09-21","close":10.82},{"date":"2023-09-22","close":10.84},{"date":"2023-09-25","close":10.76},{"date":"2023-09-26","close":10.72},{"date":"2023-09-27","close":10.67},{"date":"2023-09-28","close":10.91},{"date":"2023-09-29","close":10.95},{"date":"2023-10-02","close":10.81},{"date":"2023-10-03","close":10.75},{"date":"2023-10-04","close":10.75},{"date":"2023-10-05","close":10.76},{"date":"2023-10-06","close":10.89},{"date":"2023-10-09","close":11.01},{"date":"2023-10-10","close":10.97},{"date":"2023-10-11","close":10.88},{"date":"2023-10-12","close":10.47},{"date":"2023-10-13","close":10.22},{"date":"2023-10-16","close":10.16},{"date":"2023-10-17","close":10.28},{"date":"2023-10-18","close":10.15},{"date":"2023-10-19","close":10.19},{"date":"2023-10-20","close":10.13},{"date":"2023-10-23","close":10.23},{"date":"2023-10-24","close":10.31},{"date":"2023-10-25","close":9.98},{"date":"2023-10-26","close":9.78},{"date":"2023-10-27","close":9.74},{"date":"2023-10-30","close":9.88},{"date":"2023-10-31","close":9.85},{"date":"2023-11-01","close":9.88},{"date":"2023-11-02","close":10.11},{"date":"2023-11-03","close":10.38},{"date":"2023-11-06","close":10.38},{"date":"2023-11-07","close":10.34},{"date":"2023-11-08","close":10.93},{"date":"2023-11-09","close":10.6},{"date":"2023-11-10","close":10.74},{"date":"2023-11-13","close":10.64},{"date":"2023-11-14","close":11.07},{"date":"2023-11-15","close":10.84},{"date":"2023-11-16","close":10.6},{"date":"2023-11-17","close":10.47},{"date":"2023-11-20","close":10.41},{"date":"2023-11-21","close":10.12},{"date":"2023-11-22","close":10.19},{"date":"2023-11-24","close":10.36},{"date":"2023-11-27","close":10.21},{"date":"2023-11-28","close":10.07},{"date":"2023-11-29","close":10.19},{"date":"2023-11-30","close":10.14},{"date":"2023-12-01","close":10.2},{"date":"2023-12-04","close":10.1},{"date":"2023-12-05","close":10.05},{"date":"2023-12-06","close":9.96},{"date":"2023-12-07","close":9.99},{"date":"2023-12-08","close":10.15},{"date":"2023-12-11","close":9.94},{"date":"2023-12-12","close":9.83},{"date":"2023-12-13","close":10.11},{"date":"2023-12-14","close":10.15},{"date":"2023-12-15","close":9.95},{"date":"2023-12-18","close":9.97},{"date":"2023-12-19","close":10.29},{"date":"2023-12-20","close":10.1},{"date":"2023-12-21","close":10.27},{"date":"2023-12-22","close":10.26},{"date":"2023-12-26","close":10.34},{"date":"2023-12-27","close":10.37},{"date":"2023-12-28","close":10.44},{"date":"2023-12-29","close":10.27},{"date":"2024-01-02","close":10.34},{"date":"2024-01-03","close":9.89},{"date":"2024-01-04","close":9.83},{"date":"2024-01-05","close":9.85},{"date":"2024-01-08","close":9.96},{"date":"2024-01-09","close":9.83},{"date":"2024-01-10","close":10.06},{"date":"2024-01-11","close":9.94},{"date":"2024-01-12","close":9.9},{"date":"2024-01-16","close":9.95},{"date":"2024-01-17","close":9.91},{"date":"2024-01-18","close":10.08},{"date":"2024-01-19","close":10.1},{"date":"2024-01-22","close":10.15},{"date":"2024-01-23","close":10.29},{"date":"2024-01-24","close":10.34},{"date":"2024-01-25","close":10.5},{"date":"2024-01-26","close":10.54},{"date":"2024-01-29","close":10.61},{"date":"2024-01-30","close":10.44},{"date":"2024-01-31","close":10.25},{"date":"2024-02-01","close":10.5},{"date":"2024-02-02","close":10.08},{"date":"2024-02-05","close":9.97},{"date":"2024-02-06","close":10.11},{"date":"2024-02-07","close":10.1},{"date":"2024-02-08","close":10.21},{"date":"2024-02-09","close":10.34},{"date":"2024-02-12","close":10.65},{"date":"2024-02-13","close":10.03},{"date":"2024-02-14","close":10.28},{"date":"2024-02-15","close":10.47},{"date":"2024-02-16","close":10.41},{"date":"2024-02-20","close":10.17},{"date":"2024-02-21","close":10.3},{"date":"2024-02-22","close":10.32},{"date":"2024-02-23","close":10.43},{"date":"2024-02-26","close":10.47},{"date":"2024-02-27","close":10.5},{"date":"2024-02-28","close":10.55},{"date":"2024-02-29","close":11.33},{"date":"2024-03-01","close":11.49},{"date":"2024-03-04","close":11.31},{"date":"2024-03-05","close":11.18},{"date":"2024-03-06","close":11.22},{"date":"2024-03-07","close":11.46},{"date":"2024-03-08","close":11.45},{"date":"2024-03-11","close":11.4},{"date":"2024-03-12","close":11.41},{"date":"2024-03-13","close":11.4},{"date":"2024-03-14","close":11.28},{"date":"2024-03-15","close":11.34},{"date":"2024-03-18","close":11.48},{"date":"2024-03-19","close":11.64},{"date":"2024-03-20","close":11.93},{"date":"2024-03-21","close":11.98},{"date":"2024-03-22","close":11.7},{"date":"2024-03-25","close":11.69},{"date":"2024-03-26","close":11.67},{"date":"2024-03-27","close":11.77},{"date":"2024-03-28","close":11.79},{"date":"2024-04-01","close":11.87},{"date":"2024-04-02","close":11.72},{"date":"2024-04-03","close":11.86},{"date":"2024-04-04","close":11.62},{"date":"2024-04-05","close":11.68},{"date":"2024-04-08","close":11.71},{"date":"2024-04-09","close":11.66},{"date":"2024-04-10","close":11.13},{"date":"2024-04-11","close":11.22},{"date":"2024-04-12","close":11.01},{"date":"2024-04-15","close":10.91},{"date":"2024-04-16","close":11.25},{"date":"2024-04-17","close":11.28},{"date":"2024-04-18","close":11.26},{"date":"2024-04-19","close":11.37},{"date":"2024-04-22","close":11.56},{"date":"2024-04-23","close":11.68},{"date":"2024-04-24","close":11.5},{"date":"2024-04-25","close":11.3},{"date":"2024-04-26","close":11.19},{"date":"2024-04-29","close":11.11},{"date":"2024-04-30","close":10.74},{"date":"2024-05-01","close":10.87},{"date":"2024-05-02","close":11.02},{"date":"2024-05-03","close":11.43},{"date":"2024-05-06","close":11.47},{"date":"2024-05-07","close":11.5},{"date":"2024-05-08","close":11.61},{"date":"2024-05-09","close":9.91},{"date":"2024-05-10","close":10.01},{"date":"2024-05-13","close":9.97},{"date":"2024-05-14","close":9.84},{"date":"2024-05-15","close":9.83},{"date":"2024-05-16","close":10.18},{"date":"2024-05-17","close":10.1},{"date":"2024-05-20","close":9.93},{"date":"2024-05-21","close":10.03},{"date":"2024-05-22","close":9.81},{"date":"2024-05-23","close":9.52},{"date":"2024-05-24","close":9.61},{"date":"2024-05-28","close":9.59},{"date":"2024-05-29","close":9.54},{"date":"2024-05-30","close":9.59},{"date":"2024-05-31","close":9.91},{"date":"2024-06-03","close":10.07},{"date":"2024-06-04","close":10.14},{"date":"2024-06-05","close":10.15},{"date":"2024-06-06","close":10.11},{"date":"2024-06-07","close":10.16},{"date":"2024-06-10","close":10.2},{"date":"2024-06-11","close":10.34},{"date":"2024-06-12","close":10.39},{"date":"2024-06-13","close":10.12},{"date":"2024-06-14","close":9.94},{"date":"2024-06-17","close":9.82},{"date":"2024-06-18","close":9.81},{"date":"2024-06-20","close":10.01},{"date":"2024-06-21","close":10.17},{"date":"2024-06-24","close":10.11},{"date":"2024-06-25","close":10.05},{"date":"2024-06-26","close":10.07},{"date":"2024-06-27","close":10.21},{"date":"2024-06-28","close":10.26},{"date":"2024-07-01","close":9.92},{"date":"2024-07-02","close":10.0},{"date":"2024-07-03","close":10.01},{"date":"2024-07-05","close":9.94},{"date":"2024-07-08","close":10.03},{"date":"2024-07-09","close":9.86},{"date":"2024-07-10","close":10.07},{"date":"2024-07-11","close":10.3},{"date":"2024-07-12","close":10.37},{"date":"2024-07-15","close":10.47},{"date":"2024-07-16","close":10.44},{"date":"2024-07-17","close":10.46},{"date":"2024-07-18","close":10.31},{"date":"2024-07-19","close":10.22},{"date":"2024-07-22","close":10.38},{"date":"2024-07-23","close":10.45},{"date":"2024-07-24","close":10.33},{"date":"2024-07-25","close":10.59},{"date":"2024-07-26","close":10.9},{"date":"2024-07-29","close":10.96},{"date":"2024-07-30","close":11.08},{"date":"2024-07-31","close":12.2},{"date":"2024-08-01","close":11.54},{"date":"2024-08-02","close":10.88},{"date":"2024-08-05","close":10.45},{"date":"2024-08-06","close":10.56},{"date":"2024-08-07","close":10.61},{"date":"2024-08-08","close":10.89},{"date":"2024-08-09","close":10.84},{"date":"2024-08-12","close":10.76},{"date":"2024-08-13","close":10.94},{"date":"2024-08-14","close":10.84},{"date":"2024-08-15","close":11.03},{"date":"2024-08-16","close":11.11},{"date":"2024-08-19","close":11.27},{"date":"2024-08-20","close":11.15},{"date":"2024-08-21","close":11.27},{"date":"2024-08-22","close":11.17},{"date":"2024-08-23","close":11.46},{"date":"2024-08-26","close":11.46},{"date":"2024-08-27","close":11.54},{"date":"2024-08-28","close":11.62},{"date":"2024-08-29","close":11.7},{"date":"2024-08-30","close":11.66},{"date":"2024-09-03","close":11.36},{"date":"2024-09-04","close":11.49},{"date":"2024-09-05","close":11.51},{"date":"2024-09-06","close":11.18},{"date":"2024-09-09","close":11.19},{"date":"2024-09-10","close":11.3},{"date":"2024-09-11","close":11.26},{"date":"2024-09-12","close":11.42},{"date":"2024-09-13","close":11.65},{"date":"2024-09-16","close":11.74},{"date":"2024-09-17","close":11.98},{"date":"2024-09-18","close":11.96},{"date":"2024-09-19","close":12.09},{"date":"2024-09-20","close":11.93},{"date":"2024-09-23","close":11.82},{"date":"2024-09-24","close":11.62},{"date":"2024-09-25","close":11.56},{"date":"2024-09-26","close":11.53},{"date":"2024-09-27","close":11.57},{"date":"2024-09-30","close":11.62},{"date":"2024-10-01","close":11.52},{"date":"2024-10-02","close":11.42},{"date":"2024-10-03","close":11.38},{"date":"2024-10-04","close":11.51},{"date":"2024-10-07","close":11.41},{"date":"2024-10-08","close":11.46},{"date":"2024-10-09","close":11.41},{"date":"2024-10-10","close":11.33},{"date":"2024-10-11","close":11.46},{"date":"2024-10-14","close":11.54},{"date":"2024-10-15","close":11.59},{"date":"2024-10-16","close":11.57},{"date":"2024-10-17","close":11.47},{"date":"2024-10-18","close":11.32},{"date":"2024-10-21","close":11.06},{"date":"2024-10-22","close":11.03},{"date":"2024-10-23","close":11.18},{"date":"2024-10-24","close":11.14},{"date":"2024-10-25","close":11.2},{"date":"2024-10-28","close":11.36},{"date":"2024-10-29","close":11.47},{"date":"2024-10-30","close":11.35},{"date":"2024-10-31","close":11.04},{"date":"2024-11-01","close":11.02},{"date":"2024-11-04","close":11.03},{"date":"2024-11-05","close":11.08},{"date":"2024-11-06","close":11.52},{"date":"2024-11-07","close":11.5},{"date":"2024-11-08","close":11.85},{"date":"2024-11-11","close":12.14},{"date":"2024-11-12","close":12.07},{"date":"2024-11-13","close":12.06},{"date":"2024-11-14","close":11.77},{"date":"2024-11-15","close":11.55},{"date":"2024-11-18","close":11.46},{"date":"2024-11-19","close":11.42},{"date":"2024-11-20","close":11.4},{"date":"2024-11-21","close":11.51},{"date":"2024-11-22","close":11.64},{"date":"2024-11-25","close":11.71},{"date":"2024-11-26","close":11.78},{"date":"2024-11-27","close":11.6},{"date":"2024-11-29","close":11.56},{"date":"2024-12-02","close":11.75},{"date":"2024-12-03","close":11.74},{"date":"2024-12-04","close":12.09},{"date":"2024-12-05","close":12.05},{"date":"2024-12-06","close":12.35},{"date":"2024-12-09","close":11.91},{"date":"2024-12-10","close":11.95},{"date":"2024-12-11","close":12.0},{"date":"2024-12-12","close":11.82},{"date":"2024-12-13","close":11.77},{"date":"2024-12-16","close":11.41},{"date":"2024-12-17","close":11.35},{"date":"2024-12-18","close":10.82},{"date":"2024-12-19","close":10.73},{"date":"2024-12-20","close":10.55},{"date":"2024-12-23","close":10.51},{"date":"2024-12-24","close":10.71},{"date":"2024-12-26","close":10.88},{"date":"2024-12-27","close":10.64},{"date":"2024-12-30","close":10.57},{"date":"2024-12-31","close":10.68},{"date":"2025-01-02","close":10.57},{"date":"2025-01-03","close":10.62},{"date":"2025-01-06","close":10.43},{"date":"2025-01-07","close":10.42},{"date":"2025-01-08","close":10.51},{"date":"2025-01-10","close":10.26},{"date":"2025-01-13","close":10.36},{"date":"2025-01-14","close":10.53},{"date":"2025-01-15","close":10.64},{"date":"2025-01-16","close":10.63},{"date":"2025-01-17","close":10.72},{"date":"2025-01-21","close":11.05},{"date":"2025-01-22","close":11.31},{"date":"2025-01-23","close":11.31},{"date":"2025-01-24","close":11.15},{"date":"2025-01-27","close":11.24},{"date":"2025-01-28","close":11.37},{"date":"2025-01-29","close":11.33},{"date":"2025-01-30","close":11.26},{"date":"2025-01-31","close":11.27},{"date":"2025-02-03","close":11.17},{"date":"2025-02-04","close":11.56},{"date":"2025-02-05","close":11.51},{"date":"2025-02-06","close":11.98},{"date":"2025-02-07","close":11.61},{"date":"2025-02-10","close":11.62},{"date":"2025-02-11","close":11.82},{"date":"2025-02-12","close":11.73},{"date":"2025-02-13","close":12.07},{"date":"2025-02-14","close":12.22},{"date":"2025-02-18","close":12.43},{"date":"2025-02-19","close":12.35},{"date":"2025-02-20","close":12.47},{"date":"2025-02-21","close":12.02},{"date":"2025-02-24","close":11.92},{"date":"2025-02-25","close":11.81},{"date":"2025-02-26","close":11.86},{"date":"2025-02-27","close":11.71},{"date":"2025-02-28","close":10.77},{"date":"2025-03-03","close":10.66},{"date":"2025-03-04","close":10.34},{"date":"2025-03-05","close":10.43},{"date":"2025-03-06","close":10.17},{"date":"2025-03-07","close":10.14},{"date":"2025-03-10","close":10.0},{"date":"2025-03-11","close":9.94},{"date":"2025-03-12","close":9.93},{"date":"2025-03-13","close":9.61},{"date":"2025-03-14","close":9.82},{"date":"2025-03-17","close":9.82},{"date":"2025-03-18","close":9.91},{"date":"2025-03-19","close":10.09},{"date":"2025-03-20","close":10.03},{"date":"2025-03-21","close":9.92},{"date":"2025-03-24","close":10.17},{"date":"2025-03-25","close":10.12},{"date":"2025-03-26","close":10.22},{"date":"2025-03-27","close":10.24},{"date":"2025-03-28","close":9.97},{"date":"2025-03-31","close":9.92},{"date":"2025-04-01","close":10.0},{"date":"2025-04-02","close":10.22},{"date":"2025-04-03","close":9.69},{"date":"2025-04-04","close":9.57},{"date":"2025-04-07","close":9.81},{"date":"2025-04-08","close":9.98},{"date":"2025-04-09","close":10.7},{"date":"2025-04-10","close":10.74},{"date":"2025-04-11","close":10.96},{"date":"2025-04-14","close":11.03},{"date":"2025-04-15","close":11.26},{"date":"2025-04-16","close":11.2},{"date":"2025-04-17","close":11.05},{"date":"2025-04-21","close":11.01},{"date":"2025-04-22","close":11.3},{"date":"2025-04-23","close":11.17},{"date":"2025-04-24","close":11.25},{"date":"2025-04-25","close":11.09},{"date":"2025-04-28","close":11.11},{"date":"2025-04-29","close":11.09},{"date":"2025-04-30","close":10.3},{"date":"2025-05-01","close":10.51},{"date":"2025-05-02","close":10.65},{"date":"2025-05-05","close":10.75},{"date":"2025-05-06","close":11.26},{"date":"2025-05-07","close":11.57},{"date":"2025-05-08","close":11.38},{"date":"2025-05-09","close":11.4},{"date":"2025-05-12","close":11.68},{"date":"2025-05-13","close":11.83},{"date":"2025-05-14","close":11.72},{"date":"2025-05-15","close":11.81},{"date":"2025-05-16","close":11.71},{"date":"2025-05-19","close":11.46},{"date":"2025-05-20","close":11.34},{"date":"2025-05-21","close":11.3},{"date":"2025-05-22","close":11.2},{"date":"2025-05-23","close":11.22},{"date":"2025-05-27","close":11.3},{"date":"2025-05-28","close":11.22},{"date":"2025-05-29","close":11.25},{"date":"2025-05-30","close":11.22},{"date":"2025-06-02","close":11.24},{"date":"2025-06-03","close":11.28},{"date":"2025-06-04","close":11.23},{"date":"2025-06-05","close":11.12},{"date":"2025-06-06","close":11.28},{"date":"2025-06-09","close":11.44},{"date":"2025-06-10","close":11.66},{"date":"2025-06-11","close":11.62},{"date":"2025-06-12","close":11.7},{"date":"2025-06-13","close":11.25},{"date":"2025-06-16","close":11.24},{"date":"2025-06-17","close":11.21},{"date":"2025-06-18","close":11.27},{"date":"2025-06-20","close":11.28},{"date":"2025-06-23","close":11.5},{"date":"2025-06-24","close":11.73},{"date":"2025-06-25","close":11.64},{"date":"2025-06-26","close":11.83},{"date":"2025-06-27","close":11.9},{"date":"2025-06-30","close":11.77},{"date":"2025-07-01","close":12.02},{"date":"2025-07-02","close":12.03},{"date":"2025-07-03","close":12.12},{"date":"2025-07-07","close":12.09},{"date":"2025-07-08","close":12.16},{"date":"2025-07-09","close":12.24},{"date":"2025-07-10","close":12.43},{"date":"2025-07-11","close":12.16},{"date":"2025-07-14","close":12.26},{"date":"2025-07-15","close":12.12},{"date":"2025-07-16","close":12.04},{"date":"2025-07-17","close":12.27},{"date":"2025-07-18","close":12.19},{"date":"2025-07-21","close":12.64},{"date":"2025-07-22","close":12.77},{"date":"2025-07-23","close":12.71},{"date":"2025-07-24","close":12.43},{"date":"2025-07-25","close":12.74},{"date":"2025-07-28","close":12.82},{"date":"2025-07-29","close":12.98},{"date":"2025-07-30","close":12.99},{"date":"2025-07-31","close":12.86},{"date":"2025-08-01","close":12.48},{"date":"2025-08-04","close":12.32},{"date":"2025-08-05","close":12.39},{"date":"2025-08-06","close":10.5},{"date":"2025-08-07","close":11.1},{"date":"2025-08-08","close":11.02},{"date":"2025-08-11","close":11.09},{"date":"2025-08-12","close":11.28},{"date":"2025-08-13","close":11.42},{"date":"2025-08-14","close":11.15},{"date":"2025-08-15","close":11.18},{"date":"2025-08-18","close":11.19},{"date":"2025-08-19","close":11.06},{"date":"2025-08-20","close":11.2},{"date":"2025-08-21","close":11.32},{"date":"2025-08-22","close":11.62},{"date":"2025-08-25","close":11.48},{"date":"2025-08-26","close":11.48},{"date":"2025-08-27","close":11.55},{"date":"2025-08-28","close":11.56},{"date":"2025-08-29","close":11.59},{"date":"2025-09-02","close":11.4},{"date":"2025-09-03","close":11.13},{"date":"2025-09-04","close":11.49},{"date":"2025-09-05","close":11.47},{"date":"2025-09-08","close":11.26},{"date":"2025-09-09","close":11.1},{"date":"2025-09-10","close":11.09},{"date":"2025-09-11","close":11.4},{"date":"2025-09-12","close":11.13},{"date":"2025-09-15","close":11.17},{"date":"2025-09-16","close":10.92},{"date":"2025-09-17","close":10.99},{"date":"2025-09-18","close":11.14},{"date":"2025-09-19","close":11.06},{"date":"2025-09-22","close":11.13},{"date":"2025-09-23","close":11.23},{"date":"2025-09-24","close":11.24},{"date":"2025-09-25","close":11.2},{"date":"2025-09-26","close":11.37},{"date":"2025-09-29","close":11.32},{"date":"2025-09-30","close":11.07},{"date":"2025-10-01","close":10.94},{"date":"2025-10-02","close":11.03},{"date":"2025-10-03","close":11.12},{"date":"2025-10-06","close":10.93},{"date":"2025-10-07","close":10.5},{"date":"2025-10-08","close":10.45},{"date":"2025-10-09","close":10.39},{"date":"2025-10-10","close":10.18},{"date":"2025-10-13","close":10.5},{"date":"2025-10-14","close":10.49},{"date":"2025-10-15","close":10.33},{"date":"2025-10-16","close":10.42},{"date":"2025-10-17","close":10.28},{"date":"2025-10-20","close":10.39},{"date":"2025-10-21","close":10.44},{"date":"2025-10-22","close":10.46},{"date":"2025-10-23","close":10.53},{"date":"2025-10-24","close":10.48},{"date":"2025-10-27","close":10.29},{"date":"2025-10-28","close":10.23},{"date":"2025-10-29","close":10.08},{"date":"2025-10-30","close":9.97},{"date":"2025-10-31","close":10.19},{"date":"2025-11-03","close":9.99},{"date":"2025-11-04","close":9.93},{"date":"2025-11-05","close":10.14},{"date":"2025-11-06","close":10.14},{"date":"2025-11-07","close":10.18},{"date":"2025-11-10","close":10.41},{"date":"2025-11-11","close":10.27},{"date":"2025-11-12","close":10.31},{"date":"2025-11-13","close":10.3},{"date":"2025-11-14","close":10.27},{"date":"2025-11-17","close":9.89},{"date":"2025-11-18","close":9.79},{"date":"2025-11-19","close":9.61},{"date":"2025-11-20","close":9.64},{"date":"2025-11-21","close":10.01},{"date":"2025-11-24","close":9.8},{"date":"2025-11-25","close":10.11},{"date":"2025-11-26","close":10.21},{"date":"2025-11-28","close":10.24},{"date":"2025-12-01","close":10.33},{"date":"2025-12-02","close":10.36},{"date":"2025-12-03","close":10.59},{"date":"2025-12-04","close":10.41},{"date":"2025-12-05","close":10.47},{"date":"2025-12-08","close":10.36},{"date":"2025-12-09","close":10.58},{"date":"2025-12-10","close":10.76},{"date":"2025-12-11","close":11.0},{"date":"2025-12-12","close":11.3},{"date":"2025-12-15","close":11.26},{"date":"2025-12-16","close":11.04},{"date":"2025-12-17","close":11.02},{"date":"2025-12-18","close":11.08},{"date":"2025-12-19","close":11.16},{"date":"2025-12-22","close":11.17},{"date":"2025-12-23","close":11.56},{"date":"2025-12-24","close":11.48},{"date":"2025-12-26","close":11.7},{"date":"2025-12-29","close":11.61},{"date":"2025-12-30","close":11.49},{"date":"2025-12-31","close":11.41},{"date":"2026-01-02","close":11.37},{"date":"2026-01-05","close":11.45},{"date":"2026-01-06","close":11.55},{"date":"2026-01-07","close":11.53},{"date":"2026-01-08","close":11.72},{"date":"2026-01-09","close":11.52},{"date":"2026-01-12","close":11.51},{"date":"2026-01-13","close":11.33},{"date":"2026-01-14","close":11.44},{"date":"2026-01-15","close":11.64},{"date":"2026-01-16","close":11.54},{"date":"2026-01-20","close":11.14},{"date":"2026-01-21","close":11.44},{"date":"2026-01-22","close":11.44},{"date":"2026-01-23","close":11.29},{"date":"2026-01-26","close":11.24},{"date":"2026-01-27","close":11.2},{"date":"2026-01-28","close":11.13},{"date":"2026-01-29","close":11.29},{"date":"2026-01-30","close":11.31},{"date":"2026-02-02","close":11.4},{"date":"2026-02-03","close":11.09},{"date":"2026-02-04","close":11.24},{"date":"2026-02-05","close":11.17},{"date":"2026-02-06","close":11.28},{"date":"2026-02-09","close":11.26},{"date":"2026-02-10","close":11.33},{"date":"2026-02-11","close":11.1},{"date":"2026-02-12","close":10.81},{"date":"2026-02-13","close":10.83},{"date":"2026-02-17","close":10.93},{"date":"2026-02-18","close":11.21},{"date":"2026-02-19","close":11.3},{"date":"2026-02-20","close":11.4},{"date":"2026-02-23","close":10.95},{"date":"2026-02-24","close":10.86},{"date":"2026-02-25","close":10.96},{"date":"2026-02-26","close":11.11},{"date":"2026-02-27","close":11.36},{"date":"2026-03-02","close":11.08},{"date":"2026-03-03","close":11.07},{"date":"2026-03-04","close":13.06},{"date":"2026-03-05","close":12.19},{"date":"2026-03-06","close":11.7},{"date":"2026-03-09","close":11.48},{"date":"2026-03-10","close":11.45},{"date":"2026-03-11","close":11.38},{"date":"2026-03-12","close":11.32},{"date":"2026-03-13","close":11.29},{"date":"2026-03-16","close":11.15},{"date":"2026-03-17","close":11.05},{"date":"2026-03-18","close":10.78},{"date":"2026-03-19","close":11.07},{"date":"2026-03-20","close":10.92},{"date":"2026-03-23","close":11.26},{"date":"2026-03-24","close":11.29},{"date":"2026-03-25","close":11.26},{"date":"2026-03-26","close":11.09},{"date":"2026-03-27","close":10.75},{"date":"2026-03-30","close":10.76},{"date":"2026-03-31","close":10.91},{"date":"2026-04-01","close":11.0},{"date":"2026-04-02","close":11.04},{"date":"2026-04-06","close":11.14},{"date":"2026-04-07","close":11.3},{"date":"2026-04-08","close":11.65},{"date":"2026-04-09","close":11.72},{"date":"2026-04-10","close":11.61},{"date":"2026-04-13","close":11.67},{"date":"2026-04-14","close":11.72},{"date":"2026-04-15","close":11.79},{"date":"2026-04-16","close":11.74},{"date":"2026-04-17","close":12.0},{"date":"2026-04-20","close":11.81},{"date":"2026-04-21","close":11.82},{"date":"2026-04-22","close":11.94},{"date":"2026-04-23","close":12.24},{"date":"2026-04-24","close":12.31},{"date":"2026-04-27","close":12.35},{"date":"2026-04-28","close":12.19},{"date":"2026-04-29","close":12.49},{"date":"2026-04-30","close":12.49},{"date":"2026-05-01","close":12.43},{"date":"2026-05-04","close":12.21},{"date":"2026-05-05","close":12.47},{"date":"2026-05-06","close":11.37},{"date":"2026-05-07","close":11.36},{"date":"2026-05-08","close":11.63},{"date":"2026-05-11","close":11.55},{"date":"2026-05-12","close":11.47},{"date":"2026-05-13","close":11.52},{"date":"2026-05-14","close":11.71},{"date":"2026-05-15","close":11.61},{"date":"2026-05-18","close":11.8},{"date":"2026-05-19","close":11.74},{"date":"2026-05-20","close":11.67},{"date":"2026-05-21","close":11.69},{"date":"2026-05-22","close":11.65},{"date":"2026-05-26","close":11.79},{"date":"2026-05-27","close":11.97},{"date":"2026-05-28","close":12.04},{"date":"2026-05-29","close":11.89},{"date":"2026-06-01","close":12.18},{"date":"2026-06-02","close":12.0},{"date":"2026-06-03","close":11.74},{"date":"2026-06-04","close":12.07},{"date":"2026-06-05","close":12.06},{"date":"2026-06-08","close":12.08},{"date":"2026-06-09","close":12.64},{"date":"2026-06-10","close":13.16},{"date":"2026-06-11","close":13.41},{"date":"2026-06-12","close":13.2},{"date":"2026-06-15","close":13.13},{"date":"2026-06-16","close":13.08},{"date":"2026-06-17","close":12.75},{"date":"2026-06-18","close":12.96},{"date":"2026-06-22","close":12.79},{"date":"2026-06-23","close":13.01},{"date":"2026-06-24","close":13.06},{"date":"2026-06-25","close":13.14},{"date":"2026-06-26","close":13.3},{"date":"2026-06-29","close":12.95},{"date":"2026-06-30","close":12.61},{"date":"2026-07-01","close":12.77},{"date":"2026-07-02","close":12.77},{"date":"2026-07-06","close":12.38},{"date":"2026-07-07","close":12.42},{"date":"2026-07-08","close":12.44},{"date":"2026-07-09","close":12.5},{"date":"2026-07-10","close":12.5},{"date":"2026-07-13","close":12.72},{"date":"2026-07-14","close":12.5},{"date":"2026-07-15","close":12.31},{"date":"2026-07-16","close":12.45},{"date":"2026-07-17","close":12.15},{"date":"2026-07-20","close":12.31},{"date":"2026-07-21","close":12.14},{"date":"2026-07-22","close":11.94},{"date":"2026-07-23","close":11.97},{"date":"2026-07-24","close":12.03},{"date":"2026-07-27","close":12.39},{"date":"2026-07-28","close":12.35},{"date":"2026-07-29","close":12.33},{"date":"2026-07-30","close":11.96},{"date":"2026-07-31","close":12.02},{"date":"2026-08-03","close":12.03},{"date":"2026-08-04","close":12.16},{"date":"2026-08-05","close":12.43},{"date":"2026-08-06","close":12.29},{"date":"2026-08-07","close":12.16},{"date":"2026-08-10","close":12.05},{"date":"2026-08-11","close":12.25},{"date":"2026-08-12","close":12.34},{"date":"2026-08-13","close":12.41},{"date":"2026-08-14","close":12.42},{"date":"2026-08-17","close":12.19},{"date":"2026-08-18","close":11.94},{"date":"2026-08-19","close":11.99},{"date":"2026-08-20","close":12.1},{"date":"2026-08-21","close":12.06},{"date":"2026-08-24","close":11.97},{"date":"2026-08-25","close":11.9},{"date":"2026-08-26","close":11.81},{"date":"2026-08-27","close":11.7},{"date":"2026-08-28","close":11.87},{"date":"2026-08-31","close":11.64},{"date":"2026-09-01","close":11.58},{"date":"2026-09-02","close":11.64},{"date":"2026-09-03","close":11.8},{"date":"2026-09-04","close":11.88},{"date":"2026-09-08","close":11.7},{"date":"2026-09-09","close":11.69},{"date":"2026-09-10","close":11.53},{"date":"2026-09-11","close":11.6},{"date":"2026-09-14","close":11.53},{"date":"2026-09-15","close":11.55},{"date":"2026-09-16","close":11.51},{"date":"2026-09-17","close":11.45},{"date":"2026-09-18","close":11.27},{"date":"2026-09-21","close":11.1},{"date":"2026-09-22","close":11.19},{"date":"2026-09-23","close":11.08},{"date":"2026-09-24","close":11.04},{"date":"2026-09-25","close":11.07},{"date":"2026-09-28","close":11.01},{"date":"2026-09-29","close":10.88},{"date":"2026-09-30","close":10.66},{"date":"2026-10-01","close":10.59},{"date":"2026-10-02","close":10.84},{"date":"2026-10-05","close":10.88},{"date":"2026-10-06","close":10.94},{"date":"2026-10-07","close":10.94},{"date":"2026-10-08","close":11.1},{"date":"2026-10-09","close":11.0},{"date":"2026-10-12","close":11.17},{"date":"2026-10-13","close":11.3},{"date":"2026-10-14","close":11.13},{"date":"2026-10-15","close":11.06},{"date":"2026-10-16","close":10.88},{"date":"2026-10-19","close":10.85},{"date":"2026-10-20","close":10.83},{"date":"2026-10-21","close":10.78},{"date":"2026-10-22","close":10.965}],"chart_data":[{"date":"2024-10-23","open":10.93,"high":11.21,"low":10.93,"close":11.18,"volume":148111,"rsi_14":42.75,"sma_20":11.42,"sma_60":11.37,"sma_120":10.79},{"date":"2024-10-24","open":11.23,"high":11.24,"low":11.12,"close":11.14,"volume":115434,"rsi_14":35.66,"sma_20":11.4,"sma_60":11.36,"sma_120":10.79},{"date":"2024-10-25","open":11.24,"high":11.34,"low":11.14,"close":11.2,"volume":137768,"rsi_14":41.6,"sma_20":11.38,"sma_60":11.35,"sma_120":10.79},{"date":"2024-10-28","open":11.3,"high":11.43,"low":11.3,"close":11.36,"volume":130516,"rsi_14":46.32,"sma_20":11.37,"sma_60":11.36,"sma_120":10.79},{"date":"2024-10-29","open":11.25,"high":11.5,"low":11.25,"close":11.47,"volume":104954,"rsi_14":52.11,"sma_20":11.37,"sma_60":11.37,"sma_120":10.78},{"date":"2024-10-30","open":11.43,"high":11.54,"low":11.34,"close":11.35,"volume":116485,"rsi_14":50.68,"sma_20":11.36,"sma_60":11.39,"sma_120":10.8},{"date":"2024-10-31","open":11.36,"high":11.57,"low":11.03,"close":11.04,"volume":212879,"rsi_14":37.2,"sma_20":11.35,"sma_60":11.4,"sma_120":10.81},{"date":"2024-11-01","open":11.08,"high":11.09,"low":10.89,"close":11.02,"volume":165248,"rsi_14":33.54,"sma_20":11.32,"sma_60":11.4,"sma_120":10.81},{"date":"2024-11-04","open":10.96,"high":11.18,"low":10.96,"close":11.03,"volume":205364,"rsi_14":31.82,"sma_20":11.3,"sma_60":11.4,"sma_120":10.82},{"date":"2024-11-05","open":11.05,"high":11.22,"low":10.95,"close":11.08,"volume":398552,"rsi_14":34.39,"sma_20":11.28,"sma_60":11.41,"sma_120":10.83},{"date":"2024-11-06","open":11.46,"high":11.59,"low":11.28,"close":11.52,"volume":569486,"rsi_14":51.31,"sma_20":11.29,"sma_60":11.42,"sma_120":10.85},{"date":"2024-11-07","open":11.52,"high":11.7,"low":11.4,"close":11.5,"volume":369013,"rsi_14":55.06,"sma_20":11.3,"sma_60":11.43,"sma_120":10.86},{"date":"2024-11-08","open":11.54,"high":11.94,"low":11.44,"close":11.85,"volume":347219,"rsi_14":71.12,"sma_20":11.32,"sma_60":11.44,"sma_120":10.87},{"date":"2024-11-11","open":11.98,"high":12.26,"low":11.88,"close":12.14,"volume":203346,"rsi_14":76.06,"sma_20":11.35,"sma_60":11.46,"sma_120":10.89},{"date":"2024-11-12","open":12.12,"high":12.21,"low":11.99,"close":12.07,"volume":171106,"rsi_14":71.71,"sma_20":11.37,"sma_60":11.47,"sma_120":10.91},{"date":"2024-11-13","open":12.15,"high":12.2,"low":12.02,"close":12.06,"volume":166786,"rsi_14":72.77,"sma_20":11.39,"sma_60":11.49,"sma_120":10.93},{"date":"2024-11-14","open":12.1,"high":12.12,"low":11.72,"close":11.77,"volume":139494,"rsi_14":62.67,"sma_20":11.41,"sma_60":11.49,"sma_120":10.95},{"date":"2024-11-15","open":11.81,"high":11.81,"low":11.48,"close":11.55,"volume":188864,"rsi_14":54.11,"sma_20":11.42,"sma_60":11.5,"sma_120":10.96},{"date":"2024-11-18","open":11.63,"high":11.63,"low":11.39,"close":11.46,"volume":168428,"rsi_14":49.78,"sma_20":11.44,"sma_60":11.5,"sma_120":10.98},{"date":"2024-11-19","open":11.36,"high":11.46,"low":11.28,"close":11.42,"volume":122886,"rsi_14":51.58,"sma_20":11.46,"sma_60":11.5,"sma_120":11.0},{"date":"2024-11-20","open":11.37,"high":11.42,"low":11.32,"close":11.4,"volume":108892,"rsi_14":59.38,"sma_20":11.47,"sma_60":11.5,"sma_120":11.01},{"date":"2024-11-21","open":11.5,"high":11.54,"low":11.39,"close":11.51,"volume":115044,"rsi_14":62.19,"sma_20":11.49,"sma_60":11.5,"sma_120":11.02},{"date":"2024-11-22","open":11.53,"high":11.75,"low":11.53,"close":11.64,"volume":123285,"rsi_14":64.32,"sma_20":11.51,"sma_60":11.49,"sma_120":11.03},{"date":"2024-11-25","open":11.78,"high":11.9,"low":11.67,"close":11.71,"volume":373070,"rsi_14":64.65,"sma_20":11.53,"sma_60":11.5,"sma_120":11.05},{"date":"2024-11-26","open":11.69,"high":11.87,"low":11.63,"close":11.78,"volume":381393,"rsi_14":57.3,"sma_20":11.54,"sma_60":11.5,"sma_120":11.06},{"date":"2024-11-27","open":11.78,"high":11.83,"low":11.48,"close":11.6,"volume":293599,"rsi_14":52.58,"sma_20":11.56,"sma_60":11.5,"sma_120":11.07},{"date":"2024-11-29","open":11.69,"high":11.73,"low":11.55,"close":11.56,"volume":106520,"rsi_14":41.1,"sma_20":11.58,"sma_60":11.51,"sma_120":11.08},{"date":"2024-12-02","open":11.56,"high":11.85,"low":11.52,"close":11.75,"volume":388521,"rsi_14":37.25,"sma_20":11.62,"sma_60":11.51,"sma_120":11.1},{"date":"2024-12-03","open":11.8,"high":11.84,"low":11.62,"close":11.74,"volume":455628,"rsi_14":38.78,"sma_20":11.66,"sma_60":11.52,"sma_120":11.11},{"date":"2024-12-04","open":11.75,"high":12.14,"low":11.63,"close":12.09,"volume":401619,"rsi_14":50.83,"sma_20":11.71,"sma_60":11.54,"sma_120":11.12},{"date":"2024-12-05","open":11.96,"high":12.2,"low":11.94,"close":12.05,"volume":261727,"rsi_14":58.97,"sma_20":11.73,"sma_60":11.55,"sma_120":11.14},{"date":"2024-12-06","open":12.16,"high":12.96,"low":12.03,"close":12.35,"volume":937138,"rsi_14":74.39,"sma_20":11.78,"sma_60":11.57,"sma_120":11.16},{"date":"2024-12-09","open":12.45,"high":12.58,"low":11.86,"close":11.91,"volume":426521,"rsi_14":61.31,"sma_20":11.78,"sma_60":11.57,"sma_120":11.18},{"date":"2024-12-10","open":11.95,"high":12.07,"low":11.79,"close":11.95,"volume":265126,"rsi_14":63.32,"sma_20":11.77,"sma_60":11.57,"sma_120":11.2},{"date":"2024-12-11","open":12.03,"high":12.1,"low":11.79,"close":12.0,"volume":321025,"rsi_14":64.85,"sma_20":11.77,"sma_60":11.57,"sma_120":11.21},{"date":"2024-12-12","open":12.0,"high":12.06,"low":11.81,"close":11.82,"volume":302564,"rsi_14":57.42,"sma_20":11.75,"sma_60":11.57,"sma_120":11.22},{"date":"2024-12-13","open":11.8,"high":11.84,"low":11.68,"close":11.77,"volume":187285,"rsi_14":53.23,"sma_20":11.75,"sma_60":11.57,"sma_120":11.24},{"date":"2024-12-16","open":11.7,"high":11.7,"low":11.37,"close":11.41,"volume":241449,"rsi_14":43.48,"sma_20":11.75,"sma_60":11.56,"sma_120":11.25},{"date":"2024-12-17","open":11.31,"high":11.46,"low":11.22,"close":11.35,"volume":238705,"rsi_14":40.61,"sma_20":11.74,"sma_60":11.55,"sma_120":11.26},{"date":"2024-12-18","open":11.42,"high":11.48,"low":10.71,"close":10.82,"volume":285708,"rsi_14":35.23,"sma_20":11.71,"sma_60":11.54,"sma_120":11.26},{"date":"2024-12-19","open":10.95,"high":11.02,"low":10.69,"close":10.73,"volume":274231,"rsi_14":34.57,"sma_20":11.68,"sma_60":11.52,"sma_120":11.27},{"date":"2024-12-20","open":10.59,"high":10.84,"low":10.47,"close":10.55,"volume":430740,"rsi_14":27.61,"sma_20":11.63,"sma_60":11.51,"sma_120":11.28},{"date":"2024-12-23","open":10.49,"high":10.54,"low":10.39,"close":10.51,"volume":229684,"rsi_14":27.31,"sma_20":11.57,"sma_60":11.49,"sma_120":11.28},{"date":"2024-12-24","open":10.5,"high":10.73,"low":10.43,"close":10.71,"volume":111297,"rsi_14":23.05,"sma_20":11.52,"sma_60":11.47,"sma_120":11.29},{"date":"2024-12-26","open":10.63,"high":10.91,"low":10.58,"close":10.88,"volume":163203,"rsi_14":28.25,"sma_20":11.48,"sma_60":11.46,"sma_120":11.29},{"date":"2024-12-27","open":10.77,"high":10.85,"low":10.56,"close":10.64,"volume":167755,"rsi_14":17.49,"sma_20":11.43,"sma_60":11.45,"sma_120":11.3},{"date":"2024-12-30","open":10.59,"high":10.7,"low":10.48,"close":10.57,"volume":125487,"rsi_14":20.35,"sma_20":11.38,"sma_60":11.44,"sma_120":11.3},{"date":"2024-12-31","open":10.6,"high":10.76,"low":10.6,"close":10.68,"volume":141742,"rsi_14":22.75,"sma_20":11.33,"sma_60":11.42,"sma_120":11.31},{"date":"2025-01-02","open":10.83,"high":10.91,"low":10.56,"close":10.57,"volume":264712,"rsi_14":20.08,"sma_20":11.27,"sma_60":11.41,"sma_120":11.31},{"date":"2025-01-03","open":10.61,"high":10.63,"low":10.48,"close":10.62,"volume":112231,"rsi_14":23.45,"sma_20":11.19,"sma_60":11.39,"sma_120":11.31},{"date":"2025-01-06","open":10.6,"high":10.68,"low":10.42,"close":10.43,"volume":163108,"rsi_14":22.08,"sma_20":11.11,"sma_60":11.38,"sma_120":11.31},{"date":"2025-01-07","open":10.44,"high":10.6,"low":10.38,"close":10.42,"volume":197451,"rsi_14":25.85,"sma_20":11.02,"sma_60":11.36,"sma_120":11.31},{"date":"2025-01-08","open":10.38,"high":10.52,"low":10.37,"close":10.51,"volume":151277,"rsi_14":29.81,"sma_20":10.95,"sma_60":11.35,"sma_120":11.31},{"date":"2025-01-10","open":10.32,"high":10.38,"low":10.08,"close":10.26,"volume":194674,"rsi_14":34.44,"sma_20":10.86,"sma_60":11.33,"sma_120":11.31},{"date":"2025-01-13","open":10.12,"high":10.39,"low":10.12,"close":10.36,"volume":415658,"rsi_14":39.78,"sma_20":10.78,"sma_60":11.31,"sma_120":11.31},{"date":"2025-01-14","open":10.38,"high":10.54,"low":10.36,"close":10.53,"volume":189690,"rsi_14":49.44,"sma_20":10.72,"sma_60":11.29,"sma_120":11.31},{"date":"2025-01-15","open":10.72,"high":10.78,"low":10.52,"close":10.64,"volume":196273,"rsi_14":53.48,"sma_20":10.66,"sma_60":11.27,"sma_120":11.31},{"date":"2025-01-16","open":10.61,"high":10.67,"low":10.54,"close":10.63,"volume":127687,"rsi_14":47.62,"sma_20":10.62,"sma_60":11.26,"sma_120":11.32},{"date":"2025-01-17","open":10.73,"high":10.74,"low":10.62,"close":10.72,"volume":163065,"rsi_14":45.0,"sma_20":10.59,"sma_60":11.26,"sma_120":11.31},{"date":"2025-01-21","open":10.84,"high":11.2,"low":10.82,"close":11.05,"volume":602539,"rsi_14":62.13,"sma_20":10.6,"sma_60":11.26,"sma_120":11.31},{"date":"2025-01-22","open":11.5,"high":11.56,"low":11.18,"close":11.31,"volume":403816,"rsi_14":69.68,"sma_20":10.63,"sma_60":11.26,"sma_120":11.32},{"date":"2025-01-23","open":11.29,"high":11.38,"low":11.2,"close":11.31,"volume":306645,"rsi_14":67.8,"sma_20":10.67,"sma_60":11.26,"sma_120":11.31},{"date":"2025-01-24","open":11.31,"high":11.36,"low":11.12,"close":11.15,"volume":157092,"rsi_14":65.93,"sma_20":10.7,"sma_60":11.26,"sma_120":11.31},{"date":"2025-01-27","open":11.16,"high":11.32,"low":11.14,"close":11.24,"volume":245898,"rsi_14":66.67,"sma_20":10.73,"sma_60":11.26,"sma_120":11.31},{"date":"2025-01-28","open":11.26,"high":11.46,"low":11.21,"close":11.37,"volume":253379,"rsi_14":76.11,"sma_20":10.75,"sma_60":11.26,"sma_120":11.32},{"date":"2025-01-29","open":11.32,"high":11.38,"low":11.19,"close":11.33,"volume":138246,"rsi_14":74.86,"sma_20":10.79,"sma_60":11.26,"sma_120":11.32},{"date":"2025-01-30","open":11.47,"high":11.52,"low":11.22,"close":11.26,"volume":220770,"rsi_14":70.72,"sma_20":10.82,"sma_60":11.26,"sma_120":11.33},{"date":"2025-01-31","open":11.25,"high":11.33,"low":11.14,"close":11.27,"volume":269309,"rsi_14":82.17,"sma_20":10.85,"sma_60":11.27,"sma_120":11.33},{"date":"2025-02-03","open":10.93,"high":11.31,"low":10.81,"close":11.17,"volume":695227,"rsi_14":75.8,"sma_20":10.88,"sma_60":11.27,"sma_120":11.33},{"date":"2025-02-04","open":11.13,"high":11.58,"low":11.01,"close":11.56,"volume":241097,"rsi_14":78.77,"sma_20":10.93,"sma_60":11.28,"sma_120":11.34},{"date":"2025-02-05","open":11.63,"high":11.65,"low":11.44,"close":11.51,"volume":277566,"rsi_14":75.14,"sma_20":10.98,"sma_60":11.28,"sma_120":11.35},{"date":"2025-02-06","open":11.58,"high":11.99,"low":11.57,"close":11.98,"volume":351677,"rsi_14":80.82,"sma_20":11.06,"sma_60":11.28,"sma_120":11.35},{"date":"2025-02-07","open":12.01,"high":12.01,"low":11.58,"close":11.61,"volume":282675,"rsi_14":68.02,"sma_20":11.11,"sma_60":11.28,"sma_120":11.36},{"date":"2025-02-10","open":11.71,"high":11.71,"low":11.55,"close":11.62,"volume":167040,"rsi_14":63.26,"sma_20":11.18,"sma_60":11.27,"sma_120":11.36},{"date":"2025-02-11","open":11.53,"high":11.9,"low":11.52,"close":11.82,"volume":269533,"rsi_14":62.2,"sma_20":11.25,"sma_60":11.27,"sma_120":11.37},{"date":"2025-02-12","open":11.65,"high":11.83,"low":11.59,"close":11.73,"volume":359698,"rsi_14":59.63,"sma_20":11.31,"sma_60":11.26,"sma_120":11.37},{"date":"2025-02-13","open":11.86,"high":12.16,"low":11.78,"close":12.07,"volume":370891,"rsi_14":69.49,"sma_20":11.39,"sma_60":11.27,"sma_120":11.38},{"date":"2025-02-14","open":12.14,"high":12.31,"low":12.05,"close":12.22,"volume":417792,"rsi_14":70.25,"sma_20":11.46,"sma_60":11.28,"sma_120":11.39},{"date":"2025-02-18","open":12.35,"high":12.48,"low":12.23,"close":12.43,"volume":555156,"rsi_14":71.2,"sma_20":11.55,"sma_60":11.29,"sma_120":11.4},{"date":"2025-02-19","open":12.29,"high":12.35,"low":12.11,"close":12.35,"volume":402996,"rsi_14":70.08,"sma_20":11.62,"sma_60":11.31,"sma_120":11.4},{"date":"2025-02-20","open":12.26,"high":12.53,"low":12.19,"close":12.47,"volume":237546,"rsi_14":73.36,"sma_20":11.67,"sma_60":11.33,"sma_120":11.41},{"date":"2025-02-21","open":12.55,"high":12.62,"low":11.98,"close":12.02,"volume":408951,"rsi_14":62.38,"sma_20":11.71,"sma_60":11.34,"sma_120":11.42},{"date":"2025-02-24","open":12.09,"high":12.09,"low":11.77,"close":11.92,"volume":382371,"rsi_14":62.38,"sma_20":11.75,"sma_60":11.34,"sma_120":11.42},{"date":"2025-02-25","open":11.9,"high":11.96,"low":11.7,"close":11.81,"volume":220472,"rsi_14":54.55,"sma_20":11.78,"sma_60":11.34,"sma_120":11.42},{"date":"2025-02-26","open":11.78,"high":12.0,"low":11.78,"close":11.86,"volume":187765,"rsi_14":56.36,"sma_20":11.8,"sma_60":11.34,"sma_120":11.42},{"date":"2025-02-27","open":11.78,"high":11.83,"low":11.68,"close":11.71,"volume":255005,"rsi_14":44.44,"sma_20":11.82,"sma_60":11.34,"sma_120":11.42},{"date":"2025-02-28","open":11.19,"high":11.39,"low":10.13,"close":10.77,"volume":764590,"rsi_14":36.0,"sma_20":11.8,"sma_60":11.33,"sma_120":11.42},{"date":"2025-03-03","open":10.64,"high":10.96,"low":10.59,"close":10.66,"volume":419914,"rsi_14":34.52,"sma_20":11.76,"sma_60":11.31,"sma_120":11.41},{"date":"2025-03-04","open":10.48,"high":10.52,"low":10.28,"close":10.34,"volume":407282,"rsi_14":27.02,"sma_20":11.72,"sma_60":11.29,"sma_120":11.41},{"date":"2025-03-05","open":10.37,"high":10.52,"low":10.31,"close":10.43,"volume":716024,"rsi_14":29.81,"sma_20":11.67,"sma_60":11.26,"sma_120":11.4},{"date":"2025-03-06","open":10.27,"high":10.4,"low":10.16,"close":10.17,"volume":416292,"rsi_14":19.75,"sma_20":11.6,"sma_60":11.23,"sma_120":11.39},{"date":"2025-03-07","open":10.17,"high":10.26,"low":9.88,"close":10.14,"volume":402685,"rsi_14":15.56,"sma_20":11.51,"sma_60":11.19,"sma_120":11.38},{"date":"2025-03-10","open":10.0,"high":10.09,"low":9.89,"close":10.0,"volume":468174,"rsi_14":8.81,"sma_20":11.43,"sma_60":11.16,"sma_120":11.37},{"date":"2025-03-11","open":10.0,"high":10.06,"low":9.85,"close":9.94,"volume":385909,"rsi_14":8.87,"sma_20":11.34,"sma_60":11.13,"sma_120":11.35},{"date":"2025-03-12","open":9.99,"high":10.05,"low":9.76,"close":9.93,"volume":359683,"rsi_14":4.96,"sma_20":11.25,"sma_60":11.09,"sma_120":11.33},{"date":"2025-03-13","open":9.96,"high":9.97,"low":9.61,"close":9.61,"volume":376880,"rsi_14":5.2,"sma_20":11.14,"sma_60":11.06,"sma_120":11.31},{"date":"2025-03-14","open":9.75,"high":9.88,"low":9.66,"close":9.82,"volume":247223,"rsi_14":12.5,"sma_20":11.03,"sma_60":11.03,"sma_120":11.3},{"date":"2025-03-17","open":9.79,"high":9.96,"low":9.75,"close":9.82,"volume":269330,"rsi_14":13.01,"sma_20":10.91,"sma_60":11.0,"sma_120":11.28},{"date":"2025-03-18","open":9.82,"high":9.97,"low":9.75,"close":9.91,"volume":506079,"rsi_14":14.29,"sma_20":10.78,"sma_60":10.97,"sma_120":11.26},{"date":"2025-03-19","open":9.91,"high":10.14,"low":9.85,"close":10.09,"volume":300317,"rsi_14":20.65,"sma_20":10.67,"sma_60":10.96,"sma_120":11.25},{"date":"2025-03-20","open":9.99,"high":10.23,"low":9.99,"close":10.03,"volume":436837,"rsi_14":30.32,"sma_20":10.55,"sma_60":10.95,"sma_120":11.24},{"date":"2025-03-21","open":9.9,"high":9.95,"low":9.75,"close":9.92,"volume":669237,"rsi_14":30.32,"sma_20":10.44,"sma_60":10.94,"sma_120":11.22},{"date":"2025-03-24","open":10.03,"high":10.21,"low":10.0,"close":10.17,"volume":218276,"rsi_14":45.3,"sma_20":10.36,"sma_60":10.93,"sma_120":11.21},{"date":"2025-03-25","open":10.14,"high":10.21,"low":10.09,"close":10.12,"volume":240271,"rsi_14":41.24,"sma_20":10.27,"sma_60":10.92,"sma_120":11.2},{"date":"2025-03-26","open":10.16,"high":10.23,"low":10.12,"close":10.22,"volume":219783,"rsi_14":51.55,"sma_20":10.19,"sma_60":10.91,"sma_120":11.19},{"date":"2025-03-27","open":10.22,"high":10.26,"low":10.15,"close":10.24,"volume":251268,"rsi_14":53.12,"sma_20":10.12,"sma_60":10.91,"sma_120":11.18},{"date":"2025-03-28","open":10.21,"high":10.23,"low":9.9,"close":9.97,"volume":266794,"rsi_14":49.13,"sma_20":10.08,"sma_60":10.9,"sma_120":11.17},{"date":"2025-03-31","open":9.8,"high":9.98,"low":9.73,"close":9.92,"volume":366103,"rsi_14":49.42,"sma_20":10.04,"sma_60":10.88,"sma_120":11.15},{"date":"2025-04-01","open":9.94,"high":10.01,"low":9.84,"close":10.0,"volume":305081,"rsi_14":51.96,"sma_20":10.02,"sma_60":10.87,"sma_120":11.14},{"date":"2025-04-02","open":9.9,"high":10.24,"low":9.9,"close":10.22,"volume":255713,"rsi_14":68.05,"sma_20":10.01,"sma_60":10.87,"sma_120":11.13},{"date":"2025-04-03","open":9.79,"high":9.87,"low":9.56,"close":9.69,"volume":391102,"rsi_14":46.77,"sma_20":9.99,"sma_60":10.86,"sma_120":11.12},{"date":"2025-04-04","open":9.3,"high":9.65,"low":9.01,"close":9.57,"volume":1115959,"rsi_14":44.13,"sma_20":9.96,"sma_60":10.84,"sma_120":11.1},{"date":"2025-04-07","open":9.22,"high":10.0,"low":9.17,"close":9.81,"volume":995497,"rsi_14":47.81,"sma_20":9.95,"sma_60":10.83,"sma_120":11.09},{"date":"2025-04-08","open":10.05,"high":10.28,"low":9.8,"close":9.98,"volume":1052812,"rsi_14":47.58,"sma_20":9.95,"sma_60":10.83,"sma_120":11.08},{"date":"2025-04-09","open":9.9,"high":10.89,"low":9.9,"close":10.7,"volume":863328,"rsi_14":61.43,"sma_20":9.99,"sma_60":10.83,"sma_120":11.07},{"date":"2025-04-10","open":10.52,"high":10.85,"low":10.49,"close":10.74,"volume":927193,"rsi_14":64.34,"sma_20":10.05,"sma_60":10.83,"sma_120":11.06},{"date":"2025-04-11","open":10.65,"high":10.98,"low":10.65,"close":10.96,"volume":653529,"rsi_14":63.96,"sma_20":10.1,"sma_60":10.84,"sma_120":11.06},{"date":"2025-04-14","open":11.01,"high":11.07,"low":10.79,"close":11.03,"volume":574587,"rsi_14":65.96,"sma_20":10.16,"sma_60":10.85,"sma_120":11.05},{"date":"2025-04-15","open":11.0,"high":11.28,"low":10.94,"close":11.26,"volume":380774,"rsi_14":67.45,"sma_20":10.23,"sma_60":10.86,"sma_120":11.06},{"date":"2025-04-16","open":11.23,"high":11.3,"low":11.1,"close":11.2,"volume":343009,"rsi_14":65.89,"sma_20":10.29,"sma_60":10.86,"sma_120":11.06},{"date":"2025-04-17","open":11.16,"high":11.31,"low":11.01,"close":11.05,"volume":345406,"rsi_14":68.62,"sma_20":10.34,"sma_60":10.85,"sma_120":11.06},{"date":"2025-04-21","open":11.03,"high":11.09,"low":10.89,"close":11.01,"volume":327105,"rsi_14":68.86,"sma_20":10.39,"sma_60":10.85,"sma_120":11.06},{"date":"2025-04-22","open":11.16,"high":11.32,"low":11.05,"close":11.3,"volume":507215,"rsi_14":70.97,"sma_20":10.45,"sma_60":10.85,"sma_120":11.06},{"date":"2025-04-23","open":11.46,"high":11.56,"low":11.08,"close":11.17,"volume":512346,"rsi_14":65.78,"sma_20":10.5,"sma_60":10.85,"sma_120":11.05},{"date":"2025-04-24","open":11.18,"high":11.27,"low":11.09,"close":11.25,"volume":470520,"rsi_14":80.47,"sma_20":10.55,"sma_60":10.85,"sma_120":11.05},{"date":"2025-04-25","open":11.16,"high":11.23,"low":10.99,"close":11.09,"volume":320305,"rsi_14":79.23,"sma_20":10.6,"sma_60":10.84,"sma_120":11.05},{"date":"2025-04-28","open":11.08,"high":11.13,"low":10.93,"close":11.11,"volume":351115,"rsi_14":77.31,"sma_20":10.65,"sma_60":10.84,"sma_120":11.05},{"date":"2025-04-29","open":11.05,"high":11.15,"low":11.01,"close":11.09,"volume":216947,"rsi_14":74.89,"sma_20":10.71,"sma_60":10.84,"sma_120":11.05},{"date":"2025-04-30","open":10.57,"high":10.92,"low":10.16,"close":10.3,"volume":954686,"rsi_14":41.3,"sma_20":10.73,"sma_60":10.82,"sma_120":11.05},{"date":"2025-05-01","open":10.41,"high":10.52,"low":10.25,"close":10.51,"volume":542654,"rsi_14":45.34,"sma_20":10.74,"sma_60":10.81,"sma_120":11.04},{"date":"2025-05-02","open":10.52,"high":10.65,"low":10.44,"close":10.65,"volume":412231,"rsi_14":43.51,"sma_20":10.79,"sma_60":10.79,"sma_120":11.03},{"date":"2025-05-05","open":10.54,"high":10.78,"low":10.54,"close":10.75,"volume":521178,"rsi_14":44.21,"sma_20":10.85,"sma_60":10.77,"sma_120":11.03},{"date":"2025-05-06","open":11.5,"high":11.76,"low":10.97,"close":11.26,"volume":775741,"rsi_14":50.0,"sma_20":10.92,"sma_60":10.77,"sma_120":11.02},{"date":"2025-05-07","open":11.31,"high":11.63,"low":11.3,"close":11.57,"volume":743620,"rsi_14":56.27,"sma_20":11.0,"sma_60":10.76,"sma_120":11.02},{"date":"2025-05-08","open":11.6,"high":11.69,"low":11.37,"close":11.38,"volume":437417,"rsi_14":55.52,"sma_20":11.03,"sma_60":10.76,"sma_120":11.01},{"date":"2025-05-09","open":11.36,"high":11.45,"low":11.28,"close":11.4,"volume":267015,"rsi_14":56.57,"sma_20":11.07,"sma_60":10.75,"sma_120":11.01},{"date":"2025-05-12","open":11.83,"high":11.91,"low":11.63,"close":11.68,"volume":333446,"rsi_14":56.42,"sma_20":11.1,"sma_60":10.75,"sma_120":11.01},{"date":"2025-05-13","open":11.76,"high":11.89,"low":11.64,"close":11.83,"volume":396094,"rsi_14":61.07,"sma_20":11.14,"sma_60":10.74,"sma_120":11.01},{"date":"2025-05-14","open":11.81,"high":11.82,"low":11.67,"close":11.72,"volume":267016,"rsi_14":57.81,"sma_20":11.17,"sma_60":10.73,"sma_120":11.01},{"date":"2025-05-15","open":11.7,"high":11.81,"low":11.6,"close":11.81,"volume":284301,"rsi_14":62.24,"sma_20":11.2,"sma_60":10.72,"sma_120":11.01},{"date":"2025-05-16","open":11.66,"high":11.8,"low":11.64,"close":11.71,"volume":296164,"rsi_14":59.93,"sma_20":11.23,"sma_60":10.71,"sma_120":11.02},{"date":"2025-05-19","open":11.52,"high":11.64,"low":11.43,"close":11.46,"volume":239184,"rsi_14":55.69,"sma_20":11.25,"sma_60":10.7,"sma_120":11.02},{"date":"2025-05-20","open":11.35,"high":11.37,"low":11.25,"close":11.34,"volume":218610,"rsi_14":70.16,"sma_20":11.25,"sma_60":10.69,"sma_120":11.01},{"date":"2025-05-21","open":11.25,"high":11.35,"low":11.2,"close":11.3,"volume":278070,"rsi_14":66.39,"sma_20":11.26,"sma_60":10.68,"sma_120":11.01},{"date":"2025-05-22","open":11.28,"high":11.28,"low":11.12,"close":11.2,"volume":206589,"rsi_14":61.6,"sma_20":11.26,"sma_60":10.67,"sma_120":11.01},{"date":"2025-05-23","open":11.1,"high":11.23,"low":11.09,"close":11.22,"volume":197699,"rsi_14":60.26,"sma_20":11.26,"sma_60":10.66,"sma_120":11.0},{"date":"2025-05-27","open":11.32,"high":11.34,"low":11.25,"close":11.3,"volume":275750,"rsi_14":51.08,"sma_20":11.27,"sma_60":10.67,"sma_120":11.0},{"date":"2025-05-28","open":11.27,"high":11.37,"low":11.14,"close":11.22,"volume":210760,"rsi_14":39.26,"sma_20":11.28,"sma_60":10.68,"sma_120":11.0},{"date":"2025-05-29","open":11.3,"high":11.3,"low":11.14,"close":11.25,"volume":183908,"rsi_14":45.58,"sma_20":11.33,"sma_60":10.69,"sma_120":10.99},{"date":"2025-05-30","open":11.23,"high":11.32,"low":11.18,"close":11.22,"volume":274405,"rsi_14":43.92,"sma_20":11.36,"sma_60":10.71,"sma_120":10.98},{"date":"2025-06-02","open":11.17,"high":11.27,"low":11.02,"close":11.24,"volume":308294,"rsi_14":31.97,"sma_20":11.39,"sma_60":10.72,"sma_120":10.98},{"date":"2025-06-03","open":11.21,"high":11.33,"low":11.17,"close":11.28,"volume":241076,"rsi_14":25.23,"sma_20":11.42,"sma_60":10.74,"sma_120":10.97},{"date":"2025-06-04","open":11.25,"high":11.32,"low":11.21,"close":11.23,"volume":163760,"rsi_14":26.67,"sma_20":11.42,"sma_60":10.76,"sma_120":10.96},{"date":"2025-06-05","open":11.17,"high":11.24,"low":11.02,"close":11.12,"volume":328834,"rsi_14":17.76,"sma_20":11.4,"sma_60":10.78,"sma_120":10.96},{"date":"2025-06-06","open":11.17,"high":11.3,"low":11.03,"close":11.28,"volume":216976,"rsi_14":30.97,"sma_20":11.39,"sma_60":10.8,"sma_120":10.95},{"date":"2025-06-09","open":11.35,"high":11.46,"low":11.3,"close":11.44,"volume":238303,"rsi_14":49.04,"sma_20":11.39,"sma_60":10.84,"sma_120":10.95},{"date":"2025-06-10","open":11.45,"high":11.68,"low":11.45,"close":11.66,"volume":242630,"rsi_14":64.04,"sma_20":11.39,"sma_60":10.87,"sma_120":10.95},{"date":"2025-06-11","open":11.64,"high":11.76,"low":11.59,"close":11.62,"volume":322140,"rsi_14":64.04,"sma_20":11.38,"sma_60":10.9,"sma_120":10.95},{"date":"2025-06-12","open":11.56,"high":11.72,"low":11.34,"close":11.7,"volume":236744,"rsi_14":72.32,"sma_20":11.38,"sma_60":10.93,"sma_120":10.95},{"date":"2025-06-13","open":11.53,"high":11.61,"low":11.23,"close":11.25,"volume":234126,"rsi_14":50.97,"sma_20":11.35,"sma_60":10.95,"sma_120":10.95},{"date":"2025-06-16","open":11.36,"high":11.39,"low":11.21,"close":11.24,"volume":258783,"rsi_14":47.97,"sma_20":11.33,"sma_60":10.97,"sma_120":10.96},{"date":"2025-06-17","open":11.11,"high":11.26,"low":11.01,"close":11.21,"volume":291109,"rsi_14":49.65,"sma_20":11.32,"sma_60":10.99,"sma_120":10.96},{"date":"2025-06-18","open":11.19,"high":11.34,"low":11.19,"close":11.27,"volume":219187,"rsi_14":50.68,"sma_20":11.31,"sma_60":11.01,"sma_120":10.97},{"date":"2025-06-20","open":11.35,"high":11.39,"low":11.22,"close":11.28,"volume":413691,"rsi_14":52.08,"sma_20":11.31,"sma_60":11.02,"sma_120":10.97},{"date":"2025-06-23","open":11.28,"high":11.5,"low":11.21,"close":11.5,"volume":275867,"rsi_14":57.93,"sma_20":11.33,"sma_60":11.05,"sma_120":10.98},{"date":"2025-06-24","open":11.62,"high":11.74,"low":11.6,"close":11.73,"volume":256443,"rsi_14":62.3,"sma_20":11.35,"sma_60":11.07,"sma_120":10.99},{"date":"2025-06-25","open":11.75,"high":11.77,"low":11.64,"close":11.64,"volume":147774,"rsi_14":60.96,"sma_20":11.37,"sma_60":11.1,"sma_120":11.0},{"date":"2025-06-26","open":11.71,"high":11.85,"low":11.55,"close":11.83,"volume":325467,"rsi_14":68.21,"sma_20":11.4,"sma_60":11.13,"sma_120":11.01},{"date":"2025-06-27","open":11.83,"high":11.92,"low":11.77,"close":11.9,"volume":430674,"rsi_14":66.67,"sma_20":11.43,"sma_60":11.16,"sma_120":11.02},{"date":"2025-06-30","open":11.92,"high":11.93,"low":11.71,"close":11.77,"volume":230412,"rsi_14":59.02,"sma_20":11.46,"sma_60":11.19,"sma_120":11.03},{"date":"2025-07-01","open":11.73,"high":12.13,"low":11.73,"close":12.02,"volume":245637,"rsi_14":59.68,"sma_20":11.5,"sma_60":11.23,"sma_120":11.04},{"date":"2025-07-02","open":11.99,"high":12.03,"low":11.87,"close":12.03,"volume":206109,"rsi_14":61.2,"sma_20":11.54,"sma_60":11.27,"sma_120":11.05},{"date":"2025-07-03","open":12.02,"high":12.14,"low":12.02,"close":12.12,"volume":79128,"rsi_14":61.41,"sma_20":11.58,"sma_60":11.31,"sma_120":11.07},{"date":"2025-07-07","open":12.11,"high":12.25,"low":12.03,"close":12.09,"volume":195905,"rsi_14":79.58,"sma_20":11.63,"sma_60":11.34,"sma_120":11.08},{"date":"2025-07-08","open":12.14,"high":12.26,"low":12.04,"close":12.16,"volume":232675,"rsi_14":81.08,"sma_20":11.67,"sma_60":11.37,"sma_120":11.1},{"date":"2025-07-09","open":12.18,"high":12.24,"low":12.08,"close":12.24,"volume":125817,"rsi_14":83.66,"sma_20":11.71,"sma_60":11.39,"sma_120":11.11},{"date":"2025-07-10","open":12.25,"high":12.48,"low":12.23,"close":12.43,"volume":218425,"rsi_14":84.94,"sma_20":11.75,"sma_60":11.42,"sma_120":11.13},{"date":"2025-07-11","open":12.35,"high":12.35,"low":12.11,"close":12.16,"volume":225928,"rsi_14":72.92,"sma_20":11.78,"sma_60":11.43,"sma_120":11.14},{"date":"2025-07-14","open":12.11,"high":12.26,"low":12.11,"close":12.26,"volume":185065,"rsi_14":71.11,"sma_20":11.81,"sma_60":11.45,"sma_120":11.15},{"date":"2025-07-15","open":12.27,"high":12.34,"low":12.02,"close":12.12,"volume":265128,"rsi_14":61.4,"sma_20":11.85,"sma_60":11.47,"sma_120":11.16},{"date":"2025-07-16","open":12.13,"high":12.21,"low":12.03,"close":12.04,"volume":217709,"rsi_14":61.76,"sma_20":11.89,"sma_60":11.48,"sma_120":11.17},{"date":"2025-07-17","open":12.09,"high":12.39,"low":12.09,"close":12.27,"volume":227743,"rsi_14":62.64,"sma_20":11.94,"sma_60":11.5,"sma_120":11.18},{"date":"2025-07-18","open":12.24,"high":12.27,"low":12.1,"close":12.19,"volume":288888,"rsi_14":58.29,"sma_20":11.99,"sma_60":11.52,"sma_120":11.18},{"date":"2025-07-21","open":12.24,"high":12.91,"low":12.16,"close":12.64,"volume":799789,"rsi_14":71.01,"sma_20":12.06,"sma_60":11.54,"sma_120":11.2},{"date":"2025-07-22","open":12.65,"high":12.92,"low":12.62,"close":12.77,"volume":358307,"rsi_14":69.23,"sma_20":12.12,"sma_60":11.57,"sma_120":11.21},{"date":"2025-07-23","open":12.76,"high":12.84,"low":12.58,"close":12.71,"volume":248488,"rsi_14":67.0,"sma_20":12.17,"sma_60":11.6,"sma_120":11.22},{"date":"2025-07-24","open":12.69,"high":12.74,"low":12.4,"close":12.43,"volume":250101,"rsi_14":57.08,"sma_20":12.21,"sma_60":11.62,"sma_120":11.23},{"date":"2025-07-25","open":12.48,"high":12.76,"low":12.4,"close":12.74,"volume":264848,"rsi_14":63.16,"sma_20":12.25,"sma_60":11.64,"sma_120":11.24},{"date":"2025-07-28","open":12.73,"high":12.99,"low":12.63,"close":12.82,"volume":289489,"rsi_14":63.31,"sma_20":12.3,"sma_60":11.69,"sma_120":11.26},{"date":"2025-07-29","open":12.97,"high":12.98,"low":12.78,"close":12.98,"volume":315534,"rsi_14":64.45,"sma_20":12.36,"sma_60":11.73,"sma_120":11.27},{"date":"2025-07-30","open":13.0,"high":13.27,"low":12.86,"close":12.99,"volume":465053,"rsi_14":61.76,"sma_20":12.41,"sma_60":11.77,"sma_120":11.28},{"date":"2025-07-31","open":12.87,"high":12.98,"low":12.72,"close":12.86,"volume":332748,"rsi_14":65.62,"sma_20":12.45,"sma_60":11.8,"sma_120":11.29},{"date":"2025-08-01","open":12.69,"high":12.7,"low":12.37,"close":12.48,"volume":292447,"rsi_14":54.37,"sma_20":12.47,"sma_60":11.82,"sma_120":11.29},{"date":"2025-08-04","open":12.51,"high":12.65,"low":12.2,"close":12.32,"volume":296789,"rsi_14":53.94,"sma_20":12.48,"sma_60":11.84,"sma_120":11.3},{"date":"2025-08-05","open":12.36,"high":12.41,"low":12.05,"close":12.39,"volume":353402,"rsi_14":56.92,"sma_20":12.49,"sma_60":11.85,"sma_120":11.3},{"date":"2025-08-06","open":11.45,"high":11.63,"low":10.1,"close":10.5,"volume":1431374,"rsi_14":28.88,"sma_20":12.4,"sma_60":11.84,"sma_120":11.29},{"date":"2025-08-07","open":10.56,"high":11.18,"low":10.39,"close":11.1,"volume":923717,"rsi_14":38.43,"sma_20":12.34,"sma_60":11.83,"sma_120":11.29},{"date":"2025-08-08","open":11.11,"high":11.22,"low":10.98,"close":11.02,"volume":542849,"rsi_14":31.34,"sma_20":12.28,"sma_60":11.81,"sma_120":11.28},{"date":"2025-08-11","open":11.05,"high":11.22,"low":11.0,"close":11.09,"volume":257994,"rsi_14":30.37,"sma_20":12.22,"sma_60":11.8,"sma_120":11.27},{"date":"2025-08-12","open":11.19,"high":11.34,"low":11.11,"close":11.28,"volume":591320,"rsi_14":33.79,"sma_20":12.18,"sma_60":11.79,"sma_120":11.26},{"date":"2025-08-13","open":11.33,"high":11.49,"low":11.29,"close":11.42,"volume":243646,"rsi_14":38.17,"sma_20":12.15,"sma_60":11.79,"sma_120":11.25},{"date":"2025-08-14","open":11.31,"high":11.35,"low":11.11,"close":11.15,"volume":232873,"rsi_14":31.21,"sma_20":12.09,"sma_60":11.78,"sma_120":11.24},{"date":"2025-08-15","open":11.17,"high":11.21,"low":11.0,"close":11.18,"volume":295393,"rsi_14":30.38,"sma_20":12.04,"sma_60":11.78,"sma_120":11.23},{"date":"2025-08-18","open":11.21,"high":11.37,"low":11.12,"close":11.19,"volume":270174,"rsi_14":27.79,"sma_20":11.97,"sma_60":11.78,"sma_120":11.23},{"date":"2025-08-19","open":11.22,"high":11.25,"low":11.03,"close":11.06,"volume":266197,"rsi_14":26.75,"sma_20":11.89,"sma_60":11.78,"sma_120":11.22},{"date":"2025-08-20","open":11.09,"high":11.26,"low":10.98,"close":11.2,"volume":831718,"rsi_14":30.05,"sma_20":11.81,"sma_60":11.78,"sma_120":11.22},{"date":"2025-08-21","open":11.13,"high":11.35,"low":11.12,"close":11.32,"volume":222810,"rsi_14":35.13,"sma_20":11.75,"sma_60":11.78,"sma_120":11.22},{"date":"2025-08-22","open":11.36,"high":11.79,"low":11.32,"close":11.62,"volume":441010,"rsi_14":41.34,"sma_20":11.7,"sma_60":11.78,"sma_120":11.23},{"date":"2025-08-25","open":11.6,"high":11.65,"low":11.48,"close":11.48,"volume":256113,"rsi_14":38.93,"sma_20":11.63,"sma_60":11.79,"sma_120":11.24},{"date":"2025-08-26","open":11.42,"high":11.57,"low":11.39,"close":11.48,"volume":417762,"rsi_14":72.07,"sma_20":11.56,"sma_60":11.79,"sma_120":11.25},{"date":"2025-08-27","open":11.48,"high":11.59,"low":11.47,"close":11.55,"volume":274174,"rsi_14":63.31,"sma_20":11.48,"sma_60":11.8,"sma_120":11.26},{"date":"2025-08-28","open":11.75,"high":11.81,"low":11.45,"close":11.56,"volume":313239,"rsi_14":66.67,"sma_20":11.42,"sma_60":11.8,"sma_120":11.27},{"date":"2025-08-29","open":11.42,"high":11.62,"low":11.42,"close":11.59,"volume":299330,"rsi_14":65.82,"sma_20":11.38,"sma_60":11.81,"sma_120":11.29},{"date":"2025-09-02","open":11.51,"high":11.51,"low":11.23,"close":11.4,"volume":312613,"rsi_14":53.8,"sma_20":11.33,"sma_60":11.81,"sma_120":11.3},{"date":"2025-09-03","open":11.36,"high":11.44,"low":11.09,"close":11.13,"volume":495560,"rsi_14":41.52,"sma_20":11.27,"sma_60":11.81,"sma_120":11.31},{"date":"2025-09-04","open":11.21,"high":11.51,"low":11.17,"close":11.49,"volume":464421,"rsi_14":59.44,"sma_20":11.32,"sma_60":11.81,"sma_120":11.32},{"date":"2025-09-05","open":11.49,"high":11.63,"low":11.3,"close":11.47,"volume":245208,"rsi_14":58.1,"sma_20":11.33,"sma_60":11.81,"sma_120":11.34},{"date":"2025-09-08","open":11.53,"high":11.53,"low":11.26,"close":11.26,"volume":235717,"rsi_14":51.76,"sma_20":11.35,"sma_60":11.8,"sma_120":11.35},{"date":"2025-09-09","open":11.21,"high":11.28,"low":11.04,"close":11.1,"volume":199071,"rsi_14":50.99,"sma_20":11.35,"sma_60":11.79,"sma_120":11.36},{"date":"2025-09-10","open":11.01,"high":11.12,"low":10.98,"close":11.09,"volume":216970,"rsi_14":47.09,"sma_20":11.34,"sma_60":11.79,"sma_120":11.37},{"date":"2025-09-11","open":11.12,"high":11.4,"low":11.08,"close":11.4,"volume":398288,"rsi_14":51.92,"sma_20":11.34,"sma_60":11.79,"sma_120":11.38},{"date":"2025-09-12","open":11.3,"high":11.3,"low":11.1,"close":11.13,"volume":196634,"rsi_14":38.05,"sma_20":11.34,"sma_60":11.79,"sma_120":11.39},{"date":"2025-09-15","open":11.2,"high":11.24,"low":11.01,"close":11.17,"volume":271382,"rsi_14":42.05,"sma_20":11.33,"sma_60":11.79,"sma_120":11.4},{"date":"2025-09-16","open":11.22,"high":11.22,"low":10.88,"close":10.92,"volume":231696,"rsi_14":37.27,"sma_20":11.32,"sma_60":11.78,"sma_120":11.4},{"date":"2025-09-17","open":10.99,"high":11.16,"low":10.93,"close":10.99,"volume":278893,"rsi_14":37.27,"sma_20":11.32,"sma_60":11.77,"sma_120":11.41},{"date":"2025-09-18","open":11.01,"high":11.18,"low":10.96,"close":11.14,"volume":251362,"rsi_14":41.03,"sma_20":11.31,"sma_60":11.76,"sma_120":11.42},{"date":"2025-09-19","open":11.17,"high":11.18,"low":11.05,"close":11.06,"volume":506394,"rsi_14":38.91,"sma_20":11.3,"sma_60":11.75,"sma_120":11.43},{"date":"2025-09-22","open":11.12,"high":11.16,"low":11.01,"close":11.13,"volume":291329,"rsi_14":44.05,"sma_20":11.28,"sma_60":11.74,"sma_120":11.44},{"date":"2025-09-23","open":11.1,"high":11.26,"low":11.1,"close":11.23,"volume":232213,"rsi_14":52.38,"sma_20":11.26,"sma_60":11.73,"sma_120":11.45},{"date":"2025-09-24","open":11.21,"high":11.34,"low":11.15,"close":11.24,"volume":167405,"rsi_14":42.86,"sma_20":11.25,"sma_60":11.72,"sma_120":11.46},{"date":"2025-09-25","open":11.22,"high":11.24,"low":11.16,"close":11.2,"volume":264959,"rsi_14":42.37,"sma_20":11.23,"sma_60":11.71,"sma_120":11.47},{"date":"2025-09-26","open":11.23,"high":11.46,"low":11.23,"close":11.37,"volume":227731,"rsi_14":53.18,"sma_20":11.23,"sma_60":11.7,"sma_120":11.48},{"date":"2025-09-29","open":11.39,"high":11.45,"low":11.26,"close":11.32,"volume":199795,"rsi_14":56.79,"sma_20":11.21,"sma_60":11.69,"sma_120":11.5},{"date":"2025-09-30","open":11.26,"high":11.29,"low":10.91,"close":11.07,"volume":287672,"rsi_14":49.46,"sma_20":11.2,"sma_60":11.67,"sma_120":11.5},{"date":"2025-10-01","open":11.05,"high":11.11,"low":10.91,"close":10.94,"volume":246261,"rsi_14":36.31,"sma_20":11.19,"sma_60":11.65,"sma_120":11.51},{"date":"2025-10-02","open":10.91,"high":11.04,"low":10.87,"close":11.03,"volume":255519,"rsi_14":46.67,"sma_20":11.16,"sma_60":11.63,"sma_120":11.51},{"date":"2025-10-03","open":11.09,"high":11.21,"low":11.08,"close":11.12,"volume":215882,"rsi_14":48.39,"sma_20":11.15,"sma_60":11.61,"sma_120":11.51},{"date":"2025-10-06","open":11.14,"high":11.17,"low":10.9,"close":10.93,"volume":258905,"rsi_14":50.34,"sma_20":11.13,"sma_60":11.59,"sma_120":11.51},{"date":"2025-10-07","open":10.92,"high":10.92,"low":10.41,"close":10.5,"volume":455027,"rsi_14":36.76,"sma_20":11.1,"sma_60":11.56,"sma_120":11.5},{"date":"2025-10-08","open":10.53,"high":10.6,"low":10.37,"close":10.45,"volume":421876,"rsi_14":30.29,"sma_20":11.07,"sma_60":11.53,"sma_120":11.5},{"date":"2025-10-09","open":10.47,"high":10.47,"low":10.23,"close":10.39,"volume":682568,"rsi_14":30.64,"sma_20":11.02,"sma_60":11.5,"sma_120":11.49},{"date":"2025-10-10","open":10.4,"high":10.47,"low":10.13,"close":10.18,"volume":314559,"rsi_14":24.6,"sma_20":10.97,"sma_60":11.47,"sma_120":11.48},{"date":"2025-10-13","open":10.19,"high":10.51,"low":10.19,"close":10.5,"volume":621713,"rsi_14":32.54,"sma_20":10.94,"sma_60":11.44,"sma_120":11.48},{"date":"2025-10-14","open":10.37,"high":10.59,"low":10.37,"close":10.49,"volume":279909,"rsi_14":32.06,"sma_20":10.91,"sma_60":11.4,"sma_120":11.47},{"date":"2025-10-15","open":10.49,"high":10.61,"low":10.32,"close":10.33,"volume":253472,"rsi_14":30.32,"sma_20":10.88,"sma_60":11.36,"sma_120":11.46},{"date":"2025-10-16","open":10.31,"high":10.46,"low":10.24,"close":10.42,"volume":277414,"rsi_14":27.7,"sma_20":10.85,"sma_60":11.32,"sma_120":11.46},{"date":"2025-10-17","open":10.41,"high":10.51,"low":10.25,"close":10.28,"volume":190312,"rsi_14":26.58,"sma_20":10.81,"sma_60":11.29,"sma_120":11.45},{"date":"2025-10-20","open":10.32,"high":10.44,"low":10.27,"close":10.39,"volume":204894,"rsi_14":33.65,"sma_20":10.77,"sma_60":11.25,"sma_120":11.45},{"date":"2025-10-21","open":10.35,"high":10.51,"low":10.32,"close":10.44,"volume":202348,"rsi_14":37.5,"sma_20":10.73,"sma_60":11.21,"sma_120":11.45},{"date":"2025-10-22","open":10.46,"high":10.55,"low":10.44,"close":10.46,"volume":229125,"rsi_14":35.23,"sma_20":10.69,"sma_60":11.17,"sma_120":11.45},{"date":"2025-10-23","open":10.54,"high":10.56,"low":10.44,"close":10.53,"volume":174184,"rsi_14":34.55,"sma_20":10.66,"sma_60":11.13,"sma_120":11.45},{"date":"2025-10-24","open":10.56,"high":10.58,"low":10.45,"close":10.48,"volume":197566,"rsi_14":37.29,"sma_20":10.61,"sma_60":11.09,"sma_120":11.44},{"date":"2025-10-27","open":10.49,"high":10.49,"low":10.24,"close":10.29,"volume":186011,"rsi_14":43.14,"sma_20":10.56,"sma_60":11.05,"sma_120":11.44},{"date":"2025-10-28","open":10.24,"high":10.28,"low":10.15,"close":10.23,"volume":262735,"rsi_14":42.86,"sma_20":10.52,"sma_60":11.01,"sma_120":11.42},{"date":"2025-10-29","open":10.16,"high":10.24,"low":10.04,"close":10.08,"volume":327565,"rsi_14":40.49,"sma_20":10.48,"sma_60":10.98,"sma_120":11.41},{"date":"2025-10-30","open":9.99,"high":10.24,"low":9.93,"close":9.97,"volume":259547,"rsi_14":43.14,"sma_20":10.42,"sma_60":10.97,"sma_120":11.4},{"date":"2025-10-31","open":9.94,"high":10.2,"low":9.82,"close":10.19,"volume":438988,"rsi_14":39.16,"sma_20":10.38,"sma_60":10.95,"sma_120":11.39},{"date":"2025-11-03","open":10.12,"high":10.2,"low":9.93,"close":9.99,"volume":360735,"rsi_14":34.57,"sma_20":10.33,"sma_60":10.93,"sma_120":11.37},{"date":"2025-11-04","open":9.9,"high":10.09,"low":9.9,"close":9.93,"volume":452534,"rsi_14":36.84,"sma_20":10.3,"sma_60":10.92,"sma_120":11.36},{"date":"2025-11-05","open":10.15,"high":10.41,"low":9.86,"close":10.14,"volume":484276,"rsi_14":41.46,"sma_20":10.29,"sma_60":10.9,"sma_120":11.35},{"date":"2025-11-06","open":10.2,"high":10.35,"low":10.06,"close":10.14,"volume":461078,"rsi_14":45.33,"sma_20":10.27,"sma_60":10.88,"sma_120":11.33},{"date":"2025-11-07","open":10.14,"high":10.32,"low":10.05,"close":10.18,"volume":383274,"rsi_14":42.66,"sma_20":10.27,"sma_60":10.86,"sma_120":11.32},{"date":"2025-11-10","open":10.21,"high":10.49,"low":10.2,"close":10.41,"volume":317418,"rsi_14":49.07,"sma_20":10.27,"sma_60":10.85,"sma_120":11.31},{"date":"2025-11-11","open":10.39,"high":10.4,"low":10.24,"close":10.27,"volume":272680,"rsi_14":44.51,"sma_20":10.26,"sma_60":10.83,"sma_120":11.31},{"date":"2025-11-12","open":10.29,"high":10.36,"low":10.28,"close":10.31,"volume":247301,"rsi_14":43.53,"sma_20":10.26,"sma_60":10.82,"sma_120":11.3},{"date":"2025-11-13","open":10.29,"high":10.36,"low":10.23,"close":10.3,"volume":229301,"rsi_14":44.58,"sma_20":10.25,"sma_60":10.8,"sma_120":11.29},{"date":"2025-11-14","open":10.24,"high":10.29,"low":10.1,"close":10.27,"volume":282212,"rsi_14":49.33,"sma_20":10.25,"sma_60":10.79,"sma_120":11.28},{"date":"2025-11-17","open":10.27,"high":10.27,"low":9.86,"close":9.89,"volume":304661,"rsi_14":40.66,"sma_20":10.23,"sma_60":10.76,"sma_120":11.27},{"date":"2025-11-18","open":9.91,"high":9.96,"low":9.72,"close":9.79,"volume":240970,"rsi_14":41.81,"sma_20":10.19,"sma_60":10.73,"sma_120":11.26},{"date":"2025-11-19","open":9.83,"high":9.83,"low":9.61,"close":9.61,"volume":321365,"rsi_14":40.22,"sma_20":10.15,"sma_60":10.7,"sma_120":11.24},{"date":"2025-11-20","open":9.7,"high":9.79,"low":9.55,"close":9.64,"volume":224164,"rsi_14":33.33,"sma_20":10.11,"sma_60":10.67,"sma_120":11.23},{"date":"2025-11-21","open":9.73,"high":10.04,"low":9.6,"close":10.01,"volume":306443,"rsi_14":50.55,"sma_20":10.08,"sma_60":10.64,"sma_120":11.22},{"date":"2025-11-24","open":9.95,"high":9.95,"low":9.74,"close":9.8,"volume":437836,"rsi_14":46.7,"sma_20":10.06,"sma_60":10.61,"sma_120":11.21},{"date":"2025-11-25","open":9.71,"high":10.13,"low":9.71,"close":10.11,"volume":578259,"rsi_14":49.28,"sma_20":10.05,"sma_60":10.59,"sma_120":11.2},{"date":"2025-11-26","open":10.02,"high":10.36,"low":10.02,"close":10.21,"volume":402075,"rsi_14":51.61,"sma_20":10.06,"sma_60":10.57,"sma_120":11.19},{"date":"2025-11-28","open":10.09,"high":10.3,"low":10.09,"close":10.24,"volume":217032,"rsi_14":51.39,"sma_20":10.07,"sma_60":10.55,"sma_120":11.18},{"date":"2025-12-01","open":10.22,"high":10.41,"low":10.09,"close":10.33,"volume":398780,"rsi_14":48.02,"sma_20":10.08,"sma_60":10.53,"sma_120":11.17},{"date":"2025-12-02","open":10.38,"high":10.43,"low":10.3,"close":10.36,"volume":1043144,"rsi_14":52.36,"sma_20":10.1,"sma_60":10.52,"sma_120":11.16},{"date":"2025-12-03","open":10.46,"high":10.72,"low":10.42,"close":10.59,"volume":302765,"rsi_14":56.67,"sma_20":10.13,"sma_60":10.51,"sma_120":11.15},{"date":"2025-12-04","open":10.48,"high":10.5,"low":10.37,"close":10.41,"volume":322611,"rsi_14":52.42,"sma_20":10.14,"sma_60":10.5,"sma_120":11.14},{"date":"2025-12-05","open":10.6,"high":10.64,"low":10.38,"close":10.47,"volume":325292,"rsi_14":54.35,"sma_20":10.16,"sma_60":10.48,"sma_120":11.14},{"date":"2025-12-08","open":10.54,"high":10.54,"low":10.32,"close":10.36,"volume":360146,"rsi_14":61.58,"sma_20":10.17,"sma_60":10.47,"sma_120":11.13},{"date":"2025-12-09","open":10.34,"high":10.63,"low":10.34,"close":10.58,"volume":271993,"rsi_14":68.37,"sma_20":10.18,"sma_60":10.46,"sma_120":11.12},{"date":"2025-12-10","open":10.61,"high":10.9,"low":10.61,"close":10.76,"volume":346537,"rsi_14":76.74,"sma_20":10.2,"sma_60":10.46,"sma_120":11.12},{"date":"2025-12-11","open":10.81,"high":11.04,"low":10.8,"close":11.0,"volume":369051,"rsi_14":78.81,"sma_20":10.24,"sma_60":10.46,"sma_120":11.12},{"date":"2025-12-12","open":11.08,"high":11.31,"low":11.02,"close":11.3,"volume":523205,"rsi_14":78.17,"sma_20":10.29,"sma_60":10.46,"sma_120":11.11},{"date":"2025-12-15","open":11.11,"high":11.37,"low":11.05,"close":11.26,"volume":916322,"rsi_14":84.43,"sma_20":10.34,"sma_60":10.46,"sma_120":11.11},{"date":"2025-12-16","open":11.1,"high":11.28,"low":10.91,"close":11.04,"volume":513168,"rsi_14":72.91,"sma_20":10.39,"sma_60":10.46,"sma_120":11.1},{"date":"2025-12-17","open":10.96,"high":11.06,"low":10.8,"close":11.02,"volume":528693,"rsi_14":70.77,"sma_20":10.46,"sma_60":10.46,"sma_120":11.1},{"date":"2025-12-18","open":11.09,"high":11.16,"low":10.96,"close":11.08,"volume":459927,"rsi_14":71.21,"sma_20":10.53,"sma_60":10.46,"sma_120":11.09},{"date":"2025-12-19","open":11.13,"high":11.21,"low":11.05,"close":11.16,"volume":1021380,"rsi_14":71.07,"sma_20":10.6,"sma_60":10.46,"sma_120":11.08},{"date":"2025-12-22","open":11.15,"high":11.29,"low":11.14,"close":11.17,"volume":402379,"rsi_14":70.77,"sma_20":10.66,"sma_60":10.45,"sma_120":11.08},{"date":"2025-12-23","open":11.16,"high":11.6,"low":11.12,"close":11.56,"volume":612973,"rsi_14":72.99,"sma_20":10.75,"sma_60":10.46,"sma_120":11.07},{"date":"2025-12-24","open":11.5,"high":11.59,"low":11.42,"close":11.48,"volume":259984,"rsi_14":76.62,"sma_20":10.82,"sma_60":10.46,"sma_120":11.07},{"date":"2025-12-26","open":11.47,"high":11.71,"low":11.42,"close":11.7,"volume":418462,"rsi_14":78.34,"sma_20":10.89,"sma_60":10.48,"sma_120":11.06},{"date":"2025-12-29","open":11.61,"high":11.71,"low":11.49,"close":11.61,"volume":395652,"rsi_14":79.07,"sma_20":10.96,"sma_60":10.49,"sma_120":11.06},{"date":"2025-12-30","open":11.52,"high":11.6,"low":11.45,"close":11.49,"volume":314429,"rsi_14":72.2,"sma_20":11.02,"sma_60":10.49,"sma_120":11.05},{"date":"2025-12-31","open":11.51,"high":11.53,"low":11.29,"close":11.41,"volume":363395,"rsi_14":66.67,"sma_20":11.07,"sma_60":10.5,"sma_120":11.04},{"date":"2026-01-02","open":11.38,"high":11.46,"low":11.27,"close":11.37,"volume":547068,"rsi_14":60.57,"sma_20":11.11,"sma_60":10.51,"sma_120":11.04},{"date":"2026-01-05","open":11.31,"high":11.61,"low":11.27,"close":11.45,"volume":388474,"rsi_14":54.9,"sma_20":11.16,"sma_60":10.53,"sma_120":11.03},{"date":"2026-01-06","open":11.4,"high":11.59,"low":11.35,"close":11.55,"volume":398343,"rsi_14":59.12,"sma_20":11.22,"sma_60":10.55,"sma_120":11.03},{"date":"2026-01-07","open":11.51,"high":11.64,"low":11.31,"close":11.53,"volume":529873,"rsi_14":67.63,"sma_20":11.28,"sma_60":10.57,"sma_120":11.02},{"date":"2026-01-08","open":11.49,"high":11.81,"low":11.49,"close":11.72,"volume":385546,"rsi_14":72.44,"sma_20":11.33,"sma_60":10.59,"sma_120":11.02},{"date":"2026-01-09","open":11.78,"high":11.87,"low":11.51,"close":11.52,"volume":354642,"rsi_14":62.94,"sma_20":11.37,"sma_60":10.61,"sma_120":11.01},{"date":"2026-01-12","open":11.45,"high":11.52,"low":11.37,"close":11.51,"volume":331940,"rsi_14":60.74,"sma_20":11.4,"sma_60":10.63,"sma_120":11.0},{"date":"2026-01-13","open":11.48,"high":11.48,"low":11.29,"close":11.33,"volume":259614,"rsi_14":54.44,"sma_20":11.4,"sma_60":10.64,"sma_120":10.98},{"date":"2026-01-14","open":11.4,"high":11.54,"low":11.31,"close":11.44,"volume":308658,"rsi_14":46.05,"sma_20":11.41,"sma_60":10.66,"sma_120":10.98},{"date":"2026-01-15","open":11.43,"high":11.71,"low":11.4,"close":11.64,"volume":313750,"rsi_14":54.88,"sma_20":11.44,"sma_60":10.69,"sma_120":10.97},{"date":"2026-01-16","open":11.71,"high":11.71,"low":11.44,"close":11.54,"volume":277822,"rsi_14":44.74,"sma_20":11.46,"sma_60":10.7,"sma_120":10.96},{"date":"2026-01-20","open":11.38,"high":11.44,"low":11.05,"close":11.14,"volume":327312,"rsi_14":37.16,"sma_20":11.47,"sma_60":10.71,"sma_120":10.94},{"date":"2026-01-21","open":11.22,"high":11.45,"low":11.17,"close":11.44,"volume":401408,"rsi_14":48.76,"sma_20":11.48,"sma_60":10.73,"sma_120":10.93},{"date":"2026-01-22","open":11.45,"high":11.61,"low":11.4,"close":11.44,"volume":353000,"rsi_14":50.78,"sma_20":11.49,"sma_60":10.75,"sma_120":10.92},{"date":"2026-01-23","open":11.36,"high":11.44,"low":11.23,"close":11.29,"volume":242100,"rsi_14":48.04,"sma_20":11.48,"sma_60":10.76,"sma_120":10.91},{"date":"2026-01-26","open":11.26,"high":11.36,"low":11.18,"close":11.24,"volume":173800,"rsi_14":44.78,"sma_20":11.47,"sma_60":10.78,"sma_120":10.9},{"date":"2026-01-27","open":11.21,"high":11.23,"low":11.06,"close":11.2,"volume":1239000,"rsi_14":41.03,"sma_20":11.44,"sma_60":10.8,"sma_120":10.89},{"date":"2026-01-28","open":11.26,"high":11.41,"low":11.1,"close":11.13,"volume":267500,"rsi_14":40.0,"sma_20":11.42,"sma_60":10.82,"sma_120":10.89},{"date":"2026-01-29","open":11.22,"high":11.33,"low":11.1,"close":11.29,"volume":268500,"rsi_14":39.09,"sma_20":11.41,"sma_60":10.84,"sma_120":10.89},{"date":"2026-01-30","open":11.16,"high":11.34,"low":11.07,"close":11.31,"volume":335900,"rsi_14":44.13,"sma_20":11.4,"sma_60":10.86,"sma_120":10.9},{"date":"2026-02-02","open":11.32,"high":11.54,"low":11.3,"close":11.4,"volume":324900,"rsi_14":47.06,"sma_20":11.41,"sma_60":10.88,"sma_120":10.9},{"date":"2026-02-03","open":11.1,"high":11.36,"low":10.93,"close":11.09,"volume":409000,"rsi_14":44.0,"sma_20":11.39,"sma_60":10.9,"sma_120":10.9},{"date":"2026-02-04","open":11.26,"high":11.46,"low":11.12,"close":11.24,"volume":315800,"rsi_14":45.1,"sma_20":11.37,"sma_60":10.92,"sma_120":10.9},{"date":"2026-02-05","open":11.19,"high":11.24,"low":11.09,"close":11.17,"volume":368500,"rsi_14":37.7,"sma_20":11.35,"sma_60":10.93,"sma_120":10.9},{"date":"2026-02-06","open":11.18,"high":11.37,"low":11.18,"close":11.28,"volume":387800,"rsi_14":43.23,"sma_20":11.33,"sma_60":10.95,"sma_120":10.9},{"date":"2026-02-09","open":11.3,"high":11.36,"low":11.2,"close":11.26,"volume":287013,"rsi_14":47.34,"sma_20":11.48,"sma_60":10.76,"sma_120":10.91},{"date":"2026-02-10","open":11.39,"high":11.42,"low":11.29,"close":11.33,"volume":290360,"rsi_14":47.34,"sma_20":11.47,"sma_60":10.78,"sma_120":10.9},{"date":"2026-02-11","open":11.32,"high":11.48,"low":11.02,"close":11.1,"volume":302270,"rsi_14":39.82,"sma_20":11.44,"sma_60":10.8,"sma_120":10.89},{"date":"2026-02-12","open":11.12,"high":11.13,"low":10.72,"close":10.81,"volume":273931,"rsi_14":35.48,"sma_20":11.4,"sma_60":10.81,"sma_120":10.89},{"date":"2026-02-13","open":10.81,"high":10.88,"low":10.7,"close":10.83,"volume":263845,"rsi_14":30.74,"sma_20":11.37,"sma_60":10.82,"sma_120":10.89},{"date":"2026-02-17","open":10.89,"high":10.98,"low":10.82,"close":10.93,"volume":253018,"rsi_14":36.51,"sma_20":11.34,"sma_60":10.84,"sma_120":10.89},{"date":"2026-02-18","open":10.91,"high":11.26,"low":10.91,"close":11.21,"volume":331600,"rsi_14":52.06,"sma_20":11.2,"sma_60":11.06,"sma_120":10.88},{"date":"2026-02-19","open":11.15,"high":11.32,"low":11.03,"close":11.3,"volume":405100,"rsi_14":50.27,"sma_20":11.19,"sma_60":11.09,"sma_120":10.88},{"date":"2026-02-20","open":11.31,"high":11.46,"low":11.21,"close":11.4,"volume":327849,"rsi_14":52.31,"sma_20":11.19,"sma_60":11.12,"sma_120":10.88},{"date":"2026-02-23","open":11.34,"high":11.35,"low":10.76,"close":10.95,"volume":335500,"rsi_14":40.26,"sma_20":11.17,"sma_60":11.13,"sma_120":10.87},{"date":"2026-02-24","open":11.05,"high":11.06,"low":10.83,"close":10.86,"volume":261662,"rsi_14":42.38,"sma_20":11.32,"sma_60":10.87,"sma_120":10.89},{"date":"2026-02-25","open":10.91,"high":10.98,"low":10.68,"close":10.96,"volume":241750,"rsi_14":42.19,"sma_20":11.29,"sma_60":10.89,"sma_120":10.88},{"date":"2026-02-26","open":11.06,"high":11.25,"low":10.99,"close":11.11,"volume":793300,"rsi_14":40.72,"sma_20":11.27,"sma_60":10.9,"sma_120":10.88},{"date":"2026-02-27","open":10.93,"high":11.39,"low":10.89,"close":11.36,"volume":546995,"rsi_14":47.1,"sma_20":11.25,"sma_60":10.92,"sma_120":10.88},{"date":"2026-03-02","open":11.09,"high":11.3,"low":11.0,"close":11.08,"volume":527644,"rsi_14":48.91,"sma_20":11.23,"sma_60":10.93,"sma_120":10.88},{"date":"2026-03-03","open":10.93,"high":11.12,"low":10.74,"close":11.07,"volume":403255,"rsi_14":43.2,"sma_20":11.2,"sma_60":10.95,"sma_120":10.88},{"date":"2026-03-04","open":12.65,"high":13.29,"low":12.32,"close":13.06,"volume":1460179,"rsi_14":67.48,"sma_20":11.29,"sma_60":10.99,"sma_120":10.9},{"date":"2026-03-05","open":12.98,"high":13.05,"low":12.18,"close":12.19,"volume":874515,"rsi_14":58.72,"sma_20":11.33,"sma_60":11.02,"sma_120":10.9},{"date":"2026-03-06","open":11.88,"high":12.04,"low":11.69,"close":11.7,"volume":646882,"rsi_14":53.1,"sma_20":11.33,"sma_60":11.05,"sma_120":10.91},{"date":"2026-03-09","open":11.39,"high":11.56,"low":11.09,"close":11.48,"volume":645597,"rsi_14":53.24,"sma_20":11.33,"sma_60":11.08,"sma_120":10.91},{"date":"2026-03-10","open":11.36,"high":11.66,"low":11.28,"close":11.45,"volume":554478,"rsi_14":55.74,"sma_20":11.34,"sma_60":11.11,"sma_120":10.91},{"date":"2026-03-11","open":11.42,"high":11.45,"low":11.26,"close":11.38,"volume":446054,"rsi_14":54.98,"sma_20":11.34,"sma_60":11.14,"sma_120":10.9},{"date":"2026-03-12","open":11.44,"high":11.44,"low":11.18,"close":11.32,"volume":548902,"rsi_14":53.66,"sma_20":11.34,"sma_60":11.16,"sma_120":10.9},{"date":"2026-03-13","open":11.35,"high":11.5,"low":11.23,"close":11.29,"volume":342652,"rsi_14":48.92,"sma_20":11.34,"sma_60":11.19,"sma_120":10.9},{"date":"2026-03-16","open":11.44,"high":11.44,"low":11.12,"close":11.15,"volume":310275,"rsi_14":52.97,"sma_20":11.33,"sma_60":11.21,"sma_120":10.9},{"date":"2026-03-17","open":11.18,"high":11.32,"low":11.02,"close":11.05,"volume":315920,"rsi_14":50.69,"sma_20":11.32,"sma_60":11.22,"sma_120":10.9},{"date":"2026-03-18","open":10.84,"high":10.91,"low":10.7,"close":10.78,"volume":431833,"rsi_14":46.8,"sma_20":11.32,"sma_60":11.23,"sma_120":10.89},{"date":"2026-03-19","open":10.72,"high":11.19,"low":10.72,"close":11.07,"volume":351720,"rsi_14":47.08,"sma_20":11.34,"sma_60":11.24,"sma_120":10.89},{"date":"2026-03-20","open":11.12,"high":11.24,"low":10.82,"close":10.92,"volume":578488,"rsi_14":48.26,"sma_20":11.34,"sma_60":11.25,"sma_120":10.88},{"date":"2026-03-23","open":11.23,"high":11.45,"low":11.02,"close":11.26,"volume":340622,"rsi_14":51.72,"sma_20":11.33,"sma_60":11.26,"sma_120":10.89},{"date":"2026-03-24","open":11.2,"high":11.32,"low":11.16,"close":11.29,"volume":229291,"rsi_14":21.1,"sma_20":11.35,"sma_60":11.28,"sma_120":10.89},{"date":"2026-03-25","open":11.37,"high":11.43,"low":11.13,"close":11.26,"volume":248951,"rsi_14":29.27,"sma_20":11.36,"sma_60":11.29,"sma_120":10.89},{"date":"2026-03-26","open":11.21,"high":11.3,"low":11.01,"close":11.09,"volume":237111,"rsi_14":34.2,"sma_20":11.36,"sma_60":11.3,"sma_120":10.89},{"date":"2026-03-27","open":11.0,"high":11.03,"low":10.73,"close":10.75,"volume":237415,"rsi_14":32.2,"sma_20":11.33,"sma_60":11.3,"sma_120":10.88},{"date":"2026-03-30","open":10.81,"high":10.85,"low":10.65,"close":10.76,"volume":342057,"rsi_14":33.42,"sma_20":11.32,"sma_60":11.3,"sma_120":10.88},{"date":"2026-03-31","open":10.93,"high":10.98,"low":10.75,"close":10.91,"volume":400765,"rsi_14":38.63,"sma_20":11.31,"sma_60":11.3,"sma_120":10.88},{"date":"2026-04-01","open":10.99,"high":11.11,"low":10.92,"close":11.0,"volume":409462,"rsi_14":42.33,"sma_20":11.21,"sma_60":11.3,"sma_120":10.88},{"date":"2026-04-02","open":10.76,"high":11.08,"low":10.72,"close":11.04,"volume":350151,"rsi_14":44.32,"sma_20":11.15,"sma_60":11.29,"sma_120":10.88},{"date":"2026-04-06","open":10.97,"high":11.19,"low":10.93,"close":11.14,"volume":320879,"rsi_14":49.88,"sma_20":11.12,"sma_60":11.3,"sma_120":10.88},{"date":"2026-04-07","open":11.13,"high":11.39,"low":11.11,"close":11.3,"volume":375189,"rsi_14":55.76,"sma_20":11.11,"sma_60":11.3,"sma_120":10.88},{"date":"2026-04-08","open":11.72,"high":11.75,"low":11.54,"close":11.65,"volume":595132,"rsi_14":69.54,"sma_20":11.12,"sma_60":11.31,"sma_120":10.88},{"date":"2026-04-09","open":11.55,"high":11.74,"low":11.51,"close":11.72,"volume":289239,"rsi_14":66.01,"sma_20":11.14,"sma_60":11.32,"sma_120":10.89},{"date":"2026-04-10","open":11.61,"high":11.84,"low":11.51,"close":11.61,"volume":248016,"rsi_14":67.51,"sma_20":11.15,"sma_60":11.33,"sma_120":10.89},{"date":"2026-04-13","open":11.53,"high":11.69,"low":11.43,"close":11.67,"volume":246577,"rsi_14":62.21,"sma_20":11.17,"sma_60":11.33,"sma_120":10.89},{"date":"2026-04-14","open":11.68,"high":11.86,"low":11.68,"close":11.72,"volume":297383,"rsi_14":62.54,"sma_20":11.2,"sma_60":11.33,"sma_120":10.9},{"date":"2026-04-15","open":11.67,"high":11.89,"low":11.63,"close":11.79,"volume":272783,"rsi_14":64.77,"sma_20":11.24,"sma_60":11.33,"sma_120":10.91},{"date":"2026-04-16","open":11.73,"high":11.78,"low":11.65,"close":11.74,"volume":305536,"rsi_14":69.7,"sma_20":11.28,"sma_60":11.34,"sma_120":10.91},{"date":"2026-04-17","open":11.92,"high":12.12,"low":11.9,"close":12.0,"volume":197029,"rsi_14":89.74,"sma_20":11.33,"sma_60":11.35,"sma_120":10.92},{"date":"2026-04-20","open":11.96,"high":12.02,"low":11.81,"close":11.81,"volume":200712,"rsi_14":80.46,"sma_20":11.38,"sma_60":11.35,"sma_120":10.93},{"date":"2026-04-21","open":11.87,"high":11.99,"low":11.79,"close":11.82,"volume":212525,"rsi_14":78.4,"sma_20":11.4,"sma_60":11.36,"sma_120":10.94},{"date":"2026-04-22","open":11.92,"high":11.98,"low":11.87,"close":11.94,"volume":233849,"rsi_14":78.53,"sma_20":11.44,"sma_60":11.37,"sma_120":10.95},{"date":"2026-04-23","open":11.94,"high":12.24,"low":11.94,"close":12.24,"volume":280598,"rsi_14":81.53,"sma_20":11.48,"sma_60":11.38,"sma_120":10.96},{"date":"2026-04-24","open":12.16,"high":12.32,"low":12.1,"close":12.31,"volume":297074,"rsi_14":81.23,"sma_20":11.55,"sma_60":11.39,"sma_120":10.98},{"date":"2026-04-27","open":12.25,"high":12.5,"low":12.25,"close":12.35,"volume":200324,"rsi_14":80.06,"sma_20":11.63,"sma_60":11.4,"sma_120":11.0},{"date":"2026-04-28","open":12.36,"high":12.38,"low":12.18,"close":12.19,"volume":231912,"rsi_14":66.88,"sma_20":11.7,"sma_60":11.41,"sma_120":11.01},{"date":"2026-04-29","open":12.19,"high":12.53,"low":12.11,"close":12.49,"volume":667378,"rsi_14":71.82,"sma_20":11.78,"sma_60":11.43,"sma_120":11.03},{"date":"2026-04-30","open":12.38,"high":12.49,"low":12.14,"close":12.49,"volume":323655,"rsi_14":76.19,"sma_20":11.85,"sma_60":11.45,"sma_120":11.05},{"date":"2026-05-01","open":12.52,"high":12.56,"low":12.26,"close":12.43,"volume":291364,"rsi_14":72.62,"sma_20":11.92,"sma_60":11.47,"sma_120":11.07},{"date":"2026-05-04","open":12.33,"high":12.42,"low":12.02,"close":12.21,"volume":231896,"rsi_14":63.24,"sma_20":11.97,"sma_60":11.48,"sma_120":11.08},{"date":"2026-05-05","open":12.18,"high":12.52,"low":12.13,"close":12.47,"volume":252993,"rsi_14":66.34,"sma_20":12.03,"sma_60":11.49,"sma_120":11.1},{"date":"2026-05-06","open":11.84,"high":12.1,"low":11.16,"close":11.37,"volume":860868,"rsi_14":43.87,"sma_20":12.02,"sma_60":11.49,"sma_120":11.1},{"date":"2026-05-07","open":11.46,"high":11.66,"low":11.27,"close":11.36,"volume":512707,"rsi_14":38.6,"sma_20":12.0,"sma_60":11.49,"sma_120":11.11},{"date":"2026-05-08","open":11.39,"high":11.66,"low":11.28,"close":11.63,"volume":342150,"rsi_14":46.74,"sma_20":12.0,"sma_60":11.5,"sma_120":11.12},{"date":"2026-05-11","open":11.21,"high":11.72,"low":11.21,"close":11.55,"volume":352149,"rsi_14":45.41,"sma_20":12.0,"sma_60":11.5,"sma_120":11.13},{"date":"2026-05-12","open":11.81,"high":11.81,"low":11.43,"close":11.47,"volume":351453,"rsi_14":42.03,"sma_20":11.98,"sma_60":11.5,"sma_120":11.14},{"date":"2026-05-13","open":11.45,"high":11.53,"low":11.3,"close":11.52,"volume":333321,"rsi_14":36.67,"sma_20":11.97,"sma_60":11.51,"sma_120":11.15},{"date":"2026-05-14","open":11.67,"high":11.77,"low":11.56,"close":11.71,"volume":279365,"rsi_14":39.25,"sma_20":11.97,"sma_60":11.53,"sma_120":11.17},{"date":"2026-05-15","open":11.68,"high":11.75,"low":11.52,"close":11.61,"volume":239286,"rsi_14":37.22,"sma_20":11.95,"sma_60":11.54,"sma_120":11.18},{"date":"2026-05-18","open":11.69,"high":11.85,"low":11.69,"close":11.8,"volume":267662,"rsi_14":43.3,"sma_20":11.95,"sma_60":11.55,"sma_120":11.2},{"date":"2026-05-19","open":11.75,"high":11.88,"low":11.66,"close":11.74,"volume":318484,"rsi_14":35.96,"sma_20":11.94,"sma_60":11.56,"sma_120":11.21},{"date":"2026-05-20","open":11.62,"high":11.79,"low":11.4,"close":11.67,"volume":289506,"rsi_14":35.29,"sma_20":11.93,"sma_60":11.57,"sma_120":11.22},{"date":"2026-05-21","open":11.55,"high":11.76,"low":11.36,"close":11.69,"volume":256907,"rsi_14":36.3,"sma_20":11.9,"sma_60":11.58,"sma_120":11.24},{"date":"2026-05-22","open":11.71,"high":11.81,"low":11.62,"close":11.65,"volume":207576,"rsi_14":38.89,"sma_20":11.87,"sma_60":11.59,"sma_120":11.25},{"date":"2026-05-26","open":11.66,"high":11.86,"low":11.66,"close":11.79,"volume":236642,"rsi_14":35.7,"sma_20":11.84,"sma_60":11.6,"sma_120":11.26},{"date":"2026-05-27","open":11.85,"high":12.05,"low":11.7,"close":11.97,"volume":313203,"rsi_14":70.47,"sma_20":11.83,"sma_60":11.62,"sma_120":11.27},{"date":"2026-05-28","open":11.92,"high":12.14,"low":11.92,"close":12.04,"volume":218853,"rsi_14":72.26,"sma_20":11.81,"sma_60":11.63,"sma_120":11.29},{"date":"2026-05-29","open":12.03,"high":12.07,"low":11.88,"close":11.89,"volume":293226,"rsi_14":59.36,"sma_20":11.78,"sma_60":11.61,"sma_120":11.3},{"date":"2026-06-01","open":11.85,"high":12.19,"low":11.85,"close":12.18,"volume":298961,"rsi_14":69.23,"sma_20":11.77,"sma_60":11.61,"sma_120":11.32},{"date":"2026-06-02","open":12.18,"high":12.18,"low":11.91,"close":12.0,"volume":264591,"rsi_14":65.13,"sma_20":11.76,"sma_60":11.62,"sma_120":11.34},{"date":"2026-06-03","open":11.9,"high":11.94,"low":11.69,"close":11.74,"volume":222853,"rsi_14":55.81,"sma_20":11.72,"sma_60":11.62,"sma_120":11.35},{"date":"2026-06-04","open":11.98,"high":12.11,"low":11.94,"close":12.07,"volume":274140,"rsi_14":58.65,"sma_20":11.75,"sma_60":11.63,"sma_120":11.37},{"date":"2026-06-05","open":12.1,"high":12.21,"low":11.98,"close":12.06,"volume":163832,"rsi_14":61.15,"sma_20":11.79,"sma_60":11.64,"sma_120":11.39},{"date":"2026-06-08","open":12.06,"high":12.21,"low":12.06,"close":12.08,"volume":211613,"rsi_14":57.69,"sma_20":11.81,"sma_60":11.66,"sma_120":11.41},{"date":"2026-06-09","open":12.25,"high":12.65,"low":12.25,"close":12.64,"volume":371033,"rsi_14":69.26,"sma_20":11.87,"sma_60":11.68,"sma_120":11.43},{"date":"2026-06-10","open":12.7,"high":13.25,"low":12.66,"close":13.16,"volume":330157,"rsi_14":76.81,"sma_20":11.95,"sma_60":11.71,"sma_120":11.46},{"date":"2026-06-11","open":13.21,"high":13.43,"low":13.18,"close":13.41,"volume":339378,"rsi_14":78.67,"sma_20":12.05,"sma_60":11.75,"sma_120":11.49},{"date":"2026-06-12","open":13.5,"high":14.0,"low":13.19,"close":13.2,"volume":383162,"rsi_14":74.68,"sma_20":12.12,"sma_60":11.79,"sma_120":11.51},{"date":"2026-06-15","open":12.81,"high":13.13,"low":12.81,"close":13.13,"volume":510018,"rsi_14":71.27,"sma_20":12.19,"sma_60":11.82,"sma_120":11.53},{"date":"2026-06-16","open":13.26,"high":13.44,"low":13.05,"close":13.08,"volume":266776,"rsi_14":68.92,"sma_20":12.26,"sma_60":11.86,"sma_120":11.56},{"date":"2026-06-17","open":13.07,"high":13.15,"low":12.67,"close":12.75,"volume":282118,"rsi_14":60.9,"sma_20":12.31,"sma_60":11.89,"sma_120":11.57},{"date":"2026-06-18","open":12.79,"high":13.1,"low":12.79,"close":12.96,"volume":410196,"rsi_14":66.47,"sma_20":12.38,"sma_60":11.91,"sma_120":11.6},{"date":"2026-06-22","open":12.93,"high":13.07,"low":12.79,"close":12.79,"volume":307926,"rsi_14":59.9,"sma_20":12.43,"sma_60":11.94,"sma_120":11.61},{"date":"2026-06-23","open":12.86,"high":13.03,"low":12.78,"close":13.01,"volume":211476,"rsi_14":65.68,"sma_20":12.5,"sma_60":11.97,"sma_120":11.64},{"date":"2026-06-24","open":13.09,"high":13.32,"low":13.04,"close":13.06,"volume":297661,"rsi_14":72.09,"sma_20":12.56,"sma_60":12.01,"sma_120":11.66},{"date":"2026-06-25","open":13.14,"high":13.31,"low":13.07,"close":13.14,"volume":261405,"rsi_14":69.45,"sma_20":12.62,"sma_60":12.05,"sma_120":11.68},{"date":"2026-06-26","open":13.12,"high":13.47,"low":13.12,"close":13.3,"volume":1409876,"rsi_14":71.18,"sma_20":12.68,"sma_60":12.09,"sma_120":11.7},{"date":"2026-06-29","open":13.43,"high":13.45,"low":12.95,"close":12.95,"volume":274807,"rsi_14":63.57,"sma_20":12.74,"sma_60":12.12,"sma_120":11.71},{"date":"2026-06-30","open":12.82,"high":12.86,"low":12.57,"close":12.61,"volume":280729,"rsi_14":49.58,"sma_20":12.76,"sma_60":12.15,"sma_120":11.72},{"date":"2026-07-01","open":12.66,"high":12.83,"low":12.66,"close":12.77,"volume":256120,"rsi_14":42.21,"sma_20":12.79,"sma_60":12.17,"sma_120":11.74},{"date":"2026-07-02","open":12.82,"high":12.88,"low":12.72,"close":12.77,"volume":201337,"rsi_14":36.93,"sma_20":12.85,"sma_60":12.2,"sma_120":11.75},{"date":"2026-07-06","open":12.78,"high":12.79,"low":12.36,"close":12.38,"volume":270493,"rsi_14":34.11,"sma_20":12.86,"sma_60":12.21,"sma_120":11.76},{"date":"2026-07-07","open":12.51,"high":12.51,"low":12.19,"close":12.42,"volume":321146,"rsi_14":35.83,"sma_20":12.88,"sma_60":12.22,"sma_120":11.77},{"date":"2026-07-08","open":12.44,"high":12.61,"low":12.4,"close":12.44,"volume":261932,"rsi_14":37.3,"sma_20":12.9,"sma_60":12.24,"sma_120":11.78},{"date":"2026-07-09","open":12.47,"high":12.5,"low":12.17,"close":12.5,"volume":208304,"rsi_14":44.32,"sma_20":12.89,"sma_60":12.25,"sma_120":11.79},{"date":"2026-07-10","open":12.48,"high":12.61,"low":12.39,"close":12.5,"volume":321892,"rsi_14":38.54,"sma_20":12.86,"sma_60":12.26,"sma_120":11.8},{"date":"2026-07-13","open":12.55,"high":12.75,"low":12.5,"close":12.72,"volume":337106,"rsi_14":48.45,"sma_20":12.82,"sma_60":12.28,"sma_120":11.81},{"date":"2026-07-14","open":12.73,"high":12.73,"low":12.4,"close":12.5,"volume":302736,"rsi_14":37.8,"sma_20":12.79,"sma_60":12.29,"sma_120":11.81},{"date":"2026-07-15","open":12.37,"high":12.48,"low":12.26,"close":12.31,"volume":265841,"rsi_14":33.11,"sma_20":12.75,"sma_60":12.3,"sma_120":11.82},{"date":"2026-07-16","open":12.44,"high":13.08,"low":12.35,"close":12.45,"volume":298640,"rsi_14":34.36,"sma_20":12.72,"sma_60":12.31,"sma_120":11.83},{"date":"2026-07-17","open":12.45,"high":12.5,"low":12.12,"close":12.15,"volume":226012,"rsi_14":26.12,"sma_20":12.69,"sma_60":12.31,"sma_120":11.84},{"date":"2026-07-20","open":12.27,"high":12.42,"low":12.14,"close":12.31,"volume":328113,"rsi_14":35.86,"sma_20":12.65,"sma_60":12.32,"sma_120":11.84},{"date":"2026-07-21","open":12.23,"high":12.23,"low":12.03,"close":12.14,"volume":263219,"rsi_14":38.83,"sma_20":12.62,"sma_60":12.32,"sma_120":11.85},{"date":"2026-07-22","open":12.04,"high":12.06,"low":11.87,"close":11.94,"volume":274611,"rsi_14":30.05,"sma_20":12.57,"sma_60":12.31,"sma_120":11.85},{"date":"2026-07-23","open":11.75,"high":11.98,"low":11.73,"close":11.97,"volume":269202,"rsi_14":30.99,"sma_20":12.51,"sma_60":12.31,"sma_120":11.85},{"date":"2026-07-24","open":11.87,"high":12.23,"low":11.87,"close":12.03,"volume":219628,"rsi_14":40.0,"sma_20":12.46,"sma_60":12.3,"sma_120":11.86},{"date":"2026-07-27","open":12.29,"high":12.44,"low":12.17,"close":12.39,"volume":171893,"rsi_14":49.3,"sma_20":12.41,"sma_60":12.3,"sma_120":11.87},{"date":"2026-07-28","open":12.52,"high":12.54,"low":12.33,"close":12.35,"volume":179123,"rsi_14":47.91,"sma_20":12.38,"sma_60":12.3,"sma_120":11.87},{"date":"2026-07-29","open":12.29,"high":12.45,"low":12.22,"close":12.33,"volume":262506,"rsi_14":45.75,"sma_20":12.37,"sma_60":12.3,"sma_120":11.88},{"date":"2026-07-30","open":12.34,"high":12.34,"low":11.96,"close":11.96,"volume":202296,"rsi_14":39.27,"sma_20":12.33,"sma_60":12.29,"sma_120":11.88},{"date":"2026-07-31","open":12.01,"high":12.11,"low":11.82,"close":12.02,"volume":253530,"rsi_14":34.91,"sma_20":12.29,"sma_60":12.29,"sma_120":11.89},{"date":"2026-08-03","open":11.88,"high":12.1,"low":11.81,"close":12.03,"volume":335681,"rsi_14":38.57,"sma_20":12.27,"sma_60":12.3,"sma_120":11.89},{"date":"2026-08-04","open":11.93,"high":12.29,"low":11.93,"close":12.16,"volume":281869,"rsi_14":46.34,"sma_20":12.26,"sma_60":12.31,"sma_120":11.9},{"date":"2026-08-05","open":12.44,"high":12.85,"low":12.1,"close":12.43,"volume":500669,"rsi_14":49.31,"sma_20":12.26,"sma_60":12.32,"sma_120":11.91},{"date":"2026-08-06","open":12.62,"high":12.67,"low":12.12,"close":12.29,"volume":308333,"rsi_14":53.33,"sma_20":12.25,"sma_60":12.34,"sma_120":11.92},{"date":"2026-08-07","open":12.35,"high":12.36,"low":12.13,"close":12.16,"volume":360713,"rsi_14":46.23,"sma_20":12.23,"sma_60":12.35,"sma_120":11.93},{"date":"2026-08-10","open":12.49,"high":12.49,"low":11.93,"close":12.05,"volume":308062},{"date":"2026-08-11","open":12.08,"high":12.39,"low":12.07,"close":12.25,"volume":330491,"rsi_14":58.03,"sma_20":12.19,"sma_60":12.36,"sma_120":11.95},{"date":"2026-08-12","open":12.21,"high":12.35,"low":12.18,"close":12.34,"volume":266586},{"date":"2026-08-13","open":12.47,"high":12.55,"low":12.34,"close":12.41,"volume":282372,"rsi_14":59.5,"sma_20":12.19,"sma_60":12.39,"sma_120":11.97},{"date":"2026-08-14","open":12.46,"high":12.53,"low":12.39,"close":12.42,"volume":271643,"rsi_14":50.91,"sma_20":12.2,"sma_60":12.4,"sma_120":11.98},{"date":"2026-08-17","open":12.37,"high":12.38,"low":12.14,"close":12.19,"volume":338913,"rsi_14":45.65,"sma_20":12.19,"sma_60":12.41,"sma_120":11.99},{"date":"2026-08-18","open":12.28,"high":12.28,"low":11.93,"close":11.94,"volume":211382,"rsi_14":40.58,"sma_20":12.18,"sma_60":12.41,"sma_120":12.0},{"date":"2026-08-19","open":11.98,"high":12.14,"low":11.88,"close":11.99,"volume":279871,"rsi_14":50.86,"sma_20":12.19,"sma_60":12.42,"sma_120":12.01},{"date":"2026-08-20","open":11.86,"high":12.17,"low":11.86,"close":12.1,"volume":223870,"rsi_14":52.22,"sma_20":12.19,"sma_60":12.42,"sma_120":12.01},{"date":"2026-08-21","open":11.96,"high":12.08,"low":11.62,"close":12.06,"volume":665097,"rsi_14":50.82,"sma_20":12.19,"sma_60":12.42,"sma_120":12.02},{"date":"2026-08-24","open":12.05,"high":12.19,"low":11.96,"close":11.97,"volume":272279,"rsi_14":44.69,"sma_20":12.17,"sma_60":12.42,"sma_120":12.03},{"date":"2026-08-25","open":11.98,"high":12.04,"low":11.81,"close":11.9,"volume":221876,"rsi_14":33.33,"sma_20":12.15,"sma_60":12.42,"sma_120":12.02},{"date":"2026-08-26","open":11.86,"high":11.98,"low":11.8,"close":11.81,"volume":255236},{"date":"2026-08-27","open":11.75,"high":11.75,"low":11.62,"close":11.7,"volume":221118,"rsi_14":34.87,"sma_20":12.11,"sma_60":12.41,"sma_120":12.01},{"date":"2026-08-28","open":11.76,"high":11.95,"low":11.69,"close":11.87,"volume":268819,"rsi_14":44.3,"sma_20":12.1,"sma_60":12.41,"sma_120":12.02},{"date":"2026-08-31","open":11.81,"high":11.91,"low":11.62,"close":11.64,"volume":249912},{"date":"2026-09-01","open":11.62,"high":11.65,"low":11.47,"close":11.58,"volume":259385,"rsi_14":25.95,"sma_20":12.05,"sma_60":12.4,"sma_120":12.02},{"date":"2026-09-02","open":11.66,"high":11.84,"low":11.63,"close":11.64,"volume":312437,"rsi_14":25.48,"sma_20":12.02,"sma_60":12.39,"sma_120":12.02},{"date":"2026-09-03","open":11.76,"high":11.86,"low":11.64,"close":11.8,"volume":244926,"rsi_14":31.98,"sma_20":11.99,"sma_60":12.38,"sma_120":12.03},{"date":"2026-09-04","open":11.72,"high":11.92,"low":11.68,"close":11.88,"volume":260411,"rsi_14":40.13,"sma_20":11.98,"sma_60":12.36,"sma_120":12.03},{"date":"2026-09-08","open":11.73,"high":11.82,"low":11.68,"close":11.7,"volume":227207,"rsi_14":42.0,"sma_20":11.96,"sma_60":12.33,"sma_120":12.04},{"date":"2026-09-09","open":11.61,"high":11.71,"low":11.55,"close":11.69,"volume":265303,"rsi_14":39.73,"sma_20":11.93,"sma_60":12.3,"sma_120":12.05},{"date":"2026-09-10","open":11.68,"high":11.72,"low":11.5,"close":11.53,"volume":265032,"rsi_14":31.13,"sma_20":11.89,"sma_60":12.28,"sma_120":12.05},{"date":"2026-09-11","open":11.65,"high":11.66,"low":11.55,"close":11.6,"volume":294166,"rsi_14":35.06,"sma_20":11.85,"sma_60":12.25,"sma_120":12.06},{"date":"2026-09-14","open":11.6,"high":11.71,"low":11.52,"close":11.53,"volume":295509},{"date":"2026-09-15","open":11.56,"high":11.66,"low":11.43,"close":11.55,"volume":290893,"rsi_14":38.31,"sma_20":11.77,"sma_60":12.21,"sma_120":12.06},{"date":"2026-09-16","open":11.47,"high":11.67,"low":11.47,"close":11.51,"volume":298247,"rsi_14":39.44,"sma_20":11.75,"sma_60":12.19,"sma_120":12.06},{"date":"2026-09-17","open":11.59,"high":11.59,"low":11.45,"close":11.45,"volume":233457},{"date":"2026-09-18","open":11.42,"high":11.43,"low":11.19,"close":11.27,"volume":626989,"rsi_14":28.26,"sma_20":11.68,"sma_60":12.13,"sma_120":12.07},{"date":"2026-09-21","open":11.36,"high":11.36,"low":11.09,"close":11.1,"volume":345298,"rsi_14":29.55,"sma_20":11.64,"sma_60":12.1,"sma_120":12.07},{"date":"2026-09-22","open":11.37,"high":11.47,"low":11.17,"close":11.19,"volume":317577,"rsi_14":35.56,"sma_20":11.6,"sma_60":12.06,"sma_120":12.07},{"date":"2026-09-23","open":11.16,"high":11.16,"low":11.06,"close":11.08,"volume":375475,"rsi_14":30.0,"sma_20":11.56,"sma_60":12.03,"sma_120":12.08},{"date":"2026-09-24","open":11.0,"high":11.11,"low":10.74,"close":11.04,"volume":405545,"rsi_14":20.31,"sma_20":11.52,"sma_60":12.0,"sma_120":12.08},{"date":"2026-09-25","open":11.01,"high":11.1,"low":10.89,"close":11.07,"volume":269973,"rsi_14":17.74,"sma_20":11.49,"sma_60":11.98,"sma_120":12.08},{"date":"2026-09-28","open":11.08,"high":11.15,"low":10.96,"close":11.01,"volume":449055,"rsi_14":18.92,"sma_20":11.44,"sma_60":11.95,"sma_120":12.07},{"date":"2026-09-29","open":11.02,"high":11.14,"low":10.85,"close":10.88,"volume":416633,"rsi_14":17.07,"sma_20":11.4,"sma_60":11.92,"sma_120":12.07},{"date":"2026-09-30","open":10.86,"high":10.93,"low":10.61,"close":10.66,"volume":495396},{"date":"2026-10-01","open":10.71,"high":10.77,"low":10.59,"close":10.59,"volume":600451,"rsi_14":10.85,"sma_20":11.31,"sma_60":11.86,"sma_120":12.05},{"date":"2026-10-02","open":10.7,"high":10.88,"low":10.62,"close":10.84,"volume":422851,"rsi_14":26.53,"sma_20":11.26,"sma_60":11.83,"sma_120":12.04},{"date":"2026-10-05","open":10.87,"high":11.11,"low":10.81,"close":10.88,"volume":517371,"rsi_14":27.52,"sma_20":11.21,"sma_60":11.81,"sma_120":12.03},{"date":"2026-10-06","open":10.88,"high":11.1,"low":10.87,"close":10.94,"volume":330806},{"date":"2026-10-07","open":10.86,"high":10.94,"low":10.77,"close":10.94,"volume":398299,"rsi_14":32.19,"sma_20":11.13,"sma_60":11.75,"sma_120":12.02},{"date":"2026-10-08","open":10.93,"high":11.13,"low":10.9,"close":11.1,"volume":380849,"rsi_14":44.25,"sma_20":11.11,"sma_60":11.73,"sma_120":12.01},{"date":"2026-10-09","open":11.15,"high":11.15,"low":10.95,"close":11.0,"volume":252919,"rsi_14":46.32,"sma_20":11.08,"sma_60":11.71,"sma_120":12.01},{"date":"2026-10-12","open":10.98,"high":11.18,"low":10.94,"close":11.17,"volume":315177,"rsi_14":49.66,"sma_20":11.06,"sma_60":11.69,"sma_120":12.0},{"date":"2026-10-13","open":11.23,"high":11.34,"low":11.13,"close":11.3,"volume":341472,"rsi_14":57.39,"sma_20":11.05,"sma_60":11.67,"sma_120":12.0},{"date":"2026-10-14","open":11.24,"high":11.3,"low":11.03,"close":11.13,"volume":349552,"rsi_14":52.83,"sma_20":11.03,"sma_60":11.66,"sma_120":11.99},{"date":"2026-10-15","open":11.3,"high":11.43,"low":10.99,"close":11.06,"volume":546225,"rsi_14":49.39,"sma_20":11.01,"sma_60":11.64,"sma_120":11.98},{"date":"2026-10-16","open":11.1,"high":11.23,"low":10.87,"close":10.88,"volume":493224,"rsi_14":46.02,"sma_20":10.99,"sma_60":11.62,"sma_120":11.96},{"date":"2026-10-19","open":10.87,"high":10.97,"low":10.75,"close":10.85,"volume":406133,"rsi_14":49.24,"sma_20":10.98,"sma_60":11.6,"sma_120":11.95},{"date":"2026-10-20","open":10.92,"high":11.08,"low":10.73,"close":10.83,"volume":554561,"rsi_14":56.25,"sma_20":10.96,"sma_60":11.58,"sma_120":11.94},{"date":"2026-10-21","open":10.83,"high":10.93,"low":10.77,"close":10.78,"volume":527605,"rsi_14":56.84,"sma_20":10.95,"sma_60":11.55,"sma_120":11.93},{"date":"2026-10-22","open":10.79,"high":11.1,"low":10.79,"close":10.96,"volume":472605,"rsi_14":54.58,"sma_20":10.94,"sma_60":11.53,"sma_120":11.91},{"date":"2026-10-23","open":10.96,"high":11.0,"low":10.96,"close":11.0,"volume":0,"rsi_14":54.58,"sma_20":10.94,"sma_60":11.53,"sma_120":11.91}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":18.18,"pbr":4.65,"ttm_eps":null,"close":10.26},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":17.54,"pbr":5.33,"ttm_eps":null,"close":11.62},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.56,"pbr":3.97,"ttm_eps":null,"close":10.68},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.95,"pbr":3.63,"ttm_eps":null,"close":9.92},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.79,"pbr":4.28,"ttm_eps":null,"close":11.77},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.65,"pbr":3.93,"ttm_eps":null,"close":11.07},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.05,"pbr":4.01,"ttm_eps":null,"close":11.41},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.17,"pbr":3.8,"ttm_eps":null,"close":10.91},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":13.1,"pbr":4.21,"ttm_eps":null,"close":12.61}],"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":"Accel Entertainment, Inc.","phase":"above-fold","symbol_resolved":true}