{"status":"ok","report":{"price_analysis":{"current":14.91,"change_1d":0.1,"change_7d":2.6,"change_30d":7.3,"high_30d":15.25,"low_30d":11.62,"position_in_range":91.0,"support":11.98,"resistance":14.89},"summary":"Afya Ltd(AFYA)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 7.88억. 현재가 $14.91, 전일 대비 +0.1%, 30일 +7.3%. 기술적 시그널: RSI 83(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 7.88억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"eps":null,"revenue":null,"net_income":null,"operating_income":null,"roe":null,"roa":null,"profit_margin":null,"operating_margin":null,"gross_margin":null,"gross_profit":null,"total_assets":null,"total_equity":null,"total_debt":null,"debt_ratio":null,"current_ratio":null,"net_debt_to_equity":null,"market_cap":788410980,"eps_basis":null},"technical":{"analysis":"RSI(14) 83.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.37)가 시그널선(0.23)을 상회합니다(골든크로스). SMA20 14, SMA60 14 — 혼조세입니다. 볼린저밴드 12~16 (현재 위치 74%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 83","rsi_14":83.29207920792084,"macd":0.37336423859062684,"macd_signal":0.2314564631788657,"sma_20":13.79425,"sma_60":13.918416666666667,"bb_upper":16.072409948291604,"bb_lower":11.516090051708396,"atr_14":0.4856285714285713},"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":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":72,"summary":"RSI 83","metrics":[{"name":"RSI (14)","value":83.3,"unit":"","percentile":83,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":7.3,"unit":"%","percentile":63,"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"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 83"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"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":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 83 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 83 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"EDUCATION & TRAINING SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"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":"구조 점검","value":"8개 중 0개 충족"}],"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":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:36.549649+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"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":true,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":true,"reason":"reporting_currency_unverified_or_mismatch"},"fundamentals_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.05726267424566921,"dividend_yield":null,"eps":3.2,"revenue":936360000.0,"operating_income":372527000.0,"net_income":251999000.0,"market_cap":null,"profit_margin":0.26912619078132344,"operating_margin":0.3978459139647144,"roa":0.027656111135865136,"gross_margin":0.6981513520440856,"total_equity":4400755000.0,"total_assets":9111874000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.029188803356132158,"dividend_yield":null,"eps":1.79,"revenue":841185000.0,"operating_income":233892000.0,"net_income":119979000.0,"market_cap":null,"profit_margin":0.14263093136468197,"operating_margin":0.27805060717915797,"roa":0.013769122777461095,"gross_margin":0.6147304100762615,"total_equity":4110446000.0,"total_assets":8713627000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.039743728551622684,"dividend_yield":null,"eps":2.29,"revenue":809890000.0,"operating_income":230814000.0,"net_income":158211000.0,"market_cap":null,"profit_margin":0.19534875106495944,"operating_margin":0.2849942584795466,"roa":0.020150578804873552,"gross_margin":0.611253380088654,"total_equity":3980779000.0,"total_assets":7851437000.0}],"current_price":14.91,"change_pct":0.07,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-07-19","close":22.542},{"date":"2019-07-22","close":22.2726},{"date":"2019-07-23","close":23.1801},{"date":"2019-07-24","close":25.95},{"date":"2019-07-25","close":26.1485},{"date":"2019-07-26","close":26.6117},{"date":"2019-07-29","close":27.0561},{"date":"2019-07-30","close":27.0561},{"date":"2019-07-31","close":27.3397},{"date":"2019-08-01","close":25.4584},{"date":"2019-08-02","close":25.3733},{"date":"2019-08-05","close":24.2862},{"date":"2019-08-06","close":24.8345},{"date":"2019-08-07","close":23.8891},{"date":"2019-08-08","close":24.0876},{"date":"2019-08-09","close":23.5488},{"date":"2019-08-12","close":23.719},{"date":"2019-08-13","close":23.6906},{"date":"2019-08-14","close":23.1139},{"date":"2019-08-15","close":23.6244},{"date":"2019-08-16","close":24.1916},{"date":"2019-08-19","close":25.5529},{"date":"2019-08-20","close":26.7441},{"date":"2019-08-21","close":26.7914},{"date":"2019-08-22","close":28.8522},{"date":"2019-08-23","close":28.6821},{"date":"2019-08-26","close":29.7409},{"date":"2019-08-27","close":30.5539},{"date":"2019-08-28","close":29.9299},{"date":"2019-08-29","close":29.6747},{"date":"2019-08-30","close":20.7033},{"date":"2019-09-03","close":23.4921},{"date":"2019-09-04","close":23.0572},{"date":"2019-09-05","close":23.7},{"date":"2019-09-06","close":23.2179},{"date":"2019-09-09","close":21.7999},{"date":"2019-09-10","close":21.4406},{"date":"2019-09-11","close":21.4785},{"date":"2019-09-12","close":22.3765},{"date":"2019-09-13","close":22.698},{"date":"2019-09-16","close":22.074},{"date":"2019-09-17","close":21.8661},{"date":"2019-09-18","close":21.7148},{"date":"2019-09-19","close":22.7074},{"date":"2019-09-20","close":22.3671},{"date":"2019-09-23","close":21.8093},{"date":"2019-09-24","close":21.3934},{"date":"2019-09-25","close":21.6203},{"date":"2019-09-26","close":22.2253},{"date":"2019-09-27","close":23.8418},{"date":"2019-09-30","close":24.2389},{"date":"2019-10-01","close":23.6339},{"date":"2019-10-02","close":23.8797},{"date":"2019-10-03","close":24.5225},{"date":"2019-10-04","close":24.4658},{"date":"2019-10-07","close":24.5414},{"date":"2019-10-08","close":24.1065},{"date":"2019-10-09","close":23.804},{"date":"2019-10-10","close":23.7284},{"date":"2019-10-11","close":24.0876},{"date":"2019-10-14","close":23.908},{"date":"2019-10-15","close":24.5509},{"date":"2019-10-16","close":24.5131},{"date":"2019-10-17","close":24.3902},{"date":"2019-10-18","close":24.1065},{"date":"2019-10-21","close":23.9175},{"date":"2019-10-22","close":23.7473},{"date":"2019-10-23","close":24.0687},{"date":"2019-10-24","close":23.8229},{"date":"2019-10-25","close":24.3523},{"date":"2019-10-28","close":25.4017},{"date":"2019-10-29","close":25.9689},{"date":"2019-10-30","close":25.2032},{"date":"2019-10-31","close":25.5246},{"date":"2019-11-01","close":25.033},{"date":"2019-11-04","close":25.3733},{"date":"2019-11-05","close":25.6664},{"date":"2019-11-06","close":25.6947},{"date":"2019-11-07","close":25.7987},{"date":"2019-11-08","close":25.5246},{"date":"2019-11-11","close":26.0823},{"date":"2019-11-12","close":25.5246},{"date":"2019-11-13","close":25.0803},{"date":"2019-11-14","close":25.6475},{"date":"2019-11-15","close":26.1391},{"date":"2019-11-18","close":26.3092},{"date":"2019-11-19","close":26.1296},{"date":"2019-11-20","close":26.5692},{"date":"2019-11-21","close":26.5834},{"date":"2019-11-22","close":26.1391},{"date":"2019-11-25","close":25.742},{"date":"2019-11-26","close":25.4584},{"date":"2019-11-27","close":25.4584},{"date":"2019-11-29","close":26.0351},{"date":"2019-12-02","close":27.8029},{"date":"2019-12-03","close":26.9521},{"date":"2019-12-04","close":27.784},{"date":"2019-12-05","close":28.0865},{"date":"2019-12-06","close":27.7273},{"date":"2019-12-09","close":26.4983},{"date":"2019-12-10","close":26.2809},{"date":"2019-12-11","close":26.4416},{"date":"2019-12-12","close":25.6191},{"date":"2019-12-13","close":25.0897},{"date":"2019-12-16","close":24.9006},{"date":"2019-12-17","close":26.4605},{"date":"2019-12-18","close":26.6023},{"date":"2019-12-19","close":26.9899},{"date":"2019-12-20","close":26.7535},{"date":"2019-12-23","close":26.054},{"date":"2019-12-24","close":25.9689},{"date":"2019-12-26","close":25.6758},{"date":"2019-12-27","close":25.638},{"date":"2019-12-30","close":25.3828},{"date":"2019-12-31","close":25.638},{"date":"2020-01-02","close":26.0729},{"date":"2020-01-03","close":25.8555},{"date":"2020-01-06","close":25.449},{"date":"2020-01-07","close":25.9689},{"date":"2020-01-08","close":26.5267},{"date":"2020-01-09","close":26.7157},{"date":"2020-01-10","close":26.7819},{"date":"2020-01-13","close":25.9878},{"date":"2020-01-14","close":25.8082},{"date":"2020-01-15","close":26.7252},{"date":"2020-01-16","close":26.8386},{"date":"2020-01-17","close":27.179},{"date":"2020-01-21","close":27.5382},{"date":"2020-01-22","close":27.4437},{"date":"2020-01-23","close":27.3491},{"date":"2020-01-24","close":27.2735},{"date":"2020-01-27","close":27.2451},{"date":"2020-01-28","close":27.3491},{"date":"2020-01-29","close":27.5098},{"date":"2020-01-30","close":28.3417},{"date":"2020-01-31","close":28.2283},{"date":"2020-02-03","close":28.5497},{"date":"2020-02-04","close":28.493},{"date":"2020-02-05","close":25.95},{"date":"2020-02-06","close":26.4794},{"date":"2020-02-07","close":25.9216},{"date":"2020-02-10","close":25.6947},{"date":"2020-02-11","close":25.8365},{"date":"2020-02-12","close":25.9594},{"date":"2020-02-13","close":26.0729},{"date":"2020-02-14","close":25.5718},{"date":"2020-02-18","close":25.0803},{"date":"2020-02-19","close":25.0046},{"date":"2020-02-20","close":25.0046},{"date":"2020-02-21","close":25.3355},{"date":"2020-02-24","close":24.6265},{"date":"2020-02-25","close":23.9269},{"date":"2020-02-26","close":23.303},{"date":"2020-02-27","close":23.2935},{"date":"2020-02-28","close":22.4805},{"date":"2020-03-02","close":23.3503},{"date":"2020-03-03","close":23.7568},{"date":"2020-03-04","close":24.3051},{"date":"2020-03-05","close":23.0478},{"date":"2020-03-06","close":21.885},{"date":"2020-03-09","close":20.2117},{"date":"2020-03-10","close":20.2211},{"date":"2020-03-11","close":17.905},{"date":"2020-03-12","close":16.0521},{"date":"2020-03-13","close":17.9901},{"date":"2020-03-16","close":16.279},{"date":"2020-03-17","close":18.9165},{"date":"2020-03-18","close":14.4734},{"date":"2020-03-19","close":15.7591},{"date":"2020-03-20","close":14.2465},{"date":"2020-03-23","close":13.2255},{"date":"2020-03-24","close":15.6551},{"date":"2020-03-25","close":17.0069},{"date":"2020-03-26","close":17.6498},{"date":"2020-03-27","close":18.1035},{"date":"2020-03-30","close":18.6235},{"date":"2020-03-31","close":18.0185},{"date":"2020-04-01","close":16.9691},{"date":"2020-04-02","close":17.8956},{"date":"2020-04-03","close":17.1109},{"date":"2020-04-06","close":18.1225},{"date":"2020-04-07","close":20.2495},{"date":"2020-04-08","close":20.0226},{"date":"2020-04-09","close":19.5594},{"date":"2020-04-13","close":18.5195},{"date":"2020-04-14","close":18.321},{"date":"2020-04-15","close":17.4702},{"date":"2020-04-16","close":18.5195},{"date":"2020-04-17","close":17.6025},{"date":"2020-04-20","close":17.6403},{"date":"2020-04-21","close":17.6403},{"date":"2020-04-22","close":17.9996},{"date":"2020-04-23","close":17.5174},{"date":"2020-04-24","close":16.3074},{"date":"2020-04-27","close":17.4418},{"date":"2020-04-28","close":19.8241},{"date":"2020-04-29","close":20.6749},{"date":"2020-04-30","close":20.552},{"date":"2020-05-01","close":19.1434},{"date":"2020-05-04","close":19.7012},{"date":"2020-05-05","close":19.5405},{"date":"2020-05-06","close":20.2968},{"date":"2020-05-07","close":19.5594},{"date":"2020-05-08","close":20.2306},{"date":"2020-05-11","close":20.4291},{"date":"2020-05-12","close":19.843},{"date":"2020-05-13","close":18.3399},{"date":"2020-05-14","close":18.7086},{"date":"2020-05-15","close":18.822},{"date":"2020-05-18","close":18.9638},{"date":"2020-05-19","close":18.4344},{"date":"2020-05-20","close":16.695},{"date":"2020-05-21","close":16.9219},{"date":"2020-05-22","close":16.0616},{"date":"2020-05-26","close":16.3074},{"date":"2020-05-27","close":17.0637},{"date":"2020-05-28","close":17.8199},{"date":"2020-05-29","close":18.5762},{"date":"2020-06-01","close":18.4344},{"date":"2020-06-02","close":18.7558},{"date":"2020-06-03","close":19.9375},{"date":"2020-06-04","close":19.8525},{"date":"2020-06-05","close":19.5499},{"date":"2020-06-08","close":19.8619},{"date":"2020-06-09","close":20.7411},{"date":"2020-06-10","close":21.1381},{"date":"2020-06-11","close":20.7222},{"date":"2020-06-12","close":21.8188},{"date":"2020-06-15","close":21.3083},{"date":"2020-06-16","close":21.6675},{"date":"2020-06-17","close":22.4616},{"date":"2020-06-18","close":22.2253},{"date":"2020-06-19","close":22.887},{"date":"2020-06-22","close":22.5089},{"date":"2020-06-23","close":22.8492},{"date":"2020-06-24","close":22.0362},{"date":"2020-06-25","close":22.0835},{"date":"2020-06-26","close":21.5541},{"date":"2020-06-29","close":21.4217},{"date":"2020-06-30","close":22.1591},{"date":"2020-07-01","close":21.7243},{"date":"2020-07-02","close":22.1213},{"date":"2020-07-06","close":23.1517},{"date":"2020-07-07","close":22.8303},{"date":"2020-07-08","close":22.991},{"date":"2020-07-09","close":23.0194},{"date":"2020-07-10","close":21.8377},{"date":"2020-07-13","close":21.5352},{"date":"2020-07-14","close":21.6675},{"date":"2020-07-15","close":21.5163},{"date":"2020-07-16","close":21.2516},{"date":"2020-07-17","close":21.7337},{"date":"2020-07-20","close":22.4049},{"date":"2020-07-21","close":25.4111},{"date":"2020-07-22","close":24.7967},{"date":"2020-07-23","close":24.825},{"date":"2020-07-24","close":23.9175},{"date":"2020-07-27","close":23.7},{"date":"2020-07-28","close":23.2557},{"date":"2020-07-29","close":24.4469},{"date":"2020-07-30","close":24.7777},{"date":"2020-07-31","close":24.721},{"date":"2020-08-03","close":24.4091},{"date":"2020-08-04","close":24.22},{"date":"2020-08-05","close":25.0897},{"date":"2020-08-06","close":25.4111},{"date":"2020-08-07","close":25.2788},{"date":"2020-08-10","close":24.9668},{"date":"2020-08-11","close":24.4185},{"date":"2020-08-12","close":24.1349},{"date":"2020-08-13","close":24.5131},{"date":"2020-08-14","close":24.5036},{"date":"2020-08-17","close":23.3975},{"date":"2020-08-18","close":23.5961},{"date":"2020-08-19","close":23.6622},{"date":"2020-08-20","close":23.3219},{"date":"2020-08-21","close":23.1045},{"date":"2020-08-24","close":22.7831},{"date":"2020-08-25","close":22.8965},{"date":"2020-08-26","close":22.3104},{"date":"2020-08-27","close":21.9795},{"date":"2020-08-28","close":24.012},{"date":"2020-08-31","close":24.1727},{"date":"2020-09-01","close":24.0876},{"date":"2020-09-02","close":23.6622},{"date":"2020-09-03","close":23.8797},{"date":"2020-09-04","close":23.4921},{"date":"2020-09-08","close":24.0876},{"date":"2020-09-09","close":24.5225},{"date":"2020-09-10","close":24.5792},{"date":"2020-09-11","close":23.8418},{"date":"2020-09-14","close":24.7305},{"date":"2020-09-15","close":25.1559},{"date":"2020-09-16","close":24.0404},{"date":"2020-09-17","close":23.1234},{"date":"2020-09-18","close":22.5562},{"date":"2020-09-21","close":23.0383},{"date":"2020-09-22","close":24.0782},{"date":"2020-09-23","close":23.5961},{"date":"2020-09-24","close":24.2294},{"date":"2020-09-25","close":24.532},{"date":"2020-09-28","close":25.5246},{"date":"2020-09-29","close":25.4206},{"date":"2020-09-30","close":25.7515},{"date":"2020-10-01","close":25.4584},{"date":"2020-10-02","close":25.2504},{"date":"2020-10-05","close":25.95},{"date":"2020-10-06","close":25.1653},{"date":"2020-10-07","close":25.1464},{"date":"2020-10-08","close":24.9857},{"date":"2020-10-09","close":24.4941},{"date":"2020-10-12","close":24.4469},{"date":"2020-10-13","close":24.5036},{"date":"2020-10-14","close":26.0823},{"date":"2020-10-15","close":26.5172},{"date":"2020-10-16","close":25.3922},{"date":"2020-10-19","close":23.5204},{"date":"2020-10-20","close":23.8229},{"date":"2020-10-21","close":24.1065},{"date":"2020-10-22","close":23.8702},{"date":"2020-10-23","close":24.929},{"date":"2020-10-26","close":24.5036},{"date":"2020-10-27","close":23.6528},{"date":"2020-10-28","close":22.5656},{"date":"2020-10-29","close":22.6791},{"date":"2020-10-30","close":22.6885},{"date":"2020-11-02","close":22.9343},{"date":"2020-11-03","close":23.5204},{"date":"2020-11-04","close":23.908},{"date":"2020-11-05","close":25.1464},{"date":"2020-11-06","close":24.6643},{"date":"2020-11-09","close":25.1843},{"date":"2020-11-10","close":25.1937},{"date":"2020-11-11","close":26.3754},{"date":"2020-11-12","close":25.6191},{"date":"2020-11-13","close":25.6853},{"date":"2020-11-16","close":25.7562},{"date":"2020-11-17","close":25.9027},{"date":"2020-11-18","close":26.2809},{"date":"2020-11-19","close":25.9122},{"date":"2020-11-20","close":26.1863},{"date":"2020-11-23","close":26.2147},{"date":"2020-11-24","close":26.7724},{"date":"2020-11-25","close":25.8082},{"date":"2020-11-27","close":26.2714},{"date":"2020-11-30","close":25.0708},{"date":"2020-12-01","close":24.532},{"date":"2020-12-02","close":24.0971},{"date":"2020-12-03","close":23.9931},{"date":"2020-12-04","close":23.9175},{"date":"2020-12-07","close":23.0288},{"date":"2020-12-08","close":23.4164},{"date":"2020-12-09","close":23.199},{"date":"2020-12-10","close":23.1612},{"date":"2020-12-11","close":22.4522},{"date":"2020-12-14","close":21.7904},{"date":"2020-12-15","close":21.7715},{"date":"2020-12-16","close":22.2631},{"date":"2020-12-17","close":22.4427},{"date":"2020-12-18","close":22.8398},{"date":"2020-12-21","close":22.6034},{"date":"2020-12-22","close":22.9249},{"date":"2020-12-23","close":23.1423},{"date":"2020-12-24","close":24.0593},{"date":"2020-12-28","close":23.7851},{"date":"2020-12-29","close":23.5961},{"date":"2020-12-30","close":23.7379},{"date":"2020-12-31","close":23.9175},{"date":"2021-01-04","close":23.1706},{"date":"2021-01-05","close":23.5677},{"date":"2021-01-06","close":23.8513},{"date":"2021-01-07","close":23.7568},{"date":"2021-01-08","close":24.1255},{"date":"2021-01-11","close":23.2746},{"date":"2021-01-12","close":23.1328},{"date":"2021-01-13","close":22.9249},{"date":"2021-01-14","close":22.2631},{"date":"2021-01-15","close":22.4333},{"date":"2021-01-19","close":22.4427},{"date":"2021-01-20","close":22.4144},{"date":"2021-01-21","close":22.6412},{"date":"2021-01-22","close":22.1875},{"date":"2021-01-25","close":22.2631},{"date":"2021-01-26","close":22.1118},{"date":"2021-01-27","close":21.5541},{"date":"2021-01-28","close":21.5635},{"date":"2021-01-29","close":20.9869},{"date":"2021-02-01","close":22.0173},{"date":"2021-02-02","close":22.2347},{"date":"2021-02-03","close":21.6675},{"date":"2021-02-04","close":22.4711},{"date":"2021-02-05","close":23.4921},{"date":"2021-02-08","close":22.4805},{"date":"2021-02-09","close":22.5562},{"date":"2021-02-10","close":22.3955},{"date":"2021-02-11","close":22.3387},{"date":"2021-02-12","close":22.3482},{"date":"2021-02-16","close":22.3576},{"date":"2021-02-17","close":22.1875},{"date":"2021-02-18","close":21.9795},{"date":"2021-02-19","close":21.7999},{"date":"2021-02-22","close":21.2516},{"date":"2021-02-23","close":21.2705},{"date":"2021-02-24","close":21.3461},{"date":"2021-02-25","close":21.7337},{"date":"2021-02-26","close":21.1949},{"date":"2021-03-01","close":21.5825},{"date":"2021-03-02","close":21.2799},{"date":"2021-03-03","close":20.9302},{"date":"2021-03-04","close":21.0247},{"date":"2021-03-05","close":21.1854},{"date":"2021-03-08","close":20.0037},{"date":"2021-03-09","close":19.6161},{"date":"2021-03-10","close":18.9733},{"date":"2021-03-11","close":20.1172},{"date":"2021-03-12","close":19.9943},{"date":"2021-03-15","close":20.3913},{"date":"2021-03-16","close":20.5331},{"date":"2021-03-17","close":20.2779},{"date":"2021-03-18","close":19.7485},{"date":"2021-03-19","close":19.5121},{"date":"2021-03-22","close":18.9071},{"date":"2021-03-23","close":18.8504},{"date":"2021-03-24","close":18.113},{"date":"2021-03-25","close":18.5951},{"date":"2021-03-26","close":18.2832},{"date":"2021-03-29","close":18.2832},{"date":"2021-03-30","close":17.9617},{"date":"2021-03-31","close":17.5741},{"date":"2021-04-01","close":18.4344},{"date":"2021-04-05","close":18.529},{"date":"2021-04-06","close":19.3609},{"date":"2021-04-07","close":19.4554},{"date":"2021-04-08","close":19.9092},{"date":"2021-04-09","close":20.6749},{"date":"2021-04-12","close":20.8923},{"date":"2021-04-13","close":20.8356},{"date":"2021-04-14","close":20.3535},{"date":"2021-04-15","close":21.7715},{"date":"2021-04-16","close":22.5184},{"date":"2021-04-19","close":22.3104},{"date":"2021-04-20","close":21.8472},{"date":"2021-04-21","close":21.261},{"date":"2021-04-22","close":20.8545},{"date":"2021-04-23","close":20.8167},{"date":"2021-04-26","close":20.6182},{"date":"2021-04-27","close":22.887},{"date":"2021-04-28","close":22.6696},{"date":"2021-04-29","close":22.1969},{"date":"2021-04-30","close":21.1854},{"date":"2021-05-03","close":20.6276},{"date":"2021-05-04","close":20.0226},{"date":"2021-05-05","close":20.0793},{"date":"2021-05-06","close":20.1644},{"date":"2021-05-07","close":20.3724},{"date":"2021-05-10","close":21.2327},{"date":"2021-05-11","close":21.9795},{"date":"2021-05-12","close":21.6864},{"date":"2021-05-13","close":21.9039},{"date":"2021-05-14","close":21.7904},{"date":"2021-05-17","close":21.7432},{"date":"2021-05-18","close":22.074},{"date":"2021-05-19","close":21.6108},{"date":"2021-05-20","close":21.5635},{"date":"2021-05-21","close":20.6276},{"date":"2021-05-24","close":20.4764},{"date":"2021-05-25","close":20.5426},{"date":"2021-05-26","close":20.4008},{"date":"2021-05-27","close":21.4501},{"date":"2021-05-28","close":22.1308},{"date":"2021-06-01","close":22.2726},{"date":"2021-06-02","close":23.7},{"date":"2021-06-03","close":23.7662},{"date":"2021-06-04","close":23.2557},{"date":"2021-06-07","close":23.1801},{"date":"2021-06-08","close":24.6454},{"date":"2021-06-09","close":24.428},{"date":"2021-06-10","close":24.012},{"date":"2021-06-11","close":23.8702},{"date":"2021-06-14","close":24.2011},{"date":"2021-06-15","close":24.6076},{"date":"2021-06-16","close":24.4941},{"date":"2021-06-17","close":24.7399},{"date":"2021-06-18","close":25.1181},{"date":"2021-06-21","close":25.4111},{"date":"2021-06-22","close":25.6475},{"date":"2021-06-23","close":26.0729},{"date":"2021-06-24","close":26.3187},{"date":"2021-06-25","close":25.3355},{"date":"2021-06-28","close":24.825},{"date":"2021-06-29","close":24.6738},{"date":"2021-06-30","close":24.3712},{"date":"2021-07-01","close":24.8912},{"date":"2021-07-02","close":25.3828},{"date":"2021-07-06","close":25.2882},{"date":"2021-07-07","close":24.3523},{"date":"2021-07-08","close":23.8135},{"date":"2021-07-09","close":24.324},{"date":"2021-07-12","close":24.4469},{"date":"2021-07-13","close":24.324},{"date":"2021-07-14","close":23.2179},{"date":"2021-07-15","close":23.8324},{"date":"2021-07-16","close":23.9269},{"date":"2021-07-19","close":23.4164},{"date":"2021-07-20","close":23.8229},{"date":"2021-07-21","close":22.8681},{"date":"2021-07-22","close":22.4805},{"date":"2021-07-23","close":21.97},{"date":"2021-07-26","close":21.4785},{"date":"2021-07-27","close":21.6297},{"date":"2021-07-28","close":22.5278},{"date":"2021-07-29","close":22.5845},{"date":"2021-07-30","close":21.7432},{"date":"2021-08-02","close":22.3482},{"date":"2021-08-03","close":22.8681},{"date":"2021-08-04","close":22.9438},{"date":"2021-08-05","close":22.7641},{"date":"2021-08-06","close":21.9511},{"date":"2021-08-09","close":22.3198},{"date":"2021-08-10","close":22.2064},{"date":"2021-08-11","close":21.6108},{"date":"2021-08-12","close":21.5541},{"date":"2021-08-13","close":21.2705},{"date":"2021-08-16","close":19.8714},{"date":"2021-08-17","close":19.2569},{"date":"2021-08-18","close":18.9544},{"date":"2021-08-19","close":19.2096},{"date":"2021-08-20","close":18.9922},{"date":"2021-08-23","close":18.9071},{"date":"2021-08-24","close":19.7296},{"date":"2021-08-25","close":20.0415},{"date":"2021-08-26","close":19.8146},{"date":"2021-08-27","close":19.8335},{"date":"2021-08-30","close":19.7579},{"date":"2021-08-31","close":20.4008},{"date":"2021-09-01","close":20.5615},{"date":"2021-09-02","close":20.8073},{"date":"2021-09-03","close":20.8545},{"date":"2021-09-07","close":21.2327},{"date":"2021-09-08","close":20.7978},{"date":"2021-09-09","close":21.2705},{"date":"2021-09-10","close":20.76},{"date":"2021-09-13","close":21.1003},{"date":"2021-09-14","close":21.157},{"date":"2021-09-15","close":20.7411},{"date":"2021-09-16","close":20.1077},{"date":"2021-09-17","close":20.8545},{"date":"2021-09-20","close":19.9659},{"date":"2021-09-21","close":20.2495},{"date":"2021-09-22","close":20.2684},{"date":"2021-09-23","close":19.3325},{"date":"2021-09-24","close":19.4554},{"date":"2021-09-27","close":18.9733},{"date":"2021-09-28","close":17.5836},{"date":"2021-09-29","close":18.2453},{"date":"2021-09-30","close":18.6613},{"date":"2021-10-01","close":18.321},{"date":"2021-10-04","close":17.6876},{"date":"2021-10-05","close":18.1508},{"date":"2021-10-06","close":18.009},{"date":"2021-10-07","close":18.3682},{"date":"2021-10-08","close":18.1508},{"date":"2021-10-11","close":17.8199},{"date":"2021-10-12","close":18.1508},{"date":"2021-10-13","close":18.614},{"date":"2021-10-14","close":18.6329},{"date":"2021-10-15","close":18.8693},{"date":"2021-10-18","close":18.5006},{"date":"2021-10-19","close":17.9901},{"date":"2021-10-20","close":17.2244},{"date":"2021-10-21","close":17.1771},{"date":"2021-10-22","close":16.4492},{"date":"2021-10-25","close":16.175},{"date":"2021-10-26","close":16.0616},{"date":"2021-10-27","close":15.9954},{"date":"2021-10-28","close":16.7706},{"date":"2021-10-29","close":16.4964},{"date":"2021-11-01","close":16.3263},{"date":"2021-11-02","close":15.4755},{"date":"2021-11-03","close":15.9103},{"date":"2021-11-04","close":15.7969},{"date":"2021-11-05","close":15.3526},{"date":"2021-11-08","close":15.3904},{"date":"2021-11-09","close":15.0122},{"date":"2021-11-10","close":15.069},{"date":"2021-11-11","close":14.7097},{"date":"2021-11-12","close":14.6814},{"date":"2021-11-15","close":14.4923},{"date":"2021-11-16","close":13.8967},{"date":"2021-11-17","close":13.7738},{"date":"2021-11-18","close":13.736},{"date":"2021-11-19","close":13.5469},{"date":"2021-11-22","close":12.7907},{"date":"2021-11-23","close":12.0722},{"date":"2021-11-24","close":12.611},{"date":"2021-11-26","close":13.1782},{"date":"2021-11-29","close":13.5847},{"date":"2021-11-30","close":13.3768},{"date":"2021-12-01","close":13.0837},{"date":"2021-12-02","close":13.3201},{"date":"2021-12-03","close":14.0196},{"date":"2021-12-06","close":13.3484},{"date":"2021-12-07","close":13.424},{"date":"2021-12-08","close":14.1898},{"date":"2021-12-09","close":14.0385},{"date":"2021-12-10","close":13.944},{"date":"2021-12-13","close":13.5847},{"date":"2021-12-14","close":12.3558},{"date":"2021-12-15","close":12.9325},{"date":"2021-12-16","close":13.1026},{"date":"2021-12-17","close":13.8305},{"date":"2021-12-20","close":13.3106},{"date":"2021-12-21","close":13.2444},{"date":"2021-12-22","close":13.6131},{"date":"2021-12-23","close":13.8211},{"date":"2021-12-27","close":14.445},{"date":"2021-12-28","close":14.1709},{"date":"2021-12-29","close":14.445},{"date":"2021-12-30","close":15.0879},{"date":"2021-12-31","close":14.8515},{"date":"2022-01-03","close":14.0007},{"date":"2022-01-04","close":13.4429},{"date":"2022-01-05","close":12.6583},{"date":"2022-01-06","close":12.8285},{"date":"2022-01-07","close":12.8001},{"date":"2022-01-10","close":12.8096},{"date":"2022-01-11","close":12.7623},{"date":"2022-01-12","close":12.507},{"date":"2022-01-13","close":13.3484},{"date":"2022-01-14","close":13.2822},{"date":"2022-01-18","close":12.6867},{"date":"2022-01-19","close":12.4881},{"date":"2022-01-20","close":12.611},{"date":"2022-01-21","close":11.8358},{"date":"2022-01-24","close":11.8358},{"date":"2022-01-25","close":11.9304},{"date":"2022-01-26","close":12.0816},{"date":"2022-01-27","close":13.2728},{"date":"2022-01-28","close":13.3673},{"date":"2022-01-31","close":13.6887},{"date":"2022-02-01","close":13.8873},{"date":"2022-02-02","close":13.6131},{"date":"2022-02-03","close":13.235},{"date":"2022-02-04","close":13.2066},{"date":"2022-02-07","close":13.3957},{"date":"2022-02-08","close":13.736},{"date":"2022-02-09","close":13.8778},{"date":"2022-02-10","close":13.3295},{"date":"2022-02-11","close":13.2444},{"date":"2022-02-14","close":13.1121},{"date":"2022-02-15","close":12.9608},{"date":"2022-02-16","close":13.3201},{"date":"2022-02-17","close":13.1404},{"date":"2022-02-18","close":12.8946},{"date":"2022-02-22","close":12.8379},{"date":"2022-02-23","close":12.4031},{"date":"2022-02-24","close":12.7434},{"date":"2022-02-25","close":12.819},{"date":"2022-02-28","close":12.1951},{"date":"2022-03-01","close":11.8264},{"date":"2022-03-02","close":11.9115},{"date":"2022-03-03","close":11.8358},{"date":"2022-03-04","close":11.2214},{"date":"2022-03-07","close":11.089},{"date":"2022-03-08","close":11.5901},{"date":"2022-03-09","close":12.3085},{"date":"2022-03-10","close":12.4031},{"date":"2022-03-11","close":11.7886},{"date":"2022-03-14","close":11.5522},{"date":"2022-03-15","close":11.7602},{"date":"2022-03-16","close":12.5921},{"date":"2022-03-17","close":12.6394},{"date":"2022-03-18","close":13.0648},{"date":"2022-03-21","close":13.3579},{"date":"2022-03-22","close":14.1803},{"date":"2022-03-23","close":14.5585},{"date":"2022-03-24","close":15.0217},{"date":"2022-03-25","close":14.6814},{"date":"2022-03-28","close":14.8326},{"date":"2022-03-29","close":14.2938},{"date":"2022-03-30","close":14.1709},{"date":"2022-03-31","close":13.6226},{"date":"2022-04-01","close":12.8379},{"date":"2022-04-04","close":13.6037},{"date":"2022-04-05","close":13.1404},{"date":"2022-04-06","close":13.2633},{"date":"2022-04-07","close":13.7266},{"date":"2022-04-08","close":14.5206},{"date":"2022-04-11","close":13.0743},{"date":"2022-04-12","close":12.2802},{"date":"2022-04-13","close":12.6772},{"date":"2022-04-14","close":13.0932},{"date":"2022-04-18","close":13.1026},{"date":"2022-04-19","close":13.5847},{"date":"2022-04-20","close":13.736},{"date":"2022-04-21","close":12.7056},{"date":"2022-04-22","close":12.6205},{"date":"2022-04-25","close":13.0932},{"date":"2022-04-26","close":13.0459},{"date":"2022-04-27","close":13.5469},{"date":"2022-04-28","close":14.2276},{"date":"2022-04-29","close":14.2843},{"date":"2022-05-02","close":14.2465},{"date":"2022-05-03","close":14.237},{"date":"2022-05-04","close":14.1803},{"date":"2022-05-05","close":13.3579},{"date":"2022-05-06","close":12.5638},{"date":"2022-05-09","close":11.4388},{"date":"2022-05-10","close":11.3726},{"date":"2022-05-11","close":11.1079},{"date":"2022-05-12","close":10.5785},{"date":"2022-05-13","close":10.9945},{"date":"2022-05-16","close":10.8149},{"date":"2022-05-17","close":11.1741},{"date":"2022-05-18","close":10.588},{"date":"2022-05-19","close":10.8621},{"date":"2022-05-20","close":10.6636},{"date":"2022-05-23","close":10.6636},{"date":"2022-05-24","close":10.1248},{"date":"2022-05-25","close":10.172},{"date":"2022-05-26","close":11.1552},{"date":"2022-05-27","close":11.089},{"date":"2022-05-31","close":11.4766},{"date":"2022-06-01","close":11.3726},{"date":"2022-06-02","close":11.3821},{"date":"2022-06-03","close":11.3821},{"date":"2022-06-06","close":11.5333},{"date":"2022-06-07","close":11.2497},{"date":"2022-06-08","close":11.4482},{"date":"2022-06-09","close":11.0985},{"date":"2022-06-10","close":10.7014},{"date":"2022-06-13","close":10.0302},{"date":"2022-06-14","close":9.8317},{"date":"2022-06-15","close":10.0869},{"date":"2022-06-16","close":9.5008},{"date":"2022-06-17","close":9.2078},{"date":"2022-06-21","close":9.6143},{"date":"2022-06-22","close":9.5764},{"date":"2022-06-23","close":9.3307},{"date":"2022-06-24","close":9.6237},{"date":"2022-06-27","close":9.7466},{"date":"2022-06-28","close":9.5575},{"date":"2022-06-29","close":9.463},{"date":"2022-06-30","close":9.4063},{"date":"2022-07-01","close":9.3874},{"date":"2022-07-05","close":9.1227},{"date":"2022-07-06","close":8.7634},{"date":"2022-07-07","close":9.1132},{"date":"2022-07-08","close":9.1321},{"date":"2022-07-11","close":8.5271},{"date":"2022-07-12","close":8.5271},{"date":"2022-07-13","close":8.7067},{"date":"2022-07-14","close":8.7162},{"date":"2022-07-15","close":9.0281},{"date":"2022-07-18","close":9.0849},{"date":"2022-07-19","close":9.1038},{"date":"2022-07-20","close":9.2645},{"date":"2022-07-21","close":9.4819},{"date":"2022-07-22","close":9.0849},{"date":"2022-07-25","close":9.1132},{"date":"2022-07-26","close":8.8863},{"date":"2022-07-27","close":9.1321},{"date":"2022-07-28","close":9.8979},{"date":"2022-07-29","close":9.9262},{"date":"2022-08-01","close":10.2382},{"date":"2022-08-02","close":10.3233},{"date":"2022-08-03","close":10.8338},{"date":"2022-08-04","close":11.0417},{"date":"2022-08-05","close":10.9188},{"date":"2022-08-08","close":10.9283},{"date":"2022-08-09","close":10.8338},{"date":"2022-08-10","close":11.4388},{"date":"2022-08-11","close":11.3064},{"date":"2022-08-12","close":11.6562},{"date":"2022-08-15","close":12.0627},{"date":"2022-08-16","close":11.902},{"date":"2022-08-17","close":11.7697},{"date":"2022-08-18","close":12.1384},{"date":"2022-08-19","close":11.6846},{"date":"2022-08-22","close":11.7224},{"date":"2022-08-23","close":12.006},{"date":"2022-08-24","close":12.4598},{"date":"2022-08-25","close":12.507},{"date":"2022-08-26","close":12.1005},{"date":"2022-08-29","close":12.3085},{"date":"2022-08-30","close":12.2707},{"date":"2022-08-31","close":12.3085},{"date":"2022-09-01","close":12.2991},{"date":"2022-09-02","close":12.3463},{"date":"2022-09-06","close":12.1194},{"date":"2022-09-07","close":12.2045},{"date":"2022-09-08","close":12.611},{"date":"2022-09-09","close":13.2633},{"date":"2022-09-12","close":13.528},{"date":"2022-09-13","close":13.4335},{"date":"2022-09-14","close":13.2539},{"date":"2022-09-15","close":13.3673},{"date":"2022-09-16","close":13.2066},{"date":"2022-09-19","close":13.3579},{"date":"2022-09-20","close":13.5469},{"date":"2022-09-21","close":13.339},{"date":"2022-09-22","close":13.3295},{"date":"2022-09-23","close":13.3673},{"date":"2022-09-26","close":13.0175},{"date":"2022-09-27","close":13.1877},{"date":"2022-09-28","close":13.2633},{"date":"2022-09-29","close":13.0554},{"date":"2022-09-30","close":12.819},{"date":"2022-10-03","close":13.4619},{"date":"2022-10-04","close":14.3316},{"date":"2022-10-05","close":14.2181},{"date":"2022-10-06","close":14.1331},{"date":"2022-10-07","close":13.9629},{"date":"2022-10-10","close":13.5564},{"date":"2022-10-11","close":13.5186},{"date":"2022-10-12","close":13.5564},{"date":"2022-10-13","close":13.528},{"date":"2022-10-14","close":12.5165},{"date":"2022-10-17","close":12.507},{"date":"2022-10-18","close":12.0627},{"date":"2022-10-19","close":11.798},{"date":"2022-10-20","close":11.6468},{"date":"2022-10-21","close":11.7224},{"date":"2022-10-24","close":11.902},{"date":"2022-10-25","close":13.0648},{"date":"2022-10-26","close":13.2539},{"date":"2022-10-27","close":13.4619},{"date":"2022-10-28","close":13.6887},{"date":"2022-10-31","close":13.9345},{"date":"2022-11-01","close":14.1614},{"date":"2022-11-02","close":14.1141},{"date":"2022-11-03","close":14.6246},{"date":"2022-11-04","close":14.7759},{"date":"2022-11-07","close":14.8893},{"date":"2022-11-08","close":14.8515},{"date":"2022-11-09","close":14.8704},{"date":"2022-11-10","close":15.1257},{"date":"2022-11-11","close":15.3904},{"date":"2022-11-14","close":15.2391},{"date":"2022-11-15","close":15.2864},{"date":"2022-11-16","close":15.1824},{"date":"2022-11-17","close":14.8326},{"date":"2022-11-18","close":14.445},{"date":"2022-11-21","close":14.9272},{"date":"2022-11-22","close":13.7927},{"date":"2022-11-23","close":14.5017},{"date":"2022-11-25","close":13.9062},{"date":"2022-11-28","close":13.7833},{"date":"2022-11-29","close":13.8022},{"date":"2022-11-30","close":14.1992},{"date":"2022-12-01","close":14.5868},{"date":"2022-12-02","close":14.653},{"date":"2022-12-05","close":13.8022},{"date":"2022-12-06","close":14.341},{"date":"2022-12-07","close":14.3127},{"date":"2022-12-08","close":14.4167},{"date":"2022-12-09","close":14.2181},{"date":"2022-12-12","close":13.944},{"date":"2022-12-13","close":13.9818},{"date":"2022-12-14","close":14.2465},{"date":"2022-12-15","close":13.5847},{"date":"2022-12-16","close":13.4997},{"date":"2022-12-19","close":14.7664},{"date":"2022-12-20","close":14.7192},{"date":"2022-12-21","close":14.7664},{"date":"2022-12-22","close":14.5112},{"date":"2022-12-23","close":14.6246},{"date":"2022-12-27","close":14.6435},{"date":"2022-12-28","close":14.5301},{"date":"2022-12-29","close":15.2013},{"date":"2022-12-30","close":14.7664},{"date":"2023-01-03","close":15.3053},{"date":"2023-01-04","close":14.5679},{"date":"2023-01-05","close":13.4524},{"date":"2023-01-06","close":13.6037},{"date":"2023-01-09","close":14.0102},{"date":"2023-01-10","close":14.549},{"date":"2023-01-11","close":14.3032},{"date":"2023-01-12","close":13.8589},{"date":"2023-01-13","close":13.7455},{"date":"2023-01-17","close":13.8211},{"date":"2023-01-18","close":13.4713},{"date":"2023-01-19","close":14.4545},{"date":"2023-01-20","close":14.4923},{"date":"2023-01-23","close":14.8893},{"date":"2023-01-24","close":14.8326},{"date":"2023-01-25","close":14.965},{"date":"2023-01-26","close":14.9272},{"date":"2023-01-27","close":14.6814},{"date":"2023-01-30","close":14.3032},{"date":"2023-01-31","close":14.445},{"date":"2023-02-01","close":14.6814},{"date":"2023-02-02","close":14.3599},{"date":"2023-02-03","close":13.8494},{"date":"2023-02-06","close":12.9892},{"date":"2023-02-07","close":13.0743},{"date":"2023-02-08","close":12.9986},{"date":"2023-02-09","close":12.4503},{"date":"2023-02-10","close":12.923},{"date":"2023-02-13","close":12.9514},{"date":"2023-02-14","close":12.819},{"date":"2023-02-15","close":12.9608},{"date":"2023-02-16","close":12.7339},{"date":"2023-02-17","close":12.3936},{"date":"2023-02-21","close":12.1573},{"date":"2023-02-22","close":11.3159},{"date":"2023-02-23","close":11.5428},{"date":"2023-02-24","close":11.3821},{"date":"2023-02-27","close":10.9188},{"date":"2023-02-28","close":10.9472},{"date":"2023-03-01","close":10.8716},{"date":"2023-03-02","close":10.796},{"date":"2023-03-03","close":11.193},{"date":"2023-03-06","close":11.5239},{"date":"2023-03-07","close":11.4861},{"date":"2023-03-08","close":11.6279},{"date":"2023-03-09","close":11.3537},{"date":"2023-03-10","close":11.1268},{"date":"2023-03-13","close":10.6258},{"date":"2023-03-14","close":10.4745},{"date":"2023-03-15","close":10.2571},{"date":"2023-03-16","close":10.4273},{"date":"2023-03-17","close":10.0491},{"date":"2023-03-20","close":10.2004},{"date":"2023-03-21","close":10.2949},{"date":"2023-03-22","close":10.1531},{"date":"2023-03-23","close":9.4157},{"date":"2023-03-24","close":10.0302},{"date":"2023-03-27","close":10.0964},{"date":"2023-03-28","close":10.2571},{"date":"2023-03-29","close":10.172},{"date":"2023-03-30","close":10.4367},{"date":"2023-03-31","close":10.5502},{"date":"2023-04-03","close":10.0964},{"date":"2023-04-04","close":9.7561},{"date":"2023-04-05","close":10.0208},{"date":"2023-04-06","close":10.4084},{"date":"2023-04-10","close":11.0512},{"date":"2023-04-11","close":11.6279},{"date":"2023-04-12","close":12.1951},{"date":"2023-04-13","close":12.4787},{"date":"2023-04-14","close":12.8001},{"date":"2023-04-17","close":11.9587},{"date":"2023-04-18","close":11.7602},{"date":"2023-04-19","close":11.5239},{"date":"2023-04-20","close":11.3915},{"date":"2023-04-21","close":11.4293},{"date":"2023-04-24","close":11.7319},{"date":"2023-04-25","close":11.2403},{"date":"2023-04-26","close":11.1174},{"date":"2023-04-27","close":10.9472},{"date":"2023-04-28","close":10.881},{"date":"2023-05-01","close":11.0796},{"date":"2023-05-02","close":10.9567},{"date":"2023-05-03","close":10.5123},{"date":"2023-05-04","close":10.1815},{"date":"2023-05-05","close":10.7392},{"date":"2023-05-08","close":10.4556},{"date":"2023-05-09","close":10.8527},{"date":"2023-05-10","close":10.6541},{"date":"2023-05-11","close":10.6069},{"date":"2023-05-12","close":10.9283},{"date":"2023-05-15","close":10.9661},{"date":"2023-05-16","close":10.7676},{"date":"2023-05-17","close":10.692},{"date":"2023-05-18","close":10.9472},{"date":"2023-05-19","close":11.2403},{"date":"2023-05-22","close":11.2214},{"date":"2023-05-23","close":11.193},{"date":"2023-05-24","close":11.2025},{"date":"2023-05-25","close":12.006},{"date":"2023-05-26","close":11.9587},{"date":"2023-05-30","close":11.4104},{"date":"2023-05-31","close":11.089},{"date":"2023-06-01","close":11.193},{"date":"2023-06-02","close":11.8926},{"date":"2023-06-05","close":11.7413},{"date":"2023-06-06","close":11.9587},{"date":"2023-06-07","close":11.9587},{"date":"2023-06-08","close":12.1384},{"date":"2023-06-09","close":12.1762},{"date":"2023-06-12","close":12.318},{"date":"2023-06-13","close":12.4503},{"date":"2023-06-14","close":12.422},{"date":"2023-06-15","close":12.5732},{"date":"2023-06-16","close":12.526},{"date":"2023-06-20","close":12.4409},{"date":"2023-06-21","close":13.1215},{"date":"2023-06-22","close":13.1026},{"date":"2023-06-23","close":13.0459},{"date":"2023-06-26","close":12.7528},{"date":"2023-06-27","close":12.5543},{"date":"2023-06-28","close":12.6583},{"date":"2023-06-29","close":13.1499},{"date":"2023-06-30","close":13.2728},{"date":"2023-07-03","close":13.2539},{"date":"2023-07-05","close":13.6793},{"date":"2023-07-06","close":13.4146},{"date":"2023-07-07","close":13.8589},{"date":"2023-07-10","close":13.6887},{"date":"2023-07-11","close":14.7097},{"date":"2023-07-12","close":14.0574},{"date":"2023-07-13","close":14.5112},{"date":"2023-07-14","close":14.5017},{"date":"2023-07-17","close":14.7003},{"date":"2023-07-18","close":15.0879},{"date":"2023-07-19","close":14.8515},{"date":"2023-07-20","close":14.8704},{"date":"2023-07-21","close":15.0122},{"date":"2023-07-24","close":14.5963},{"date":"2023-07-25","close":14.8704},{"date":"2023-07-26","close":14.7381},{"date":"2023-07-27","close":14.6057},{"date":"2023-07-28","close":14.8232},{"date":"2023-07-31","close":14.8704},{"date":"2023-08-01","close":15.1351},{"date":"2023-08-02","close":14.7003},{"date":"2023-08-03","close":14.6908},{"date":"2023-08-04","close":14.5679},{"date":"2023-08-07","close":14.3978},{"date":"2023-08-08","close":14.5206},{"date":"2023-08-09","close":14.4545},{"date":"2023-08-10","close":14.6719},{"date":"2023-08-11","close":14.445},{"date":"2023-08-14","close":14.2465},{"date":"2023-08-15","close":14.2749},{"date":"2023-08-16","close":13.8494},{"date":"2023-08-17","close":13.7738},{"date":"2023-08-18","close":13.9534},{"date":"2023-08-21","close":13.7927},{"date":"2023-08-22","close":13.8494},{"date":"2023-08-23","close":13.9062},{"date":"2023-08-24","close":13.8778},{"date":"2023-08-25","close":13.7455},{"date":"2023-08-28","close":13.8589},{"date":"2023-08-29","close":14.2843},{"date":"2023-08-30","close":14.4734},{"date":"2023-08-31","close":14.2465},{"date":"2023-09-01","close":15.0973},{"date":"2023-09-05","close":14.9839},{"date":"2023-09-06","close":14.8326},{"date":"2023-09-07","close":14.5017},{"date":"2023-09-08","close":15.1351},{"date":"2023-09-11","close":15.9387},{"date":"2023-09-12","close":15.9009},{"date":"2023-09-13","close":15.6456},{"date":"2023-09-14","close":15.1729},{"date":"2023-09-15","close":14.8232},{"date":"2023-09-18","close":15.0217},{"date":"2023-09-19","close":14.7381},{"date":"2023-09-20","close":15.1162},{"date":"2023-09-21","close":14.6057},{"date":"2023-09-22","close":14.549},{"date":"2023-09-25","close":15.1351},{"date":"2023-09-26","close":14.7097},{"date":"2023-09-27","close":14.8893},{"date":"2023-09-28","close":15.1729},{"date":"2023-09-29","close":14.9366},{"date":"2023-10-02","close":14.757},{"date":"2023-10-03","close":14.1992},{"date":"2023-10-04","close":14.5396},{"date":"2023-10-05","close":14.0102},{"date":"2023-10-06","close":14.1141},{"date":"2023-10-09","close":13.9913},{"date":"2023-10-10","close":14.3788},{"date":"2023-10-11","close":14.7381},{"date":"2023-10-12","close":14.5868},{"date":"2023-10-13","close":14.5585},{"date":"2023-10-16","close":14.965},{"date":"2023-10-17","close":14.9366},{"date":"2023-10-18","close":14.6152},{"date":"2023-10-19","close":14.6341},{"date":"2023-10-20","close":14.5679},{"date":"2023-10-23","close":14.7097},{"date":"2023-10-24","close":14.9839},{"date":"2023-10-25","close":15.1351},{"date":"2023-10-26","close":15.3526},{"date":"2023-10-27","close":15.1351},{"date":"2023-10-30","close":15.3526},{"date":"2023-10-31","close":15.2202},{"date":"2023-11-01","close":15.7496},{"date":"2023-11-02","close":16.2223},{"date":"2023-11-03","close":16.1656},{"date":"2023-11-06","close":16.2223},{"date":"2023-11-07","close":16.5343},{"date":"2023-11-08","close":16.3641},{"date":"2023-11-09","close":16.1561},{"date":"2023-11-10","close":16.487},{"date":"2023-11-13","close":16.6382},{"date":"2023-11-14","close":17.0353},{"date":"2023-11-15","close":17.612},{"date":"2023-11-16","close":17.3378},{"date":"2023-11-17","close":17.905},{"date":"2023-11-20","close":18.3399},{"date":"2023-11-21","close":18.4155},{"date":"2023-11-22","close":18.9165},{"date":"2023-11-24","close":19.2191},{"date":"2023-11-27","close":19.1245},{"date":"2023-11-28","close":19.1151},{"date":"2023-11-29","close":19.4365},{"date":"2023-11-30","close":19.342},{"date":"2023-12-01","close":19.3325},{"date":"2023-12-04","close":19.3798},{"date":"2023-12-05","close":19.3892},{"date":"2023-12-06","close":19.9564},{"date":"2023-12-07","close":20.5898},{"date":"2023-12-08","close":20.1928},{"date":"2023-12-11","close":19.947},{"date":"2023-12-12","close":19.8619},{"date":"2023-12-13","close":20.1361},{"date":"2023-12-14","close":19.8997},{"date":"2023-12-15","close":20.0415},{"date":"2023-12-18","close":20.0604},{"date":"2023-12-19","close":20.552},{"date":"2023-12-20","close":20.24},{"date":"2023-12-21","close":20.5331},{"date":"2023-12-22","close":20.5709},{"date":"2023-12-26","close":20.9018},{"date":"2023-12-27","close":20.7694},{"date":"2023-12-28","close":20.5709},{"date":"2023-12-29","close":20.7316},{"date":"2024-01-02","close":20.1266},{"date":"2024-01-03","close":20.2873},{"date":"2024-01-04","close":19.8714},{"date":"2024-01-05","close":19.6917},{"date":"2024-01-08","close":19.9943},{"date":"2024-01-09","close":19.6728},{"date":"2024-01-10","close":19.7674},{"date":"2024-01-11","close":19.9659},{"date":"2024-01-12","close":19.9564},{"date":"2024-01-16","close":20.1928},{"date":"2024-01-17","close":20.7411},{"date":"2024-01-18","close":20.9963},{"date":"2024-01-19","close":21.1476},{"date":"2024-01-22","close":19.0773},{"date":"2024-01-23","close":19.3514},{"date":"2024-01-24","close":19.1434},{"date":"2024-01-25","close":19.5027},{"date":"2024-01-26","close":19.2002},{"date":"2024-01-29","close":18.5762},{"date":"2024-01-30","close":18.5762},{"date":"2024-01-31","close":18.5479},{"date":"2024-02-01","close":19.4649},{"date":"2024-02-02","close":18.9827},{"date":"2024-02-05","close":19.3231},{"date":"2024-02-06","close":19.1245},{"date":"2024-02-07","close":18.8976},{"date":"2024-02-08","close":19.2758},{"date":"2024-02-09","close":19.7579},{"date":"2024-02-12","close":19.8714},{"date":"2024-02-13","close":19.1718},{"date":"2024-02-14","close":19.3892},{"date":"2024-02-15","close":18.8598},{"date":"2024-02-16","close":18.5479},{"date":"2024-02-20","close":18.7653},{"date":"2024-02-21","close":18.614},{"date":"2024-02-22","close":19.3798},{"date":"2024-02-23","close":18.8976},{"date":"2024-02-26","close":18.9544},{"date":"2024-02-27","close":19.2663},{"date":"2024-02-28","close":19.6445},{"date":"2024-02-29","close":19.5121},{"date":"2024-03-01","close":19.4554},{"date":"2024-03-04","close":19.3231},{"date":"2024-03-05","close":19.1813},{"date":"2024-03-06","close":19.1245},{"date":"2024-03-07","close":19.0867},{"date":"2024-03-08","close":19.5783},{"date":"2024-03-11","close":19.3136},{"date":"2024-03-12","close":19.6067},{"date":"2024-03-13","close":19.7579},{"date":"2024-03-14","close":19.1813},{"date":"2024-03-15","close":20.4102},{"date":"2024-03-18","close":20.5047},{"date":"2024-03-19","close":20.1928},{"date":"2024-03-20","close":20.1361},{"date":"2024-03-21","close":19.9753},{"date":"2024-03-22","close":19.427},{"date":"2024-03-25","close":18.3493},{"date":"2024-03-26","close":17.7065},{"date":"2024-03-27","close":17.612},{"date":"2024-03-28","close":17.5647},{"date":"2024-04-01","close":17.5174},{"date":"2024-04-02","close":17.2716},{"date":"2024-04-03","close":17.3945},{"date":"2024-04-04","close":17.1393},{"date":"2024-04-05","close":17.0637},{"date":"2024-04-08","close":16.9408},{"date":"2024-04-09","close":16.884},{"date":"2024-04-10","close":16.5437},{"date":"2024-04-11","close":16.5437},{"date":"2024-04-12","close":16.0332},{"date":"2024-04-15","close":15.9765},{"date":"2024-04-16","close":16.0238},{"date":"2024-04-17","close":15.3809},{"date":"2024-04-18","close":15.154},{"date":"2024-04-19","close":15.1446},{"date":"2024-04-22","close":15.3904},{"date":"2024-04-23","close":15.5322},{"date":"2024-04-24","close":15.7118},{"date":"2024-04-25","close":16.4019},{"date":"2024-04-26","close":16.9597},{"date":"2024-04-29","close":16.9408},{"date":"2024-04-30","close":16.2885},{"date":"2024-05-01","close":16.3357},{"date":"2024-05-02","close":16.4681},{"date":"2024-05-03","close":16.988},{"date":"2024-05-06","close":16.8935},{"date":"2024-05-07","close":17.0637},{"date":"2024-05-08","close":17.6025},{"date":"2024-05-09","close":17.1866},{"date":"2024-05-10","close":17.2716},{"date":"2024-05-13","close":17.4796},{"date":"2024-05-14","close":17.6403},{"date":"2024-05-15","close":17.9901},{"date":"2024-05-16","close":18.0941},{"date":"2024-05-17","close":18.3304},{"date":"2024-05-20","close":18.7275},{"date":"2024-05-21","close":18.3872},{"date":"2024-05-22","close":17.5836},{"date":"2024-05-23","close":17.4985},{"date":"2024-05-24","close":17.3284},{"date":"2024-05-28","close":16.7422},{"date":"2024-05-29","close":16.2128},{"date":"2024-05-30","close":15.9954},{"date":"2024-05-31","close":15.7402},{"date":"2024-06-03","close":15.4755},{"date":"2024-06-04","close":14.8988},{"date":"2024-06-05","close":14.9272},{"date":"2024-06-06","close":15.2202},{"date":"2024-06-07","close":15.3053},{"date":"2024-06-10","close":15.0028},{"date":"2024-06-11","close":15.5416},{"date":"2024-06-12","close":15.2202},{"date":"2024-06-13","close":15.1919},{"date":"2024-06-14","close":16.0994},{"date":"2024-06-17","close":16.3452},{"date":"2024-06-18","close":16.2979},{"date":"2024-06-20","close":15.7023},{"date":"2024-06-21","close":15.7307},{"date":"2024-06-24","close":15.8725},{"date":"2024-06-25","close":15.8441},{"date":"2024-06-26","close":16.175},{"date":"2024-06-27","close":16.3735},{"date":"2024-06-28","close":16.6855},{"date":"2024-07-01","close":16.1278},{"date":"2024-07-02","close":16.0994},{"date":"2024-07-03","close":16.2034},{"date":"2024-07-05","close":16.0521},{"date":"2024-07-08","close":16.4303},{"date":"2024-07-09","close":16.7611},{"date":"2024-07-10","close":16.6572},{"date":"2024-07-11","close":16.7422},{"date":"2024-07-12","close":16.8368},{"date":"2024-07-15","close":16.7611},{"date":"2024-07-16","close":17.8388},{"date":"2024-07-17","close":17.4323},{"date":"2024-07-18","close":16.7706},{"date":"2024-07-19","close":16.7611},{"date":"2024-07-22","close":17.4702},{"date":"2024-07-23","close":17.1866},{"date":"2024-07-24","close":16.8935},{"date":"2024-07-25","close":16.7517},{"date":"2024-07-26","close":17.0637},{"date":"2024-07-29","close":16.8935},{"date":"2024-07-30","close":16.9408},{"date":"2024-07-31","close":16.9691},{"date":"2024-08-01","close":16.6382},{"date":"2024-08-02","close":16.3641},{"date":"2024-08-05","close":15.9576},{"date":"2024-08-06","close":15.6551},{"date":"2024-08-07","close":15.9009},{"date":"2024-08-08","close":16.2223},{"date":"2024-08-09","close":16.7895},{"date":"2024-08-12","close":16.5153},{"date":"2024-08-13","close":16.6666},{"date":"2024-08-14","close":16.78},{"date":"2024-08-15","close":17.8861},{"date":"2024-08-16","close":17.2622},{"date":"2024-08-19","close":17.5552},{"date":"2024-08-20","close":17.4607},{"date":"2024-08-21","close":17.4607},{"date":"2024-08-22","close":17.1771},{"date":"2024-08-23","close":17.1771},{"date":"2024-08-26","close":16.9219},{"date":"2024-08-27","close":17.0637},{"date":"2024-08-28","close":16.3452},{"date":"2024-08-29","close":16.3546},{"date":"2024-08-30","close":15.4093},{"date":"2024-09-03","close":15.6173},{"date":"2024-09-04","close":15.882},{"date":"2024-09-05","close":15.967},{"date":"2024-09-06","close":15.2675},{"date":"2024-09-09","close":15.2108},{"date":"2024-09-10","close":14.8799},{"date":"2024-09-11","close":15.0122},{"date":"2024-09-12","close":15.2958},{"date":"2024-09-13","close":15.362},{"date":"2024-09-16","close":15.5984},{"date":"2024-09-17","close":15.7402},{"date":"2024-09-18","close":15.5322},{"date":"2024-09-19","close":15.9103},{"date":"2024-09-20","close":15.5038},{"date":"2024-09-23","close":15.2769},{"date":"2024-09-24","close":15.6362},{"date":"2024-09-25","close":15.6173},{"date":"2024-09-26","close":16.1278},{"date":"2024-09-27","close":16.1278},{"date":"2024-09-30","close":16.1372},{"date":"2024-10-01","close":16.3452},{"date":"2024-10-02","close":16.1939},{"date":"2024-10-03","close":15.8158},{"date":"2024-10-04","close":16.0143},{"date":"2024-10-07","close":15.9292},{"date":"2024-10-08","close":15.6362},{"date":"2024-10-09","close":15.4471},{"date":"2024-10-10","close":15.1446},{"date":"2024-10-11","close":15.3809},{"date":"2024-10-14","close":15.6173},{"date":"2024-10-15","close":15.6078},{"date":"2024-10-16","close":15.4566},{"date":"2024-10-17","close":15.7023},{"date":"2024-10-18","close":15.4471},{"date":"2024-10-21","close":15.57},{"date":"2024-10-22","close":15.5038},{"date":"2024-10-23","close":15.882},{"date":"2024-10-24","close":16.0332},{"date":"2024-10-25","close":15.6551},{"date":"2024-10-28","close":15.8158},{"date":"2024-10-29","close":15.8631},{"date":"2024-10-30","close":15.9292},{"date":"2024-10-31","close":15.8441},{"date":"2024-11-01","close":16.2317},{"date":"2024-11-04","close":16.6666},{"date":"2024-11-05","close":17.1015},{"date":"2024-11-06","close":16.9124},{"date":"2024-11-07","close":16.8651},{"date":"2024-11-08","close":16.799},{"date":"2024-11-11","close":16.9786},{"date":"2024-11-12","close":16.5626},{"date":"2024-11-13","close":16.3546},{"date":"2024-11-14","close":15.2769},{"date":"2024-11-15","close":15.1304},{"date":"2024-11-18","close":15.5322},{"date":"2024-11-19","close":15.3809},{"date":"2024-11-20","close":15.466},{"date":"2024-11-21","close":15.3715},{"date":"2024-11-22","close":15.8252},{"date":"2024-11-25","close":15.9387},{"date":"2024-11-26","close":16.1183},{"date":"2024-11-27","close":15.8158},{"date":"2024-11-29","close":15.3384},{"date":"2024-12-02","close":15.6834},{"date":"2024-12-03","close":15.0879},{"date":"2024-12-04","close":15.2958},{"date":"2024-12-05","close":15.5038},{"date":"2024-12-06","close":15.2297},{"date":"2024-12-09","close":15.154},{"date":"2024-12-10","close":15.1729},{"date":"2024-12-11","close":15.2108},{"date":"2024-12-12","close":14.8137},{"date":"2024-12-13","close":14.7854},{"date":"2024-12-16","close":14.4923},{"date":"2024-12-17","close":14.3032},{"date":"2024-12-18","close":13.7833},{"date":"2024-12-19","close":14.4072},{"date":"2024-12-20","close":14.653},{"date":"2024-12-23","close":14.653},{"date":"2024-12-24","close":14.7192},{"date":"2024-12-26","close":15.0406},{"date":"2024-12-27","close":14.9839},{"date":"2024-12-30","close":14.9177},{"date":"2024-12-31","close":15.0122},{"date":"2025-01-02","close":14.7759},{"date":"2025-01-03","close":14.1803},{"date":"2025-01-06","close":14.0669},{"date":"2025-01-07","close":14.2087},{"date":"2025-01-08","close":14.256},{"date":"2025-01-10","close":14.1331},{"date":"2025-01-13","close":14.3694},{"date":"2025-01-14","close":14.3788},{"date":"2025-01-15","close":14.7854},{"date":"2025-01-16","close":14.7948},{"date":"2025-01-17","close":14.8799},{"date":"2025-01-21","close":14.8043},{"date":"2025-01-22","close":14.8799},{"date":"2025-01-23","close":14.9744},{"date":"2025-01-24","close":15.4755},{"date":"2025-01-27","close":15.7023},{"date":"2025-01-28","close":15.5605},{"date":"2025-01-29","close":15.4849},{"date":"2025-01-30","close":15.9198},{"date":"2025-01-31","close":15.2675},{"date":"2025-02-03","close":15.2675},{"date":"2025-02-04","close":15.57},{"date":"2025-02-05","close":15.0311},{"date":"2025-02-06","close":15.7685},{"date":"2025-02-07","close":15.674},{"date":"2025-02-10","close":15.6929},{"date":"2025-02-11","close":15.882},{"date":"2025-02-12","close":15.9009},{"date":"2025-02-13","close":16.4019},{"date":"2025-02-14","close":16.7139},{"date":"2025-02-18","close":16.7611},{"date":"2025-02-19","close":17.0069},{"date":"2025-02-20","close":16.5532},{"date":"2025-02-21","close":16.4019},{"date":"2025-02-24","close":16.0427},{"date":"2025-02-25","close":16.3263},{"date":"2025-02-26","close":15.882},{"date":"2025-02-27","close":16.0616},{"date":"2025-02-28","close":15.8441},{"date":"2025-03-03","close":15.5511},{"date":"2025-03-04","close":15.5322},{"date":"2025-03-05","close":15.986},{"date":"2025-03-06","close":15.7307},{"date":"2025-03-07","close":16.1939},{"date":"2025-03-10","close":16.0427},{"date":"2025-03-11","close":15.0217},{"date":"2025-03-12","close":15.2675},{"date":"2025-03-13","close":15.3337},{"date":"2025-03-14","close":17.0447},{"date":"2025-03-17","close":16.9691},{"date":"2025-03-18","close":17.0258},{"date":"2025-03-19","close":17.0164},{"date":"2025-03-20","close":17.0069},{"date":"2025-03-21","close":16.9502},{"date":"2025-03-24","close":16.8651},{"date":"2025-03-25","close":17.0826},{"date":"2025-03-26","close":17.1802},{"date":"2025-03-27","close":17.2377},{"date":"2025-03-28","close":17.1132},{"date":"2025-03-31","close":17.1707},{"date":"2025-04-01","close":17.3047},{"date":"2025-04-02","close":17.6303},{"date":"2025-04-03","close":17.209},{"date":"2025-04-04","close":16.3567},{"date":"2025-04-07","close":16.2705},{"date":"2025-04-08","close":15.9066},{"date":"2025-04-09","close":16.96},{"date":"2025-04-10","close":16.8355},{"date":"2025-04-11","close":16.96},{"date":"2025-04-14","close":17.1994},{"date":"2025-04-15","close":17.1707},{"date":"2025-04-16","close":17.2185},{"date":"2025-04-17","close":17.4292},{"date":"2025-04-21","close":17.2281},{"date":"2025-04-22","close":17.6112},{"date":"2025-04-23","close":17.6208},{"date":"2025-04-24","close":17.3335},{"date":"2025-04-25","close":17.7931},{"date":"2025-04-28","close":17.9176},{"date":"2025-04-29","close":18.272},{"date":"2025-04-30","close":18.1954},{"date":"2025-05-01","close":18.5593},{"date":"2025-05-02","close":18.3103},{"date":"2025-05-05","close":18.1475},{"date":"2025-05-06","close":18.2528},{"date":"2025-05-07","close":18.6933},{"date":"2025-05-08","close":18.5784},{"date":"2025-05-09","close":18.7795},{"date":"2025-05-12","close":18.6071},{"date":"2025-05-13","close":18.406},{"date":"2025-05-14","close":18.1954},{"date":"2025-05-15","close":18.5305},{"date":"2025-05-16","close":18.6646},{"date":"2025-05-19","close":18.0134},{"date":"2025-05-20","close":17.7165},{"date":"2025-05-21","close":17.8698},{"date":"2025-05-22","close":18.1044},{"date":"2025-05-23","close":18.0709},{"date":"2025-05-27","close":17.5825},{"date":"2025-05-28","close":17.5346},{"date":"2025-05-29","close":17.3909},{"date":"2025-05-30","close":17.458},{"date":"2025-06-02","close":17.7357},{"date":"2025-06-03","close":17.2664},{"date":"2025-06-04","close":17.1802},{"date":"2025-06-05","close":17.0462},{"date":"2025-06-06","close":16.778},{"date":"2025-06-09","close":16.8068},{"date":"2025-06-10","close":17.0079},{"date":"2025-06-11","close":17.2281},{"date":"2025-06-12","close":17.2281},{"date":"2025-06-13","close":17.343},{"date":"2025-06-16","close":17.5154},{"date":"2025-06-17","close":17.7165},{"date":"2025-06-18","close":17.5633},{"date":"2025-06-20","close":16.5003},{"date":"2025-06-23","close":16.7397},{"date":"2025-06-24","close":16.9121},{"date":"2025-06-25","close":16.6535},{"date":"2025-06-26","close":16.8738},{"date":"2025-06-27","close":16.8259},{"date":"2025-06-30","close":17.1036},{"date":"2025-07-01","close":17.276},{"date":"2025-07-02","close":16.7972},{"date":"2025-07-03","close":16.7493},{"date":"2025-07-07","close":16.3184},{"date":"2025-07-08","close":15.8012},{"date":"2025-07-09","close":15.6672},{"date":"2025-07-10","close":15.3416},{"date":"2025-07-11","close":14.9968},{"date":"2025-07-14","close":14.7861},{"date":"2025-07-15","close":14.8723},{"date":"2025-07-16","close":14.6137},{"date":"2025-07-17","close":14.4988},{"date":"2025-07-18","close":14.5084},{"date":"2025-07-21","close":14.3935},{"date":"2025-07-22","close":14.4318},{"date":"2025-07-23","close":14.3839},{"date":"2025-07-24","close":14.0104},{"date":"2025-07-25","close":13.8572},{"date":"2025-07-28","close":13.2443},{"date":"2025-07-29","close":13.5918},{"date":"2025-07-30","close":13.3522},{"date":"2025-07-31","close":13.1317},{"date":"2025-08-01","close":13.1126},{"date":"2025-08-04","close":13.6685},{"date":"2025-08-05","close":13.8986},{"date":"2025-08-06","close":14.0903},{"date":"2025-08-07","close":14.234},{"date":"2025-08-08","close":14.1382},{"date":"2025-08-11","close":14.1286},{"date":"2025-08-12","close":14.0903},{"date":"2025-08-13","close":14.3011},{"date":"2025-08-14","close":14.7804},{"date":"2025-08-15","close":14.4353},{"date":"2025-08-18","close":14.6175},{"date":"2025-08-19","close":14.3299},{"date":"2025-08-20","close":14.3395},{"date":"2025-08-21","close":14.3011},{"date":"2025-08-22","close":14.3586},{"date":"2025-08-25","close":14.4449},{"date":"2025-08-26","close":14.4162},{"date":"2025-08-27","close":14.4737},{"date":"2025-08-28","close":14.6366},{"date":"2025-08-29","close":14.5504},{"date":"2025-09-02","close":14.4066},{"date":"2025-09-03","close":14.4353},{"date":"2025-09-04","close":14.2628},{"date":"2025-09-05","close":14.4162},{"date":"2025-09-08","close":14.9625},{"date":"2025-09-09","close":14.9242},{"date":"2025-09-10","close":14.5599},{"date":"2025-09-11","close":15.0584},{"date":"2025-09-12","close":14.9529},{"date":"2025-09-15","close":15.02},{"date":"2025-09-16","close":15.3076},{"date":"2025-09-17","close":15.2788},{"date":"2025-09-18","close":15.298},{"date":"2025-09-19","close":15.1638},{"date":"2025-09-22","close":15.3843},{"date":"2025-09-23","close":15.4993},{"date":"2025-09-24","close":15.6431},{"date":"2025-09-25","close":15.0392},{"date":"2025-09-26","close":14.8571},{"date":"2025-09-29","close":14.8379},{"date":"2025-09-30","close":14.9529},{"date":"2025-10-01","close":14.8379},{"date":"2025-10-02","close":14.7133},{"date":"2025-10-03","close":14.8571},{"date":"2025-10-06","close":14.8667},{"date":"2025-10-07","close":14.4737},{"date":"2025-10-08","close":14.3395},{"date":"2025-10-09","close":14.3491},{"date":"2025-10-10","close":13.7931},{"date":"2025-10-13","close":13.8219},{"date":"2025-10-14","close":14.0519},{"date":"2025-10-15","close":14.3107},{"date":"2025-10-16","close":14.1574},{"date":"2025-10-17","close":14.282},{"date":"2025-10-20","close":14.3586},{"date":"2025-10-21","close":14.4928},{"date":"2025-10-22","close":14.2724},{"date":"2025-10-23","close":14.4162},{"date":"2025-10-24","close":14.0998},{"date":"2025-10-27","close":13.9752},{"date":"2025-10-28","close":13.8794},{"date":"2025-10-29","close":13.7644},{"date":"2025-10-30","close":13.6302},{"date":"2025-10-31","close":13.5822},{"date":"2025-11-03","close":13.5439},{"date":"2025-11-04","close":13.5439},{"date":"2025-11-05","close":13.7356},{"date":"2025-11-06","close":13.5343},{"date":"2025-11-07","close":13.496},{"date":"2025-11-10","close":13.6302},{"date":"2025-11-11","close":13.8315},{"date":"2025-11-12","close":13.8506},{"date":"2025-11-13","close":14.0423},{"date":"2025-11-14","close":14.2245},{"date":"2025-11-17","close":13.8794},{"date":"2025-11-18","close":14.1574},{"date":"2025-11-19","close":14.2053},{"date":"2025-11-20","close":13.9944},{"date":"2025-11-21","close":14.2628},{"date":"2025-11-24","close":14.1765},{"date":"2025-11-25","close":14.1286},{"date":"2025-11-26","close":14.3682},{"date":"2025-11-28","close":14.512},{"date":"2025-12-01","close":14.4545},{"date":"2025-12-02","close":14.5504},{"date":"2025-12-03","close":14.5504},{"date":"2025-12-04","close":14.5695},{"date":"2025-12-05","close":14.0998},{"date":"2025-12-08","close":14.0423},{"date":"2025-12-09","close":13.6781},{"date":"2025-12-10","close":13.774},{"date":"2025-12-11","close":13.8506},{"date":"2025-12-12","close":13.9465},{"date":"2025-12-15","close":13.9465},{"date":"2025-12-16","close":14.0232},{"date":"2025-12-17","close":13.9465},{"date":"2025-12-18","close":14.0328},{"date":"2025-12-19","close":13.9561},{"date":"2025-12-22","close":14.1957},{"date":"2025-12-23","close":14.0903},{"date":"2025-12-24","close":14.1094},{"date":"2025-12-26","close":14.3299},{"date":"2025-12-29","close":14.3011},{"date":"2025-12-30","close":14.4353},{"date":"2025-12-31","close":14.7708},{"date":"2026-01-02","close":14.3299},{"date":"2026-01-05","close":14.5216},{"date":"2026-01-06","close":14.8667},{"date":"2026-01-07","close":14.1861},{"date":"2026-01-08","close":14.1957},{"date":"2026-01-09","close":14.4162},{"date":"2026-01-12","close":14.5504},{"date":"2026-01-13","close":14.2053},{"date":"2026-01-14","close":13.9561},{"date":"2026-01-15","close":13.7931},{"date":"2026-01-16","close":13.3522},{"date":"2026-01-20","close":13.0934},{"date":"2026-01-21","close":13.3905},{"date":"2026-01-22","close":13.726},{"date":"2026-01-23","close":14.0423},{"date":"2026-01-26","close":14.1574},{"date":"2026-01-27","close":14.2532},{"date":"2026-01-28","close":14.3874},{"date":"2026-01-29","close":14.3395},{"date":"2026-01-30","close":14.4162},{"date":"2026-02-02","close":14.675},{"date":"2026-02-03","close":14.2916},{"date":"2026-02-04","close":14.3491},{"date":"2026-02-05","close":14.3778},{"date":"2026-02-06","close":14.79},{"date":"2026-02-09","close":14.9913},{"date":"2026-02-10","close":14.8954},{"date":"2026-02-11","close":14.8667},{"date":"2026-02-12","close":13.889},{"date":"2026-02-13","close":13.4864},{"date":"2026-02-17","close":13.3426},{"date":"2026-02-18","close":13.3714},{"date":"2026-02-19","close":13.4001},{"date":"2026-02-20","close":13.5152},{"date":"2026-02-23","close":13.3522},{"date":"2026-02-24","close":13.2851},{"date":"2026-02-25","close":13.0838},{"date":"2026-02-26","close":12.988},{"date":"2026-02-27","close":13.0359},{"date":"2026-03-02","close":12.8634},{"date":"2026-03-03","close":12.6141},{"date":"2026-03-04","close":12.8825},{"date":"2026-03-05","close":13.2372},{"date":"2026-03-06","close":13.2851},{"date":"2026-03-09","close":13.4289},{"date":"2026-03-10","close":13.4576},{"date":"2026-03-11","close":13.3043},{"date":"2026-03-12","close":12.94},{"date":"2026-03-13","close":13.1893},{"date":"2026-03-16","close":13.7069},{"date":"2026-03-17","close":13.7069},{"date":"2026-03-18","close":13.6685},{"date":"2026-03-19","close":14.2053},{"date":"2026-03-20","close":14.0807},{"date":"2026-03-23","close":14.5312},{"date":"2026-03-24","close":14.8475},{"date":"2026-03-25","close":15.16},{"date":"2026-03-26","close":14.94},{"date":"2026-03-27","close":14.75},{"date":"2026-03-30","close":14.92},{"date":"2026-03-31","close":14.87},{"date":"2026-04-01","close":14.97},{"date":"2026-04-02","close":14.96},{"date":"2026-04-06","close":14.99},{"date":"2026-04-07","close":15.0},{"date":"2026-04-08","close":14.94},{"date":"2026-04-09","close":15.23},{"date":"2026-04-10","close":15.07},{"date":"2026-04-13","close":15.66},{"date":"2026-04-14","close":15.46},{"date":"2026-04-15","close":15.5},{"date":"2026-04-16","close":15.75},{"date":"2026-04-17","close":15.86},{"date":"2026-04-20","close":15.82},{"date":"2026-04-21","close":15.86},{"date":"2026-04-22","close":15.65},{"date":"2026-04-23","close":14.35},{"date":"2026-04-24","close":13.97},{"date":"2026-04-27","close":13.91},{"date":"2026-04-28","close":14.24},{"date":"2026-04-29","close":14.07},{"date":"2026-04-30","close":14.41},{"date":"2026-05-01","close":13.89},{"date":"2026-05-04","close":13.98},{"date":"2026-05-05","close":13.93},{"date":"2026-05-06","close":14.22},{"date":"2026-05-07","close":13.91},{"date":"2026-05-08","close":13.93},{"date":"2026-05-11","close":14.01},{"date":"2026-05-12","close":14.19},{"date":"2026-05-13","close":14.1},{"date":"2026-05-14","close":13.81},{"date":"2026-05-15","close":13.97},{"date":"2026-05-18","close":14.27},{"date":"2026-05-19","close":14.07},{"date":"2026-05-20","close":14.22},{"date":"2026-05-21","close":14.09},{"date":"2026-05-22","close":14.0},{"date":"2026-05-26","close":14.06},{"date":"2026-05-27","close":13.75},{"date":"2026-05-28","close":14.05},{"date":"2026-05-29","close":14.01},{"date":"2026-06-01","close":14.52},{"date":"2026-06-02","close":14.4},{"date":"2026-06-03","close":14.5},{"date":"2026-06-04","close":14.32},{"date":"2026-06-05","close":14.44},{"date":"2026-06-08","close":14.44},{"date":"2026-06-09","close":14.38},{"date":"2026-06-10","close":14.69},{"date":"2026-06-11","close":14.57},{"date":"2026-06-12","close":14.1},{"date":"2026-06-15","close":13.95},{"date":"2026-06-16","close":14.02},{"date":"2026-06-17","close":13.81},{"date":"2026-06-18","close":14.07},{"date":"2026-06-22","close":14.2},{"date":"2026-06-23","close":14.36},{"date":"2026-06-24","close":14.59},{"date":"2026-06-25","close":14.73},{"date":"2026-06-26","close":14.87},{"date":"2026-06-29","close":14.87},{"date":"2026-06-30","close":14.84},{"date":"2026-07-01","close":15.0},{"date":"2026-07-02","close":15.27},{"date":"2026-07-06","close":14.87},{"date":"2026-07-07","close":14.77},{"date":"2026-07-08","close":14.82},{"date":"2026-07-09","close":14.48},{"date":"2026-07-10","close":14.38},{"date":"2026-07-13","close":14.25},{"date":"2026-07-14","close":14.05},{"date":"2026-07-15","close":13.98},{"date":"2026-07-16","close":14.16},{"date":"2026-07-17","close":13.9},{"date":"2026-07-20","close":13.99},{"date":"2026-07-21","close":14.0},{"date":"2026-07-22","close":13.87},{"date":"2026-07-23","close":13.76},{"date":"2026-07-24","close":13.9},{"date":"2026-07-27","close":14.2},{"date":"2026-07-28","close":14.45},{"date":"2026-07-29","close":14.75},{"date":"2026-07-30","close":14.29},{"date":"2026-07-31","close":14.27},{"date":"2026-08-03","close":14.2},{"date":"2026-08-04","close":13.94},{"date":"2026-08-05","close":13.63},{"date":"2026-08-06","close":13.91},{"date":"2026-08-07","close":13.9},{"date":"2026-08-10","close":13.44},{"date":"2026-08-11","close":13.58},{"date":"2026-08-12","close":13.74},{"date":"2026-08-13","close":13.41},{"date":"2026-08-14","close":13.84},{"date":"2026-08-17","close":13.79},{"date":"2026-08-18","close":13.55},{"date":"2026-08-19","close":13.88},{"date":"2026-08-20","close":13.88},{"date":"2026-08-21","close":14.33},{"date":"2026-08-24","close":14.22},{"date":"2026-08-25","close":14.35},{"date":"2026-08-26","close":14.43},{"date":"2026-08-27","close":14.31},{"date":"2026-08-28","close":14.59},{"date":"2026-08-31","close":14.6},{"date":"2026-09-01","close":14.58},{"date":"2026-09-02","close":14.91},{"date":"2026-09-03","close":14.73},{"date":"2026-09-04","close":14.68},{"date":"2026-09-08","close":14.29},{"date":"2026-09-09","close":13.82},{"date":"2026-09-10","close":13.57},{"date":"2026-09-11","close":13.89},{"date":"2026-09-14","close":13.7},{"date":"2026-09-15","close":13.7},{"date":"2026-09-16","close":13.68},{"date":"2026-09-17","close":13.64},{"date":"2026-09-18","close":13.6},{"date":"2026-09-21","close":13.55},{"date":"2026-09-22","close":13.49},{"date":"2026-09-23","close":13.58},{"date":"2026-09-24","close":13.73},{"date":"2026-09-25","close":13.0},{"date":"2026-09-28","close":12.04},{"date":"2026-09-29","close":11.82},{"date":"2026-09-30","close":12.04},{"date":"2026-10-01","close":12.08},{"date":"2026-10-02","close":12.22},{"date":"2026-10-05","close":13.31},{"date":"2026-10-06","close":13.915},{"date":"2026-10-07","close":13.9},{"date":"2026-10-08","close":14.15},{"date":"2026-10-09","close":14.75},{"date":"2026-10-12","close":14.85},{"date":"2026-10-13","close":14.52},{"date":"2026-10-14","close":14.39},{"date":"2026-10-15","close":14.52},{"date":"2026-10-16","close":14.53},{"date":"2026-10-19","close":14.94},{"date":"2026-10-20","close":15.1},{"date":"2026-10-21","close":14.9},{"date":"2026-10-22","close":14.91}],"chart_data":[{"date":"2024-10-23","open":15.5,"high":15.98,"low":15.49,"close":15.88,"volume":209914,"rsi_14":51.19,"sma_20":16.66,"sma_60":16.98,"sma_120":17.28},{"date":"2024-10-24","open":15.89,"high":16.17,"low":15.78,"close":16.03,"volume":112820,"rsi_14":50.35,"sma_20":16.66,"sma_60":16.96,"sma_120":17.27},{"date":"2024-10-25","open":16.05,"high":16.13,"low":15.64,"close":15.66,"volume":88792,"rsi_14":45.45,"sma_20":16.63,"sma_60":16.94,"sma_120":17.26},{"date":"2024-10-28","open":15.7,"high":16.08,"low":15.66,"close":15.82,"volume":87866,"rsi_14":53.11,"sma_20":16.62,"sma_60":16.93,"sma_120":17.25},{"date":"2024-10-29","open":15.78,"high":16.01,"low":15.72,"close":15.86,"volume":71113,"rsi_14":57.59,"sma_20":16.59,"sma_60":16.93,"sma_120":17.23},{"date":"2024-10-30","open":15.83,"high":16.08,"low":15.81,"close":15.93,"volume":95748,"rsi_14":65.66,"sma_20":16.58,"sma_60":16.94,"sma_120":17.22},{"date":"2024-10-31","open":15.96,"high":15.99,"low":15.8,"close":15.84,"volume":148886,"rsi_14":59.84,"sma_20":16.58,"sma_60":16.94,"sma_120":17.21},{"date":"2024-11-01","open":15.98,"high":16.48,"low":15.94,"close":16.23,"volume":123952,"rsi_14":62.26,"sma_20":16.59,"sma_60":16.94,"sma_120":17.2},{"date":"2024-11-04","open":16.23,"high":16.76,"low":16.18,"close":16.67,"volume":107940,"rsi_14":68.06,"sma_20":16.63,"sma_60":16.93,"sma_120":17.19},{"date":"2024-11-05","open":16.69,"high":17.1,"low":16.69,"close":17.1,"volume":81132,"rsi_14":75.59,"sma_20":16.71,"sma_60":16.94,"sma_120":17.18},{"date":"2024-11-06","open":17.33,"high":17.41,"low":16.69,"close":16.91,"volume":152636,"rsi_14":69.16,"sma_20":16.79,"sma_60":16.95,"sma_120":17.17},{"date":"2024-11-07","open":17.2,"high":17.2,"low":16.74,"close":16.87,"volume":210585,"rsi_14":74.04,"sma_20":16.88,"sma_60":16.95,"sma_120":17.16},{"date":"2024-11-08","open":16.77,"high":16.92,"low":16.55,"close":16.8,"volume":105881,"rsi_14":71.24,"sma_20":16.95,"sma_60":16.93,"sma_120":17.14},{"date":"2024-11-11","open":16.83,"high":17.07,"low":16.83,"close":16.98,"volume":110809,"rsi_14":74.53,"sma_20":17.02,"sma_60":16.93,"sma_120":17.13},{"date":"2024-11-12","open":16.86,"high":17.01,"low":16.52,"close":16.56,"volume":108039,"rsi_14":61.18,"sma_20":17.07,"sma_60":16.91,"sma_120":17.12},{"date":"2024-11-13","open":16.68,"high":16.91,"low":16.35,"close":16.35,"volume":149223,"rsi_14":55.18,"sma_20":17.12,"sma_60":16.89,"sma_120":17.11},{"date":"2024-11-14","open":16.18,"high":16.18,"low":14.67,"close":15.28,"volume":215401,"rsi_14":45.02,"sma_20":17.1,"sma_60":16.85,"sma_120":17.09},{"date":"2024-11-15","open":15.32,"high":15.39,"low":14.96,"close":15.13,"volume":203207,"rsi_14":40.95,"sma_20":17.08,"sma_60":16.81,"sma_120":17.08},{"date":"2024-11-18","open":15.19,"high":15.69,"low":15.19,"close":15.53,"volume":181903,"rsi_14":46.0,"sma_20":17.08,"sma_60":16.78,"sma_120":17.07},{"date":"2024-11-19","open":15.4,"high":15.61,"low":15.22,"close":15.38,"volume":75940,"rsi_14":43.51,"sma_20":17.07,"sma_60":16.76,"sma_120":17.07},{"date":"2024-11-20","open":15.41,"high":15.53,"low":15.31,"close":15.47,"volume":67933,"rsi_14":45.53,"sma_20":17.05,"sma_60":16.73,"sma_120":17.07},{"date":"2024-11-21","open":15.48,"high":15.65,"low":15.32,"close":15.37,"volume":78301,"rsi_14":39.06,"sma_20":17.02,"sma_60":16.71,"sma_120":17.06},{"date":"2024-11-22","open":15.45,"high":15.99,"low":15.45,"close":15.83,"volume":86288,"rsi_14":39.35,"sma_20":17.03,"sma_60":16.7,"sma_120":17.07},{"date":"2024-11-25","open":16.0,"high":16.15,"low":15.89,"close":15.94,"volume":64868,"rsi_14":33.98,"sma_20":17.03,"sma_60":16.71,"sma_120":17.08},{"date":"2024-11-26","open":16.02,"high":16.18,"low":15.8,"close":16.12,"volume":94153,"rsi_14":39.03,"sma_20":17.05,"sma_60":16.72,"sma_120":17.09},{"date":"2024-11-27","open":16.25,"high":16.44,"low":15.79,"close":15.82,"volume":79076,"rsi_14":36.46,"sma_20":17.04,"sma_60":16.72,"sma_120":17.09},{"date":"2024-11-29","open":15.53,"high":15.61,"low":15.3,"close":15.34,"volume":71536,"rsi_14":32.97,"sma_20":17.01,"sma_60":16.71,"sma_120":17.1},{"date":"2024-12-02","open":15.8,"high":15.88,"low":15.62,"close":15.68,"volume":140445,"rsi_14":35.46,"sma_20":16.98,"sma_60":16.72,"sma_120":17.1},{"date":"2024-12-03","open":14.65,"high":15.29,"low":14.45,"close":15.09,"volume":317149,"rsi_14":34.08,"sma_20":16.9,"sma_60":16.71,"sma_120":17.1},{"date":"2024-12-04","open":15.13,"high":15.31,"low":15.01,"close":15.3,"volume":67254,"rsi_14":38.57,"sma_20":16.8,"sma_60":16.72,"sma_120":17.1},{"date":"2024-12-05","open":15.27,"high":15.74,"low":15.27,"close":15.5,"volume":99683,"rsi_14":53.02,"sma_20":16.73,"sma_60":16.73,"sma_120":17.09},{"date":"2024-12-06","open":15.64,"high":15.79,"low":15.11,"close":15.23,"volume":134298,"rsi_14":51.28,"sma_20":16.64,"sma_60":16.73,"sma_120":17.08},{"date":"2024-12-09","open":15.32,"high":15.52,"low":15.11,"close":15.15,"volume":121032,"rsi_14":44.69,"sma_20":16.56,"sma_60":16.72,"sma_120":17.07},{"date":"2024-12-10","open":15.15,"high":15.28,"low":15.04,"close":15.17,"volume":92636,"rsi_14":46.97,"sma_20":16.46,"sma_60":16.72,"sma_120":17.07},{"date":"2024-12-11","open":15.16,"high":15.32,"low":15.01,"close":15.21,"volume":154740,"rsi_14":46.23,"sma_20":16.39,"sma_60":16.71,"sma_120":17.06},{"date":"2024-12-12","open":15.25,"high":15.25,"low":14.78,"close":14.81,"volume":112238,"rsi_14":42.44,"sma_20":16.31,"sma_60":16.7,"sma_120":17.05},{"date":"2024-12-13","open":14.79,"high":14.96,"low":14.76,"close":14.79,"volume":129259,"rsi_14":34.06,"sma_20":16.28,"sma_60":16.68,"sma_120":17.04},{"date":"2024-12-16","open":14.73,"high":14.86,"low":14.47,"close":14.49,"volume":141720,"rsi_14":28.98,"sma_20":16.25,"sma_60":16.66,"sma_120":17.03},{"date":"2024-12-17","open":14.34,"high":14.59,"low":14.18,"close":14.3,"volume":175485,"rsi_14":23.7,"sma_20":16.18,"sma_60":16.64,"sma_120":17.01},{"date":"2024-12-18","open":14.41,"high":14.44,"low":13.73,"close":13.78,"volume":127080,"rsi_14":22.29,"sma_20":16.1,"sma_60":16.61,"sma_120":16.99},{"date":"2024-12-19","open":13.85,"high":14.51,"low":13.85,"close":14.41,"volume":105536,"rsi_14":37.79,"sma_20":16.04,"sma_60":16.59,"sma_120":16.97},{"date":"2024-12-20","open":14.46,"high":14.88,"low":14.36,"close":14.65,"volume":118410,"rsi_14":36.13,"sma_20":16.01,"sma_60":16.56,"sma_120":16.96},{"date":"2024-12-23","open":14.6,"high":14.69,"low":14.44,"close":14.65,"volume":76235,"rsi_14":43.03,"sma_20":15.94,"sma_60":16.53,"sma_120":16.94},{"date":"2024-12-24","open":14.7,"high":14.89,"low":14.63,"close":14.72,"volume":49040,"rsi_14":40.32,"sma_20":15.88,"sma_60":16.51,"sma_120":16.93},{"date":"2024-12-26","open":14.77,"high":15.17,"low":14.77,"close":15.04,"volume":87638,"rsi_14":42.51,"sma_20":15.82,"sma_60":16.49,"sma_120":16.92},{"date":"2024-12-27","open":15.03,"high":15.25,"low":14.86,"close":14.98,"volume":83503,"rsi_14":45.72,"sma_20":15.78,"sma_60":16.47,"sma_120":16.9},{"date":"2024-12-30","open":14.91,"high":15.07,"low":14.84,"close":14.92,"volume":103453,"rsi_14":45.87,"sma_20":15.76,"sma_60":16.45,"sma_120":16.89},{"date":"2024-12-31","open":14.97,"high":15.23,"low":14.97,"close":15.01,"volume":98074,"rsi_14":47.27,"sma_20":15.72,"sma_60":16.43,"sma_120":16.87},{"date":"2025-01-02","open":15.14,"high":15.21,"low":14.76,"close":14.78,"volume":69237,"rsi_14":43.07,"sma_20":15.7,"sma_60":16.41,"sma_120":16.86},{"date":"2025-01-03","open":14.86,"high":14.86,"low":14.17,"close":14.18,"volume":71098,"rsi_14":40.51,"sma_20":15.64,"sma_60":16.39,"sma_120":16.83},{"date":"2025-01-06","open":14.31,"high":14.44,"low":14.01,"close":14.07,"volume":65120,"rsi_14":39.5,"sma_20":15.57,"sma_60":16.36,"sma_120":16.8},{"date":"2025-01-07","open":14.24,"high":14.35,"low":14.07,"close":14.21,"volume":66457,"rsi_14":45.66,"sma_20":15.51,"sma_60":16.34,"sma_120":16.77},{"date":"2025-01-08","open":14.18,"high":14.38,"low":14.07,"close":14.26,"volume":149444,"rsi_14":49.24,"sma_20":15.47,"sma_60":16.33,"sma_120":16.75},{"date":"2025-01-10","open":14.38,"high":14.43,"low":13.99,"close":14.13,"volume":110501,"rsi_14":56.4,"sma_20":15.41,"sma_60":16.3,"sma_120":16.73},{"date":"2025-01-13","open":14.19,"high":14.48,"low":14.14,"close":14.37,"volume":87953,"rsi_14":49.19,"sma_20":15.37,"sma_60":16.28,"sma_120":16.7},{"date":"2025-01-14","open":14.46,"high":14.66,"low":14.28,"close":14.38,"volume":57833,"rsi_14":43.5,"sma_20":15.34,"sma_60":16.26,"sma_120":16.67},{"date":"2025-01-15","open":14.61,"high":14.81,"low":14.47,"close":14.79,"volume":85588,"rsi_14":52.63,"sma_20":15.34,"sma_60":16.24,"sma_120":16.66},{"date":"2025-01-16","open":14.78,"high":14.98,"low":14.5,"close":14.79,"volume":71062,"rsi_14":51.54,"sma_20":15.36,"sma_60":16.23,"sma_120":16.64},{"date":"2025-01-17","open":14.8,"high":15.07,"low":14.8,"close":14.88,"volume":68702,"rsi_14":46.38,"sma_20":15.39,"sma_60":16.22,"sma_120":16.62},{"date":"2025-01-21","open":14.99,"high":15.05,"low":14.8,"close":14.8,"volume":55084,"rsi_14":45.99,"sma_20":15.45,"sma_60":16.21,"sma_120":16.6},{"date":"2025-01-22","open":14.89,"high":15.22,"low":14.81,"close":14.88,"volume":77227,"rsi_14":49.16,"sma_20":15.47,"sma_60":16.19,"sma_120":16.58},{"date":"2025-01-23","open":14.88,"high":14.97,"low":14.62,"close":14.97,"volume":103003,"rsi_14":49.16,"sma_20":15.49,"sma_60":16.17,"sma_120":16.56},{"date":"2025-01-24","open":15.04,"high":15.63,"low":14.82,"close":15.48,"volume":116943,"rsi_14":63.91,"sma_20":15.53,"sma_60":16.17,"sma_120":16.55},{"date":"2025-01-27","open":15.28,"high":15.83,"low":15.28,"close":15.7,"volume":123061,"rsi_14":85.46,"sma_20":15.58,"sma_60":16.16,"sma_120":16.55},{"date":"2025-01-28","open":15.77,"high":16.07,"low":15.54,"close":15.56,"volume":138804,"rsi_14":84.35,"sma_20":15.61,"sma_60":16.16,"sma_120":16.55},{"date":"2025-01-29","open":15.6,"high":15.6,"low":15.26,"close":15.48,"volume":97505,"rsi_14":80.27,"sma_20":15.64,"sma_60":16.15,"sma_120":16.54},{"date":"2025-01-30","open":15.52,"high":15.96,"low":15.5,"close":15.92,"volume":109090,"rsi_14":83.33,"sma_20":15.69,"sma_60":16.15,"sma_120":16.54},{"date":"2025-01-31","open":15.09,"high":15.47,"low":14.92,"close":15.27,"volume":140092,"rsi_14":68.75,"sma_20":15.7,"sma_60":16.14,"sma_120":16.54},{"date":"2025-02-03","open":15.01,"high":15.32,"low":14.8,"close":15.27,"volume":79868,"rsi_14":66.1,"sma_20":15.73,"sma_60":16.11,"sma_120":16.52},{"date":"2025-02-04","open":15.32,"high":15.68,"low":15.31,"close":15.57,"volume":93719,"rsi_14":69.33,"sma_20":15.8,"sma_60":16.08,"sma_120":16.51},{"date":"2025-02-05","open":15.31,"high":15.53,"low":15.02,"close":15.03,"volume":89500,"rsi_14":53.82,"sma_20":15.85,"sma_60":16.05,"sma_120":16.5},{"date":"2025-02-06","open":15.2,"high":15.8,"low":15.18,"close":15.77,"volume":120830,"rsi_14":62.35,"sma_20":15.94,"sma_60":16.03,"sma_120":16.49},{"date":"2025-02-07","open":15.85,"high":15.88,"low":15.62,"close":15.67,"volume":104802,"rsi_14":60.05,"sma_20":16.01,"sma_60":16.01,"sma_120":16.47},{"date":"2025-02-10","open":15.78,"high":15.98,"low":15.66,"close":15.69,"volume":119038,"rsi_14":61.41,"sma_20":16.09,"sma_60":15.99,"sma_120":16.46},{"date":"2025-02-11","open":15.65,"high":15.92,"low":15.65,"close":15.88,"volume":134173,"rsi_14":62.5,"sma_20":16.17,"sma_60":15.98,"sma_120":16.44},{"date":"2025-02-12","open":15.8,"high":16.05,"low":15.8,"close":15.9,"volume":100911,"rsi_14":61.78,"sma_20":16.25,"sma_60":15.97,"sma_120":16.43},{"date":"2025-02-13","open":16.0,"high":16.4,"low":15.82,"close":16.4,"volume":110070,"rsi_14":61.78,"sma_20":16.34,"sma_60":15.99,"sma_120":16.42},{"date":"2025-02-14","open":16.53,"high":16.8,"low":16.43,"close":16.71,"volume":101178,"rsi_14":62.59,"sma_20":16.44,"sma_60":16.02,"sma_120":16.42},{"date":"2025-02-18","open":16.7,"high":17.03,"low":16.62,"close":16.76,"volume":118847,"rsi_14":65.3,"sma_20":16.54,"sma_60":16.04,"sma_120":16.41},{"date":"2025-02-19","open":16.69,"high":17.05,"low":16.62,"close":17.01,"volume":146839,"rsi_14":68.59,"sma_20":16.66,"sma_60":16.07,"sma_120":16.41},{"date":"2025-02-20","open":16.97,"high":17.06,"low":16.47,"close":16.55,"volume":94762,"rsi_14":57.7,"sma_20":16.75,"sma_60":16.09,"sma_120":16.41},{"date":"2025-02-21","open":16.52,"high":16.52,"low":16.32,"close":16.4,"volume":64918,"rsi_14":65.71,"sma_20":16.82,"sma_60":16.1,"sma_120":16.41},{"date":"2025-02-24","open":16.4,"high":16.46,"low":16.03,"close":16.04,"volume":71386,"rsi_14":59.76,"sma_20":16.85,"sma_60":16.11,"sma_120":16.41},{"date":"2025-02-25","open":16.26,"high":16.5,"low":16.16,"close":16.33,"volume":99217,"rsi_14":59.57,"sma_20":16.88,"sma_60":16.12,"sma_120":16.41},{"date":"2025-02-26","open":16.32,"high":16.35,"low":15.84,"close":15.88,"volume":89132,"rsi_14":61.03,"sma_20":16.9,"sma_60":16.11,"sma_120":16.42},{"date":"2025-02-27","open":15.82,"high":16.25,"low":15.66,"close":16.06,"volume":86381,"rsi_14":54.44,"sma_20":16.93,"sma_60":16.12,"sma_120":16.42},{"date":"2025-02-28","open":16.0,"high":16.03,"low":15.8,"close":15.84,"volume":109136,"rsi_14":52.49,"sma_20":16.93,"sma_60":16.12,"sma_120":16.42},{"date":"2025-03-03","open":15.83,"high":15.99,"low":15.46,"close":15.55,"volume":105151,"rsi_14":48.08,"sma_20":16.94,"sma_60":16.12,"sma_120":16.42},{"date":"2025-03-04","open":15.36,"high":15.64,"low":15.02,"close":15.53,"volume":101203,"rsi_14":45.04,"sma_20":16.96,"sma_60":16.13,"sma_120":16.42},{"date":"2025-03-05","open":15.57,"high":16.05,"low":15.55,"close":15.99,"volume":94476,"rsi_14":51.07,"sma_20":16.98,"sma_60":16.14,"sma_120":16.43},{"date":"2025-03-06","open":15.91,"high":15.92,"low":15.67,"close":15.73,"volume":120944,"rsi_14":40.97,"sma_20":17.02,"sma_60":16.15,"sma_120":16.44},{"date":"2025-03-07","open":15.68,"high":16.27,"low":15.68,"close":16.19,"volume":76422,"rsi_14":43.28,"sma_20":17.04,"sma_60":16.16,"sma_120":16.45},{"date":"2025-03-10","open":16.08,"high":16.4,"low":15.99,"close":16.04,"volume":86172,"rsi_14":40.95,"sma_20":17.06,"sma_60":16.18,"sma_120":16.45},{"date":"2025-03-11","open":15.2,"high":15.33,"low":14.82,"close":15.02,"volume":141285,"rsi_14":29.08,"sma_20":17.02,"sma_60":16.18,"sma_120":16.45},{"date":"2025-03-12","open":14.9,"high":15.3,"low":14.85,"close":15.27,"volume":118490,"rsi_14":35.83,"sma_20":16.99,"sma_60":16.18,"sma_120":16.44},{"date":"2025-03-13","open":15.2,"high":15.4,"low":14.88,"close":15.33,"volume":61496,"rsi_14":38.0,"sma_20":16.96,"sma_60":16.19,"sma_120":16.44},{"date":"2025-03-14","open":16.92,"high":17.58,"low":16.7,"close":17.04,"volume":208454,"rsi_14":58.63,"sma_20":16.99,"sma_60":16.23,"sma_120":16.45},{"date":"2025-03-17","open":16.98,"high":17.2,"low":16.96,"close":16.97,"volume":71726,"rsi_14":55.74,"sma_20":17.01,"sma_60":16.27,"sma_120":16.46},{"date":"2025-03-18","open":16.78,"high":17.06,"low":16.45,"close":17.03,"volume":118024,"rsi_14":60.98,"sma_20":17.02,"sma_60":16.32,"sma_120":16.48},{"date":"2025-03-19","open":16.85,"high":17.27,"low":16.85,"close":17.02,"volume":128317,"rsi_14":59.47,"sma_20":17.02,"sma_60":16.37,"sma_120":16.49},{"date":"2025-03-20","open":16.79,"high":17.04,"low":16.66,"close":17.01,"volume":80706,"rsi_14":62.04,"sma_20":17.05,"sma_60":16.42,"sma_120":16.5},{"date":"2025-03-21","open":16.94,"high":17.08,"low":16.62,"close":16.95,"volume":101908,"rsi_14":65.23,"sma_20":17.07,"sma_60":16.46,"sma_120":16.51},{"date":"2025-03-24","open":17.1,"high":17.11,"low":16.87,"close":16.87,"volume":66482,"rsi_14":64.3,"sma_20":17.12,"sma_60":16.5,"sma_120":16.52},{"date":"2025-03-25","open":16.97,"high":17.2,"low":16.91,"close":17.08,"volume":95272,"rsi_14":62.39,"sma_20":17.16,"sma_60":16.54,"sma_120":16.53},{"date":"2025-03-26","open":17.09,"high":17.29,"low":17.02,"close":17.18,"volume":91738,"rsi_14":64.32,"sma_20":17.21,"sma_60":16.58,"sma_120":16.53},{"date":"2025-03-27","open":17.14,"high":17.26,"low":16.95,"close":17.24,"volume":108074,"rsi_14":60.58,"sma_20":17.27,"sma_60":16.61,"sma_120":16.54},{"date":"2025-03-28","open":17.23,"high":17.23,"low":16.76,"close":17.11,"volume":83363,"rsi_14":61.03,"sma_20":17.32,"sma_60":16.65,"sma_120":16.55},{"date":"2025-03-31","open":16.87,"high":17.17,"low":16.75,"close":17.17,"volume":117476,"rsi_14":83.33,"sma_20":17.39,"sma_60":16.68,"sma_120":16.56},{"date":"2025-04-01","open":17.21,"high":17.41,"low":17.08,"close":17.3,"volume":133789,"rsi_14":82.65,"sma_20":17.48,"sma_60":16.72,"sma_120":16.57},{"date":"2025-04-02","open":17.19,"high":17.63,"low":17.13,"close":17.63,"volume":71390,"rsi_14":84.11,"sma_20":17.55,"sma_60":16.78,"sma_120":16.58},{"date":"2025-04-03","open":16.89,"high":17.42,"low":16.89,"close":17.21,"volume":89829,"rsi_14":48.37,"sma_20":17.62,"sma_60":16.83,"sma_120":16.6},{"date":"2025-04-04","open":16.43,"high":16.59,"low":16.2,"close":16.36,"volume":132469,"rsi_14":33.58,"sma_20":17.62,"sma_60":16.86,"sma_120":16.6},{"date":"2025-04-07","open":15.94,"high":16.97,"low":15.66,"close":16.27,"volume":89154,"rsi_14":30.97,"sma_20":17.62,"sma_60":16.9,"sma_120":16.61},{"date":"2025-04-08","open":15.78,"high":16.77,"low":15.78,"close":15.91,"volume":84786,"rsi_14":27.21,"sma_20":17.65,"sma_60":16.92,"sma_120":16.61},{"date":"2025-04-09","open":15.8,"high":16.97,"low":15.73,"close":16.96,"volume":84775,"rsi_14":46.62,"sma_20":17.73,"sma_60":16.96,"sma_120":16.62},{"date":"2025-04-10","open":16.68,"high":16.94,"low":16.53,"close":16.84,"volume":66487,"rsi_14":45.84,"sma_20":17.8,"sma_60":17.0,"sma_120":16.63},{"date":"2025-04-11","open":16.8,"high":17.2,"low":16.6,"close":16.96,"volume":57008,"rsi_14":48.47,"sma_20":17.78,"sma_60":17.04,"sma_120":16.64},{"date":"2025-04-14","open":17.13,"high":17.5,"low":16.94,"close":17.2,"volume":50393,"rsi_14":48.71,"sma_20":17.78,"sma_60":17.08,"sma_120":16.65},{"date":"2025-04-15","open":17.29,"high":17.31,"low":16.99,"close":17.17,"volume":50021,"rsi_14":49.88,"sma_20":17.78,"sma_60":17.11,"sma_120":16.67},{"date":"2025-04-16","open":16.87,"high":17.28,"low":16.87,"close":17.22,"volume":67204,"rsi_14":49.76,"sma_20":17.78,"sma_60":17.15,"sma_120":16.68},{"date":"2025-04-17","open":17.24,"high":17.61,"low":17.23,"close":17.43,"volume":67158,"rsi_14":53.88,"sma_20":17.79,"sma_60":17.19,"sma_120":16.69},{"date":"2025-04-21","open":17.3,"high":17.66,"low":17.08,"close":17.23,"volume":183462,"rsi_14":50.68,"sma_20":17.79,"sma_60":17.23,"sma_120":16.7},{"date":"2025-04-22","open":17.33,"high":17.77,"low":17.19,"close":17.61,"volume":98129,"rsi_14":53.43,"sma_20":17.82,"sma_60":17.26,"sma_120":16.71},{"date":"2025-04-23","open":17.77,"high":17.92,"low":17.35,"close":17.62,"volume":135619,"rsi_14":49.88,"sma_20":17.84,"sma_60":17.29,"sma_120":16.73},{"date":"2025-04-24","open":17.58,"high":17.69,"low":17.3,"close":17.33,"volume":223210,"rsi_14":51.55,"sma_20":17.84,"sma_60":17.32,"sma_120":16.74},{"date":"2025-04-25","open":17.38,"high":17.79,"low":17.24,"close":17.79,"volume":210952,"rsi_14":69.84,"sma_20":17.87,"sma_60":17.36,"sma_120":16.75},{"date":"2025-04-28","open":17.79,"high":17.94,"low":17.61,"close":17.92,"volume":83881,"rsi_14":72.51,"sma_20":17.91,"sma_60":17.39,"sma_120":16.77},{"date":"2025-04-29","open":17.82,"high":18.27,"low":17.67,"close":18.27,"volume":108524,"rsi_14":82.41,"sma_20":17.97,"sma_60":17.44,"sma_120":16.79},{"date":"2025-04-30","open":18.16,"high":18.2,"low":17.87,"close":18.2,"volume":213559,"rsi_14":73.12,"sma_20":18.02,"sma_60":17.48,"sma_120":16.8},{"date":"2025-05-01","open":18.27,"high":18.62,"low":17.98,"close":18.56,"volume":71691,"rsi_14":79.61,"sma_20":18.07,"sma_60":17.53,"sma_120":16.81},{"date":"2025-05-02","open":18.66,"high":18.73,"low":18.16,"close":18.31,"volume":123518,"rsi_14":72.24,"sma_20":18.12,"sma_60":17.59,"sma_120":16.82},{"date":"2025-05-05","open":18.28,"high":18.28,"low":17.97,"close":18.15,"volume":60873,"rsi_14":66.02,"sma_20":18.22,"sma_60":17.62,"sma_120":16.83},{"date":"2025-05-06","open":18.0,"high":18.32,"low":17.78,"close":18.25,"volume":141556,"rsi_14":67.82,"sma_20":18.32,"sma_60":17.67,"sma_120":16.84},{"date":"2025-05-07","open":18.34,"high":18.71,"low":18.2,"close":18.69,"volume":202077,"rsi_14":71.51,"sma_20":18.47,"sma_60":17.71,"sma_120":16.85},{"date":"2025-05-08","open":18.66,"high":18.84,"low":18.04,"close":18.58,"volume":307169,"rsi_14":67.24,"sma_20":18.55,"sma_60":17.76,"sma_120":16.87},{"date":"2025-05-09","open":18.2,"high":19.06,"low":18.16,"close":18.78,"volume":201689,"rsi_14":73.28,"sma_20":18.65,"sma_60":17.8,"sma_120":16.89},{"date":"2025-05-12","open":19.01,"high":19.01,"low":17.51,"close":18.61,"volume":359745,"rsi_14":65.95,"sma_20":18.74,"sma_60":17.84,"sma_120":16.91},{"date":"2025-05-13","open":18.63,"high":18.73,"low":17.67,"close":18.41,"volume":239739,"rsi_14":61.85,"sma_20":18.8,"sma_60":17.86,"sma_120":16.94},{"date":"2025-05-14","open":18.47,"high":18.77,"low":18.11,"close":18.2,"volume":227432,"rsi_14":63.31,"sma_20":18.86,"sma_60":17.89,"sma_120":16.96},{"date":"2025-05-15","open":18.2,"high":18.55,"low":17.97,"close":18.53,"volume":81117,"rsi_14":61.85,"sma_20":18.92,"sma_60":17.91,"sma_120":16.99},{"date":"2025-05-16","open":18.45,"high":18.66,"low":18.33,"close":18.66,"volume":74026,"rsi_14":61.96,"sma_20":18.99,"sma_60":17.94,"sma_120":17.01},{"date":"2025-05-19","open":18.59,"high":18.67,"low":17.97,"close":18.01,"volume":126261,"rsi_14":46.22,"sma_20":19.03,"sma_60":17.97,"sma_120":17.03},{"date":"2025-05-20","open":17.96,"high":17.96,"low":17.64,"close":17.72,"volume":110543,"rsi_14":43.42,"sma_20":19.04,"sma_60":17.99,"sma_120":17.05},{"date":"2025-05-21","open":17.64,"high":18.42,"low":17.57,"close":17.87,"volume":144858,"rsi_14":39.94,"sma_20":19.05,"sma_60":18.01,"sma_120":17.06},{"date":"2025-05-22","open":17.83,"high":18.25,"low":17.8,"close":18.1,"volume":83112,"rsi_14":46.98,"sma_20":19.09,"sma_60":18.05,"sma_120":17.08},{"date":"2025-05-23","open":17.89,"high":18.42,"low":17.89,"close":18.07,"volume":104664,"rsi_14":48.83,"sma_20":19.1,"sma_60":18.08,"sma_120":17.1},{"date":"2025-05-27","open":18.12,"high":18.2,"low":17.51,"close":17.58,"volume":123634,"rsi_14":40.86,"sma_20":19.09,"sma_60":18.11,"sma_120":17.12},{"date":"2025-05-28","open":17.44,"high":17.75,"low":17.38,"close":17.53,"volume":82133,"rsi_14":32.31,"sma_20":19.05,"sma_60":18.14,"sma_120":17.13},{"date":"2025-05-29","open":17.58,"high":17.58,"low":17.29,"close":17.39,"volume":82205,"rsi_14":32.03,"sma_20":19.01,"sma_60":18.17,"sma_120":17.15},{"date":"2025-05-30","open":17.29,"high":17.66,"low":17.2,"close":17.46,"volume":136921,"rsi_14":29.15,"sma_20":18.95,"sma_60":18.19,"sma_120":17.17},{"date":"2025-06-02","open":17.5,"high":17.92,"low":17.18,"close":17.74,"volume":112701,"rsi_14":36.7,"sma_20":18.92,"sma_60":18.22,"sma_120":17.18},{"date":"2025-06-03","open":17.75,"high":17.75,"low":17.19,"close":17.27,"volume":128791,"rsi_14":33.92,"sma_20":18.87,"sma_60":18.24,"sma_120":17.2},{"date":"2025-06-04","open":17.31,"high":17.39,"low":17.12,"close":17.18,"volume":97568,"rsi_14":35.15,"sma_20":18.82,"sma_60":18.25,"sma_120":17.22},{"date":"2025-06-05","open":17.18,"high":17.24,"low":16.98,"close":17.05,"volume":62991,"rsi_14":26.93,"sma_20":18.73,"sma_60":18.28,"sma_120":17.23},{"date":"2025-06-06","open":17.05,"high":17.07,"low":16.75,"close":16.78,"volume":49410,"rsi_14":21.86,"sma_20":18.64,"sma_60":18.31,"sma_120":17.24},{"date":"2025-06-09","open":16.79,"high":17.16,"low":16.31,"close":16.81,"volume":116460,"rsi_14":27.89,"sma_20":18.53,"sma_60":18.33,"sma_120":17.26},{"date":"2025-06-10","open":16.78,"high":17.16,"low":16.54,"close":17.01,"volume":270778,"rsi_14":36.55,"sma_20":18.45,"sma_60":18.32,"sma_120":17.27},{"date":"2025-06-11","open":17.07,"high":17.28,"low":17.0,"close":17.23,"volume":86569,"rsi_14":38.12,"sma_20":18.39,"sma_60":18.32,"sma_120":17.3},{"date":"2025-06-12","open":17.24,"high":17.6,"low":17.01,"close":17.23,"volume":95454,"rsi_14":32.23,"sma_20":18.34,"sma_60":18.32,"sma_120":17.32},{"date":"2025-06-13","open":17.27,"high":17.52,"low":16.94,"close":17.34,"volume":377817,"rsi_14":35.71,"sma_20":18.28,"sma_60":18.33,"sma_120":17.35},{"date":"2025-06-16","open":17.52,"high":17.72,"low":17.22,"close":17.52,"volume":115412,"rsi_14":48.5,"sma_20":18.22,"sma_60":18.33,"sma_120":17.38},{"date":"2025-06-17","open":17.51,"high":17.73,"low":17.34,"close":17.72,"volume":137293,"rsi_14":53.82,"sma_20":18.2,"sma_60":18.34,"sma_120":17.4},{"date":"2025-06-18","open":17.68,"high":17.75,"low":17.42,"close":17.56,"volume":195778,"rsi_14":53.6,"sma_20":18.19,"sma_60":18.35,"sma_120":17.42},{"date":"2025-06-20","open":17.66,"high":17.72,"low":16.32,"close":16.5,"volume":203679,"rsi_14":35.88,"sma_20":18.12,"sma_60":18.33,"sma_120":17.44},{"date":"2025-06-23","open":16.52,"high":16.94,"low":16.52,"close":16.74,"volume":94850,"rsi_14":35.14,"sma_20":18.05,"sma_60":18.33,"sma_120":17.45},{"date":"2025-06-24","open":16.9,"high":17.07,"low":16.75,"close":16.91,"volume":50291,"rsi_14":44.2,"sma_20":17.99,"sma_60":18.32,"sma_120":17.47},{"date":"2025-06-25","open":16.8,"high":16.94,"low":16.6,"close":16.65,"volume":46711,"rsi_14":41.84,"sma_20":17.94,"sma_60":18.31,"sma_120":17.48},{"date":"2025-06-26","open":16.71,"high":16.94,"low":16.64,"close":16.87,"volume":71701,"rsi_14":47.4,"sma_20":17.91,"sma_60":18.31,"sma_120":17.49},{"date":"2025-06-27","open":16.85,"high":17.02,"low":16.71,"close":16.83,"volume":39521,"rsi_14":50.77,"sma_20":17.88,"sma_60":18.3,"sma_120":17.51},{"date":"2025-06-30","open":16.75,"high":17.14,"low":16.72,"close":17.1,"volume":80323,"rsi_14":54.44,"sma_20":17.86,"sma_60":18.29,"sma_120":17.53},{"date":"2025-07-01","open":17.11,"high":17.39,"low":17.09,"close":17.28,"volume":98095,"rsi_14":54.05,"sma_20":17.83,"sma_60":18.29,"sma_120":17.56},{"date":"2025-07-02","open":17.17,"high":17.25,"low":16.7,"close":16.8,"volume":55869,"rsi_14":43.97,"sma_20":17.81,"sma_60":18.3,"sma_120":17.58},{"date":"2025-07-03","open":16.89,"high":16.93,"low":16.59,"close":16.75,"volume":100732,"rsi_14":43.39,"sma_20":17.79,"sma_60":18.31,"sma_120":17.6},{"date":"2025-07-07","open":16.63,"high":16.74,"low":16.22,"close":16.32,"volume":82836,"rsi_14":36.98,"sma_20":17.75,"sma_60":18.32,"sma_120":17.62},{"date":"2025-07-08","open":16.32,"high":16.57,"low":15.76,"close":15.8,"volume":128100,"rsi_14":29.98,"sma_20":17.7,"sma_60":18.3,"sma_120":17.63},{"date":"2025-07-09","open":15.87,"high":15.87,"low":15.57,"close":15.67,"volume":74366,"rsi_14":25.68,"sma_20":17.64,"sma_60":18.27,"sma_120":17.64},{"date":"2025-07-10","open":15.67,"high":15.79,"low":15.31,"close":15.34,"volume":68538,"rsi_14":24.67,"sma_20":17.55,"sma_60":18.25,"sma_120":17.64},{"date":"2025-07-11","open":15.35,"high":15.42,"low":14.98,"close":15.0,"volume":56022,"rsi_14":29.5,"sma_20":17.43,"sma_60":18.21,"sma_120":17.64},{"date":"2025-07-14","open":14.91,"high":14.99,"low":14.69,"close":14.79,"volume":92227,"rsi_14":23.16,"sma_20":17.31,"sma_60":18.17,"sma_120":17.64},{"date":"2025-07-15","open":14.81,"high":15.18,"low":14.79,"close":14.87,"volume":85683,"rsi_14":21.29,"sma_20":17.18,"sma_60":18.13,"sma_120":17.64},{"date":"2025-07-16","open":14.85,"high":14.85,"low":14.57,"close":14.61,"volume":57795,"rsi_14":21.29,"sma_20":17.03,"sma_60":18.08,"sma_120":17.64},{"date":"2025-07-17","open":14.58,"high":14.78,"low":14.37,"close":14.5,"volume":89341,"rsi_14":15.56,"sma_20":16.86,"sma_60":18.03,"sma_120":17.63},{"date":"2025-07-18","open":14.75,"high":15.01,"low":14.47,"close":14.51,"volume":146475,"rsi_14":16.01,"sma_20":16.7,"sma_60":17.98,"sma_120":17.62},{"date":"2025-07-21","open":14.58,"high":14.68,"low":14.28,"close":14.39,"volume":93327,"rsi_14":8.26,"sma_20":16.59,"sma_60":17.92,"sma_120":17.61},{"date":"2025-07-22","open":14.43,"high":14.47,"low":14.14,"close":14.43,"volume":161471,"rsi_14":4.31,"sma_20":16.47,"sma_60":17.87,"sma_120":17.59},{"date":"2025-07-23","open":14.45,"high":14.67,"low":14.2,"close":14.38,"volume":102133,"rsi_14":5.0,"sma_20":16.34,"sma_60":17.81,"sma_120":17.58},{"date":"2025-07-24","open":14.41,"high":14.6,"low":13.97,"close":14.01,"volume":104397,"rsi_14":4.46,"sma_20":16.2,"sma_60":17.74,"sma_120":17.56},{"date":"2025-07-25","open":14.09,"high":14.17,"low":13.8,"close":13.86,"volume":70006,"rsi_14":4.91,"sma_20":16.04,"sma_60":17.66,"sma_120":17.55},{"date":"2025-07-28","open":13.8,"high":13.81,"low":12.9,"close":13.24,"volume":327190,"rsi_14":4.75,"sma_20":15.85,"sma_60":17.58,"sma_120":17.53},{"date":"2025-07-29","open":13.65,"high":13.72,"low":13.39,"close":13.59,"volume":176192,"rsi_14":15.51,"sma_20":15.67,"sma_60":17.49,"sma_120":17.51},{"date":"2025-07-30","open":13.49,"high":13.58,"low":13.21,"close":13.35,"volume":136303,"rsi_14":15.96,"sma_20":15.46,"sma_60":17.41,"sma_120":17.5},{"date":"2025-07-31","open":13.3,"high":13.4,"low":13.06,"close":13.13,"volume":129692,"rsi_14":16.67,"sma_20":15.27,"sma_60":17.32,"sma_120":17.47},{"date":"2025-08-01","open":13.27,"high":13.27,"low":13.0,"close":13.11,"volume":133427,"rsi_14":17.88,"sma_20":15.08,"sma_60":17.23,"sma_120":17.45},{"date":"2025-08-04","open":13.19,"high":13.7,"low":13.19,"close":13.67,"volume":126397,"rsi_14":30.34,"sma_20":14.94,"sma_60":17.14,"sma_120":17.43},{"date":"2025-08-05","open":13.9,"high":14.02,"low":13.64,"close":13.9,"volume":149828,"rsi_14":38.13,"sma_20":14.84,"sma_60":17.06,"sma_120":17.41},{"date":"2025-08-06","open":14.03,"high":14.44,"low":14.01,"close":14.09,"volume":157430,"rsi_14":43.29,"sma_20":14.76,"sma_60":16.98,"sma_120":17.39},{"date":"2025-08-07","open":14.09,"high":14.28,"low":13.97,"close":14.23,"volume":95898,"rsi_14":45.61,"sma_20":14.7,"sma_60":16.9,"sma_120":17.37},{"date":"2025-08-08","open":14.12,"high":14.21,"low":13.94,"close":14.14,"volume":62150,"rsi_14":45.88,"sma_20":14.66,"sma_60":16.83,"sma_120":17.35},{"date":"2025-08-11","open":14.09,"high":14.24,"low":13.99,"close":14.13,"volume":79898,"rsi_14":45.1,"sma_20":14.62,"sma_60":16.76,"sma_120":17.32},{"date":"2025-08-12","open":14.1,"high":14.27,"low":14.01,"close":14.09,"volume":70802,"rsi_14":45.24,"sma_20":14.58,"sma_60":16.68,"sma_120":17.29},{"date":"2025-08-13","open":14.05,"high":14.35,"low":13.97,"close":14.3,"volume":146032,"rsi_14":54.55,"sma_20":14.56,"sma_60":16.6,"sma_120":17.27},{"date":"2025-08-14","open":14.31,"high":15.22,"low":14.29,"close":14.78,"volume":217049,"rsi_14":63.46,"sma_20":14.58,"sma_60":16.54,"sma_120":17.26},{"date":"2025-08-15","open":14.78,"high":14.78,"low":14.18,"close":14.44,"volume":89058,"rsi_14":68.92,"sma_20":14.57,"sma_60":16.49,"sma_120":17.24},{"date":"2025-08-18","open":14.56,"high":14.74,"low":14.27,"close":14.62,"volume":89342,"rsi_14":67.31,"sma_20":14.58,"sma_60":16.43,"sma_120":17.22},{"date":"2025-08-19","open":14.6,"high":14.71,"low":14.13,"close":14.33,"volume":66061,"rsi_14":66.24,"sma_20":14.58,"sma_60":16.36,"sma_120":17.21},{"date":"2025-08-20","open":14.26,"high":14.44,"low":14.16,"close":14.34,"volume":76881,"rsi_14":71.58,"sma_20":14.57,"sma_60":16.3,"sma_120":17.19},{"date":"2025-08-21","open":14.35,"high":14.45,"low":14.3,"close":14.3,"volume":60444,"rsi_14":71.09,"sma_20":14.59,"sma_60":16.24,"sma_120":17.17},{"date":"2025-08-22","open":14.27,"high":14.55,"low":14.27,"close":14.36,"volume":43848,"rsi_14":64.88,"sma_20":14.61,"sma_60":16.19,"sma_120":17.16},{"date":"2025-08-25","open":14.38,"high":14.44,"low":14.32,"close":14.44,"volume":61347,"rsi_14":62.56,"sma_20":14.68,"sma_60":16.14,"sma_120":17.15},{"date":"2025-08-26","open":14.35,"high":14.44,"low":14.16,"close":14.42,"volume":128859,"rsi_14":58.1,"sma_20":14.72,"sma_60":16.08,"sma_120":17.14},{"date":"2025-08-27","open":14.33,"high":14.51,"low":14.33,"close":14.47,"volume":31946,"rsi_14":56.22,"sma_20":14.78,"sma_60":16.03,"sma_120":17.12},{"date":"2025-08-28","open":14.58,"high":14.7,"low":14.45,"close":14.64,"volume":44155,"rsi_14":62.5,"sma_20":14.86,"sma_60":15.98,"sma_120":17.11},{"date":"2025-08-29","open":14.63,"high":14.63,"low":14.49,"close":14.55,"volume":39557,"rsi_14":60.19,"sma_20":14.93,"sma_60":15.93,"sma_120":17.09},{"date":"2025-09-02","open":14.35,"high":14.48,"low":14.28,"close":14.41,"volume":101949,"rsi_14":57.27,"sma_20":14.97,"sma_60":15.89,"sma_120":17.09},{"date":"2025-09-03","open":14.46,"high":14.55,"low":14.27,"close":14.44,"volume":89718,"rsi_14":53.37,"sma_20":15.0,"sma_60":15.85,"sma_120":17.08},{"date":"2025-09-04","open":14.45,"high":14.47,"low":14.24,"close":14.26,"volume":48203,"rsi_14":34.66,"sma_20":15.01,"sma_60":15.8,"sma_120":17.06},{"date":"2025-09-05","open":14.26,"high":14.48,"low":14.26,"close":14.42,"volume":77340,"rsi_14":49.36,"sma_20":15.02,"sma_60":15.76,"sma_120":17.04},{"date":"2025-09-08","open":15.49,"high":15.81,"low":14.36,"close":14.96,"volume":234993,"rsi_14":59.28,"sma_20":15.06,"sma_60":15.72,"sma_120":17.02},{"date":"2025-09-09","open":14.92,"high":15.07,"low":14.71,"close":14.92,"volume":120258,"rsi_14":68.45,"sma_20":15.1,"sma_60":15.68,"sma_120":17.0},{"date":"2025-09-10","open":14.89,"high":14.89,"low":14.48,"close":14.56,"volume":41484,"rsi_14":55.61,"sma_20":15.12,"sma_60":15.63,"sma_120":16.98},{"date":"2025-09-11","open":14.52,"high":15.1,"low":14.28,"close":15.06,"volume":165142,"rsi_14":65.61,"sma_20":15.16,"sma_60":15.58,"sma_120":16.96},{"date":"2025-09-12","open":14.96,"high":15.02,"low":14.77,"close":14.95,"volume":87273,"rsi_14":62.02,"sma_20":15.17,"sma_60":15.54,"sma_120":16.94},{"date":"2025-09-15","open":15.03,"high":15.34,"low":14.95,"close":15.02,"volume":97866,"rsi_14":61.72,"sma_20":15.2,"sma_60":15.49,"sma_120":16.92},{"date":"2025-09-16","open":15.16,"high":15.33,"low":15.03,"close":15.31,"volume":48246,"rsi_14":66.43,"sma_20":15.24,"sma_60":15.47,"sma_120":16.9},{"date":"2025-09-17","open":15.31,"high":15.47,"low":15.19,"close":15.28,"volume":90428,"rsi_14":65.0,"sma_20":15.29,"sma_60":15.45,"sma_120":16.89},{"date":"2025-09-18","open":15.37,"high":15.43,"low":15.17,"close":15.3,"volume":68302,"rsi_14":63.02,"sma_20":15.34,"sma_60":15.42,"sma_120":16.87},{"date":"2025-09-19","open":15.33,"high":15.34,"low":15.15,"close":15.16,"volume":48104,"rsi_14":61.85,"sma_20":15.38,"sma_60":15.39,"sma_120":16.85},{"date":"2025-09-22","open":15.24,"high":15.57,"low":15.24,"close":15.38,"volume":85584,"rsi_14":68.35,"sma_20":15.44,"sma_60":15.36,"sma_120":16.84},{"date":"2025-09-23","open":15.32,"high":15.55,"low":15.14,"close":15.5,"volume":103787,"rsi_14":69.34,"sma_20":15.49,"sma_60":15.34,"sma_120":16.82},{"date":"2025-09-24","open":15.46,"high":15.68,"low":15.38,"close":15.64,"volume":108572,"rsi_14":75.35,"sma_20":15.56,"sma_60":15.32,"sma_120":16.8},{"date":"2025-09-25","open":15.6,"high":15.75,"low":15.0,"close":15.04,"volume":80987,"rsi_14":59.82,"sma_20":15.59,"sma_60":15.28,"sma_120":16.78},{"date":"2025-09-26","open":15.01,"high":15.05,"low":14.68,"close":14.86,"volume":97402,"rsi_14":48.12,"sma_20":15.6,"sma_60":15.24,"sma_120":16.77},{"date":"2025-09-29","open":14.96,"high":15.27,"low":14.64,"close":14.84,"volume":92904,"rsi_14":48.45,"sma_20":15.61,"sma_60":15.21,"sma_120":16.76},{"date":"2025-09-30","open":14.82,"high":15.04,"low":14.64,"close":14.95,"volume":93322,"rsi_14":57.74,"sma_20":15.64,"sma_60":15.18,"sma_120":16.75},{"date":"2025-10-01","open":14.95,"high":15.13,"low":14.5,"close":14.84,"volume":117557,"rsi_14":44.89,"sma_20":15.66,"sma_60":15.17,"sma_120":16.73},{"date":"2025-10-02","open":14.91,"high":14.91,"low":14.46,"close":14.71,"volume":211323,"rsi_14":44.49,"sma_20":15.69,"sma_60":15.15,"sma_120":16.71},{"date":"2025-10-03","open":14.83,"high":14.87,"low":14.55,"close":14.86,"volume":142847,"rsi_14":46.38,"sma_20":15.71,"sma_60":15.14,"sma_120":16.69},{"date":"2025-10-06","open":14.9,"high":15.11,"low":14.72,"close":14.87,"volume":74602,"rsi_14":38.83,"sma_20":15.7,"sma_60":15.14,"sma_120":16.67},{"date":"2025-10-07","open":14.79,"high":14.88,"low":14.19,"close":14.47,"volume":242005,"rsi_14":32.79,"sma_20":15.68,"sma_60":15.13,"sma_120":16.65},{"date":"2025-10-08","open":14.51,"high":14.6,"low":14.12,"close":14.34,"volume":95957,"rsi_14":30.47,"sma_20":15.67,"sma_60":15.12,"sma_120":16.63},{"date":"2025-10-09","open":14.34,"high":14.36,"low":14.0,"close":14.35,"volume":130122,"rsi_14":32.51,"sma_20":15.63,"sma_60":15.12,"sma_120":16.6},{"date":"2025-10-10","open":14.36,"high":14.43,"low":13.76,"close":13.79,"volume":86277,"rsi_14":20.14,"sma_20":15.57,"sma_60":15.11,"sma_120":16.57},{"date":"2025-10-13","open":13.87,"high":13.99,"low":13.63,"close":13.82,"volume":117785,"rsi_14":17.47,"sma_20":15.51,"sma_60":15.09,"sma_120":16.54},{"date":"2025-10-14","open":13.72,"high":14.19,"low":13.6,"close":14.05,"volume":113318,"rsi_14":20.14,"sma_20":15.44,"sma_60":15.09,"sma_120":16.5},{"date":"2025-10-15","open":14.06,"high":14.56,"low":13.92,"close":14.31,"volume":136919,"rsi_14":34.3,"sma_20":15.39,"sma_60":15.09,"sma_120":16.48},{"date":"2025-10-16","open":14.27,"high":14.33,"low":14.09,"close":14.16,"volume":81984,"rsi_14":34.73,"sma_20":15.33,"sma_60":15.08,"sma_120":16.45},{"date":"2025-10-17","open":14.05,"high":14.29,"low":14.05,"close":14.28,"volume":59241,"rsi_14":38.4,"sma_20":15.29,"sma_60":15.09,"sma_120":16.41},{"date":"2025-10-20","open":14.3,"high":14.44,"low":14.0,"close":14.36,"volume":65340,"rsi_14":37.4,"sma_20":15.23,"sma_60":15.1,"sma_120":16.38},{"date":"2025-10-21","open":14.2,"high":14.53,"low":14.2,"close":14.49,"volume":72379,"rsi_14":42.74,"sma_20":15.18,"sma_60":15.12,"sma_120":16.35},{"date":"2025-10-22","open":14.38,"high":14.5,"low":14.26,"close":14.27,"volume":69755,"rsi_14":41.09,"sma_20":15.11,"sma_60":15.13,"sma_120":16.31},{"date":"2025-10-23","open":14.44,"high":14.55,"low":14.32,"close":14.42,"volume":88820,"rsi_14":41.09,"sma_20":15.08,"sma_60":15.15,"sma_120":16.28},{"date":"2025-10-24","open":14.5,"high":14.72,"low":14.02,"close":14.1,"volume":82311,"rsi_14":36.21,"sma_20":15.04,"sma_60":15.16,"sma_120":16.24},{"date":"2025-10-27","open":14.12,"high":14.28,"low":13.97,"close":13.98,"volume":198656,"rsi_14":40.08,"sma_20":14.99,"sma_60":15.18,"sma_120":16.2},{"date":"2025-10-28","open":13.87,"high":14.02,"low":13.74,"close":13.88,"volume":94505,"rsi_14":40.7,"sma_20":14.94,"sma_60":15.18,"sma_120":16.16},{"date":"2025-10-29","open":13.86,"high":14.15,"low":13.42,"close":13.76,"volume":443771,"rsi_14":38.66,"sma_20":14.88,"sma_60":15.18,"sma_120":16.12},{"date":"2025-10-30","open":13.66,"high":13.83,"low":13.33,"close":13.63,"volume":73690,"rsi_14":46.22,"sma_20":14.82,"sma_60":15.17,"sma_120":16.07},{"date":"2025-10-31","open":13.65,"high":13.65,"low":13.4,"close":13.58,"volume":112648,"rsi_14":44.49,"sma_20":14.76,"sma_60":15.16,"sma_120":16.03},{"date":"2025-11-03","open":13.54,"high":13.78,"low":13.47,"close":13.54,"volume":84059,"rsi_14":37.2,"sma_20":14.69,"sma_60":15.15,"sma_120":15.99},{"date":"2025-11-04","open":13.43,"high":13.58,"low":13.13,"close":13.54,"volume":107097,"rsi_14":27.78,"sma_20":14.64,"sma_60":15.14,"sma_120":15.95},{"date":"2025-11-05","open":13.84,"high":13.84,"low":13.5,"close":13.74,"volume":51992,"rsi_14":38.04,"sma_20":14.61,"sma_60":15.13,"sma_120":15.91},{"date":"2025-11-06","open":13.77,"high":13.85,"low":13.4,"close":13.53,"volume":40493,"rsi_14":29.69,"sma_20":14.57,"sma_60":15.12,"sma_120":15.86},{"date":"2025-11-07","open":13.67,"high":13.7,"low":13.29,"close":13.5,"volume":160813,"rsi_14":26.06,"sma_20":14.55,"sma_60":15.1,"sma_120":15.82},{"date":"2025-11-10","open":13.65,"high":13.88,"low":13.52,"close":13.63,"volume":55408,"rsi_14":26.06,"sma_20":14.54,"sma_60":15.08,"sma_120":15.79},{"date":"2025-11-11","open":13.65,"high":13.88,"low":13.56,"close":13.83,"volume":68561,"rsi_14":37.63,"sma_20":14.53,"sma_60":15.07,"sma_120":15.75},{"date":"2025-11-12","open":13.74,"high":13.96,"low":13.61,"close":13.85,"volume":94339,"rsi_14":32.95,"sma_20":14.51,"sma_60":15.06,"sma_120":15.71},{"date":"2025-11-13","open":13.95,"high":14.64,"low":13.83,"close":14.04,"volume":68082,"rsi_14":48.12,"sma_20":14.5,"sma_60":15.06,"sma_120":15.68},{"date":"2025-11-14","open":14.04,"high":14.29,"low":13.96,"close":14.22,"volume":115670,"rsi_14":57.83,"sma_20":14.5,"sma_60":15.06,"sma_120":15.65},{"date":"2025-11-17","open":14.27,"high":14.27,"low":13.83,"close":13.88,"volume":127206,"rsi_14":50.0,"sma_20":14.47,"sma_60":15.05,"sma_120":15.62},{"date":"2025-11-18","open":13.81,"high":14.17,"low":13.72,"close":14.16,"volume":100570,"rsi_14":59.81,"sma_20":14.45,"sma_60":15.04,"sma_120":15.59},{"date":"2025-11-19","open":14.16,"high":14.27,"low":13.88,"close":14.21,"volume":59026,"rsi_14":65.0,"sma_20":14.45,"sma_60":15.04,"sma_120":15.56},{"date":"2025-11-20","open":14.25,"high":14.25,"low":13.96,"close":13.99,"volume":73749,"rsi_14":59.91,"sma_20":14.43,"sma_60":15.03,"sma_120":15.53},{"date":"2025-11-21","open":14.05,"high":14.38,"low":14.01,"close":14.26,"volume":91864,"rsi_14":65.56,"sma_20":14.44,"sma_60":15.02,"sma_120":15.5},{"date":"2025-11-24","open":14.28,"high":14.48,"low":14.13,"close":14.18,"volume":112444,"rsi_14":63.2,"sma_20":14.45,"sma_60":15.02,"sma_120":15.48},{"date":"2025-11-25","open":14.16,"high":14.44,"low":14.08,"close":14.13,"volume":163151,"rsi_14":58.72,"sma_20":14.46,"sma_60":15.01,"sma_120":15.45},{"date":"2025-11-26","open":14.24,"high":14.56,"low":14.21,"close":14.37,"volume":60697,"rsi_14":68.2,"sma_20":14.49,"sma_60":15.01,"sma_120":15.43},{"date":"2025-11-28","open":14.49,"high":14.57,"low":14.15,"close":14.51,"volume":27269,"rsi_14":71.2,"sma_20":14.54,"sma_60":15.02,"sma_120":15.41},{"date":"2025-12-01","open":14.42,"high":14.56,"low":14.28,"close":14.45,"volume":93484,"rsi_14":67.77,"sma_20":14.58,"sma_60":15.02,"sma_120":15.39},{"date":"2025-12-02","open":14.58,"high":14.6,"low":14.46,"close":14.55,"volume":65638,"rsi_14":66.23,"sma_20":14.64,"sma_60":15.01,"sma_120":15.36},{"date":"2025-12-03","open":14.6,"high":14.64,"low":14.52,"close":14.55,"volume":43716,"rsi_14":65.94,"sma_20":14.69,"sma_60":15.0,"sma_120":15.34},{"date":"2025-12-04","open":14.71,"high":14.79,"low":14.55,"close":14.57,"volume":91249,"rsi_14":63.03,"sma_20":14.73,"sma_60":15.0,"sma_120":15.32},{"date":"2025-12-05","open":14.49,"high":14.58,"low":13.99,"close":14.1,"volume":59924,"rsi_14":47.3,"sma_20":14.76,"sma_60":14.99,"sma_120":15.29},{"date":"2025-12-08","open":14.19,"high":14.19,"low":13.9,"close":14.04,"volume":56727,"rsi_14":54.03,"sma_20":14.79,"sma_60":14.97,"sma_120":15.25},{"date":"2025-12-09","open":13.87,"high":13.98,"low":13.56,"close":13.68,"volume":76903,"rsi_14":38.64,"sma_20":14.79,"sma_60":14.95,"sma_120":15.22},{"date":"2025-12-10","open":13.68,"high":13.9,"low":13.64,"close":13.77,"volume":67839,"rsi_14":40.0,"sma_20":14.79,"sma_60":14.92,"sma_120":15.2},{"date":"2025-12-11","open":13.8,"high":13.98,"low":13.75,"close":13.85,"volume":70567,"rsi_14":46.45,"sma_20":14.79,"sma_60":14.9,"sma_120":15.17},{"date":"2025-12-12","open":13.96,"high":14.04,"low":13.79,"close":13.95,"volume":69646,"rsi_14":41.45,"sma_20":14.78,"sma_60":14.87,"sma_120":15.14},{"date":"2025-12-15","open":14.06,"high":14.06,"low":13.82,"close":13.95,"volume":104825,"rsi_14":43.48,"sma_20":14.77,"sma_60":14.85,"sma_120":15.12},{"date":"2025-12-16","open":13.88,"high":14.1,"low":13.83,"close":14.02,"volume":85126,"rsi_14":47.06,"sma_20":14.78,"sma_60":14.83,"sma_120":15.1},{"date":"2025-12-17","open":14.11,"high":14.16,"low":13.87,"close":13.95,"volume":81392,"rsi_14":37.06,"sma_20":14.77,"sma_60":14.8,"sma_120":15.07},{"date":"2025-12-18","open":13.96,"high":14.11,"low":13.92,"close":14.03,"volume":56343,"rsi_14":34.76,"sma_20":14.76,"sma_60":14.77,"sma_120":15.04},{"date":"2025-12-19","open":14.04,"high":14.09,"low":13.93,"close":13.96,"volume":63494,"rsi_14":34.34,"sma_20":14.76,"sma_60":14.75,"sma_120":15.02},{"date":"2025-12-22","open":13.9,"high":14.35,"low":13.54,"close":14.2,"volume":318466,"rsi_14":39.78,"sma_20":14.75,"sma_60":14.74,"sma_120":14.99},{"date":"2025-12-23","open":14.23,"high":14.23,"low":13.81,"close":14.09,"volume":107254,"rsi_14":37.5,"sma_20":14.75,"sma_60":14.73,"sma_120":14.97},{"date":"2025-12-24","open":14.11,"high":14.23,"low":14.02,"close":14.11,"volume":46214,"rsi_14":37.5,"sma_20":14.75,"sma_60":14.71,"sma_120":14.95},{"date":"2025-12-26","open":14.14,"high":14.36,"low":14.11,"close":14.33,"volume":45510,"rsi_14":57.23,"sma_20":14.74,"sma_60":14.71,"sma_120":14.94},{"date":"2025-12-29","open":14.32,"high":14.42,"low":14.18,"close":14.3,"volume":52096,"rsi_14":58.28,"sma_20":14.73,"sma_60":14.7,"sma_120":14.92},{"date":"2025-12-30","open":14.39,"high":14.52,"low":14.29,"close":14.44,"volume":47973,"rsi_14":78.42,"sma_20":14.73,"sma_60":14.69,"sma_120":14.92},{"date":"2025-12-31","open":14.43,"high":14.89,"low":14.34,"close":14.77,"volume":270409,"rsi_14":81.71,"sma_20":14.74,"sma_60":14.69,"sma_120":14.91},{"date":"2026-01-02","open":14.67,"high":14.67,"low":14.25,"close":14.33,"volume":120729,"rsi_14":62.38,"sma_20":14.73,"sma_60":14.69,"sma_120":14.91},{"date":"2026-01-05","open":14.25,"high":14.74,"low":14.19,"close":14.52,"volume":93934,"rsi_14":64.15,"sma_20":14.73,"sma_60":14.69,"sma_120":14.91},{"date":"2026-01-06","open":14.54,"high":15.0,"low":14.47,"close":14.87,"volume":146397,"rsi_14":69.35,"sma_20":14.77,"sma_60":14.7,"sma_120":14.91},{"date":"2026-01-07","open":14.2,"high":14.55,"low":13.99,"close":14.19,"volume":183020,"rsi_14":52.73,"sma_20":14.78,"sma_60":14.71,"sma_120":14.91},{"date":"2026-01-08","open":14.12,"high":14.4,"low":14.06,"close":14.2,"volume":133641,"rsi_14":54.28,"sma_20":14.8,"sma_60":14.71,"sma_120":14.9},{"date":"2026-01-09","open":14.16,"high":14.43,"low":14.1,"close":14.42,"volume":55931,"rsi_14":56.29,"sma_20":14.84,"sma_60":14.72,"sma_120":14.9},{"date":"2026-01-12","open":14.38,"high":14.67,"low":14.28,"close":14.55,"volume":84467,"rsi_14":59.57,"sma_20":14.87,"sma_60":14.72,"sma_120":14.9},{"date":"2026-01-13","open":14.54,"high":14.6,"low":14.17,"close":14.21,"volume":114237,"rsi_14":50.15,"sma_20":14.89,"sma_60":14.72,"sma_120":14.9},{"date":"2026-01-14","open":14.16,"high":14.22,"low":13.95,"close":13.96,"volume":91686,"rsi_14":48.0,"sma_20":14.89,"sma_60":14.72,"sma_120":14.9},{"date":"2026-01-15","open":13.89,"high":14.1,"low":13.75,"close":13.79,"volume":141510,"rsi_14":45.48,"sma_20":14.88,"sma_60":14.71,"sma_120":14.9},{"date":"2026-01-16","open":13.24,"high":13.41,"low":12.58,"close":13.35,"volume":349266,"rsi_14":36.86,"sma_20":14.85,"sma_60":14.69,"sma_120":14.9},{"date":"2026-01-20","open":13.32,"high":13.45,"low":12.96,"close":13.09,"volume":199732,"rsi_14":34.71,"sma_20":14.8,"sma_60":14.67,"sma_120":14.9},{"date":"2026-01-21","open":12.79,"high":13.41,"low":12.79,"close":13.39,"volume":128992,"rsi_14":37.3,"sma_20":14.77,"sma_60":14.65,"sma_120":14.9},{"date":"2026-01-22","open":13.5,"high":13.86,"low":13.5,"close":13.73,"volume":144899,"rsi_14":37.3,"sma_20":14.74,"sma_60":14.64,"sma_120":14.9},{"date":"2026-01-23","open":13.73,"high":14.06,"low":13.61,"close":14.04,"volume":66400,"rsi_14":46.39,"sma_20":14.74,"sma_60":14.65,"sma_120":14.91},{"date":"2026-01-26","open":14.07,"high":14.44,"low":13.87,"close":14.16,"volume":120600,"rsi_14":45.34,"sma_20":14.74,"sma_60":14.65,"sma_120":14.92},{"date":"2026-01-27","open":14.21,"high":14.42,"low":14.09,"close":14.25,"volume":97300,"rsi_14":41.62,"sma_20":14.74,"sma_60":14.66,"sma_120":14.92},{"date":"2026-01-28","open":14.33,"high":14.62,"low":14.33,"close":14.39,"volume":170000,"rsi_14":53.23,"sma_20":14.74,"sma_60":14.67,"sma_120":14.92},{"date":"2026-01-29","open":14.46,"high":14.57,"low":14.13,"close":14.34,"volume":117500,"rsi_14":52.28,"sma_20":14.74,"sma_60":14.68,"sma_120":14.92},{"date":"2026-01-30","open":14.3,"high":14.56,"low":14.13,"close":14.42,"volume":78400,"rsi_14":50.0,"sma_20":14.72,"sma_60":14.7,"sma_120":14.93},{"date":"2026-02-02","open":14.57,"high":14.82,"low":14.41,"close":14.67,"volume":213800,"rsi_14":51.99,"sma_20":14.74,"sma_60":14.72,"sma_120":14.93},{"date":"2026-02-03","open":14.65,"high":14.74,"low":14.17,"close":14.29,"volume":155500,"rsi_14":51.36,"sma_20":14.73,"sma_60":14.73,"sma_120":14.93},{"date":"2026-02-04","open":14.36,"high":14.63,"low":14.17,"close":14.35,"volume":149100,"rsi_14":56.59,"sma_20":14.7,"sma_60":14.74,"sma_120":14.93},{"date":"2026-02-05","open":14.45,"high":14.61,"low":14.29,"close":14.38,"volume":97100,"rsi_14":60.27,"sma_20":14.71,"sma_60":14.76,"sma_120":14.93},{"date":"2026-02-06","open":14.47,"high":14.81,"low":14.37,"close":14.79,"volume":113200,"rsi_14":75.51,"sma_20":14.74,"sma_60":14.78,"sma_120":14.93},{"date":"2026-02-09","open":14.8,"high":15.08,"low":14.71,"close":14.99,"volume":89700,"rsi_14":84.38,"sma_20":14.77,"sma_60":14.8,"sma_120":14.94},{"date":"2026-02-10","open":15.06,"high":15.23,"low":14.87,"close":14.9,"volume":74804,"rsi_14":55.84,"sma_20":14.78,"sma_60":14.66,"sma_120":14.92},{"date":"2026-02-11","open":14.96,"high":15.03,"low":14.8,"close":14.87,"volume":118423,"rsi_14":53.69,"sma_20":14.82,"sma_60":14.68,"sma_120":14.93},{"date":"2026-02-12","open":14.8,"high":14.86,"low":13.84,"close":13.89,"volume":83941,"rsi_14":40.79,"sma_20":14.8,"sma_60":14.68,"sma_120":14.93},{"date":"2026-02-13","open":13.52,"high":13.57,"low":13.17,"close":13.49,"volume":172068,"rsi_14":43.05,"sma_20":14.76,"sma_60":14.68,"sma_120":14.92},{"date":"2026-02-17","open":13.5,"high":13.5,"low":13.23,"close":13.34,"volume":62886,"rsi_14":41.74,"sma_20":14.7,"sma_60":14.67,"sma_120":14.92},{"date":"2026-02-18","open":13.31,"high":13.52,"low":13.28,"close":13.37,"volume":78200,"rsi_14":33.84,"sma_20":14.82,"sma_60":14.79,"sma_120":14.91},{"date":"2026-02-19","open":13.31,"high":13.45,"low":13.22,"close":13.4,"volume":59500,"rsi_14":34.97,"sma_20":14.82,"sma_60":14.78,"sma_120":14.91},{"date":"2026-02-20","open":13.3,"high":13.58,"low":13.2,"close":13.52,"volume":58325,"rsi_14":41.2,"sma_20":14.64,"sma_60":14.67,"sma_120":14.91},{"date":"2026-02-23","open":13.41,"high":13.42,"low":13.21,"close":13.35,"volume":49400,"rsi_14":28.44,"sma_20":14.77,"sma_60":14.75,"sma_120":14.89},{"date":"2026-02-24","open":12.94,"high":13.37,"low":12.61,"close":13.29,"volume":139641,"rsi_14":37.87,"sma_20":14.58,"sma_60":14.67,"sma_120":14.9},{"date":"2026-02-25","open":13.25,"high":13.29,"low":12.97,"close":13.08,"volume":73353,"rsi_14":38.94,"sma_20":14.51,"sma_60":14.66,"sma_120":14.9},{"date":"2026-02-26","open":13.08,"high":13.27,"low":12.92,"close":12.99,"volume":73445,"rsi_14":40.16,"sma_20":14.41,"sma_60":14.65,"sma_120":14.88},{"date":"2026-02-27","open":12.89,"high":13.05,"low":12.67,"close":13.04,"volume":118380,"rsi_14":42.12,"sma_20":14.35,"sma_60":14.64,"sma_120":14.87},{"date":"2026-03-02","open":12.83,"high":13.05,"low":12.74,"close":12.86,"volume":99094,"rsi_14":44.61,"sma_20":14.28,"sma_60":14.63,"sma_120":14.85},{"date":"2026-03-03","open":12.72,"high":12.84,"low":12.47,"close":12.61,"volume":173361,"rsi_14":44.7,"sma_20":14.19,"sma_60":14.6,"sma_120":14.84},{"date":"2026-03-04","open":12.77,"high":13.06,"low":12.58,"close":12.88,"volume":109163,"rsi_14":44.35,"sma_20":14.1,"sma_60":14.59,"sma_120":14.82},{"date":"2026-03-05","open":12.82,"high":13.27,"low":12.82,"close":13.24,"volume":67067,"rsi_14":44.59,"sma_20":14.05,"sma_60":14.57,"sma_120":14.82},{"date":"2026-03-06","open":13.08,"high":13.41,"low":12.93,"close":13.29,"volume":73817,"rsi_14":26.27,"sma_20":14.01,"sma_60":14.56,"sma_120":14.81},{"date":"2026-03-09","open":13.14,"high":13.51,"low":12.9,"close":13.43,"volume":90965,"rsi_14":29.51,"sma_20":13.99,"sma_60":14.55,"sma_120":14.8},{"date":"2026-03-10","open":13.3,"high":13.82,"low":13.28,"close":13.46,"volume":75506,"rsi_14":41.57,"sma_20":14.0,"sma_60":14.54,"sma_120":14.79},{"date":"2026-03-11","open":13.37,"high":13.52,"low":13.06,"close":13.3,"volume":38103,"rsi_14":46.06,"sma_20":14.01,"sma_60":14.52,"sma_120":14.78},{"date":"2026-03-12","open":13.14,"high":13.42,"low":12.87,"close":12.94,"volume":41147,"rsi_14":42.05,"sma_20":13.99,"sma_60":14.5,"sma_120":14.77},{"date":"2026-03-13","open":12.94,"high":13.8,"low":12.93,"close":13.19,"volume":130229,"rsi_14":43.75,"sma_20":13.96,"sma_60":14.48,"sma_120":14.75},{"date":"2026-03-16","open":13.24,"high":14.16,"low":13.1,"close":13.71,"volume":205143,"rsi_14":57.28,"sma_20":13.9,"sma_60":14.48,"sma_120":14.75},{"date":"2026-03-17","open":13.79,"high":14.04,"low":13.57,"close":13.71,"volume":139747,"rsi_14":61.57,"sma_20":13.84,"sma_60":14.47,"sma_120":14.74},{"date":"2026-03-18","open":13.76,"high":13.99,"low":13.54,"close":13.67,"volume":93602,"rsi_14":62.91,"sma_20":13.82,"sma_60":14.46,"sma_120":14.73},{"date":"2026-03-19","open":13.53,"high":14.28,"low":13.42,"close":14.21,"volume":80016,"rsi_14":68.71,"sma_20":13.86,"sma_60":14.45,"sma_120":14.73},{"date":"2026-03-20","open":14.06,"high":14.31,"low":13.71,"close":14.08,"volume":105308,"rsi_14":69.78,"sma_20":13.9,"sma_60":14.44,"sma_120":14.73},{"date":"2026-03-23","open":14.33,"high":14.63,"low":14.13,"close":14.53,"volume":119747,"rsi_14":79.24,"sma_20":13.95,"sma_60":14.44,"sma_120":14.73},{"date":"2026-03-24","open":14.64,"high":14.96,"low":14.52,"close":14.85,"volume":110927,"rsi_14":79.54,"sma_20":14.04,"sma_60":14.45,"sma_120":14.73},{"date":"2026-03-25","open":14.96,"high":15.42,"low":14.69,"close":15.16,"volume":203039,"rsi_14":69.68,"sma_20":14.11,"sma_60":14.45,"sma_120":14.73},{"date":"2026-03-26","open":15.09,"high":15.57,"low":14.81,"close":14.94,"volume":125418,"rsi_14":65.0,"sma_20":14.18,"sma_60":14.45,"sma_120":14.72},{"date":"2026-03-27","open":14.9,"high":15.19,"low":14.69,"close":14.75,"volume":112812,"rsi_14":60.16,"sma_20":14.24,"sma_60":14.45,"sma_120":14.71},{"date":"2026-03-30","open":14.85,"high":15.0,"low":14.52,"close":14.92,"volume":101542,"rsi_14":61.64,"sma_20":14.31,"sma_60":14.47,"sma_120":14.71},{"date":"2026-03-31","open":15.0,"high":15.14,"low":14.6,"close":14.87,"volume":123479,"rsi_14":63.49,"sma_20":14.4,"sma_60":14.47,"sma_120":14.7},{"date":"2026-04-01","open":14.96,"high":15.11,"low":14.76,"close":14.97,"volume":174634,"rsi_14":71.68,"sma_20":14.47,"sma_60":14.48,"sma_120":14.69},{"date":"2026-04-02","open":14.86,"high":15.26,"low":14.79,"close":14.96,"volume":116369,"rsi_14":69.11,"sma_20":14.53,"sma_60":14.49,"sma_120":14.68},{"date":"2026-04-06","open":14.98,"high":15.17,"low":14.82,"close":14.99,"volume":197630,"rsi_14":63.12,"sma_20":14.59,"sma_60":14.5,"sma_120":14.67},{"date":"2026-04-07","open":14.93,"high":15.24,"low":14.79,"close":15.0,"volume":137120,"rsi_14":63.26,"sma_20":14.64,"sma_60":14.5,"sma_120":14.67},{"date":"2026-04-08","open":15.28,"high":15.49,"low":14.89,"close":14.94,"volume":100330,"rsi_14":62.78,"sma_20":14.68,"sma_60":14.51,"sma_120":14.65},{"date":"2026-04-09","open":14.8,"high":15.25,"low":14.22,"close":15.23,"volume":127844,"rsi_14":58.58,"sma_20":14.75,"sma_60":14.52,"sma_120":14.65},{"date":"2026-04-10","open":15.2,"high":15.29,"low":14.95,"close":15.07,"volume":113455,"rsi_14":57.85,"sma_20":14.83,"sma_60":14.53,"sma_120":14.64},{"date":"2026-04-13","open":15.04,"high":15.68,"low":15.04,"close":15.66,"volume":109854,"rsi_14":59.84,"sma_20":14.92,"sma_60":14.54,"sma_120":14.64},{"date":"2026-04-14","open":15.7,"high":15.78,"low":15.44,"close":15.46,"volume":64327,"rsi_14":49.38,"sma_20":14.98,"sma_60":14.55,"sma_120":14.64},{"date":"2026-04-15","open":15.47,"high":15.59,"low":15.29,"close":15.5,"volume":74777,"rsi_14":58.02,"sma_20":15.04,"sma_60":14.57,"sma_120":14.64},{"date":"2026-04-16","open":15.52,"high":15.75,"low":15.42,"close":15.75,"volume":69399,"rsi_14":68.84,"sma_20":15.12,"sma_60":14.58,"sma_120":14.64},{"date":"2026-04-17","open":15.76,"high":16.0,"low":15.66,"close":15.86,"volume":69610,"rsi_14":76.81,"sma_20":15.17,"sma_60":14.6,"sma_120":14.65},{"date":"2026-04-20","open":15.92,"high":16.16,"low":15.82,"close":15.82,"volume":61041,"rsi_14":73.2,"sma_20":15.22,"sma_60":14.61,"sma_120":14.65},{"date":"2026-04-21","open":15.85,"high":15.98,"low":15.75,"close":15.86,"volume":36274,"rsi_14":75.65,"sma_20":15.26,"sma_60":14.62,"sma_120":14.65},{"date":"2026-04-22","open":15.84,"high":15.85,"low":15.48,"close":15.65,"volume":104661,"rsi_14":66.67,"sma_20":15.27,"sma_60":14.63,"sma_120":14.66},{"date":"2026-04-23","open":15.65,"high":15.65,"low":14.3,"close":14.35,"volume":76519,"rsi_14":40.84,"sma_20":15.23,"sma_60":14.61,"sma_120":14.65},{"date":"2026-04-24","open":14.43,"high":14.44,"low":13.89,"close":13.97,"volume":78254,"rsi_14":36.14,"sma_20":15.18,"sma_60":14.59,"sma_120":14.64},{"date":"2026-04-27","open":13.97,"high":14.23,"low":13.81,"close":13.91,"volume":60249,"rsi_14":35.39,"sma_20":15.14,"sma_60":14.57,"sma_120":14.64},{"date":"2026-04-28","open":14.11,"high":14.39,"low":14.05,"close":14.24,"volume":49663,"rsi_14":41.25,"sma_20":15.1,"sma_60":14.56,"sma_120":14.64},{"date":"2026-04-29","open":14.19,"high":14.31,"low":13.98,"close":14.07,"volume":55032,"rsi_14":35.05,"sma_20":15.06,"sma_60":14.55,"sma_120":14.63},{"date":"2026-04-30","open":13.91,"high":14.52,"low":13.84,"close":14.41,"volume":99906,"rsi_14":41.87,"sma_20":15.04,"sma_60":14.54,"sma_120":14.63},{"date":"2026-05-01","open":14.45,"high":14.45,"low":13.84,"close":13.89,"volume":64678,"rsi_14":27.82,"sma_20":14.98,"sma_60":14.52,"sma_120":14.62},{"date":"2026-05-04","open":13.89,"high":14.2,"low":13.82,"close":13.98,"volume":39517,"rsi_14":30.93,"sma_20":14.93,"sma_60":14.51,"sma_120":14.61},{"date":"2026-05-05","open":13.97,"high":14.15,"low":13.9,"close":13.93,"volume":51804,"rsi_14":29.82,"sma_20":14.88,"sma_60":14.5,"sma_120":14.61},{"date":"2026-05-06","open":14.03,"high":14.39,"low":13.82,"close":14.22,"volume":179019,"rsi_14":30.53,"sma_20":14.84,"sma_60":14.51,"sma_120":14.6},{"date":"2026-05-07","open":14.13,"high":14.25,"low":13.82,"close":13.91,"volume":68770,"rsi_14":26.39,"sma_20":14.78,"sma_60":14.51,"sma_120":14.59},{"date":"2026-05-08","open":14.16,"high":15.03,"low":13.83,"close":13.93,"volume":55340,"rsi_14":27.01,"sma_20":14.72,"sma_60":14.51,"sma_120":14.58},{"date":"2026-05-11","open":13.93,"high":14.66,"low":13.93,"close":14.01,"volume":96339,"rsi_14":27.71,"sma_20":14.64,"sma_60":14.51,"sma_120":14.57},{"date":"2026-05-12","open":13.98,"high":14.32,"low":13.98,"close":14.19,"volume":87250,"rsi_14":32.28,"sma_20":14.57,"sma_60":14.48,"sma_120":14.57},{"date":"2026-05-13","open":14.16,"high":14.39,"low":14.05,"close":14.1,"volume":75424,"rsi_14":45.7,"sma_20":14.5,"sma_60":14.46,"sma_120":14.57},{"date":"2026-05-14","open":14.11,"high":14.16,"low":13.72,"close":13.81,"volume":108759,"rsi_14":47.16,"sma_20":14.41,"sma_60":14.45,"sma_120":14.56},{"date":"2026-05-15","open":13.89,"high":14.25,"low":13.68,"close":13.97,"volume":69486,"rsi_14":51.03,"sma_20":14.31,"sma_60":14.45,"sma_120":14.56},{"date":"2026-05-18","open":13.97,"high":14.32,"low":13.92,"close":14.27,"volume":81187,"rsi_14":50.52,"sma_20":14.23,"sma_60":14.45,"sma_120":14.56},{"date":"2026-05-19","open":14.13,"high":14.5,"low":14.03,"close":14.07,"volume":71208,"rsi_14":50.0,"sma_20":14.14,"sma_60":14.45,"sma_120":14.56},{"date":"2026-05-20","open":14.07,"high":14.3,"low":14.01,"close":14.22,"volume":69651,"rsi_14":46.52,"sma_20":14.07,"sma_60":14.46,"sma_120":14.56},{"date":"2026-05-21","open":14.07,"high":14.39,"low":13.94,"close":14.09,"volume":78267,"rsi_14":54.27,"sma_20":14.06,"sma_60":14.47,"sma_120":14.56},{"date":"2026-05-22","open":14.06,"high":14.22,"low":13.68,"close":14.0,"volume":75776,"rsi_14":50.43,"sma_20":14.06,"sma_60":14.47,"sma_120":14.56},{"date":"2026-05-26","open":14.0,"high":14.21,"low":13.95,"close":14.06,"volume":90189,"rsi_14":52.77,"sma_20":14.07,"sma_60":14.48,"sma_120":14.56},{"date":"2026-05-27","open":14.05,"high":14.32,"low":13.57,"close":13.75,"volume":179102,"rsi_14":40.08,"sma_20":14.04,"sma_60":14.49,"sma_120":14.56},{"date":"2026-05-28","open":13.75,"high":14.19,"low":13.69,"close":14.05,"volume":62683,"rsi_14":52.97,"sma_20":14.04,"sma_60":14.5,"sma_120":14.55},{"date":"2026-05-29","open":13.93,"high":14.17,"low":13.91,"close":14.01,"volume":117556,"rsi_14":51.68,"sma_20":14.02,"sma_60":14.51,"sma_120":14.55},{"date":"2026-06-01","open":14.01,"high":14.57,"low":13.9,"close":14.52,"volume":84076,"rsi_14":59.07,"sma_20":14.05,"sma_60":14.52,"sma_120":14.55},{"date":"2026-06-02","open":14.46,"high":14.64,"low":14.32,"close":14.4,"volume":38915,"rsi_14":53.82,"sma_20":14.08,"sma_60":14.53,"sma_120":14.54},{"date":"2026-06-03","open":14.26,"high":14.61,"low":14.07,"close":14.5,"volume":138302,"rsi_14":57.25,"sma_20":14.1,"sma_60":14.54,"sma_120":14.54},{"date":"2026-06-04","open":14.44,"high":14.66,"low":14.2,"close":14.32,"volume":55288,"rsi_14":59.62,"sma_20":14.11,"sma_60":14.54,"sma_120":14.54},{"date":"2026-06-05","open":14.25,"high":14.59,"low":14.25,"close":14.44,"volume":40702,"rsi_14":59.0,"sma_20":14.14,"sma_60":14.55,"sma_120":14.54},{"date":"2026-06-08","open":14.3,"high":14.56,"low":14.28,"close":14.44,"volume":59112,"rsi_14":53.68,"sma_20":14.16,"sma_60":14.57,"sma_120":14.54},{"date":"2026-06-09","open":14.45,"high":14.68,"low":14.25,"close":14.38,"volume":80184,"rsi_14":57.14,"sma_20":14.18,"sma_60":14.58,"sma_120":14.53},{"date":"2026-06-10","open":14.44,"high":14.79,"low":14.4,"close":14.69,"volume":72171,"rsi_14":60.09,"sma_20":14.2,"sma_60":14.59,"sma_120":14.53},{"date":"2026-06-11","open":14.63,"high":14.75,"low":14.47,"close":14.57,"volume":121237,"rsi_14":60.34,"sma_20":14.23,"sma_60":14.59,"sma_120":14.53},{"date":"2026-06-12","open":14.52,"high":14.62,"low":14.1,"close":14.1,"volume":101749,"rsi_14":51.85,"sma_20":14.24,"sma_60":14.59,"sma_120":14.52},{"date":"2026-06-15","open":14.1,"high":14.45,"low":13.45,"close":13.95,"volume":187586,"rsi_14":48.03,"sma_20":14.24,"sma_60":14.57,"sma_120":14.51},{"date":"2026-06-16","open":13.81,"high":14.09,"low":13.68,"close":14.02,"volume":84319,"rsi_14":55.29,"sma_20":14.23,"sma_60":14.56,"sma_120":14.5},{"date":"2026-06-17","open":13.96,"high":14.26,"low":13.74,"close":13.81,"volume":67831,"rsi_14":45.12,"sma_20":14.22,"sma_60":14.54,"sma_120":14.49},{"date":"2026-06-18","open":13.78,"high":14.14,"low":13.51,"close":14.07,"volume":170179,"rsi_14":51.12,"sma_20":14.21,"sma_60":14.52,"sma_120":14.48},{"date":"2026-06-22","open":14.04,"high":14.36,"low":14.04,"close":14.2,"volume":127623,"rsi_14":43.04,"sma_20":14.21,"sma_60":14.5,"sma_120":14.47},{"date":"2026-06-23","open":14.2,"high":14.52,"low":14.16,"close":14.36,"volume":120897,"rsi_14":49.15,"sma_20":14.23,"sma_60":14.49,"sma_120":14.47},{"date":"2026-06-24","open":14.35,"high":14.67,"low":14.35,"close":14.59,"volume":123301,"rsi_14":51.82,"sma_20":14.26,"sma_60":14.49,"sma_120":14.47},{"date":"2026-06-25","open":14.64,"high":14.85,"low":14.56,"close":14.73,"volume":109362,"rsi_14":58.44,"sma_20":14.31,"sma_60":14.48,"sma_120":14.48},{"date":"2026-06-26","open":14.71,"high":15.0,"low":14.69,"close":14.87,"volume":202680,"rsi_14":58.78,"sma_20":14.35,"sma_60":14.48,"sma_120":14.48},{"date":"2026-06-29","open":14.9,"high":14.97,"low":14.59,"close":14.87,"volume":158191,"rsi_14":58.78,"sma_20":14.39,"sma_60":14.48,"sma_120":14.48},{"date":"2026-06-30","open":14.82,"high":14.88,"low":14.71,"close":14.84,"volume":109180,"rsi_14":59.5,"sma_20":14.41,"sma_60":14.48,"sma_120":14.49},{"date":"2026-07-01","open":14.81,"high":15.1,"low":14.76,"close":15.0,"volume":201812,"rsi_14":56.83,"sma_20":14.44,"sma_60":14.48,"sma_120":14.49},{"date":"2026-07-02","open":15.06,"high":15.37,"low":14.96,"close":15.27,"volume":137782,"rsi_14":64.46,"sma_20":14.48,"sma_60":14.49,"sma_120":14.49},{"date":"2026-07-06","open":15.19,"high":15.24,"low":14.72,"close":14.87,"volume":172660,"rsi_14":66.38,"sma_20":14.5,"sma_60":14.48,"sma_120":14.5},{"date":"2026-07-07","open":14.97,"high":15.21,"low":14.63,"close":14.77,"volume":130843,"rsi_14":67.83,"sma_20":14.52,"sma_60":14.48,"sma_120":14.5},{"date":"2026-07-08","open":14.77,"high":15.0,"low":14.62,"close":14.82,"volume":96650,"rsi_14":67.54,"sma_20":14.54,"sma_60":14.47,"sma_120":14.5},{"date":"2026-07-09","open":14.76,"high":14.88,"low":14.46,"close":14.48,"volume":122915,"rsi_14":63.9,"sma_20":14.54,"sma_60":14.45,"sma_120":14.5},{"date":"2026-07-10","open":14.6,"high":15.55,"low":14.36,"close":14.38,"volume":63386,"rsi_14":56.89,"sma_20":14.53,"sma_60":14.44,"sma_120":14.49},{"date":"2026-07-13","open":14.51,"high":14.75,"low":14.18,"close":14.25,"volume":85504,"rsi_14":51.11,"sma_20":14.51,"sma_60":14.41,"sma_120":14.49},{"date":"2026-07-14","open":14.16,"high":14.29,"low":14.03,"close":14.05,"volume":66625,"rsi_14":43.23,"sma_20":14.51,"sma_60":14.39,"sma_120":14.48},{"date":"2026-07-15","open":14.03,"high":14.46,"low":13.68,"close":13.98,"volume":150459,"rsi_14":35.68,"sma_20":14.51,"sma_60":14.35,"sma_120":14.48},{"date":"2026-07-16","open":14.02,"high":14.25,"low":13.97,"close":14.16,"volume":78685,"rsi_14":36.87,"sma_20":14.52,"sma_60":14.33,"sma_120":14.47},{"date":"2026-07-17","open":14.15,"high":14.19,"low":13.78,"close":13.9,"volume":48294,"rsi_14":28.82,"sma_20":14.52,"sma_60":14.29,"sma_120":14.46},{"date":"2026-07-20","open":13.86,"high":14.19,"low":13.83,"close":13.99,"volume":65355,"rsi_14":31.51,"sma_20":14.52,"sma_60":14.27,"sma_120":14.45},{"date":"2026-07-21","open":13.99,"high":14.03,"low":13.74,"close":14.0,"volume":85421,"rsi_14":32.2,"sma_20":14.51,"sma_60":14.26,"sma_120":14.44},{"date":"2026-07-22","open":13.99,"high":14.01,"low":13.57,"close":13.87,"volume":136762,"rsi_14":25.75,"sma_20":14.48,"sma_60":14.26,"sma_120":14.42},{"date":"2026-07-23","open":13.87,"high":14.0,"low":13.58,"close":13.76,"volume":113840,"rsi_14":15.21,"sma_20":14.44,"sma_60":14.26,"sma_120":14.42},{"date":"2026-07-24","open":13.87,"high":13.98,"low":13.78,"close":13.9,"volume":50385,"rsi_14":24.61,"sma_20":14.4,"sma_60":14.25,"sma_120":14.41},{"date":"2026-07-27","open":13.96,"high":14.34,"low":13.91,"close":14.2,"volume":70508,"rsi_14":36.49,"sma_20":14.37,"sma_60":14.25,"sma_120":14.4},{"date":"2026-07-28","open":14.33,"high":14.53,"low":14.31,"close":14.45,"volume":51185,"rsi_14":41.99,"sma_20":14.35,"sma_60":14.25,"sma_120":14.39},{"date":"2026-07-29","open":14.44,"high":14.78,"low":14.31,"close":14.75,"volume":70961,"rsi_14":55.95,"sma_20":14.34,"sma_60":14.27,"sma_120":14.39},{"date":"2026-07-30","open":14.6,"high":14.6,"low":14.22,"close":14.29,"volume":68481,"rsi_14":48.29,"sma_20":14.31,"sma_60":14.27,"sma_120":14.39},{"date":"2026-07-31","open":14.2,"high":14.43,"low":14.05,"close":14.27,"volume":49350,"rsi_14":50.4,"sma_20":14.26,"sma_60":14.28,"sma_120":14.39},{"date":"2026-08-03","open":14.22,"high":14.51,"low":14.15,"close":14.2,"volume":70947,"rsi_14":53.14,"sma_20":14.22,"sma_60":14.28,"sma_120":14.39},{"date":"2026-08-04","open":13.98,"high":14.13,"low":13.78,"close":13.94,"volume":64481,"rsi_14":49.22,"sma_20":14.18,"sma_60":14.28,"sma_120":14.38},{"date":"2026-08-05","open":13.97,"high":13.97,"low":13.63,"close":13.63,"volume":84185,"rsi_14":40.22,"sma_20":14.12,"sma_60":14.27,"sma_120":14.36},{"date":"2026-08-06","open":13.62,"high":13.93,"low":13.37,"close":13.91,"volume":137413,"rsi_14":50.18,"sma_20":14.09,"sma_60":14.27,"sma_120":14.36},{"date":"2026-08-07","open":13.82,"high":13.94,"low":13.53,"close":13.9,"volume":116022,"rsi_14":48.3,"sma_20":14.07,"sma_60":14.27,"sma_120":14.36},{"date":"2026-08-10","open":13.78,"high":13.85,"low":13.4,"close":13.44,"volume":154465,"rsi_14":40.97,"sma_20":14.03,"sma_60":14.26,"sma_120":14.35},{"date":"2026-08-11","open":13.43,"high":13.6,"low":13.22,"close":13.58,"volume":169335,"rsi_14":45.34,"sma_20":14.01,"sma_60":14.25,"sma_120":14.35},{"date":"2026-08-12","open":13.43,"high":13.76,"low":13.33,"close":13.74,"volume":143859,"rsi_14":49.68,"sma_20":13.99,"sma_60":14.25,"sma_120":14.35},{"date":"2026-08-13","open":13.74,"high":13.77,"low":13.37,"close":13.41,"volume":175532,"rsi_14":42.69,"sma_20":13.96,"sma_60":14.23,"sma_120":14.34},{"date":"2026-08-14","open":13.4,"high":13.9,"low":13.33,"close":13.84,"volume":174965,"rsi_14":44.83,"sma_20":13.95,"sma_60":14.23,"sma_120":14.34},{"date":"2026-08-17","open":13.84,"high":14.26,"low":13.71,"close":13.79,"volume":149717,"rsi_14":39.94,"sma_20":13.94,"sma_60":14.22,"sma_120":14.34},{"date":"2026-08-18","open":13.79,"high":13.95,"low":13.41,"close":13.55,"volume":136502,"rsi_14":31.37,"sma_20":13.92,"sma_60":14.21,"sma_120":14.34},{"date":"2026-08-19","open":13.66,"high":13.93,"low":13.52,"close":13.88,"volume":132191,"rsi_14":43.37,"sma_20":13.92,"sma_60":14.21,"sma_120":14.34},{"date":"2026-08-20","open":13.88,"high":14.0,"low":13.56,"close":13.88,"volume":128185},{"date":"2026-08-21","open":13.95,"high":14.39,"low":13.79,"close":14.33,"volume":108292,"rsi_14":51.88,"sma_20":13.95,"sma_60":14.22,"sma_120":14.35},{"date":"2026-08-24","open":14.33,"high":14.54,"low":14.01,"close":14.22,"volume":119817},{"date":"2026-08-25","open":14.22,"high":14.38,"low":14.1,"close":14.35,"volume":72197,"rsi_14":61.54,"sma_20":13.95,"sma_60":14.23,"sma_120":14.37},{"date":"2026-08-26","open":14.35,"high":14.5,"low":14.13,"close":14.43,"volume":123227},{"date":"2026-08-27","open":14.43,"high":14.52,"low":14.24,"close":14.31,"volume":89891,"rsi_14":56.77,"sma_20":13.93,"sma_60":14.22,"sma_120":14.38},{"date":"2026-08-28","open":14.38,"high":14.73,"low":14.27,"close":14.59,"volume":117915,"rsi_14":70.18,"sma_20":13.95,"sma_60":14.23,"sma_120":14.38},{"date":"2026-08-31","open":14.65,"high":14.77,"low":14.26,"close":14.6,"volume":728118,"rsi_14":68.75,"sma_20":13.97,"sma_60":14.23,"sma_120":14.39},{"date":"2026-09-01","open":14.61,"high":14.8,"low":14.25,"close":14.58,"volume":90588},{"date":"2026-09-02","open":14.65,"high":14.95,"low":14.65,"close":14.91,"volume":95753,"rsi_14":79.07,"sma_20":14.06,"sma_60":14.24,"sma_120":14.41},{"date":"2026-09-03","open":15.0,"high":15.12,"low":14.69,"close":14.73,"volume":343464},{"date":"2026-09-04","open":14.8,"high":14.95,"low":14.49,"close":14.68,"volume":278534,"rsi_14":69.1,"sma_20":14.14,"sma_60":14.25,"sma_120":14.42},{"date":"2026-09-08","open":14.68,"high":14.74,"low":14.22,"close":14.29,"volume":266073,"rsi_14":64.92,"sma_20":14.18,"sma_60":14.24,"sma_120":14.42},{"date":"2026-09-09","open":14.29,"high":14.34,"low":13.74,"close":13.82,"volume":529581,"rsi_14":48.85,"sma_20":14.2,"sma_60":14.24,"sma_120":14.41},{"date":"2026-09-10","open":13.89,"high":14.21,"low":13.43,"close":13.57,"volume":448016,"rsi_14":44.6,"sma_20":14.19,"sma_60":14.23,"sma_120":14.4},{"date":"2026-09-11","open":13.59,"high":13.9,"low":13.54,"close":13.89,"volume":430090,"rsi_14":41.97,"sma_20":14.21,"sma_60":14.23,"sma_120":14.4},{"date":"2026-09-14","open":13.89,"high":14.05,"low":13.56,"close":13.7,"volume":181929,"rsi_14":40.78,"sma_20":14.2,"sma_60":14.23,"sma_120":14.38},{"date":"2026-09-15","open":13.71,"high":13.87,"low":13.55,"close":13.7,"volume":182209},{"date":"2026-09-16","open":13.68,"high":13.85,"low":13.57,"close":13.68,"volume":109458,"rsi_14":35.74,"sma_20":14.21,"sma_60":14.21,"sma_120":14.36},{"date":"2026-09-17","open":13.66,"high":13.8,"low":13.35,"close":13.64,"volume":877701,"rsi_14":36.86,"sma_20":14.19,"sma_60":14.2,"sma_120":14.35},{"date":"2026-09-18","open":13.68,"high":13.71,"low":13.41,"close":13.6,"volume":338687,"rsi_14":28.57,"sma_20":14.18,"sma_60":14.18,"sma_120":14.34},{"date":"2026-09-21","open":13.66,"high":13.72,"low":13.42,"close":13.55,"volume":149133},{"date":"2026-09-22","open":13.61,"high":13.7,"low":13.47,"close":13.49,"volume":183866,"rsi_14":27.2,"sma_20":14.11,"sma_60":14.14,"sma_120":14.31},{"date":"2026-09-23","open":13.45,"high":13.64,"low":13.38,"close":13.58,"volume":297125,"rsi_14":19.07,"sma_20":14.07,"sma_60":14.12,"sma_120":14.3},{"date":"2026-09-24","open":13.49,"high":13.76,"low":13.39,"close":13.73,"volume":846768,"rsi_14":26.42,"sma_20":14.03,"sma_60":14.1,"sma_120":14.29},{"date":"2026-09-25","open":13.76,"high":13.76,"low":12.75,"close":13.0,"volume":621070,"rsi_14":20.0,"sma_20":13.97,"sma_60":14.07,"sma_120":14.27},{"date":"2026-09-28","open":12.21,"high":12.67,"low":12.03,"close":12.04,"volume":794908,"rsi_14":16.62,"sma_20":13.84,"sma_60":14.01,"sma_120":14.25},{"date":"2026-09-29","open":12.04,"high":12.05,"low":11.62,"close":11.82,"volume":289784},{"date":"2026-09-30","open":11.87,"high":12.33,"low":11.86,"close":12.04,"volume":362910,"rsi_14":25.24,"sma_20":13.57,"sma_60":13.92,"sma_120":14.2},{"date":"2026-10-01","open":12.13,"high":12.24,"low":11.82,"close":12.08,"volume":296115,"rsi_14":17.79,"sma_20":13.43,"sma_60":13.87,"sma_120":14.17},{"date":"2026-10-02","open":12.21,"high":12.31,"low":11.94,"close":12.22,"volume":236347,"rsi_14":23.19,"sma_20":13.31,"sma_60":13.83,"sma_120":14.14},{"date":"2026-10-05","open":13.36,"high":13.42,"low":12.73,"close":13.31,"volume":1768022,"rsi_14":44.94,"sma_20":13.24,"sma_60":13.82,"sma_120":14.13},{"date":"2026-10-06","open":13.41,"high":13.94,"low":13.41,"close":13.91,"volume":247542,"rsi_14":52.65,"sma_20":13.22,"sma_60":13.81,"sma_120":14.11},{"date":"2026-10-07","open":14.13,"high":14.28,"low":13.8,"close":13.9,"volume":578748},{"date":"2026-10-08","open":13.93,"high":14.16,"low":13.77,"close":14.15,"volume":1500771,"rsi_14":55.95,"sma_20":13.25,"sma_60":13.81,"sma_120":14.08},{"date":"2026-10-09","open":14.23,"high":14.76,"low":13.95,"close":14.75,"volume":269160,"rsi_14":61.61,"sma_20":13.29,"sma_60":13.82,"sma_120":14.07},{"date":"2026-10-12","open":14.74,"high":14.86,"low":14.67,"close":14.85,"volume":117797,"rsi_14":63.05,"sma_20":13.35,"sma_60":13.84,"sma_120":14.07},{"date":"2026-10-13","open":14.78,"high":14.81,"low":14.47,"close":14.52,"volume":306629,"rsi_14":58.62,"sma_20":13.39,"sma_60":13.85,"sma_120":14.06},{"date":"2026-10-14","open":14.45,"high":14.48,"low":14.16,"close":14.39,"volume":156665,"rsi_14":56.08,"sma_20":13.43,"sma_60":13.85,"sma_120":14.06},{"date":"2026-10-15","open":14.39,"high":14.69,"low":14.39,"close":14.52,"volume":163392,"rsi_14":65.73,"sma_20":13.47,"sma_60":13.86,"sma_120":14.06},{"date":"2026-10-16","open":14.52,"high":14.67,"low":14.42,"close":14.53,"volume":194161,"rsi_14":82.09,"sma_20":13.52,"sma_60":13.88,"sma_120":14.07},{"date":"2026-10-19","open":14.53,"high":14.97,"low":14.04,"close":14.94,"volume":373092,"rsi_14":88.33,"sma_20":13.59,"sma_60":13.89,"sma_120":14.07},{"date":"2026-10-20","open":15.0,"high":15.25,"low":14.93,"close":15.1,"volume":335023,"rsi_14":88.15,"sma_20":13.67,"sma_60":13.91,"sma_120":14.08},{"date":"2026-10-21","open":15.07,"high":15.07,"low":14.83,"close":14.9,"volume":107957,"rsi_14":83.81,"sma_20":13.74,"sma_60":13.92,"sma_120":14.08},{"date":"2026-10-22","open":14.8,"high":15.07,"low":14.78,"close":14.91,"volume":185263,"rsi_14":83.29,"sma_20":13.79,"sma_60":13.92,"sma_120":14.09}],"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":"Afya Ltd","phase":"above-fold","symbol_resolved":true}