{"status":"ok","report":{"price_analysis":{"current":6.02,"change_1d":-2.4,"change_7d":2.5,"change_30d":1.8,"high_30d":6.45,"low_30d":5.5,"position_in_range":55.0,"support":5.595,"resistance":6.355},"summary":"Adapthealth Corp(AHCO)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 8.39억. 현재가 $6.17, 전일 대비 +1.1%, 30일 +1.8%. ROE -9.7%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -9.7%로 적자 상태입니다. 시가총액 8.39억. 매출 30.09억, 영업이익 -944.40만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.54,"roe":-9.72,"eps":null,"revenue":3009025000.0,"operating_income":-9444000.0,"net_income":-228230000.0,"market_cap":819045080,"profit_margin":-7.58,"roa":-3.09,"operating_margin":-0.31,"gross_margin":14.08,"debt_ratio":1.4981058655055692,"total_assets":4340869000.0,"total_equity":1378466000.0,"total_debt":2065088000.0,"dividend_yield":0.0,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 66.2로 강세 구간입니다. MACD(0.03)가 시그널선(-0.01)을 상회합니다(골든크로스). SMA20 6, SMA60 6 — 혼조세입니다. 볼린저밴드 5~6 (현재 위치 73%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 66","rsi_14":66.19318181818181,"macd":0.03221452131212654,"macd_signal":-0.008299491137328873,"sma_20":5.93875,"sma_60":6.109583333333334,"bb_upper":6.434228304267704,"bb_lower":5.443271695732295,"atr_14":0.25746428571428576},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (순손실, PBR 0.55x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"순손실"}]},"growth":{"grade":"D","percentile":26,"summary":"매출 -9.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-9.7,"unit":"%","percentile":38,"direction":"higher_better"},{"name":"영업이익 성장률","value":-87.3,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -9.7%","metrics":[{"name":"ROE","value":-9.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-7.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":63,"summary":"RSI 66","metrics":[{"name":"RSI (14)","value":66.2,"unit":"","percentile":66,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.8,"unit":"%","percentile":54,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":26,"summary":"유동비율 1.1x, 순차입금비율 1.5x","metrics":[{"name":"유동비율","value":1.12,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.47,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 0.55x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -9.7%"},"profitability":{"grade":"C","reason":"ROE -9.7%"},"momentum":{"grade":"C","reason":"RSI 66"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.09,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-9.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.5,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.31,"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":14.08,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.31,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-7.58,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.54,"per_5y_high":22.93,"per_5y_low":11.28,"per_5y_avg":15.75,"per_percentile":null,"pbr_5y_high":2.29,"pbr_5y_low":1.61,"pbr_5y_avg":1.96,"pbr_percentile":0.0,"per_5y_median":12.93,"pbr_5y_median":1.95,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.95},{"quarter":"2024-Q3","per":null,"pbr":2.15},{"quarter":"2024-Q4","per":11.28,"pbr":1.76},{"quarter":"2025-Q1","per":12.33,"pbr":2.01},{"quarter":"2025-Q2","per":12.93,"pbr":1.73},{"quarter":"2025-Q3","per":12.1,"pbr":1.61},{"quarter":"2025-Q4","per":16.91,"pbr":1.9},{"quarter":"2026-Q1","per":22.93,"pbr":2.29},{"quarter":"2026-Q2","per":21.76,"pbr":2.2},{"quarter":"현재","per":null,"pbr":0.54}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":10.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":11.23,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":9.52,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":10.84,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9.43,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8.95,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9.96,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":11.9,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10.42,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":11.28,"eps":0.8437,"close":9.52,"source":"reported"},{"date":"2025-01","per":12.82,"eps":0.8437,"close":10.82,"source":"reported"},{"date":"2025-02","per":13.49,"eps":0.8437,"close":11.38,"source":"reported"},{"date":"2025-03","per":12.33,"eps":0.8794,"close":10.84,"source":"reported"},{"date":"2025-04","per":9.68,"eps":0.8794,"close":8.51,"source":"reported"},{"date":"2025-05","per":10.21,"eps":0.8794,"close":8.98,"source":"reported"},{"date":"2025-06","per":12.93,"eps":0.7294,"close":9.43,"source":"reported"},{"date":"2025-07","per":12.3,"eps":0.7294,"close":8.97,"source":"reported"},{"date":"2025-08","per":13.01,"eps":0.7294,"close":9.49,"source":"reported"},{"date":"2025-09","per":12.1,"eps":0.7394,"close":8.95,"source":"reported"},{"date":"2025-10","per":12.16,"eps":0.7394,"close":8.99,"source":"reported"},{"date":"2025-11","per":13.06,"eps":0.7394,"close":9.66,"source":"reported"},{"date":"2025-12","per":16.91,"eps":0.5889,"close":9.96,"source":"reported"},{"date":"2026-01","per":17.07,"eps":0.5889,"close":10.05,"source":"reported"},{"date":"2026-02","per":15.54,"eps":0.5889,"close":9.15,"source":"reported"},{"date":"2026-03","per":22.93,"eps":0.5189,"close":11.9,"source":"reported"},{"date":"2026-04","per":25.26,"eps":0.5189,"close":13.11,"source":"reported"},{"date":"2026-05","per":19.52,"eps":0.5189,"close":10.13,"source":"reported"},{"date":"2026-06","per":21.76,"eps":0.4789,"close":10.42,"source":"reported"},{"date":"2026-07","per":22.55,"eps":0.4789,"close":10.8,"source":"reported"},{"date":"2026-08","per":11.67,"eps":0.4789,"close":5.59,"source":"reported"},{"date":"2026-09","per":11.78,"eps":0.4789,"close":5.64,"source":"reported"},{"date":"2026-10","per":12.88,"eps":0.4789,"close":6.17,"source":"reported"}],"trailing_per_history_meta":{"avg":14.92,"std":4.38,"upper_1sd":19.3,"lower_1sd":10.55,"current":12.88,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"-9.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:09:57.738322+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0971580002698652,"dividend_yield":null,"eps":0.03,"revenue":740307000.0,"operating_income":-137802000.0,"net_income":-133929000.0,"market_cap":null,"profit_margin":-0.18091008189845564,"operating_margin":-0.18614169526966515,"roa":-0.030853038873092,"gross_margin":0.14076052232384673,"total_equity":1378466000.0,"total_assets":4340869000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.179,"roe":-0.010643140283755143,"dividend_yield":null,"eps":-0.05,"revenue":819799000.0,"operating_income":6889000.0,"net_income":-16040000.0,"market_cap":1791833000.0,"profit_margin":-0.019565771609870223,"operating_margin":0.008403279340423689,"roa":-0.0036256723825256153,"gross_margin":0.12368519600536229,"total_equity":1507074000.0,"total_assets":4424007000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06767586703736825,"dividend_yield":null,"eps":0.2689,"revenue":846289000.0,"operating_income":54339000.0,"net_income":-102770000.0,"market_cap":null,"profit_margin":-0.1214360578951162,"operating_margin":0.06420856232327254,"roa":-0.023808216556776354,"gross_margin":0.19169692622732895,"total_equity":1518562000.0,"total_assets":4316577000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.015159124730483146,"dividend_yield":null,"eps":0.23,"revenue":602630000.0,"operating_income":67130000.0,"net_income":24509000.0,"market_cap":null,"profit_margin":0.04067006289099447,"operating_margin":0.11139505169009177,"roa":0.0055911649146132,"gross_margin":-0.0924978842739326,"total_equity":1616782000.0,"total_assets":4383523000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.009243790647103142,"dividend_yield":null,"eps":0.07,"revenue":591811000.0,"operating_income":79252000.0,"net_income":14674000.0,"market_cap":null,"profit_margin":0.024795078158398542,"operating_margin":0.13391437469056844,"roa":0.0033726936845310945,"gross_margin":-0.09108144323103153,"total_equity":1587444000.0,"total_assets":4350825000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.004596890290145612,"dividend_yield":null,"eps":0.02,"revenue":580471000.0,"operating_income":23170000.0,"net_income":-7207000.0,"market_cap":null,"profit_margin":-0.012415779599669923,"operating_margin":0.03991586142976996,"roa":-0.0016241675774955773,"gross_margin":-0.13260438505971875,"total_equity":1567799000.0,"total_assets":4437350000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03199068195488004,"dividend_yield":null,"eps":0.4194,"revenue":856645000.0,"operating_income":97667000.0,"net_income":50262000.0,"market_cap":null,"profit_margin":0.05867307928021526,"operating_margin":0.11401105475430312,"roa":0.011201826096898404,"gross_margin":0.38273497189617633,"total_equity":1571145000.0,"total_assets":4486947000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.015075950235316464,"dividend_yield":null,"eps":0.22,"revenue":597549000.0,"operating_income":63487000.0,"net_income":22859000.0,"market_cap":null,"profit_margin":0.038254603388174026,"operating_margin":0.10624568027057195,"roa":0.00511394346585723,"gross_margin":-0.14110474622164876,"total_equity":1516256000.0,"total_assets":4469936000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.013080345695331256,"dividend_yield":null,"eps":0.22,"revenue":595029000.0,"operating_income":52047000.0,"net_income":19435000.0,"market_cap":null,"profit_margin":0.032662273603471424,"operating_margin":0.08746968635142152,"roa":0.00430844139721635,"gross_margin":-0.06990079475118019,"total_equity":1485817000.0,"total_assets":4510912000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.015687209860199093,"revenue":594099000.0,"operating_income":50531000.0,"net_income":-2134000.0,"market_cap":null,"profit_margin":-0.003591993926938103,"operating_margin":0.0850548477610634,"roa":null,"gross_margin":-0.06889592475328186,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.17450190407102315,"dividend_yield":null,"eps":-1.91,"revenue":1477094000.0,"operating_income":-217804000.0,"net_income":-254503000.0,"market_cap":null,"profit_margin":-0.1722997994711237,"operating_margin":-0.1474543935592454,"roa":-0.05644771716589223,"gross_margin":0.5272257554360115,"total_equity":1458454000.0,"total_assets":4508650000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.2620951985154273,"dividend_yield":null,"eps":-2.62,"revenue":583680000.0,"operating_income":-461036000.0,"net_income":-454076000.0,"market_cap":null,"profit_margin":-0.777953673245614,"operating_margin":-0.7898780153508772,"roa":-0.09609569698775598,"gross_margin":-0.18813048245614036,"total_equity":1732485000.0,"total_assets":4725248000.0}],"current_price":6.02,"change_pct":-2.43,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-05-24","close":9.7},{"date":"2018-05-29","close":9.7},{"date":"2018-05-30","close":9.7},{"date":"2018-05-31","close":9.7},{"date":"2018-06-01","close":9.7},{"date":"2018-06-04","close":9.7},{"date":"2018-06-05","close":9.7},{"date":"2018-06-06","close":9.7},{"date":"2018-06-07","close":9.7},{"date":"2018-06-08","close":9.7},{"date":"2018-06-11","close":9.7},{"date":"2018-06-12","close":9.7},{"date":"2018-06-13","close":9.7},{"date":"2018-06-14","close":9.75},{"date":"2018-06-15","close":9.75},{"date":"2018-06-18","close":9.65},{"date":"2018-06-19","close":9.65},{"date":"2018-06-20","close":9.65},{"date":"2018-06-21","close":9.8},{"date":"2018-06-22","close":9.8},{"date":"2018-06-25","close":9.8},{"date":"2018-06-26","close":9.8},{"date":"2018-06-27","close":9.75},{"date":"2018-06-28","close":9.75},{"date":"2018-06-29","close":9.62},{"date":"2018-07-02","close":9.61},{"date":"2018-07-03","close":9.61},{"date":"2018-07-05","close":9.61},{"date":"2018-07-06","close":9.6},{"date":"2018-07-09","close":9.6},{"date":"2018-07-10","close":9.6},{"date":"2018-07-11","close":9.6},{"date":"2018-07-12","close":9.6},{"date":"2018-07-13","close":9.6},{"date":"2018-07-16","close":9.6},{"date":"2018-07-17","close":9.6},{"date":"2018-07-18","close":9.6},{"date":"2018-07-19","close":9.61},{"date":"2018-07-20","close":9.61},{"date":"2018-07-23","close":9.61},{"date":"2018-07-24","close":9.61},{"date":"2018-07-25","close":9.61},{"date":"2018-07-26","close":9.64},{"date":"2018-07-27","close":9.63},{"date":"2018-07-30","close":9.7},{"date":"2018-07-31","close":9.7},{"date":"2018-08-01","close":9.7},{"date":"2018-08-02","close":9.77},{"date":"2018-08-03","close":9.77},{"date":"2018-08-06","close":9.77},{"date":"2018-08-07","close":9.72},{"date":"2018-08-08","close":9.72},{"date":"2018-08-09","close":9.72},{"date":"2018-08-10","close":9.72},{"date":"2018-08-13","close":9.75},{"date":"2018-08-14","close":9.76},{"date":"2018-08-15","close":9.76},{"date":"2018-08-16","close":9.76},{"date":"2018-08-17","close":9.76},{"date":"2018-08-20","close":9.8},{"date":"2018-08-21","close":9.8},{"date":"2018-08-22","close":9.75},{"date":"2018-08-23","close":9.76},{"date":"2018-08-24","close":9.75},{"date":"2018-08-27","close":9.73},{"date":"2018-08-28","close":9.73},{"date":"2018-08-29","close":9.73},{"date":"2018-08-30","close":9.74},{"date":"2018-08-31","close":9.74},{"date":"2018-09-04","close":9.74},{"date":"2018-09-05","close":9.74},{"date":"2018-09-06","close":9.74},{"date":"2018-09-07","close":9.73},{"date":"2018-09-10","close":9.73},{"date":"2018-09-11","close":9.73},{"date":"2018-09-12","close":9.73},{"date":"2018-09-13","close":9.73},{"date":"2018-09-14","close":9.73},{"date":"2018-09-17","close":9.73},{"date":"2018-09-18","close":9.73},{"date":"2018-09-19","close":9.7},{"date":"2018-09-20","close":9.72},{"date":"2018-09-21","close":9.72},{"date":"2018-09-24","close":9.72},{"date":"2018-09-25","close":9.72},{"date":"2018-09-26","close":9.72},{"date":"2018-09-27","close":9.72},{"date":"2018-09-28","close":9.72},{"date":"2018-10-01","close":9.72},{"date":"2018-10-02","close":9.72},{"date":"2018-10-03","close":9.72},{"date":"2018-10-04","close":9.72},{"date":"2018-10-05","close":9.75},{"date":"2018-10-08","close":9.73},{"date":"2018-10-09","close":9.72},{"date":"2018-10-10","close":9.73},{"date":"2018-10-11","close":9.72},{"date":"2018-10-12","close":9.72},{"date":"2018-10-15","close":9.72},{"date":"2018-10-16","close":9.72},{"date":"2018-10-17","close":9.72},{"date":"2018-10-18","close":9.72},{"date":"2018-10-19","close":9.72},{"date":"2018-10-22","close":9.74},{"date":"2018-10-23","close":9.74},{"date":"2018-10-24","close":9.74},{"date":"2018-10-25","close":9.74},{"date":"2018-10-26","close":9.78},{"date":"2018-10-29","close":9.78},{"date":"2018-10-30","close":9.78},{"date":"2018-10-31","close":9.78},{"date":"2018-11-01","close":9.78},{"date":"2018-11-02","close":9.78},{"date":"2018-11-05","close":9.76},{"date":"2018-11-06","close":9.76},{"date":"2018-11-07","close":9.76},{"date":"2018-11-08","close":9.76},{"date":"2018-11-09","close":9.79},{"date":"2018-11-12","close":9.78},{"date":"2018-11-13","close":9.77},{"date":"2018-11-14","close":10.0},{"date":"2018-11-15","close":9.88},{"date":"2018-11-16","close":9.84},{"date":"2018-11-19","close":9.86},{"date":"2018-11-20","close":9.85},{"date":"2018-11-21","close":9.84},{"date":"2018-11-23","close":9.84},{"date":"2018-11-26","close":9.83},{"date":"2018-11-27","close":9.8},{"date":"2018-11-28","close":9.81},{"date":"2018-11-29","close":9.82},{"date":"2018-11-30","close":9.8},{"date":"2018-12-03","close":9.81},{"date":"2018-12-04","close":9.81},{"date":"2018-12-06","close":9.8},{"date":"2018-12-07","close":9.8},{"date":"2018-12-10","close":9.82},{"date":"2018-12-11","close":9.82},{"date":"2018-12-12","close":9.82},{"date":"2018-12-13","close":9.82},{"date":"2018-12-14","close":9.82},{"date":"2018-12-18","close":9.82},{"date":"2018-12-20","close":9.83},{"date":"2018-12-21","close":9.83},{"date":"2018-12-24","close":9.83},{"date":"2018-12-26","close":9.83},{"date":"2018-12-27","close":9.83},{"date":"2019-01-03","close":9.84},{"date":"2019-01-04","close":9.85},{"date":"2019-01-07","close":9.85},{"date":"2019-01-08","close":9.85},{"date":"2019-01-09","close":9.88},{"date":"2019-01-10","close":9.85},{"date":"2019-01-11","close":9.84},{"date":"2019-01-14","close":9.84},{"date":"2019-01-15","close":9.85},{"date":"2019-01-16","close":9.98},{"date":"2019-01-17","close":9.97},{"date":"2019-01-18","close":9.97},{"date":"2019-01-22","close":9.97},{"date":"2019-01-23","close":9.975},{"date":"2019-01-24","close":9.975},{"date":"2019-01-25","close":9.975},{"date":"2019-01-28","close":9.975},{"date":"2019-01-29","close":9.975},{"date":"2019-01-30","close":9.931},{"date":"2019-01-31","close":9.91},{"date":"2019-02-01","close":9.91},{"date":"2019-02-04","close":9.91},{"date":"2019-02-05","close":9.91},{"date":"2019-02-06","close":9.91},{"date":"2019-02-07","close":9.91},{"date":"2019-02-08","close":9.91},{"date":"2019-02-11","close":9.9},{"date":"2019-02-12","close":9.9},{"date":"2019-02-13","close":9.9},{"date":"2019-02-14","close":9.9},{"date":"2019-02-15","close":9.98},{"date":"2019-02-20","close":9.98},{"date":"2019-02-21","close":9.96},{"date":"2019-02-25","close":9.95},{"date":"2019-02-26","close":9.96},{"date":"2019-02-27","close":9.96},{"date":"2019-02-28","close":9.96},{"date":"2019-03-01","close":9.95},{"date":"2019-03-04","close":9.95},{"date":"2019-03-05","close":9.95},{"date":"2019-03-06","close":9.95},{"date":"2019-03-07","close":9.95},{"date":"2019-03-08","close":9.94},{"date":"2019-03-11","close":9.94},{"date":"2019-03-12","close":9.924},{"date":"2019-03-13","close":9.924},{"date":"2019-03-14","close":9.924},{"date":"2019-03-18","close":9.924},{"date":"2019-03-19","close":9.91},{"date":"2019-03-20","close":9.95},{"date":"2019-03-21","close":9.95},{"date":"2019-03-22","close":9.95},{"date":"2019-03-25","close":9.95},{"date":"2019-03-26","close":9.95},{"date":"2019-03-27","close":9.93},{"date":"2019-03-28","close":9.93},{"date":"2019-03-29","close":9.99},{"date":"2019-04-01","close":9.99},{"date":"2019-04-02","close":10.02},{"date":"2019-04-03","close":10.0},{"date":"2019-04-04","close":10.01},{"date":"2019-04-05","close":10.01},{"date":"2019-04-08","close":10.01},{"date":"2019-04-09","close":10.01},{"date":"2019-04-10","close":10.01},{"date":"2019-04-11","close":10.01},{"date":"2019-04-12","close":10.03},{"date":"2019-04-15","close":10.03},{"date":"2019-04-16","close":10.08},{"date":"2019-04-17","close":10.08},{"date":"2019-04-18","close":10.08},{"date":"2019-04-22","close":10.08},{"date":"2019-04-23","close":10.06},{"date":"2019-04-24","close":10.06},{"date":"2019-04-25","close":10.06},{"date":"2019-04-29","close":10.06},{"date":"2019-04-30","close":10.06},{"date":"2019-05-01","close":10.06},{"date":"2019-05-02","close":10.06},{"date":"2019-05-03","close":10.06},{"date":"2019-05-06","close":10.06},{"date":"2019-05-07","close":10.06},{"date":"2019-05-08","close":10.06},{"date":"2019-05-09","close":10.06},{"date":"2019-05-10","close":10.04},{"date":"2019-05-13","close":10.04},{"date":"2019-05-14","close":10.04},{"date":"2019-05-15","close":10.04},{"date":"2019-05-16","close":10.04},{"date":"2019-05-17","close":10.04},{"date":"2019-05-20","close":10.04},{"date":"2019-05-21","close":10.04},{"date":"2019-05-22","close":10.06},{"date":"2019-05-23","close":10.06},{"date":"2019-05-24","close":10.06},{"date":"2019-05-28","close":10.05},{"date":"2019-05-29","close":10.06},{"date":"2019-05-30","close":10.051},{"date":"2019-05-31","close":10.09},{"date":"2019-06-03","close":10.09},{"date":"2019-06-04","close":10.1},{"date":"2019-06-05","close":10.1},{"date":"2019-06-06","close":10.1},{"date":"2019-06-10","close":10.1},{"date":"2019-06-11","close":10.1},{"date":"2019-06-12","close":10.1},{"date":"2019-06-13","close":10.07},{"date":"2019-06-14","close":10.071},{"date":"2019-06-17","close":10.071},{"date":"2019-06-18","close":10.08},{"date":"2019-06-19","close":10.14},{"date":"2019-06-21","close":10.14},{"date":"2019-06-24","close":10.14},{"date":"2019-06-25","close":10.13},{"date":"2019-06-26","close":10.13},{"date":"2019-06-27","close":10.13},{"date":"2019-06-28","close":10.13},{"date":"2019-07-01","close":10.1},{"date":"2019-07-02","close":10.1},{"date":"2019-07-03","close":10.09},{"date":"2019-07-05","close":10.09},{"date":"2019-07-08","close":10.31},{"date":"2019-07-09","close":10.28},{"date":"2019-07-10","close":10.28},{"date":"2019-07-11","close":10.25},{"date":"2019-07-12","close":10.25},{"date":"2019-07-15","close":10.25},{"date":"2019-07-16","close":10.25},{"date":"2019-07-17","close":10.22},{"date":"2019-07-18","close":10.25},{"date":"2019-07-19","close":10.25},{"date":"2019-07-22","close":10.22},{"date":"2019-07-23","close":10.25},{"date":"2019-07-24","close":10.215},{"date":"2019-07-25","close":10.25},{"date":"2019-07-26","close":10.25},{"date":"2019-07-29","close":10.25},{"date":"2019-07-30","close":10.23},{"date":"2019-07-31","close":10.21},{"date":"2019-08-01","close":10.23},{"date":"2019-08-02","close":10.23},{"date":"2019-08-05","close":10.23},{"date":"2019-08-06","close":10.21},{"date":"2019-08-07","close":10.2},{"date":"2019-08-08","close":10.21},{"date":"2019-08-09","close":10.21},{"date":"2019-08-12","close":10.2},{"date":"2019-08-13","close":10.18},{"date":"2019-08-14","close":10.18},{"date":"2019-08-15","close":10.17},{"date":"2019-08-19","close":10.17},{"date":"2019-08-20","close":10.17},{"date":"2019-08-21","close":10.17},{"date":"2019-08-22","close":10.19},{"date":"2019-08-23","close":10.19},{"date":"2019-08-26","close":10.19},{"date":"2019-08-27","close":10.195},{"date":"2019-08-28","close":10.17},{"date":"2019-08-29","close":10.16},{"date":"2019-08-30","close":10.17},{"date":"2019-09-03","close":10.17},{"date":"2019-09-04","close":10.16},{"date":"2019-09-05","close":10.15},{"date":"2019-09-06","close":10.15},{"date":"2019-09-09","close":10.15},{"date":"2019-09-10","close":10.15},{"date":"2019-09-11","close":10.15},{"date":"2019-09-12","close":10.16},{"date":"2019-09-13","close":10.16},{"date":"2019-09-16","close":10.16},{"date":"2019-09-17","close":10.17},{"date":"2019-09-18","close":10.16},{"date":"2019-09-19","close":10.17},{"date":"2019-09-20","close":10.17},{"date":"2019-09-23","close":10.2},{"date":"2019-09-24","close":10.2},{"date":"2019-09-25","close":10.2},{"date":"2019-09-26","close":10.2},{"date":"2019-09-27","close":10.2},{"date":"2019-09-30","close":10.18},{"date":"2019-10-01","close":10.2},{"date":"2019-10-02","close":10.19},{"date":"2019-10-03","close":10.17},{"date":"2019-10-04","close":10.19},{"date":"2019-10-07","close":10.19},{"date":"2019-10-08","close":10.2},{"date":"2019-10-09","close":10.18},{"date":"2019-10-10","close":10.16},{"date":"2019-10-11","close":10.18},{"date":"2019-10-14","close":10.18},{"date":"2019-10-15","close":10.16},{"date":"2019-10-16","close":10.2},{"date":"2019-10-17","close":10.22},{"date":"2019-10-18","close":10.2},{"date":"2019-10-21","close":10.19},{"date":"2019-10-22","close":10.19},{"date":"2019-10-23","close":10.19},{"date":"2019-10-24","close":10.231},{"date":"2019-10-25","close":10.19},{"date":"2019-10-28","close":10.21},{"date":"2019-10-29","close":10.21},{"date":"2019-10-30","close":10.21},{"date":"2019-10-31","close":10.19},{"date":"2019-11-01","close":10.21},{"date":"2019-11-04","close":10.21},{"date":"2019-11-05","close":10.18},{"date":"2019-11-06","close":9.793},{"date":"2019-11-07","close":9.82},{"date":"2019-11-08","close":9.71},{"date":"2019-11-11","close":9.6},{"date":"2019-11-12","close":9.75},{"date":"2019-11-13","close":9.49},{"date":"2019-11-14","close":8.89},{"date":"2019-11-15","close":8.54},{"date":"2019-11-18","close":8.5},{"date":"2019-11-19","close":8.6},{"date":"2019-11-20","close":8.11},{"date":"2019-11-21","close":8.11},{"date":"2019-11-22","close":8.6},{"date":"2019-11-25","close":8.83},{"date":"2019-11-26","close":9.01},{"date":"2019-11-27","close":9.43},{"date":"2019-11-29","close":9.05},{"date":"2019-12-02","close":9.59},{"date":"2019-12-03","close":10.15},{"date":"2019-12-04","close":10.01},{"date":"2019-12-05","close":9.87},{"date":"2019-12-06","close":9.65},{"date":"2019-12-09","close":9.81},{"date":"2019-12-10","close":9.98},{"date":"2019-12-11","close":10.3},{"date":"2019-12-12","close":10.92},{"date":"2019-12-13","close":11.73},{"date":"2019-12-16","close":10.66},{"date":"2019-12-17","close":10.1},{"date":"2019-12-18","close":10.08},{"date":"2019-12-19","close":10.52},{"date":"2019-12-20","close":10.59},{"date":"2019-12-23","close":10.4},{"date":"2019-12-24","close":10.5},{"date":"2019-12-26","close":10.75},{"date":"2019-12-27","close":10.66},{"date":"2019-12-30","close":10.5},{"date":"2019-12-31","close":10.98},{"date":"2020-01-02","close":10.99},{"date":"2020-01-03","close":10.95},{"date":"2020-01-06","close":11.05},{"date":"2020-01-07","close":11.32},{"date":"2020-01-08","close":11.11},{"date":"2020-01-09","close":11.3},{"date":"2020-01-10","close":11.27},{"date":"2020-01-13","close":11.3},{"date":"2020-01-14","close":11.23},{"date":"2020-01-15","close":11.3},{"date":"2020-01-16","close":11.4},{"date":"2020-01-17","close":11.51},{"date":"2020-01-21","close":12.7},{"date":"2020-01-22","close":12.6},{"date":"2020-01-23","close":12.65},{"date":"2020-01-24","close":12.9},{"date":"2020-01-27","close":12.76},{"date":"2020-01-28","close":12.9},{"date":"2020-01-29","close":13.0},{"date":"2020-01-30","close":13.0},{"date":"2020-01-31","close":13.27},{"date":"2020-02-03","close":14.4},{"date":"2020-02-04","close":14.31},{"date":"2020-02-05","close":14.8},{"date":"2020-02-06","close":15.95},{"date":"2020-02-07","close":15.65},{"date":"2020-02-10","close":16.0},{"date":"2020-02-11","close":16.0},{"date":"2020-02-12","close":16.0},{"date":"2020-02-13","close":16.0},{"date":"2020-02-14","close":16.32},{"date":"2020-02-18","close":16.31},{"date":"2020-02-19","close":16.21},{"date":"2020-02-20","close":16.65},{"date":"2020-02-21","close":16.5},{"date":"2020-02-24","close":15.92},{"date":"2020-02-25","close":15.92},{"date":"2020-02-26","close":16.2},{"date":"2020-02-27","close":16.42},{"date":"2020-02-28","close":16.15},{"date":"2020-03-02","close":16.11},{"date":"2020-03-03","close":16.35},{"date":"2020-03-04","close":16.81},{"date":"2020-03-05","close":16.94},{"date":"2020-03-06","close":16.54},{"date":"2020-03-09","close":15.24},{"date":"2020-03-10","close":15.95},{"date":"2020-03-11","close":15.82},{"date":"2020-03-12","close":14.7},{"date":"2020-03-13","close":14.7},{"date":"2020-03-16","close":13.87},{"date":"2020-03-17","close":13.32},{"date":"2020-03-18","close":10.5},{"date":"2020-03-19","close":11.49},{"date":"2020-03-20","close":13.75},{"date":"2020-03-23","close":12.85},{"date":"2020-03-24","close":13.5},{"date":"2020-03-25","close":14.02},{"date":"2020-03-26","close":14.69},{"date":"2020-03-27","close":15.02},{"date":"2020-03-30","close":15.72},{"date":"2020-03-31","close":16.0},{"date":"2020-04-01","close":16.25},{"date":"2020-04-02","close":18.15},{"date":"2020-04-03","close":17.8},{"date":"2020-04-06","close":17.7},{"date":"2020-04-07","close":17.5},{"date":"2020-04-08","close":17.72},{"date":"2020-04-09","close":17.69},{"date":"2020-04-13","close":17.69},{"date":"2020-04-14","close":17.58},{"date":"2020-04-15","close":17.28},{"date":"2020-04-16","close":16.53},{"date":"2020-04-17","close":15.1},{"date":"2020-04-20","close":14.61},{"date":"2020-04-21","close":14.91},{"date":"2020-04-22","close":15.97},{"date":"2020-04-23","close":16.01},{"date":"2020-04-24","close":16.03},{"date":"2020-04-27","close":16.03},{"date":"2020-04-28","close":16.31},{"date":"2020-04-29","close":16.18},{"date":"2020-04-30","close":15.76},{"date":"2020-05-01","close":16.11},{"date":"2020-05-04","close":15.5},{"date":"2020-05-05","close":15.62},{"date":"2020-05-06","close":15.75},{"date":"2020-05-07","close":15.67},{"date":"2020-05-08","close":16.405},{"date":"2020-05-11","close":16.07},{"date":"2020-05-12","close":16.57},{"date":"2020-05-13","close":16.5},{"date":"2020-05-14","close":16.37},{"date":"2020-05-15","close":16.28},{"date":"2020-05-18","close":16.5},{"date":"2020-05-19","close":16.67},{"date":"2020-05-20","close":16.45},{"date":"2020-05-21","close":16.7},{"date":"2020-05-22","close":16.65},{"date":"2020-05-26","close":16.5},{"date":"2020-05-27","close":16.63},{"date":"2020-05-28","close":16.24},{"date":"2020-05-29","close":16.18},{"date":"2020-06-01","close":16.94},{"date":"2020-06-02","close":16.91},{"date":"2020-06-03","close":17.12},{"date":"2020-06-04","close":16.35},{"date":"2020-06-05","close":15.95},{"date":"2020-06-08","close":16.65},{"date":"2020-06-09","close":16.92},{"date":"2020-06-10","close":17.1},{"date":"2020-06-11","close":15.8},{"date":"2020-06-12","close":15.67},{"date":"2020-06-15","close":16.89},{"date":"2020-06-16","close":16.67},{"date":"2020-06-17","close":17.0},{"date":"2020-06-18","close":17.5},{"date":"2020-06-19","close":18.11},{"date":"2020-06-22","close":22.08},{"date":"2020-06-23","close":18.99},{"date":"2020-06-24","close":18.54},{"date":"2020-06-25","close":18.4},{"date":"2020-06-26","close":16.85},{"date":"2020-06-29","close":16.14},{"date":"2020-06-30","close":16.1},{"date":"2020-07-01","close":18.78},{"date":"2020-07-02","close":20.0},{"date":"2020-07-06","close":20.23},{"date":"2020-07-07","close":19.44},{"date":"2020-07-08","close":19.89},{"date":"2020-07-09","close":19.25},{"date":"2020-07-10","close":18.8},{"date":"2020-07-13","close":18.64},{"date":"2020-07-14","close":19.0},{"date":"2020-07-15","close":18.99},{"date":"2020-07-16","close":19.0},{"date":"2020-07-17","close":18.98},{"date":"2020-07-20","close":18.01},{"date":"2020-07-21","close":18.31},{"date":"2020-07-22","close":18.77},{"date":"2020-07-23","close":18.495},{"date":"2020-07-24","close":18.54},{"date":"2020-07-27","close":19.16},{"date":"2020-07-28","close":18.89},{"date":"2020-07-29","close":19.02},{"date":"2020-07-30","close":19.49},{"date":"2020-07-31","close":19.48},{"date":"2020-08-03","close":19.74},{"date":"2020-08-04","close":20.42},{"date":"2020-08-05","close":22.48},{"date":"2020-08-06","close":22.93},{"date":"2020-08-07","close":23.29},{"date":"2020-08-10","close":24.1},{"date":"2020-08-11","close":24.49},{"date":"2020-08-12","close":25.33},{"date":"2020-08-13","close":24.35},{"date":"2020-08-14","close":23.0},{"date":"2020-08-17","close":21.92},{"date":"2020-08-18","close":21.37},{"date":"2020-08-19","close":22.75},{"date":"2020-08-20","close":21.75},{"date":"2020-08-21","close":21.27},{"date":"2020-08-24","close":21.61},{"date":"2020-08-25","close":22.03},{"date":"2020-08-26","close":21.52},{"date":"2020-08-27","close":21.7},{"date":"2020-08-28","close":21.71},{"date":"2020-08-31","close":21.23},{"date":"2020-09-01","close":21.16},{"date":"2020-09-02","close":21.12},{"date":"2020-09-03","close":21.12},{"date":"2020-09-04","close":21.2},{"date":"2020-09-08","close":21.62},{"date":"2020-09-09","close":22.37},{"date":"2020-09-10","close":22.72},{"date":"2020-09-11","close":21.99},{"date":"2020-09-14","close":22.15},{"date":"2020-09-15","close":23.88},{"date":"2020-09-16","close":23.03},{"date":"2020-09-17","close":22.88},{"date":"2020-09-18","close":22.63},{"date":"2020-09-21","close":22.55},{"date":"2020-09-22","close":21.63},{"date":"2020-09-23","close":20.0},{"date":"2020-09-24","close":19.36},{"date":"2020-09-25","close":20.07},{"date":"2020-09-28","close":20.97},{"date":"2020-09-29","close":21.18},{"date":"2020-09-30","close":21.81},{"date":"2020-10-01","close":23.25},{"date":"2020-10-02","close":23.41},{"date":"2020-10-05","close":24.18},{"date":"2020-10-06","close":24.58},{"date":"2020-10-07","close":24.59},{"date":"2020-10-08","close":26.16},{"date":"2020-10-09","close":26.13},{"date":"2020-10-12","close":26.47},{"date":"2020-10-13","close":26.75},{"date":"2020-10-14","close":27.67},{"date":"2020-10-15","close":27.84},{"date":"2020-10-16","close":28.14},{"date":"2020-10-19","close":28.62},{"date":"2020-10-20","close":28.56},{"date":"2020-10-21","close":26.78},{"date":"2020-10-22","close":26.45},{"date":"2020-10-23","close":28.54},{"date":"2020-10-26","close":26.59},{"date":"2020-10-27","close":25.96},{"date":"2020-10-28","close":27.95},{"date":"2020-10-29","close":27.67},{"date":"2020-10-30","close":27.3},{"date":"2020-11-02","close":27.76},{"date":"2020-11-03","close":29.24},{"date":"2020-11-04","close":29.29},{"date":"2020-11-05","close":30.0},{"date":"2020-11-06","close":30.0},{"date":"2020-11-09","close":29.43},{"date":"2020-11-10","close":29.85},{"date":"2020-11-11","close":29.64},{"date":"2020-11-12","close":29.23},{"date":"2020-11-13","close":29.78},{"date":"2020-11-16","close":29.71},{"date":"2020-11-17","close":29.68},{"date":"2020-11-18","close":28.5},{"date":"2020-11-19","close":29.46},{"date":"2020-11-20","close":29.98},{"date":"2020-11-23","close":29.22},{"date":"2020-11-24","close":28.91},{"date":"2020-11-25","close":29.84},{"date":"2020-11-27","close":29.75},{"date":"2020-11-30","close":29.86},{"date":"2020-12-01","close":35.47},{"date":"2020-12-02","close":35.52},{"date":"2020-12-03","close":34.26},{"date":"2020-12-04","close":34.94},{"date":"2020-12-07","close":35.7},{"date":"2020-12-08","close":37.42},{"date":"2020-12-09","close":35.31},{"date":"2020-12-10","close":37.94},{"date":"2020-12-11","close":37.49},{"date":"2020-12-14","close":36.51},{"date":"2020-12-15","close":34.96},{"date":"2020-12-16","close":34.76},{"date":"2020-12-17","close":36.42},{"date":"2020-12-18","close":37.27},{"date":"2020-12-21","close":38.47},{"date":"2020-12-22","close":38.53},{"date":"2020-12-23","close":38.16},{"date":"2020-12-24","close":37.93},{"date":"2020-12-28","close":37.8},{"date":"2020-12-29","close":36.84},{"date":"2020-12-30","close":37.87},{"date":"2020-12-31","close":37.56},{"date":"2021-01-04","close":35.8},{"date":"2021-01-05","close":33.89},{"date":"2021-01-06","close":38.25},{"date":"2021-01-07","close":37.86},{"date":"2021-01-08","close":38.14},{"date":"2021-01-11","close":37.19},{"date":"2021-01-12","close":36.74},{"date":"2021-01-13","close":36.71},{"date":"2021-01-14","close":37.39},{"date":"2021-01-15","close":37.23},{"date":"2021-01-19","close":37.5},{"date":"2021-01-20","close":37.9},{"date":"2021-01-21","close":38.1},{"date":"2021-01-22","close":38.0},{"date":"2021-01-25","close":37.82},{"date":"2021-01-26","close":38.25},{"date":"2021-01-27","close":37.05},{"date":"2021-01-28","close":37.25},{"date":"2021-01-29","close":38.27},{"date":"2021-02-01","close":40.15},{"date":"2021-02-02","close":38.76},{"date":"2021-02-03","close":37.93},{"date":"2021-02-04","close":36.0},{"date":"2021-02-05","close":35.74},{"date":"2021-02-08","close":35.77},{"date":"2021-02-09","close":36.26},{"date":"2021-02-10","close":33.74},{"date":"2021-02-11","close":34.41},{"date":"2021-02-12","close":32.89},{"date":"2021-02-16","close":32.27},{"date":"2021-02-17","close":32.16},{"date":"2021-02-18","close":31.81},{"date":"2021-02-19","close":31.75},{"date":"2021-02-22","close":31.21},{"date":"2021-02-23","close":30.44},{"date":"2021-02-24","close":32.245},{"date":"2021-02-25","close":31.6},{"date":"2021-02-26","close":30.77},{"date":"2021-03-01","close":31.94},{"date":"2021-03-02","close":32.12},{"date":"2021-03-03","close":30.49},{"date":"2021-03-04","close":31.08},{"date":"2021-03-05","close":31.14},{"date":"2021-03-08","close":32.86},{"date":"2021-03-09","close":34.28},{"date":"2021-03-10","close":35.98},{"date":"2021-03-11","close":37.26},{"date":"2021-03-12","close":37.17},{"date":"2021-03-15","close":38.21},{"date":"2021-03-16","close":38.07},{"date":"2021-03-17","close":37.21},{"date":"2021-03-18","close":35.77},{"date":"2021-03-19","close":37.12},{"date":"2021-03-22","close":35.52},{"date":"2021-03-23","close":33.85},{"date":"2021-03-24","close":33.49},{"date":"2021-03-25","close":34.29},{"date":"2021-03-26","close":35.25},{"date":"2021-03-29","close":34.64},{"date":"2021-03-30","close":34.82},{"date":"2021-03-31","close":36.76},{"date":"2021-04-01","close":37.1},{"date":"2021-04-05","close":38.5},{"date":"2021-04-06","close":37.96},{"date":"2021-04-07","close":37.94},{"date":"2021-04-08","close":37.61},{"date":"2021-04-09","close":37.88},{"date":"2021-04-12","close":36.99},{"date":"2021-04-13","close":29.69},{"date":"2021-04-14","close":28.99},{"date":"2021-04-15","close":28.61},{"date":"2021-04-16","close":29.17},{"date":"2021-04-19","close":28.2},{"date":"2021-04-20","close":28.27},{"date":"2021-04-21","close":29.39},{"date":"2021-04-22","close":29.28},{"date":"2021-04-23","close":29.41},{"date":"2021-04-26","close":29.46},{"date":"2021-04-27","close":30.75},{"date":"2021-04-28","close":30.32},{"date":"2021-04-29","close":29.71},{"date":"2021-04-30","close":29.06},{"date":"2021-05-03","close":29.05},{"date":"2021-05-04","close":28.71},{"date":"2021-05-05","close":28.8},{"date":"2021-05-06","close":25.41},{"date":"2021-05-07","close":26.34},{"date":"2021-05-10","close":24.93},{"date":"2021-05-11","close":24.52},{"date":"2021-05-12","close":24.79},{"date":"2021-05-13","close":26.11},{"date":"2021-05-14","close":25.28},{"date":"2021-05-17","close":24.11},{"date":"2021-05-18","close":23.48},{"date":"2021-05-19","close":24.36},{"date":"2021-05-20","close":24.53},{"date":"2021-05-21","close":25.07},{"date":"2021-05-24","close":25.13},{"date":"2021-05-25","close":26.02},{"date":"2021-05-26","close":26.98},{"date":"2021-05-27","close":26.7},{"date":"2021-05-28","close":26.19},{"date":"2021-06-01","close":25.7},{"date":"2021-06-02","close":25.95},{"date":"2021-06-03","close":25.34},{"date":"2021-06-04","close":25.81},{"date":"2021-06-07","close":26.69},{"date":"2021-06-08","close":26.97},{"date":"2021-06-09","close":26.45},{"date":"2021-06-10","close":27.68},{"date":"2021-06-11","close":27.21},{"date":"2021-06-14","close":27.75},{"date":"2021-06-15","close":27.6},{"date":"2021-06-16","close":27.23},{"date":"2021-06-17","close":28.3},{"date":"2021-06-18","close":27.68},{"date":"2021-06-21","close":28.36},{"date":"2021-06-22","close":28.68},{"date":"2021-06-23","close":29.25},{"date":"2021-06-24","close":29.49},{"date":"2021-06-25","close":29.9},{"date":"2021-06-28","close":28.39},{"date":"2021-06-29","close":27.88},{"date":"2021-06-30","close":27.41},{"date":"2021-07-01","close":27.26},{"date":"2021-07-02","close":27.45},{"date":"2021-07-06","close":27.4},{"date":"2021-07-07","close":27.46},{"date":"2021-07-08","close":27.16},{"date":"2021-07-09","close":27.05},{"date":"2021-07-12","close":26.5},{"date":"2021-07-13","close":26.27},{"date":"2021-07-14","close":25.58},{"date":"2021-07-15","close":25.76},{"date":"2021-07-16","close":25.47},{"date":"2021-07-19","close":23.96},{"date":"2021-07-20","close":22.86},{"date":"2021-07-21","close":23.46},{"date":"2021-07-22","close":22.55},{"date":"2021-07-23","close":22.3},{"date":"2021-07-26","close":22.06},{"date":"2021-07-27","close":22.21},{"date":"2021-07-28","close":22.09},{"date":"2021-07-29","close":22.15},{"date":"2021-07-30","close":22.39},{"date":"2021-08-02","close":21.84},{"date":"2021-08-03","close":21.49},{"date":"2021-08-04","close":21.71},{"date":"2021-08-05","close":25.13},{"date":"2021-08-06","close":25.27},{"date":"2021-08-09","close":24.87},{"date":"2021-08-10","close":24.61},{"date":"2021-08-11","close":25.31},{"date":"2021-08-12","close":25.38},{"date":"2021-08-13","close":25.12},{"date":"2021-08-16","close":24.52},{"date":"2021-08-17","close":24.0},{"date":"2021-08-18","close":23.41},{"date":"2021-08-19","close":22.69},{"date":"2021-08-20","close":23.35},{"date":"2021-08-23","close":23.7},{"date":"2021-08-24","close":23.63},{"date":"2021-08-25","close":24.05},{"date":"2021-08-26","close":23.24},{"date":"2021-08-27","close":23.66},{"date":"2021-08-30","close":23.75},{"date":"2021-08-31","close":24.04},{"date":"2021-09-01","close":24.09},{"date":"2021-09-02","close":24.89},{"date":"2021-09-03","close":24.38},{"date":"2021-09-07","close":25.33},{"date":"2021-09-08","close":25.15},{"date":"2021-09-09","close":24.69},{"date":"2021-09-10","close":23.78},{"date":"2021-09-13","close":23.94},{"date":"2021-09-14","close":23.89},{"date":"2021-09-15","close":24.44},{"date":"2021-09-16","close":23.87},{"date":"2021-09-17","close":24.04},{"date":"2021-09-20","close":24.01},{"date":"2021-09-21","close":23.31},{"date":"2021-09-22","close":23.24},{"date":"2021-09-23","close":23.71},{"date":"2021-09-24","close":23.0},{"date":"2021-09-27","close":23.77},{"date":"2021-09-28","close":23.4},{"date":"2021-09-29","close":23.25},{"date":"2021-09-30","close":23.29},{"date":"2021-10-01","close":23.57},{"date":"2021-10-04","close":23.56},{"date":"2021-10-05","close":23.63},{"date":"2021-10-06","close":23.22},{"date":"2021-10-07","close":23.25},{"date":"2021-10-08","close":23.11},{"date":"2021-10-11","close":23.26},{"date":"2021-10-12","close":23.6},{"date":"2021-10-13","close":23.49},{"date":"2021-10-14","close":24.73},{"date":"2021-10-15","close":25.26},{"date":"2021-10-18","close":24.84},{"date":"2021-10-19","close":25.21},{"date":"2021-10-20","close":25.79},{"date":"2021-10-21","close":25.8},{"date":"2021-10-22","close":25.6},{"date":"2021-10-25","close":25.04},{"date":"2021-10-26","close":25.18},{"date":"2021-10-27","close":25.45},{"date":"2021-10-28","close":26.86},{"date":"2021-10-29","close":27.25},{"date":"2021-11-01","close":27.01},{"date":"2021-11-02","close":25.95},{"date":"2021-11-03","close":26.36},{"date":"2021-11-04","close":25.85},{"date":"2021-11-05","close":24.94},{"date":"2021-11-08","close":25.64},{"date":"2021-11-09","close":24.45},{"date":"2021-11-10","close":25.22},{"date":"2021-11-11","close":25.0},{"date":"2021-11-12","close":25.22},{"date":"2021-11-15","close":25.29},{"date":"2021-11-16","close":25.51},{"date":"2021-11-17","close":23.99},{"date":"2021-11-18","close":23.36},{"date":"2021-11-19","close":23.03},{"date":"2021-11-22","close":22.22},{"date":"2021-11-23","close":22.38},{"date":"2021-11-24","close":22.37},{"date":"2021-11-26","close":21.6},{"date":"2021-11-29","close":20.14},{"date":"2021-11-30","close":19.63},{"date":"2021-12-01","close":18.47},{"date":"2021-12-02","close":18.96},{"date":"2021-12-03","close":20.0},{"date":"2021-12-06","close":20.63},{"date":"2021-12-07","close":21.61},{"date":"2021-12-08","close":22.21},{"date":"2021-12-09","close":21.93},{"date":"2021-12-10","close":21.83},{"date":"2021-12-13","close":22.01},{"date":"2021-12-14","close":21.26},{"date":"2021-12-15","close":21.05},{"date":"2021-12-16","close":20.18},{"date":"2021-12-17","close":21.35},{"date":"2021-12-20","close":21.42},{"date":"2021-12-21","close":21.99},{"date":"2021-12-22","close":23.03},{"date":"2021-12-23","close":23.73},{"date":"2021-12-27","close":23.84},{"date":"2021-12-28","close":23.0},{"date":"2021-12-29","close":23.12},{"date":"2021-12-30","close":23.49},{"date":"2021-12-31","close":24.46},{"date":"2022-01-03","close":23.95},{"date":"2022-01-04","close":23.29},{"date":"2022-01-05","close":23.11},{"date":"2022-01-06","close":22.22},{"date":"2022-01-07","close":22.25},{"date":"2022-01-10","close":23.07},{"date":"2022-01-11","close":23.5},{"date":"2022-01-12","close":22.15},{"date":"2022-01-13","close":21.8},{"date":"2022-01-14","close":20.49},{"date":"2022-01-18","close":19.55},{"date":"2022-01-19","close":19.12},{"date":"2022-01-20","close":19.4},{"date":"2022-01-21","close":18.4},{"date":"2022-01-24","close":18.92},{"date":"2022-01-25","close":18.11},{"date":"2022-01-26","close":17.86},{"date":"2022-01-27","close":17.87},{"date":"2022-01-28","close":17.87},{"date":"2022-01-31","close":18.9},{"date":"2022-02-01","close":17.97},{"date":"2022-02-02","close":17.66},{"date":"2022-02-03","close":17.2},{"date":"2022-02-04","close":17.11},{"date":"2022-02-07","close":17.18},{"date":"2022-02-08","close":17.98},{"date":"2022-02-09","close":17.99},{"date":"2022-02-10","close":18.33},{"date":"2022-02-11","close":17.88},{"date":"2022-02-14","close":17.6},{"date":"2022-02-15","close":18.31},{"date":"2022-02-16","close":18.35},{"date":"2022-02-17","close":17.43},{"date":"2022-02-18","close":16.77},{"date":"2022-02-22","close":15.73},{"date":"2022-02-23","close":15.56},{"date":"2022-02-24","close":15.19},{"date":"2022-02-25","close":16.2},{"date":"2022-02-28","close":17.43},{"date":"2022-03-01","close":15.92},{"date":"2022-03-02","close":15.28},{"date":"2022-03-03","close":15.0},{"date":"2022-03-04","close":15.1},{"date":"2022-03-07","close":15.54},{"date":"2022-03-08","close":16.69},{"date":"2022-03-09","close":16.69},{"date":"2022-03-10","close":16.25},{"date":"2022-03-11","close":15.51},{"date":"2022-03-14","close":15.34},{"date":"2022-03-15","close":16.05},{"date":"2022-03-16","close":16.58},{"date":"2022-03-17","close":17.5},{"date":"2022-03-18","close":17.58},{"date":"2022-03-21","close":17.27},{"date":"2022-03-22","close":17.25},{"date":"2022-03-23","close":16.46},{"date":"2022-03-24","close":16.59},{"date":"2022-03-25","close":16.0},{"date":"2022-03-28","close":16.41},{"date":"2022-03-29","close":17.2},{"date":"2022-03-30","close":16.91},{"date":"2022-03-31","close":16.03},{"date":"2022-04-01","close":16.65},{"date":"2022-04-04","close":16.55},{"date":"2022-04-05","close":16.19},{"date":"2022-04-06","close":15.66},{"date":"2022-04-07","close":15.58},{"date":"2022-04-08","close":15.33},{"date":"2022-04-11","close":15.21},{"date":"2022-04-12","close":16.29},{"date":"2022-04-13","close":16.24},{"date":"2022-04-14","close":15.84},{"date":"2022-04-18","close":15.36},{"date":"2022-04-19","close":15.64},{"date":"2022-04-20","close":15.29},{"date":"2022-04-21","close":14.93},{"date":"2022-04-22","close":14.36},{"date":"2022-04-25","close":14.19},{"date":"2022-04-26","close":13.52},{"date":"2022-04-27","close":13.3},{"date":"2022-04-28","close":13.36},{"date":"2022-04-29","close":12.66},{"date":"2022-05-02","close":12.86},{"date":"2022-05-03","close":12.74},{"date":"2022-05-04","close":13.52},{"date":"2022-05-05","close":12.82},{"date":"2022-05-06","close":12.96},{"date":"2022-05-09","close":11.43},{"date":"2022-05-10","close":14.86},{"date":"2022-05-11","close":14.14},{"date":"2022-05-12","close":15.55},{"date":"2022-05-13","close":16.25},{"date":"2022-05-16","close":16.52},{"date":"2022-05-17","close":17.12},{"date":"2022-05-18","close":16.94},{"date":"2022-05-19","close":16.99},{"date":"2022-05-20","close":17.48},{"date":"2022-05-23","close":17.58},{"date":"2022-05-24","close":17.35},{"date":"2022-05-25","close":17.85},{"date":"2022-05-26","close":17.76},{"date":"2022-05-27","close":17.89},{"date":"2022-05-31","close":17.99},{"date":"2022-06-01","close":17.65},{"date":"2022-06-02","close":18.18},{"date":"2022-06-03","close":17.94},{"date":"2022-06-06","close":17.73},{"date":"2022-06-07","close":17.96},{"date":"2022-06-08","close":17.79},{"date":"2022-06-09","close":17.56},{"date":"2022-06-10","close":18.05},{"date":"2022-06-13","close":17.19},{"date":"2022-06-14","close":17.25},{"date":"2022-06-15","close":17.19},{"date":"2022-06-16","close":16.85},{"date":"2022-06-17","close":17.25},{"date":"2022-06-21","close":17.57},{"date":"2022-06-22","close":17.92},{"date":"2022-06-23","close":18.37},{"date":"2022-06-24","close":18.89},{"date":"2022-06-27","close":19.27},{"date":"2022-06-28","close":18.74},{"date":"2022-06-29","close":18.51},{"date":"2022-06-30","close":18.04},{"date":"2022-07-01","close":18.17},{"date":"2022-07-05","close":18.45},{"date":"2022-07-06","close":18.71},{"date":"2022-07-07","close":19.26},{"date":"2022-07-08","close":19.44},{"date":"2022-07-11","close":19.18},{"date":"2022-07-12","close":19.35},{"date":"2022-07-13","close":19.44},{"date":"2022-07-14","close":19.61},{"date":"2022-07-15","close":20.14},{"date":"2022-07-18","close":20.27},{"date":"2022-07-19","close":20.28},{"date":"2022-07-20","close":20.84},{"date":"2022-07-21","close":21.52},{"date":"2022-07-22","close":21.01},{"date":"2022-07-25","close":21.0},{"date":"2022-07-26","close":21.04},{"date":"2022-07-27","close":21.34},{"date":"2022-07-28","close":21.93},{"date":"2022-07-29","close":22.11},{"date":"2022-08-01","close":22.3},{"date":"2022-08-02","close":24.15},{"date":"2022-08-03","close":24.85},{"date":"2022-08-04","close":25.36},{"date":"2022-08-05","close":25.5},{"date":"2022-08-08","close":25.72},{"date":"2022-08-09","close":22.24},{"date":"2022-08-10","close":23.42},{"date":"2022-08-11","close":23.19},{"date":"2022-08-12","close":23.62},{"date":"2022-08-15","close":23.2},{"date":"2022-08-16","close":22.01},{"date":"2022-08-17","close":21.37},{"date":"2022-08-18","close":21.37},{"date":"2022-08-19","close":21.1},{"date":"2022-08-22","close":20.73},{"date":"2022-08-23","close":20.77},{"date":"2022-08-24","close":20.19},{"date":"2022-08-25","close":19.75},{"date":"2022-08-26","close":19.5},{"date":"2022-08-29","close":18.85},{"date":"2022-08-30","close":18.46},{"date":"2022-08-31","close":17.97},{"date":"2022-09-01","close":17.73},{"date":"2022-09-02","close":17.58},{"date":"2022-09-06","close":17.38},{"date":"2022-09-07","close":18.63},{"date":"2022-09-08","close":19.11},{"date":"2022-09-09","close":19.51},{"date":"2022-09-12","close":19.8},{"date":"2022-09-13","close":19.61},{"date":"2022-09-14","close":18.98},{"date":"2022-09-15","close":19.15},{"date":"2022-09-16","close":20.15},{"date":"2022-09-19","close":22.12},{"date":"2022-09-20","close":21.71},{"date":"2022-09-21","close":20.38},{"date":"2022-09-22","close":19.99},{"date":"2022-09-23","close":19.22},{"date":"2022-09-26","close":19.29},{"date":"2022-09-27","close":19.0},{"date":"2022-09-28","close":19.48},{"date":"2022-09-29","close":19.11},{"date":"2022-09-30","close":18.78},{"date":"2022-10-03","close":19.42},{"date":"2022-10-04","close":20.1},{"date":"2022-10-05","close":19.97},{"date":"2022-10-06","close":20.01},{"date":"2022-10-07","close":19.91},{"date":"2022-10-10","close":20.72},{"date":"2022-10-11","close":20.83},{"date":"2022-10-12","close":21.2},{"date":"2022-10-13","close":21.94},{"date":"2022-10-14","close":20.67},{"date":"2022-10-17","close":21.15},{"date":"2022-10-18","close":21.33},{"date":"2022-10-19","close":20.83},{"date":"2022-10-20","close":20.98},{"date":"2022-10-21","close":21.72},{"date":"2022-10-24","close":21.54},{"date":"2022-10-25","close":22.49},{"date":"2022-10-26","close":23.0},{"date":"2022-10-27","close":22.52},{"date":"2022-10-28","close":22.92},{"date":"2022-10-31","close":22.8},{"date":"2022-11-01","close":22.95},{"date":"2022-11-02","close":22.15},{"date":"2022-11-03","close":21.34},{"date":"2022-11-04","close":22.09},{"date":"2022-11-07","close":21.06},{"date":"2022-11-08","close":20.61},{"date":"2022-11-09","close":20.72},{"date":"2022-11-10","close":22.61},{"date":"2022-11-11","close":22.83},{"date":"2022-11-14","close":21.93},{"date":"2022-11-15","close":21.94},{"date":"2022-11-16","close":21.5},{"date":"2022-11-17","close":21.47},{"date":"2022-11-18","close":21.23},{"date":"2022-11-21","close":21.01},{"date":"2022-11-22","close":21.5},{"date":"2022-11-23","close":21.6},{"date":"2022-11-25","close":21.73},{"date":"2022-11-28","close":21.44},{"date":"2022-11-29","close":21.4},{"date":"2022-11-30","close":22.31},{"date":"2022-12-01","close":22.61},{"date":"2022-12-02","close":22.86},{"date":"2022-12-05","close":21.92},{"date":"2022-12-06","close":21.65},{"date":"2022-12-07","close":21.75},{"date":"2022-12-08","close":22.01},{"date":"2022-12-09","close":21.77},{"date":"2022-12-12","close":22.02},{"date":"2022-12-13","close":21.25},{"date":"2022-12-14","close":20.11},{"date":"2022-12-15","close":20.1},{"date":"2022-12-16","close":19.75},{"date":"2022-12-19","close":19.19},{"date":"2022-12-20","close":19.02},{"date":"2022-12-21","close":19.03},{"date":"2022-12-22","close":19.48},{"date":"2022-12-23","close":19.13},{"date":"2022-12-27","close":19.04},{"date":"2022-12-28","close":19.12},{"date":"2022-12-29","close":19.42},{"date":"2022-12-30","close":19.22},{"date":"2023-01-03","close":19.34},{"date":"2023-01-04","close":19.78},{"date":"2023-01-05","close":19.6},{"date":"2023-01-06","close":19.65},{"date":"2023-01-09","close":19.72},{"date":"2023-01-10","close":20.57},{"date":"2023-01-11","close":20.3},{"date":"2023-01-12","close":20.96},{"date":"2023-01-13","close":21.72},{"date":"2023-01-17","close":21.94},{"date":"2023-01-18","close":21.49},{"date":"2023-01-19","close":21.63},{"date":"2023-01-20","close":21.03},{"date":"2023-01-23","close":21.4},{"date":"2023-01-24","close":20.76},{"date":"2023-01-25","close":20.94},{"date":"2023-01-26","close":21.25},{"date":"2023-01-27","close":21.19},{"date":"2023-01-30","close":21.03},{"date":"2023-01-31","close":21.43},{"date":"2023-02-01","close":21.38},{"date":"2023-02-02","close":21.33},{"date":"2023-02-03","close":21.4},{"date":"2023-02-06","close":20.14},{"date":"2023-02-07","close":20.65},{"date":"2023-02-08","close":20.56},{"date":"2023-02-09","close":20.28},{"date":"2023-02-10","close":20.62},{"date":"2023-02-13","close":21.17},{"date":"2023-02-14","close":21.07},{"date":"2023-02-15","close":22.04},{"date":"2023-02-16","close":22.06},{"date":"2023-02-17","close":22.26},{"date":"2023-02-21","close":22.09},{"date":"2023-02-22","close":22.47},{"date":"2023-02-23","close":22.73},{"date":"2023-02-24","close":22.19},{"date":"2023-02-27","close":21.98},{"date":"2023-02-28","close":15.99},{"date":"2023-03-01","close":15.13},{"date":"2023-03-02","close":15.5},{"date":"2023-03-03","close":16.0},{"date":"2023-03-06","close":14.95},{"date":"2023-03-07","close":15.07},{"date":"2023-03-08","close":14.94},{"date":"2023-03-09","close":14.56},{"date":"2023-03-10","close":13.8},{"date":"2023-03-13","close":13.16},{"date":"2023-03-14","close":13.27},{"date":"2023-03-15","close":13.53},{"date":"2023-03-16","close":13.67},{"date":"2023-03-17","close":13.49},{"date":"2023-03-20","close":13.5},{"date":"2023-03-21","close":14.4},{"date":"2023-03-22","close":13.74},{"date":"2023-03-23","close":13.68},{"date":"2023-03-24","close":13.83},{"date":"2023-03-27","close":13.88},{"date":"2023-03-28","close":13.85},{"date":"2023-03-29","close":13.18},{"date":"2023-03-30","close":12.88},{"date":"2023-03-31","close":12.43},{"date":"2023-04-03","close":12.52},{"date":"2023-04-04","close":12.1},{"date":"2023-04-05","close":12.13},{"date":"2023-04-06","close":12.15},{"date":"2023-04-10","close":12.15},{"date":"2023-04-11","close":12.14},{"date":"2023-04-12","close":12.08},{"date":"2023-04-13","close":12.16},{"date":"2023-04-14","close":11.95},{"date":"2023-04-17","close":11.76},{"date":"2023-04-18","close":11.65},{"date":"2023-04-19","close":11.9},{"date":"2023-04-20","close":11.76},{"date":"2023-04-21","close":12.25},{"date":"2023-04-24","close":12.13},{"date":"2023-04-25","close":11.49},{"date":"2023-04-26","close":11.48},{"date":"2023-04-27","close":11.75},{"date":"2023-04-28","close":11.88},{"date":"2023-05-01","close":11.75},{"date":"2023-05-02","close":11.33},{"date":"2023-05-03","close":11.56},{"date":"2023-05-04","close":11.0},{"date":"2023-05-05","close":11.66},{"date":"2023-05-08","close":12.07},{"date":"2023-05-09","close":11.3},{"date":"2023-05-10","close":11.06},{"date":"2023-05-11","close":10.09},{"date":"2023-05-12","close":10.6},{"date":"2023-05-15","close":11.11},{"date":"2023-05-16","close":11.09},{"date":"2023-05-17","close":11.22},{"date":"2023-05-18","close":11.1},{"date":"2023-05-19","close":11.04},{"date":"2023-05-22","close":11.36},{"date":"2023-05-23","close":11.18},{"date":"2023-05-24","close":10.94},{"date":"2023-05-25","close":10.57},{"date":"2023-05-26","close":10.48},{"date":"2023-05-30","close":10.42},{"date":"2023-05-31","close":10.48},{"date":"2023-06-01","close":10.56},{"date":"2023-06-02","close":10.5},{"date":"2023-06-05","close":10.2},{"date":"2023-06-06","close":10.0},{"date":"2023-06-07","close":10.78},{"date":"2023-06-08","close":10.41},{"date":"2023-06-09","close":10.3},{"date":"2023-06-12","close":10.54},{"date":"2023-06-13","close":10.15},{"date":"2023-06-14","close":9.98},{"date":"2023-06-15","close":9.98},{"date":"2023-06-16","close":10.1},{"date":"2023-06-20","close":10.37},{"date":"2023-06-21","close":10.39},{"date":"2023-06-22","close":9.88},{"date":"2023-06-23","close":9.53},{"date":"2023-06-26","close":9.43},{"date":"2023-06-27","close":11.28},{"date":"2023-06-28","close":11.61},{"date":"2023-06-29","close":11.97},{"date":"2023-06-30","close":12.17},{"date":"2023-07-03","close":11.98},{"date":"2023-07-05","close":11.94},{"date":"2023-07-06","close":11.96},{"date":"2023-07-07","close":12.26},{"date":"2023-07-10","close":12.59},{"date":"2023-07-11","close":12.81},{"date":"2023-07-12","close":12.74},{"date":"2023-07-13","close":12.81},{"date":"2023-07-14","close":13.36},{"date":"2023-07-17","close":13.48},{"date":"2023-07-18","close":14.45},{"date":"2023-07-19","close":14.34},{"date":"2023-07-20","close":14.06},{"date":"2023-07-21","close":13.97},{"date":"2023-07-24","close":13.83},{"date":"2023-07-25","close":13.72},{"date":"2023-07-26","close":13.53},{"date":"2023-07-27","close":13.29},{"date":"2023-07-28","close":13.59},{"date":"2023-07-31","close":13.74},{"date":"2023-08-01","close":13.76},{"date":"2023-08-02","close":13.57},{"date":"2023-08-03","close":13.43},{"date":"2023-08-04","close":13.57},{"date":"2023-08-07","close":13.3},{"date":"2023-08-08","close":14.68},{"date":"2023-08-09","close":14.77},{"date":"2023-08-10","close":14.0},{"date":"2023-08-11","close":13.88},{"date":"2023-08-14","close":13.84},{"date":"2023-08-15","close":13.47},{"date":"2023-08-16","close":13.47},{"date":"2023-08-17","close":11.61},{"date":"2023-08-18","close":11.53},{"date":"2023-08-21","close":11.37},{"date":"2023-08-22","close":11.77},{"date":"2023-08-23","close":11.99},{"date":"2023-08-24","close":11.65},{"date":"2023-08-25","close":11.61},{"date":"2023-08-28","close":11.71},{"date":"2023-08-29","close":12.02},{"date":"2023-08-30","close":12.05},{"date":"2023-08-31","close":11.93},{"date":"2023-09-01","close":11.79},{"date":"2023-09-05","close":10.93},{"date":"2023-09-06","close":11.07},{"date":"2023-09-07","close":10.66},{"date":"2023-09-08","close":10.78},{"date":"2023-09-11","close":10.69},{"date":"2023-09-12","close":10.61},{"date":"2023-09-13","close":10.14},{"date":"2023-09-14","close":9.72},{"date":"2023-09-15","close":9.74},{"date":"2023-09-18","close":9.54},{"date":"2023-09-19","close":9.56},{"date":"2023-09-20","close":8.94},{"date":"2023-09-21","close":8.66},{"date":"2023-09-22","close":8.6},{"date":"2023-09-25","close":8.8},{"date":"2023-09-26","close":8.75},{"date":"2023-09-27","close":8.78},{"date":"2023-09-28","close":8.84},{"date":"2023-09-29","close":9.1},{"date":"2023-10-02","close":8.97},{"date":"2023-10-03","close":8.41},{"date":"2023-10-04","close":8.46},{"date":"2023-10-05","close":8.05},{"date":"2023-10-06","close":7.98},{"date":"2023-10-09","close":7.56},{"date":"2023-10-10","close":8.41},{"date":"2023-10-11","close":7.535},{"date":"2023-10-12","close":7.51},{"date":"2023-10-13","close":7.44},{"date":"2023-10-16","close":7.2},{"date":"2023-10-17","close":7.51},{"date":"2023-10-18","close":7.52},{"date":"2023-10-19","close":7.7},{"date":"2023-10-20","close":7.64},{"date":"2023-10-23","close":7.49},{"date":"2023-10-24","close":7.56},{"date":"2023-10-25","close":7.18},{"date":"2023-10-26","close":7.33},{"date":"2023-10-27","close":7.4},{"date":"2023-10-30","close":7.43},{"date":"2023-10-31","close":7.33},{"date":"2023-11-01","close":7.16},{"date":"2023-11-02","close":7.6},{"date":"2023-11-03","close":8.47},{"date":"2023-11-06","close":8.45},{"date":"2023-11-07","close":7.69},{"date":"2023-11-08","close":6.5},{"date":"2023-11-09","close":6.81},{"date":"2023-11-10","close":6.88},{"date":"2023-11-13","close":7.58},{"date":"2023-11-14","close":8.45},{"date":"2023-11-15","close":8.3},{"date":"2023-11-16","close":8.28},{"date":"2023-11-17","close":8.53},{"date":"2023-11-20","close":8.52},{"date":"2023-11-21","close":8.32},{"date":"2023-11-22","close":8.5},{"date":"2023-11-24","close":8.61},{"date":"2023-11-27","close":8.74},{"date":"2023-11-28","close":8.8},{"date":"2023-11-29","close":8.89},{"date":"2023-11-30","close":8.48},{"date":"2023-12-01","close":8.83},{"date":"2023-12-04","close":9.2},{"date":"2023-12-05","close":8.56},{"date":"2023-12-06","close":8.47},{"date":"2023-12-07","close":7.98},{"date":"2023-12-08","close":8.28},{"date":"2023-12-11","close":8.17},{"date":"2023-12-12","close":7.95},{"date":"2023-12-13","close":8.47},{"date":"2023-12-14","close":8.71},{"date":"2023-12-15","close":7.74},{"date":"2023-12-18","close":7.71},{"date":"2023-12-19","close":7.85},{"date":"2023-12-20","close":6.49},{"date":"2023-12-21","close":7.15},{"date":"2023-12-22","close":7.09},{"date":"2023-12-26","close":7.08},{"date":"2023-12-27","close":7.17},{"date":"2023-12-28","close":7.32},{"date":"2023-12-29","close":7.29},{"date":"2024-01-02","close":7.26},{"date":"2024-01-03","close":7.01},{"date":"2024-01-04","close":7.19},{"date":"2024-01-05","close":7.25},{"date":"2024-01-08","close":7.01},{"date":"2024-01-09","close":6.82},{"date":"2024-01-10","close":6.76},{"date":"2024-01-11","close":7.23},{"date":"2024-01-12","close":6.93},{"date":"2024-01-16","close":6.65},{"date":"2024-01-17","close":6.64},{"date":"2024-01-18","close":6.78},{"date":"2024-01-19","close":6.87},{"date":"2024-01-22","close":7.21},{"date":"2024-01-23","close":7.0},{"date":"2024-01-24","close":6.94},{"date":"2024-01-25","close":7.08},{"date":"2024-01-26","close":7.09},{"date":"2024-01-29","close":7.36},{"date":"2024-01-30","close":7.26},{"date":"2024-01-31","close":7.22},{"date":"2024-02-01","close":7.32},{"date":"2024-02-02","close":7.47},{"date":"2024-02-05","close":7.01},{"date":"2024-02-06","close":7.32},{"date":"2024-02-07","close":7.0},{"date":"2024-02-08","close":7.11},{"date":"2024-02-09","close":7.42},{"date":"2024-02-12","close":7.6},{"date":"2024-02-13","close":7.22},{"date":"2024-02-14","close":7.34},{"date":"2024-02-15","close":7.62},{"date":"2024-02-16","close":7.49},{"date":"2024-02-20","close":7.24},{"date":"2024-02-21","close":7.1},{"date":"2024-02-22","close":7.52},{"date":"2024-02-23","close":7.49},{"date":"2024-02-26","close":7.63},{"date":"2024-02-27","close":10.0},{"date":"2024-02-28","close":10.27},{"date":"2024-02-29","close":10.23},{"date":"2024-03-01","close":10.52},{"date":"2024-03-04","close":10.58},{"date":"2024-03-05","close":10.37},{"date":"2024-03-06","close":10.48},{"date":"2024-03-07","close":10.96},{"date":"2024-03-08","close":10.85},{"date":"2024-03-11","close":10.84},{"date":"2024-03-12","close":10.83},{"date":"2024-03-13","close":10.36},{"date":"2024-03-14","close":10.15},{"date":"2024-03-15","close":10.28},{"date":"2024-03-18","close":9.96},{"date":"2024-03-19","close":10.5},{"date":"2024-03-20","close":10.92},{"date":"2024-03-21","close":11.08},{"date":"2024-03-22","close":11.05},{"date":"2024-03-25","close":11.29},{"date":"2024-03-26","close":11.28},{"date":"2024-03-27","close":11.36},{"date":"2024-03-28","close":11.51},{"date":"2024-04-01","close":11.2},{"date":"2024-04-02","close":10.79},{"date":"2024-04-03","close":10.93},{"date":"2024-04-04","close":10.44},{"date":"2024-04-05","close":10.47},{"date":"2024-04-08","close":10.4},{"date":"2024-04-09","close":10.4},{"date":"2024-04-10","close":9.89},{"date":"2024-04-11","close":10.05},{"date":"2024-04-12","close":9.84},{"date":"2024-04-15","close":9.88},{"date":"2024-04-16","close":9.61},{"date":"2024-04-17","close":9.43},{"date":"2024-04-18","close":9.36},{"date":"2024-04-19","close":9.34},{"date":"2024-04-22","close":9.6},{"date":"2024-04-23","close":9.81},{"date":"2024-04-24","close":9.78},{"date":"2024-04-25","close":9.58},{"date":"2024-04-26","close":9.96},{"date":"2024-04-29","close":10.13},{"date":"2024-04-30","close":9.85},{"date":"2024-05-01","close":10.06},{"date":"2024-05-02","close":10.35},{"date":"2024-05-03","close":10.26},{"date":"2024-05-06","close":10.6},{"date":"2024-05-07","close":9.76},{"date":"2024-05-08","close":9.69},{"date":"2024-05-09","close":9.19},{"date":"2024-05-10","close":9.67},{"date":"2024-05-13","close":9.5},{"date":"2024-05-14","close":9.83},{"date":"2024-05-15","close":9.84},{"date":"2024-05-16","close":9.85},{"date":"2024-05-17","close":9.98},{"date":"2024-05-20","close":9.89},{"date":"2024-05-21","close":9.76},{"date":"2024-05-22","close":9.72},{"date":"2024-05-23","close":9.62},{"date":"2024-05-24","close":10.07},{"date":"2024-05-28","close":10.11},{"date":"2024-05-29","close":9.99},{"date":"2024-05-30","close":9.69},{"date":"2024-05-31","close":9.48},{"date":"2024-06-03","close":9.57},{"date":"2024-06-04","close":9.28},{"date":"2024-06-05","close":10.33},{"date":"2024-06-06","close":11.12},{"date":"2024-06-07","close":11.2},{"date":"2024-06-10","close":10.98},{"date":"2024-06-11","close":11.16},{"date":"2024-06-12","close":11.52},{"date":"2024-06-13","close":11.6},{"date":"2024-06-14","close":11.33},{"date":"2024-06-17","close":11.28},{"date":"2024-06-18","close":11.24},{"date":"2024-06-20","close":11.29},{"date":"2024-06-21","close":11.06},{"date":"2024-06-24","close":10.16},{"date":"2024-06-25","close":9.68},{"date":"2024-06-26","close":9.82},{"date":"2024-06-27","close":9.86},{"date":"2024-06-28","close":10.0},{"date":"2024-07-01","close":9.73},{"date":"2024-07-02","close":9.89},{"date":"2024-07-03","close":9.7},{"date":"2024-07-05","close":9.53},{"date":"2024-07-08","close":9.43},{"date":"2024-07-09","close":9.61},{"date":"2024-07-10","close":9.75},{"date":"2024-07-11","close":10.47},{"date":"2024-07-12","close":10.61},{"date":"2024-07-15","close":10.74},{"date":"2024-07-16","close":11.31},{"date":"2024-07-17","close":11.25},{"date":"2024-07-18","close":10.72},{"date":"2024-07-19","close":10.64},{"date":"2024-07-22","close":11.1},{"date":"2024-07-23","close":11.395},{"date":"2024-07-24","close":11.3},{"date":"2024-07-25","close":11.53},{"date":"2024-07-26","close":11.22},{"date":"2024-07-29","close":11.37},{"date":"2024-07-30","close":11.41},{"date":"2024-07-31","close":11.36},{"date":"2024-08-01","close":11.11},{"date":"2024-08-02","close":11.0},{"date":"2024-08-05","close":10.97},{"date":"2024-08-06","close":8.66},{"date":"2024-08-07","close":9.08},{"date":"2024-08-08","close":9.48},{"date":"2024-08-09","close":9.42},{"date":"2024-08-12","close":9.41},{"date":"2024-08-13","close":9.7},{"date":"2024-08-14","close":9.74},{"date":"2024-08-15","close":10.23},{"date":"2024-08-16","close":10.46},{"date":"2024-08-19","close":10.63},{"date":"2024-08-20","close":9.99},{"date":"2024-08-21","close":10.08},{"date":"2024-08-22","close":10.09},{"date":"2024-08-23","close":10.45},{"date":"2024-08-26","close":10.55},{"date":"2024-08-27","close":10.815},{"date":"2024-08-28","close":11.25},{"date":"2024-08-29","close":11.07},{"date":"2024-08-30","close":10.99},{"date":"2024-09-03","close":10.88},{"date":"2024-09-04","close":11.23},{"date":"2024-09-05","close":11.48},{"date":"2024-09-06","close":11.1},{"date":"2024-09-09","close":11.04},{"date":"2024-09-10","close":10.88},{"date":"2024-09-11","close":11.22},{"date":"2024-09-12","close":10.79},{"date":"2024-09-13","close":10.905},{"date":"2024-09-16","close":11.43},{"date":"2024-09-17","close":11.49},{"date":"2024-09-18","close":11.33},{"date":"2024-09-19","close":11.3},{"date":"2024-09-20","close":11.25},{"date":"2024-09-23","close":11.11},{"date":"2024-09-24","close":10.61},{"date":"2024-09-25","close":10.19},{"date":"2024-09-26","close":10.3},{"date":"2024-09-27","close":11.13},{"date":"2024-09-30","close":11.23},{"date":"2024-10-01","close":11.0},{"date":"2024-10-02","close":10.82},{"date":"2024-10-03","close":10.41},{"date":"2024-10-04","close":10.44},{"date":"2024-10-07","close":10.18},{"date":"2024-10-08","close":10.26},{"date":"2024-10-09","close":10.25},{"date":"2024-10-10","close":9.98},{"date":"2024-10-11","close":10.09},{"date":"2024-10-14","close":10.02},{"date":"2024-10-15","close":10.58},{"date":"2024-10-16","close":10.86},{"date":"2024-10-17","close":10.83},{"date":"2024-10-18","close":11.0},{"date":"2024-10-21","close":10.85},{"date":"2024-10-22","close":10.95},{"date":"2024-10-23","close":10.63},{"date":"2024-10-24","close":10.56},{"date":"2024-10-25","close":10.65},{"date":"2024-10-28","close":10.82},{"date":"2024-10-29","close":10.85},{"date":"2024-10-30","close":10.77},{"date":"2024-10-31","close":10.29},{"date":"2024-11-01","close":10.5},{"date":"2024-11-04","close":10.15},{"date":"2024-11-05","close":9.18},{"date":"2024-11-06","close":10.18},{"date":"2024-11-07","close":9.83},{"date":"2024-11-08","close":10.09},{"date":"2024-11-11","close":10.45},{"date":"2024-11-12","close":10.69},{"date":"2024-11-13","close":10.6},{"date":"2024-11-14","close":10.04},{"date":"2024-11-15","close":9.64},{"date":"2024-11-18","close":9.57},{"date":"2024-11-19","close":9.74},{"date":"2024-11-20","close":9.72},{"date":"2024-11-21","close":9.89},{"date":"2024-11-22","close":9.855},{"date":"2024-11-25","close":10.12},{"date":"2024-11-26","close":9.95},{"date":"2024-11-27","close":9.99},{"date":"2024-11-29","close":10.03},{"date":"2024-12-02","close":10.04},{"date":"2024-12-03","close":9.58},{"date":"2024-12-04","close":9.69},{"date":"2024-12-05","close":9.72},{"date":"2024-12-06","close":9.73},{"date":"2024-12-09","close":9.47},{"date":"2024-12-10","close":9.54},{"date":"2024-12-11","close":9.71},{"date":"2024-12-12","close":9.29},{"date":"2024-12-13","close":9.55},{"date":"2024-12-16","close":10.0},{"date":"2024-12-17","close":10.04},{"date":"2024-12-18","close":9.67},{"date":"2024-12-19","close":9.69},{"date":"2024-12-20","close":10.28},{"date":"2024-12-23","close":10.17},{"date":"2024-12-24","close":10.05},{"date":"2024-12-26","close":9.79},{"date":"2024-12-27","close":9.53},{"date":"2024-12-30","close":9.36},{"date":"2024-12-31","close":9.52},{"date":"2025-01-02","close":9.7},{"date":"2025-01-03","close":9.64},{"date":"2025-01-06","close":9.54},{"date":"2025-01-07","close":10.04},{"date":"2025-01-08","close":10.1},{"date":"2025-01-10","close":10.14},{"date":"2025-01-13","close":10.33},{"date":"2025-01-14","close":10.37},{"date":"2025-01-15","close":10.33},{"date":"2025-01-16","close":10.38},{"date":"2025-01-17","close":10.52},{"date":"2025-01-21","close":10.5},{"date":"2025-01-22","close":10.17},{"date":"2025-01-23","close":10.26},{"date":"2025-01-24","close":10.33},{"date":"2025-01-27","close":11.03},{"date":"2025-01-28","close":10.68},{"date":"2025-01-29","close":10.63},{"date":"2025-01-30","close":10.71},{"date":"2025-01-31","close":10.82},{"date":"2025-02-03","close":10.24},{"date":"2025-02-04","close":10.08},{"date":"2025-02-05","close":10.17},{"date":"2025-02-06","close":9.66},{"date":"2025-02-07","close":9.33},{"date":"2025-02-10","close":9.155},{"date":"2025-02-11","close":9.19},{"date":"2025-02-12","close":8.95},{"date":"2025-02-13","close":8.93},{"date":"2025-02-14","close":8.78},{"date":"2025-02-18","close":8.74},{"date":"2025-02-19","close":9.0},{"date":"2025-02-20","close":8.77},{"date":"2025-02-21","close":8.45},{"date":"2025-02-24","close":8.55},{"date":"2025-02-25","close":10.64},{"date":"2025-02-26","close":11.1},{"date":"2025-02-27","close":11.09},{"date":"2025-02-28","close":11.38},{"date":"2025-03-03","close":11.0},{"date":"2025-03-04","close":10.34},{"date":"2025-03-05","close":10.44},{"date":"2025-03-06","close":10.75},{"date":"2025-03-07","close":10.48},{"date":"2025-03-10","close":10.46},{"date":"2025-03-11","close":10.12},{"date":"2025-03-12","close":9.53},{"date":"2025-03-13","close":9.61},{"date":"2025-03-14","close":9.6},{"date":"2025-03-17","close":9.74},{"date":"2025-03-18","close":9.88},{"date":"2025-03-19","close":10.02},{"date":"2025-03-20","close":10.01},{"date":"2025-03-21","close":9.99},{"date":"2025-03-24","close":10.39},{"date":"2025-03-25","close":10.29},{"date":"2025-03-26","close":10.48},{"date":"2025-03-27","close":10.64},{"date":"2025-03-28","close":10.64},{"date":"2025-03-31","close":10.84},{"date":"2025-04-01","close":10.82},{"date":"2025-04-02","close":10.81},{"date":"2025-04-03","close":10.33},{"date":"2025-04-04","close":10.1},{"date":"2025-04-07","close":9.56},{"date":"2025-04-08","close":9.0},{"date":"2025-04-09","close":9.8},{"date":"2025-04-10","close":8.96},{"date":"2025-04-11","close":8.66},{"date":"2025-04-14","close":8.22},{"date":"2025-04-15","close":8.0},{"date":"2025-04-16","close":7.82},{"date":"2025-04-17","close":7.79},{"date":"2025-04-21","close":7.33},{"date":"2025-04-22","close":7.445},{"date":"2025-04-23","close":7.73},{"date":"2025-04-24","close":8.03},{"date":"2025-04-25","close":8.41},{"date":"2025-04-28","close":8.16},{"date":"2025-04-29","close":8.37},{"date":"2025-04-30","close":8.51},{"date":"2025-05-01","close":8.5},{"date":"2025-05-02","close":8.78},{"date":"2025-05-05","close":8.7},{"date":"2025-05-06","close":8.85},{"date":"2025-05-07","close":8.235},{"date":"2025-05-08","close":8.375},{"date":"2025-05-09","close":8.575},{"date":"2025-05-12","close":9.11},{"date":"2025-05-13","close":9.025},{"date":"2025-05-14","close":8.9},{"date":"2025-05-15","close":9.04},{"date":"2025-05-16","close":9.02},{"date":"2025-05-19","close":8.99},{"date":"2025-05-20","close":9.25},{"date":"2025-05-21","close":9.06},{"date":"2025-05-22","close":8.94},{"date":"2025-05-23","close":8.78},{"date":"2025-05-27","close":9.31},{"date":"2025-05-28","close":9.08},{"date":"2025-05-29","close":8.98},{"date":"2025-05-30","close":8.98},{"date":"2025-06-02","close":8.75},{"date":"2025-06-03","close":8.86},{"date":"2025-06-04","close":8.86},{"date":"2025-06-05","close":9.02},{"date":"2025-06-06","close":8.9},{"date":"2025-06-09","close":8.82},{"date":"2025-06-10","close":8.82},{"date":"2025-06-11","close":8.75},{"date":"2025-06-12","close":8.795},{"date":"2025-06-13","close":8.6},{"date":"2025-06-16","close":8.62},{"date":"2025-06-17","close":8.51},{"date":"2025-06-18","close":8.48},{"date":"2025-06-20","close":8.39},{"date":"2025-06-23","close":8.3},{"date":"2025-06-24","close":8.76},{"date":"2025-06-25","close":9.01},{"date":"2025-06-26","close":9.42},{"date":"2025-06-27","close":9.55},{"date":"2025-06-30","close":9.43},{"date":"2025-07-01","close":9.4},{"date":"2025-07-02","close":9.37},{"date":"2025-07-03","close":9.32},{"date":"2025-07-07","close":9.25},{"date":"2025-07-08","close":9.53},{"date":"2025-07-09","close":9.24},{"date":"2025-07-10","close":9.45},{"date":"2025-07-11","close":9.22},{"date":"2025-07-14","close":9.17},{"date":"2025-07-15","close":8.93},{"date":"2025-07-16","close":9.13},{"date":"2025-07-17","close":9.2},{"date":"2025-07-18","close":9.22},{"date":"2025-07-21","close":9.15},{"date":"2025-07-22","close":9.48},{"date":"2025-07-23","close":9.64},{"date":"2025-07-24","close":9.22},{"date":"2025-07-25","close":9.44},{"date":"2025-07-28","close":9.59},{"date":"2025-07-29","close":9.33},{"date":"2025-07-30","close":9.13},{"date":"2025-07-31","close":8.97},{"date":"2025-08-01","close":8.75},{"date":"2025-08-04","close":9.11},{"date":"2025-08-05","close":10.11},{"date":"2025-08-06","close":9.85},{"date":"2025-08-07","close":9.28},{"date":"2025-08-08","close":9.19},{"date":"2025-08-11","close":9.33},{"date":"2025-08-12","close":9.54},{"date":"2025-08-13","close":9.75},{"date":"2025-08-14","close":9.49},{"date":"2025-08-15","close":9.485},{"date":"2025-08-18","close":9.38},{"date":"2025-08-19","close":9.45},{"date":"2025-08-20","close":9.33},{"date":"2025-08-21","close":9.32},{"date":"2025-08-22","close":9.61},{"date":"2025-08-25","close":9.23},{"date":"2025-08-26","close":9.21},{"date":"2025-08-27","close":9.21},{"date":"2025-08-28","close":9.24},{"date":"2025-08-29","close":9.49},{"date":"2025-09-02","close":9.15},{"date":"2025-09-03","close":9.09},{"date":"2025-09-04","close":9.21},{"date":"2025-09-05","close":9.51},{"date":"2025-09-08","close":9.42},{"date":"2025-09-09","close":9.23},{"date":"2025-09-10","close":9.16},{"date":"2025-09-11","close":9.53},{"date":"2025-09-12","close":9.29},{"date":"2025-09-15","close":9.11},{"date":"2025-09-16","close":9.22},{"date":"2025-09-17","close":8.91},{"date":"2025-09-18","close":9.22},{"date":"2025-09-19","close":8.89},{"date":"2025-09-22","close":8.85},{"date":"2025-09-23","close":8.97},{"date":"2025-09-24","close":8.95},{"date":"2025-09-25","close":8.73},{"date":"2025-09-26","close":8.89},{"date":"2025-09-29","close":8.68},{"date":"2025-09-30","close":8.95},{"date":"2025-10-01","close":9.11},{"date":"2025-10-02","close":9.44},{"date":"2025-10-03","close":9.09},{"date":"2025-10-06","close":8.96},{"date":"2025-10-07","close":9.02},{"date":"2025-10-08","close":8.96},{"date":"2025-10-09","close":8.96},{"date":"2025-10-10","close":8.7},{"date":"2025-10-13","close":8.7},{"date":"2025-10-14","close":9.04},{"date":"2025-10-15","close":9.2},{"date":"2025-10-16","close":9.13},{"date":"2025-10-17","close":9.14},{"date":"2025-10-20","close":9.47},{"date":"2025-10-21","close":9.63},{"date":"2025-10-22","close":9.44},{"date":"2025-10-23","close":9.23},{"date":"2025-10-24","close":9.37},{"date":"2025-10-27","close":9.41},{"date":"2025-10-28","close":9.47},{"date":"2025-10-29","close":9.17},{"date":"2025-10-30","close":8.95},{"date":"2025-10-31","close":8.99},{"date":"2025-11-03","close":9.09},{"date":"2025-11-04","close":10.67},{"date":"2025-11-05","close":10.34},{"date":"2025-11-06","close":9.61},{"date":"2025-11-07","close":9.5},{"date":"2025-11-10","close":9.4},{"date":"2025-11-11","close":9.54},{"date":"2025-11-12","close":9.32},{"date":"2025-11-13","close":9.33},{"date":"2025-11-14","close":9.19},{"date":"2025-11-17","close":9.33},{"date":"2025-11-18","close":9.1},{"date":"2025-11-19","close":9.1},{"date":"2025-11-20","close":9.11},{"date":"2025-11-21","close":9.59},{"date":"2025-11-24","close":9.86},{"date":"2025-11-25","close":9.68},{"date":"2025-11-26","close":9.61},{"date":"2025-11-28","close":9.66},{"date":"2025-12-01","close":9.75},{"date":"2025-12-02","close":9.43},{"date":"2025-12-03","close":9.34},{"date":"2025-12-04","close":9.38},{"date":"2025-12-05","close":9.42},{"date":"2025-12-08","close":9.39},{"date":"2025-12-09","close":9.49},{"date":"2025-12-10","close":10.29},{"date":"2025-12-11","close":10.25},{"date":"2025-12-12","close":10.4},{"date":"2025-12-15","close":10.27},{"date":"2025-12-16","close":10.35},{"date":"2025-12-17","close":10.48},{"date":"2025-12-18","close":10.23},{"date":"2025-12-19","close":9.97},{"date":"2025-12-22","close":10.29},{"date":"2025-12-23","close":10.11},{"date":"2025-12-24","close":10.24},{"date":"2025-12-26","close":10.25},{"date":"2025-12-29","close":10.17},{"date":"2025-12-30","close":10.12},{"date":"2025-12-31","close":9.96},{"date":"2026-01-02","close":9.67},{"date":"2026-01-05","close":9.78},{"date":"2026-01-06","close":10.08},{"date":"2026-01-07","close":10.5},{"date":"2026-01-08","close":10.62},{"date":"2026-01-09","close":10.49},{"date":"2026-01-12","close":10.6},{"date":"2026-01-13","close":10.61},{"date":"2026-01-14","close":10.54},{"date":"2026-01-15","close":10.64},{"date":"2026-01-16","close":10.61},{"date":"2026-01-20","close":10.4},{"date":"2026-01-21","close":10.52},{"date":"2026-01-22","close":10.5},{"date":"2026-01-23","close":10.09},{"date":"2026-01-26","close":10.23},{"date":"2026-01-27","close":10.06},{"date":"2026-01-28","close":9.62},{"date":"2026-01-29","close":9.79},{"date":"2026-01-30","close":10.05},{"date":"2026-02-02","close":10.1},{"date":"2026-02-03","close":9.96},{"date":"2026-02-04","close":10.03},{"date":"2026-02-05","close":10.49},{"date":"2026-02-06","close":10.65},{"date":"2026-02-09","close":10.72},{"date":"2026-02-10","close":10.64},{"date":"2026-02-11","close":10.54},{"date":"2026-02-12","close":10.09},{"date":"2026-02-13","close":10.2},{"date":"2026-02-17","close":10.3},{"date":"2026-02-18","close":10.35},{"date":"2026-02-19","close":10.05},{"date":"2026-02-20","close":10.34},{"date":"2026-02-23","close":10.29},{"date":"2026-02-24","close":8.855},{"date":"2026-02-25","close":9.33},{"date":"2026-02-26","close":9.08},{"date":"2026-02-27","close":9.15},{"date":"2026-03-02","close":9.64},{"date":"2026-03-03","close":9.4},{"date":"2026-03-04","close":9.67},{"date":"2026-03-05","close":9.6},{"date":"2026-03-06","close":9.49},{"date":"2026-03-09","close":9.67},{"date":"2026-03-10","close":9.7},{"date":"2026-03-11","close":9.75},{"date":"2026-03-12","close":9.75},{"date":"2026-03-13","close":10.595},{"date":"2026-03-16","close":10.42},{"date":"2026-03-17","close":10.45},{"date":"2026-03-18","close":10.47},{"date":"2026-03-19","close":10.08},{"date":"2026-03-20","close":9.91},{"date":"2026-03-23","close":10.37},{"date":"2026-03-24","close":11.48},{"date":"2026-03-25","close":11.39},{"date":"2026-03-26","close":11.41},{"date":"2026-03-27","close":11.2},{"date":"2026-03-30","close":11.29},{"date":"2026-03-31","close":11.9},{"date":"2026-04-01","close":11.86},{"date":"2026-04-02","close":12.03},{"date":"2026-04-06","close":12.07},{"date":"2026-04-07","close":11.94},{"date":"2026-04-08","close":12.18},{"date":"2026-04-09","close":12.22},{"date":"2026-04-10","close":12.17},{"date":"2026-04-13","close":12.32},{"date":"2026-04-14","close":12.77},{"date":"2026-04-15","close":12.65},{"date":"2026-04-16","close":12.58},{"date":"2026-04-17","close":12.66},{"date":"2026-04-20","close":12.67},{"date":"2026-04-21","close":12.15},{"date":"2026-04-22","close":12.71},{"date":"2026-04-23","close":12.73},{"date":"2026-04-24","close":12.8},{"date":"2026-04-27","close":13.08},{"date":"2026-04-28","close":13.38},{"date":"2026-04-29","close":13.08},{"date":"2026-04-30","close":13.11},{"date":"2026-05-01","close":13.17},{"date":"2026-05-04","close":13.04},{"date":"2026-05-05","close":11.75},{"date":"2026-05-06","close":11.42},{"date":"2026-05-07","close":11.73},{"date":"2026-05-08","close":11.3},{"date":"2026-05-11","close":11.24},{"date":"2026-05-12","close":11.25},{"date":"2026-05-13","close":10.81},{"date":"2026-05-14","close":10.74},{"date":"2026-05-15","close":10.66},{"date":"2026-05-18","close":10.72},{"date":"2026-05-19","close":10.35},{"date":"2026-05-20","close":10.48},{"date":"2026-05-21","close":10.53},{"date":"2026-05-22","close":10.45},{"date":"2026-05-26","close":10.36},{"date":"2026-05-27","close":10.36},{"date":"2026-05-28","close":10.35},{"date":"2026-05-29","close":10.13},{"date":"2026-06-01","close":9.93},{"date":"2026-06-02","close":9.65},{"date":"2026-06-03","close":9.72},{"date":"2026-06-04","close":9.73},{"date":"2026-06-05","close":9.89},{"date":"2026-06-08","close":9.65},{"date":"2026-06-09","close":9.81},{"date":"2026-06-10","close":9.93},{"date":"2026-06-11","close":10.1},{"date":"2026-06-12","close":10.16},{"date":"2026-06-15","close":9.96},{"date":"2026-06-16","close":10.14},{"date":"2026-06-17","close":9.53},{"date":"2026-06-18","close":9.65},{"date":"2026-06-22","close":9.66},{"date":"2026-06-23","close":9.7},{"date":"2026-06-24","close":10.03},{"date":"2026-06-25","close":10.02},{"date":"2026-06-26","close":10.29},{"date":"2026-06-29","close":10.21},{"date":"2026-06-30","close":10.42},{"date":"2026-07-01","close":10.6},{"date":"2026-07-02","close":10.76},{"date":"2026-07-06","close":10.27},{"date":"2026-07-07","close":10.15},{"date":"2026-07-08","close":9.99},{"date":"2026-07-09","close":10.16},{"date":"2026-07-10","close":10.22},{"date":"2026-07-13","close":10.29},{"date":"2026-07-14","close":10.19},{"date":"2026-07-15","close":10.59},{"date":"2026-07-16","close":10.9},{"date":"2026-07-17","close":10.96},{"date":"2026-07-20","close":10.98},{"date":"2026-07-21","close":11.21},{"date":"2026-07-22","close":10.88},{"date":"2026-07-23","close":10.47},{"date":"2026-07-24","close":10.76},{"date":"2026-07-27","close":10.96},{"date":"2026-07-28","close":11.22},{"date":"2026-07-29","close":10.79},{"date":"2026-07-30","close":10.68},{"date":"2026-07-31","close":10.8},{"date":"2026-08-03","close":10.83},{"date":"2026-08-04","close":6.71},{"date":"2026-08-05","close":6.495},{"date":"2026-08-06","close":6.045},{"date":"2026-08-07","close":5.69},{"date":"2026-08-10","close":5.22},{"date":"2026-08-11","close":5.65},{"date":"2026-08-12","close":5.77},{"date":"2026-08-13","close":5.7},{"date":"2026-08-14","close":5.81},{"date":"2026-08-17","close":5.81},{"date":"2026-08-18","close":5.82},{"date":"2026-08-19","close":5.66},{"date":"2026-08-20","close":5.39},{"date":"2026-08-21","close":5.63},{"date":"2026-08-24","close":5.63},{"date":"2026-08-25","close":5.48},{"date":"2026-08-26","close":5.67},{"date":"2026-08-27","close":5.8},{"date":"2026-08-28","close":5.79},{"date":"2026-08-31","close":5.59},{"date":"2026-09-01","close":5.51},{"date":"2026-09-02","close":6.04},{"date":"2026-09-03","close":6.42},{"date":"2026-09-04","close":6.49},{"date":"2026-09-08","close":6.19},{"date":"2026-09-09","close":5.7},{"date":"2026-09-10","close":5.85},{"date":"2026-09-11","close":6.06},{"date":"2026-09-14","close":5.88},{"date":"2026-09-15","close":5.82},{"date":"2026-09-16","close":5.91},{"date":"2026-09-17","close":5.76},{"date":"2026-09-18","close":5.71},{"date":"2026-09-21","close":5.75},{"date":"2026-09-22","close":5.77},{"date":"2026-09-23","close":5.7},{"date":"2026-09-24","close":5.57},{"date":"2026-09-25","close":5.64},{"date":"2026-09-28","close":5.65},{"date":"2026-09-29","close":5.67},{"date":"2026-09-30","close":5.64},{"date":"2026-10-01","close":5.68},{"date":"2026-10-02","close":5.6},{"date":"2026-10-05","close":5.74},{"date":"2026-10-06","close":5.77},{"date":"2026-10-07","close":5.88},{"date":"2026-10-08","close":6.065},{"date":"2026-10-09","close":6.06},{"date":"2026-10-12","close":6.14},{"date":"2026-10-13","close":6.33},{"date":"2026-10-14","close":6.25},{"date":"2026-10-15","close":6.39},{"date":"2026-10-16","close":6.02},{"date":"2026-10-19","close":5.88},{"date":"2026-10-20","close":6.1},{"date":"2026-10-21","close":6.1},{"date":"2026-10-22","close":6.17}],"chart_data":[{"date":"2024-10-23","open":10.96,"high":11.01,"low":10.35,"close":10.63,"volume":489223,"rsi_14":54.51,"sma_20":10.59,"sma_60":10.61,"sma_120":10.49},{"date":"2024-10-24","open":10.75,"high":10.77,"low":10.36,"close":10.56,"volume":554481,"rsi_14":52.42,"sma_20":10.6,"sma_60":10.6,"sma_120":10.49},{"date":"2024-10-25","open":10.66,"high":10.9,"low":10.57,"close":10.65,"volume":431056,"rsi_14":60.17,"sma_20":10.58,"sma_60":10.59,"sma_120":10.49},{"date":"2024-10-28","open":10.78,"high":10.86,"low":10.64,"close":10.82,"volume":340729,"rsi_14":61.67,"sma_20":10.56,"sma_60":10.59,"sma_120":10.5},{"date":"2024-10-29","open":10.75,"high":10.87,"low":10.7,"close":10.85,"volume":329271,"rsi_14":62.4,"sma_20":10.55,"sma_60":10.58,"sma_120":10.51},{"date":"2024-10-30","open":10.76,"high":10.97,"low":10.72,"close":10.77,"volume":390951,"rsi_14":67.71,"sma_20":10.55,"sma_60":10.62,"sma_120":10.52},{"date":"2024-10-31","open":10.75,"high":10.81,"low":10.29,"close":10.29,"volume":576846,"rsi_14":53.85,"sma_20":10.54,"sma_60":10.64,"sma_120":10.53},{"date":"2024-11-01","open":10.4,"high":10.75,"low":10.4,"close":10.5,"volume":615760,"rsi_14":58.76,"sma_20":10.55,"sma_60":10.66,"sma_120":10.53},{"date":"2024-11-04","open":10.43,"high":10.52,"low":9.83,"close":10.15,"volume":1264929,"rsi_14":41.5,"sma_20":10.54,"sma_60":10.67,"sma_120":10.54},{"date":"2024-11-05","open":8.94,"high":9.39,"low":8.6,"close":9.18,"volume":3784770,"rsi_14":23.91,"sma_20":10.49,"sma_60":10.66,"sma_120":10.53},{"date":"2024-11-06","open":9.49,"high":10.26,"low":9.39,"close":10.18,"volume":2486713,"rsi_14":42.24,"sma_20":10.49,"sma_60":10.67,"sma_120":10.53},{"date":"2024-11-07","open":10.03,"high":10.11,"low":9.56,"close":9.83,"volume":1298206,"rsi_14":36.61,"sma_20":10.48,"sma_60":10.67,"sma_120":10.53},{"date":"2024-11-08","open":9.85,"high":10.23,"low":9.73,"close":10.09,"volume":1136656,"rsi_14":41.52,"sma_20":10.48,"sma_60":10.67,"sma_120":10.53},{"date":"2024-11-11","open":10.15,"high":10.48,"low":9.92,"close":10.45,"volume":975989,"rsi_14":44.73,"sma_20":10.5,"sma_60":10.67,"sma_120":10.54},{"date":"2024-11-12","open":10.43,"high":11.36,"low":10.37,"close":10.69,"volume":1749439,"rsi_14":50.64,"sma_20":10.51,"sma_60":10.67,"sma_120":10.55},{"date":"2024-11-13","open":10.73,"high":11.01,"low":10.59,"close":10.6,"volume":1194723,"rsi_14":50.43,"sma_20":10.49,"sma_60":10.68,"sma_120":10.56},{"date":"2024-11-14","open":10.55,"high":10.77,"low":10.0,"close":10.04,"volume":1165722,"rsi_14":44.08,"sma_20":10.45,"sma_60":10.68,"sma_120":10.56},{"date":"2024-11-15","open":10.08,"high":10.16,"low":9.52,"close":9.64,"volume":793681,"rsi_14":39.03,"sma_20":10.39,"sma_60":10.67,"sma_120":10.55},{"date":"2024-11-18","open":9.64,"high":9.79,"low":9.42,"close":9.57,"volume":727020,"rsi_14":38.19,"sma_20":10.32,"sma_60":10.66,"sma_120":10.55},{"date":"2024-11-19","open":9.33,"high":9.93,"low":9.33,"close":9.74,"volume":672029,"rsi_14":40.65,"sma_20":10.26,"sma_60":10.65,"sma_120":10.55},{"date":"2024-11-20","open":9.58,"high":9.8,"low":9.55,"close":9.72,"volume":683111,"rsi_14":44.36,"sma_20":10.22,"sma_60":10.63,"sma_120":10.55},{"date":"2024-11-21","open":9.73,"high":9.92,"low":9.65,"close":9.89,"volume":539709,"rsi_14":43.91,"sma_20":10.18,"sma_60":10.61,"sma_120":10.55},{"date":"2024-11-22","open":9.93,"high":10.17,"low":9.76,"close":9.85,"volume":777932,"rsi_14":46.86,"sma_20":10.14,"sma_60":10.59,"sma_120":10.56},{"date":"2024-11-25","open":9.91,"high":10.31,"low":9.76,"close":10.12,"volume":1088645,"rsi_14":61.78,"sma_20":10.11,"sma_60":10.57,"sma_120":10.56},{"date":"2024-11-26","open":10.0,"high":10.11,"low":9.78,"close":9.95,"volume":705204,"rsi_14":46.36,"sma_20":10.06,"sma_60":10.55,"sma_120":10.55},{"date":"2024-11-27","open":10.0,"high":10.31,"low":9.94,"close":9.99,"volume":902060,"rsi_14":52.81,"sma_20":10.02,"sma_60":10.53,"sma_120":10.54},{"date":"2024-11-29","open":10.0,"high":10.04,"low":9.92,"close":10.03,"volume":486669,"rsi_14":48.86,"sma_20":10.01,"sma_60":10.51,"sma_120":10.53},{"date":"2024-12-02","open":9.97,"high":10.06,"low":9.79,"close":10.04,"volume":814904,"rsi_14":41.01,"sma_20":9.99,"sma_60":10.49,"sma_120":10.52},{"date":"2024-12-03","open":10.0,"high":10.06,"low":9.35,"close":9.58,"volume":1171285,"rsi_14":27.8,"sma_20":9.96,"sma_60":10.47,"sma_120":10.5},{"date":"2024-12-04","open":9.57,"high":9.74,"low":9.48,"close":9.69,"volume":726395,"rsi_14":31.94,"sma_20":9.98,"sma_60":10.45,"sma_120":10.49},{"date":"2024-12-05","open":9.61,"high":9.8,"low":9.39,"close":9.72,"volume":866824,"rsi_14":41.96,"sma_20":9.96,"sma_60":10.42,"sma_120":10.47},{"date":"2024-12-06","open":9.74,"high":9.79,"low":9.47,"close":9.73,"volume":625650,"rsi_14":52.81,"sma_20":9.96,"sma_60":10.41,"sma_120":10.46},{"date":"2024-12-09","open":9.75,"high":9.97,"low":9.47,"close":9.47,"volume":809306,"rsi_14":47.21,"sma_20":9.93,"sma_60":10.38,"sma_120":10.45},{"date":"2024-12-10","open":9.46,"high":9.67,"low":9.21,"close":9.54,"volume":1074000,"rsi_14":44.08,"sma_20":9.88,"sma_60":10.35,"sma_120":10.43},{"date":"2024-12-11","open":9.54,"high":9.85,"low":9.4,"close":9.71,"volume":1200767,"rsi_14":49.73,"sma_20":9.83,"sma_60":10.32,"sma_120":10.42},{"date":"2024-12-12","open":9.73,"high":9.81,"low":9.28,"close":9.29,"volume":910926,"rsi_14":35.65,"sma_20":9.77,"sma_60":10.29,"sma_120":10.41},{"date":"2024-12-13","open":9.2,"high":9.57,"low":9.09,"close":9.55,"volume":1314357,"rsi_14":43.41,"sma_20":9.74,"sma_60":10.26,"sma_120":10.41},{"date":"2024-12-16","open":9.52,"high":10.22,"low":9.39,"close":10.0,"volume":1876930,"rsi_14":47.6,"sma_20":9.76,"sma_60":10.24,"sma_120":10.41},{"date":"2024-12-17","open":9.99,"high":10.33,"low":9.88,"close":10.04,"volume":1442404,"rsi_14":51.9,"sma_20":9.78,"sma_60":10.22,"sma_120":10.41},{"date":"2024-12-18","open":10.1,"high":10.28,"low":9.43,"close":9.67,"volume":2068137,"rsi_14":44.07,"sma_20":9.78,"sma_60":10.2,"sma_120":10.41},{"date":"2024-12-19","open":9.68,"high":9.91,"low":9.41,"close":9.69,"volume":2251419,"rsi_14":43.66,"sma_20":9.78,"sma_60":10.19,"sma_120":10.41},{"date":"2024-12-20","open":9.65,"high":10.48,"low":9.55,"close":10.28,"volume":11860808,"rsi_14":53.68,"sma_20":9.8,"sma_60":10.19,"sma_120":10.42},{"date":"2024-12-23","open":10.25,"high":10.37,"low":9.92,"close":10.17,"volume":1430848,"rsi_14":60.14,"sma_20":9.81,"sma_60":10.18,"sma_120":10.42},{"date":"2024-12-24","open":10.18,"high":10.27,"low":9.94,"close":10.05,"volume":545618,"rsi_14":56.16,"sma_20":9.81,"sma_60":10.16,"sma_120":10.42},{"date":"2024-12-26","open":9.99,"high":10.1,"low":9.59,"close":9.79,"volume":1272941,"rsi_14":51.11,"sma_20":9.8,"sma_60":10.14,"sma_120":10.43},{"date":"2024-12-27","open":9.71,"high":9.74,"low":9.4,"close":9.53,"volume":726365,"rsi_14":47.06,"sma_20":9.78,"sma_60":10.12,"sma_120":10.43},{"date":"2024-12-30","open":9.49,"high":9.53,"low":9.21,"close":9.36,"volume":878302,"rsi_14":48.34,"sma_20":9.75,"sma_60":10.1,"sma_120":10.42},{"date":"2024-12-31","open":9.3,"high":9.6,"low":9.29,"close":9.52,"volume":925051,"rsi_14":49.71,"sma_20":9.72,"sma_60":10.08,"sma_120":10.41},{"date":"2025-01-02","open":9.64,"high":9.87,"low":9.52,"close":9.7,"volume":680754,"rsi_14":49.85,"sma_20":9.72,"sma_60":10.08,"sma_120":10.41},{"date":"2025-01-03","open":9.74,"high":9.84,"low":9.53,"close":9.64,"volume":542938,"rsi_14":55.74,"sma_20":9.72,"sma_60":10.07,"sma_120":10.4},{"date":"2025-01-06","open":9.67,"high":9.78,"low":9.49,"close":9.54,"volume":625984,"rsi_14":49.83,"sma_20":9.71,"sma_60":10.05,"sma_120":10.38},{"date":"2025-01-07","open":9.58,"high":10.06,"low":9.55,"close":10.04,"volume":857398,"rsi_14":50.68,"sma_20":9.73,"sma_60":10.06,"sma_120":10.37},{"date":"2025-01-08","open":10.02,"high":10.43,"low":9.95,"close":10.1,"volume":1185825,"rsi_14":51.01,"sma_20":9.76,"sma_60":10.06,"sma_120":10.37},{"date":"2025-01-10","open":9.88,"high":10.18,"low":9.81,"close":10.14,"volume":689327,"rsi_14":58.94,"sma_20":9.79,"sma_60":10.06,"sma_120":10.36},{"date":"2025-01-13","open":10.13,"high":10.45,"low":10.04,"close":10.33,"volume":870901,"rsi_14":61.43,"sma_20":9.82,"sma_60":10.05,"sma_120":10.36},{"date":"2025-01-14","open":10.44,"high":10.55,"low":10.07,"close":10.37,"volume":1106448,"rsi_14":52.0,"sma_20":9.88,"sma_60":10.04,"sma_120":10.35},{"date":"2025-01-15","open":10.36,"high":10.72,"low":10.07,"close":10.33,"volume":1174728,"rsi_14":53.67,"sma_20":9.91,"sma_60":10.04,"sma_120":10.34},{"date":"2025-01-16","open":10.34,"high":10.51,"low":10.22,"close":10.38,"volume":889875,"rsi_14":57.82,"sma_20":9.93,"sma_60":10.03,"sma_120":10.33},{"date":"2025-01-17","open":10.42,"high":10.55,"low":10.23,"close":10.52,"volume":599683,"rsi_14":68.34,"sma_20":9.96,"sma_60":10.02,"sma_120":10.33},{"date":"2025-01-21","open":10.7,"high":10.7,"low":10.48,"close":10.5,"volume":899028,"rsi_14":77.71,"sma_20":10.0,"sma_60":10.01,"sma_120":10.32},{"date":"2025-01-22","open":10.43,"high":10.43,"low":10.0,"close":10.17,"volume":794051,"rsi_14":71.2,"sma_20":10.02,"sma_60":10.01,"sma_120":10.31},{"date":"2025-01-23","open":10.2,"high":10.37,"low":10.15,"close":10.26,"volume":989475,"rsi_14":70.11,"sma_20":10.02,"sma_60":10.0,"sma_120":10.3},{"date":"2025-01-24","open":10.25,"high":10.46,"low":10.03,"close":10.33,"volume":645050,"rsi_14":68.21,"sma_20":10.03,"sma_60":10.0,"sma_120":10.29},{"date":"2025-01-27","open":10.43,"high":11.17,"low":10.36,"close":11.03,"volume":1377666,"rsi_14":79.32,"sma_20":10.08,"sma_60":10.0,"sma_120":10.29},{"date":"2025-01-28","open":10.97,"high":11.17,"low":10.67,"close":10.68,"volume":774463,"rsi_14":71.76,"sma_20":10.12,"sma_60":10.0,"sma_120":10.29},{"date":"2025-01-29","open":10.68,"high":10.74,"low":10.57,"close":10.63,"volume":502674,"rsi_14":63.59,"sma_20":10.18,"sma_60":9.99,"sma_120":10.31},{"date":"2025-01-30","open":10.68,"high":10.93,"low":10.63,"close":10.71,"volume":558368,"rsi_14":63.93,"sma_20":10.25,"sma_60":10.0,"sma_120":10.32},{"date":"2025-01-31","open":10.69,"high":10.91,"low":10.62,"close":10.82,"volume":826352,"rsi_14":65.04,"sma_20":10.31,"sma_60":10.01,"sma_120":10.33},{"date":"2025-02-03","open":10.57,"high":10.78,"low":10.12,"close":10.24,"volume":1880518,"rsi_14":48.3,"sma_20":10.34,"sma_60":10.01,"sma_120":10.34},{"date":"2025-02-04","open":10.22,"high":10.26,"low":9.75,"close":10.08,"volume":860335,"rsi_14":44.77,"sma_20":10.36,"sma_60":10.02,"sma_120":10.34},{"date":"2025-02-05","open":9.97,"high":10.2,"low":9.97,"close":10.17,"volume":660906,"rsi_14":47.16,"sma_20":10.39,"sma_60":10.02,"sma_120":10.35},{"date":"2025-02-06","open":10.18,"high":10.18,"low":9.6,"close":9.66,"volume":1074554,"rsi_14":39.02,"sma_20":10.37,"sma_60":10.02,"sma_120":10.35},{"date":"2025-02-07","open":9.68,"high":9.69,"low":9.28,"close":9.33,"volume":1360607,"rsi_14":32.85,"sma_20":10.33,"sma_60":10.01,"sma_120":10.34},{"date":"2025-02-10","open":9.34,"high":9.45,"low":9.05,"close":9.15,"volume":1182350,"rsi_14":31.45,"sma_20":10.28,"sma_60":9.99,"sma_120":10.33},{"date":"2025-02-11","open":9.12,"high":9.45,"low":9.07,"close":9.19,"volume":1240576,"rsi_14":35.29,"sma_20":10.23,"sma_60":9.96,"sma_120":10.32},{"date":"2025-02-12","open":9.06,"high":9.16,"low":8.89,"close":8.95,"volume":902049,"rsi_14":31.18,"sma_20":10.16,"sma_60":9.93,"sma_120":10.31},{"date":"2025-02-13","open":8.99,"high":9.09,"low":8.73,"close":8.93,"volume":753361,"rsi_14":29.59,"sma_20":10.09,"sma_60":9.91,"sma_120":10.3},{"date":"2025-02-14","open":8.91,"high":9.02,"low":8.74,"close":8.78,"volume":721124,"rsi_14":10.94,"sma_20":10.01,"sma_60":9.9,"sma_120":10.29},{"date":"2025-02-18","open":8.76,"high":8.85,"low":8.61,"close":8.74,"volume":975924,"rsi_14":12.26,"sma_20":9.92,"sma_60":9.89,"sma_120":10.27},{"date":"2025-02-19","open":8.66,"high":9.03,"low":8.58,"close":9.0,"volume":1255162,"rsi_14":20.68,"sma_20":9.84,"sma_60":9.87,"sma_120":10.26},{"date":"2025-02-20","open":8.9,"high":9.1,"low":8.73,"close":8.77,"volume":1109545,"rsi_14":16.89,"sma_20":9.77,"sma_60":9.86,"sma_120":10.24},{"date":"2025-02-21","open":8.79,"high":8.82,"low":8.35,"close":8.45,"volume":1363089,"rsi_14":12.26,"sma_20":9.68,"sma_60":9.83,"sma_120":10.22},{"date":"2025-02-24","open":8.48,"high":8.66,"low":8.35,"close":8.55,"volume":1425167,"rsi_14":18.23,"sma_20":9.59,"sma_60":9.81,"sma_120":10.2},{"date":"2025-02-25","open":9.7,"high":11.02,"low":9.55,"close":10.64,"volume":9301272,"rsi_14":56.1,"sma_20":9.57,"sma_60":9.82,"sma_120":10.2},{"date":"2025-02-26","open":10.64,"high":11.42,"low":10.53,"close":11.1,"volume":4333819,"rsi_14":59.38,"sma_20":9.59,"sma_60":9.84,"sma_120":10.2},{"date":"2025-02-27","open":11.22,"high":11.63,"low":11.02,"close":11.09,"volume":2840905,"rsi_14":66.03,"sma_20":9.62,"sma_60":9.86,"sma_120":10.2},{"date":"2025-02-28","open":11.04,"high":11.44,"low":10.97,"close":11.38,"volume":1758837,"rsi_14":73.19,"sma_20":9.65,"sma_60":9.88,"sma_120":10.2},{"date":"2025-03-03","open":11.38,"high":11.53,"low":10.91,"close":11.0,"volume":1860383,"rsi_14":69.95,"sma_20":9.66,"sma_60":9.9,"sma_120":10.19},{"date":"2025-03-04","open":10.77,"high":10.95,"low":10.34,"close":10.34,"volume":1729252,"rsi_14":60.95,"sma_20":9.67,"sma_60":9.91,"sma_120":10.19},{"date":"2025-03-05","open":10.56,"high":10.78,"low":10.24,"close":10.44,"volume":1976992,"rsi_14":64.58,"sma_20":9.68,"sma_60":9.92,"sma_120":10.19},{"date":"2025-03-06","open":10.32,"high":10.81,"low":10.27,"close":10.75,"volume":1353355,"rsi_14":66.85,"sma_20":9.71,"sma_60":9.94,"sma_120":10.18},{"date":"2025-03-07","open":10.74,"high":10.96,"low":10.45,"close":10.48,"volume":1511509,"rsi_14":65.4,"sma_20":9.75,"sma_60":9.95,"sma_120":10.18},{"date":"2025-03-10","open":10.56,"high":10.83,"low":10.29,"close":10.46,"volume":1521373,"rsi_14":65.64,"sma_20":9.81,"sma_60":9.97,"sma_120":10.17},{"date":"2025-03-11","open":10.39,"high":10.5,"low":10.08,"close":10.12,"volume":1614188,"rsi_14":60.04,"sma_20":9.86,"sma_60":9.98,"sma_120":10.16},{"date":"2025-03-12","open":10.2,"high":10.2,"low":9.41,"close":9.53,"volume":2036285,"rsi_14":56.4,"sma_20":9.88,"sma_60":9.97,"sma_120":10.15},{"date":"2025-03-13","open":9.57,"high":9.73,"low":9.39,"close":9.61,"volume":1384907,"rsi_14":60.18,"sma_20":9.91,"sma_60":9.98,"sma_120":10.13},{"date":"2025-03-14","open":9.45,"high":9.82,"low":9.44,"close":9.6,"volume":1233041,"rsi_14":59.36,"sma_20":9.94,"sma_60":9.98,"sma_120":10.12},{"date":"2025-03-17","open":9.47,"high":9.75,"low":9.44,"close":9.74,"volume":1165163,"rsi_14":37.7,"sma_20":9.99,"sma_60":9.98,"sma_120":10.11},{"date":"2025-03-18","open":9.66,"high":10.1,"low":9.66,"close":9.88,"volume":1734275,"rsi_14":31.74,"sma_20":10.05,"sma_60":9.97,"sma_120":10.1},{"date":"2025-03-19","open":9.84,"high":10.09,"low":9.77,"close":10.02,"volume":1329348,"rsi_14":34.58,"sma_20":10.1,"sma_60":9.98,"sma_120":10.09},{"date":"2025-03-20","open":9.89,"high":10.28,"low":9.89,"close":10.01,"volume":1564155,"rsi_14":28.53,"sma_20":10.16,"sma_60":9.99,"sma_120":10.09},{"date":"2025-03-21","open":9.85,"high":10.14,"low":9.77,"close":9.99,"volume":9000278,"rsi_14":32.16,"sma_20":10.24,"sma_60":9.98,"sma_120":10.09},{"date":"2025-03-24","open":10.18,"high":10.59,"low":10.06,"close":10.39,"volume":2265981,"rsi_14":50.97,"sma_20":10.33,"sma_60":9.98,"sma_120":10.08},{"date":"2025-03-25","open":10.41,"high":10.47,"low":10.2,"close":10.29,"volume":1168712,"rsi_14":47.08,"sma_20":10.31,"sma_60":9.99,"sma_120":10.07},{"date":"2025-03-26","open":10.32,"high":10.63,"low":10.28,"close":10.48,"volume":1198556,"rsi_14":44.49,"sma_20":10.28,"sma_60":10.0,"sma_120":10.07},{"date":"2025-03-27","open":10.52,"high":10.74,"low":10.4,"close":10.64,"volume":924139,"rsi_14":53.42,"sma_20":10.26,"sma_60":10.02,"sma_120":10.07},{"date":"2025-03-28","open":10.62,"high":10.74,"low":10.42,"close":10.64,"volume":856018,"rsi_14":53.88,"sma_20":10.22,"sma_60":10.04,"sma_120":10.07},{"date":"2025-03-31","open":10.52,"high":10.95,"low":10.42,"close":10.84,"volume":1099644,"rsi_14":66.51,"sma_20":10.21,"sma_60":10.06,"sma_120":10.07},{"date":"2025-04-01","open":10.83,"high":11.17,"low":10.7,"close":10.82,"volume":1429454,"rsi_14":90.06,"sma_20":10.24,"sma_60":10.08,"sma_120":10.08},{"date":"2025-04-02","open":10.71,"high":11.1,"low":10.71,"close":10.81,"volume":1087031,"rsi_14":88.96,"sma_20":10.25,"sma_60":10.1,"sma_120":10.08},{"date":"2025-04-03","open":10.46,"high":10.62,"low":10.29,"close":10.33,"volume":1045326,"rsi_14":68.16,"sma_20":10.23,"sma_60":10.11,"sma_120":10.08},{"date":"2025-04-04","open":10.1,"high":10.36,"low":9.98,"close":10.1,"volume":1319644,"rsi_14":58.57,"sma_20":10.21,"sma_60":10.11,"sma_120":10.08},{"date":"2025-04-07","open":9.89,"high":10.02,"low":9.4,"close":9.56,"volume":1577246,"rsi_14":43.6,"sma_20":10.17,"sma_60":10.1,"sma_120":10.08},{"date":"2025-04-08","open":9.6,"high":9.81,"low":8.97,"close":9.0,"volume":1615632,"rsi_14":32.53,"sma_20":10.11,"sma_60":10.09,"sma_120":10.07},{"date":"2025-04-09","open":8.85,"high":9.87,"low":8.66,"close":9.8,"volume":2231891,"rsi_14":47.17,"sma_20":10.13,"sma_60":10.08,"sma_120":10.06},{"date":"2025-04-10","open":9.67,"high":9.67,"low":8.83,"close":8.96,"volume":1413920,"rsi_14":38.63,"sma_20":10.1,"sma_60":10.05,"sma_120":10.05},{"date":"2025-04-11","open":9.01,"high":9.03,"low":8.44,"close":8.66,"volume":1608048,"rsi_14":30.47,"sma_20":10.05,"sma_60":10.03,"sma_120":10.03},{"date":"2025-04-14","open":8.8,"high":8.87,"low":8.11,"close":8.22,"volume":2070084,"rsi_14":28.3,"sma_20":9.97,"sma_60":9.99,"sma_120":10.01},{"date":"2025-04-15","open":8.08,"high":8.26,"low":7.88,"close":8.0,"volume":1648427,"rsi_14":24.17,"sma_20":9.88,"sma_60":9.95,"sma_120":9.98},{"date":"2025-04-16","open":7.93,"high":8.16,"low":7.81,"close":7.82,"volume":1484705,"rsi_14":20.75,"sma_20":9.77,"sma_60":9.9,"sma_120":9.96},{"date":"2025-04-17","open":7.75,"high":7.95,"low":7.72,"close":7.79,"volume":1527554,"rsi_14":20.62,"sma_20":9.66,"sma_60":9.86,"sma_120":9.93},{"date":"2025-04-21","open":7.69,"high":7.83,"low":7.1,"close":7.33,"volume":1635960,"rsi_14":15.66,"sma_20":9.52,"sma_60":9.81,"sma_120":9.91},{"date":"2025-04-22","open":7.38,"high":7.65,"low":7.28,"close":7.45,"volume":1975272,"rsi_14":17.58,"sma_20":9.38,"sma_60":9.77,"sma_120":9.88},{"date":"2025-04-23","open":7.61,"high":7.93,"low":7.58,"close":7.73,"volume":1324245,"rsi_14":21.9,"sma_20":9.25,"sma_60":9.71,"sma_120":9.85},{"date":"2025-04-24","open":7.73,"high":8.17,"low":7.58,"close":8.03,"volume":2411079,"rsi_14":28.3,"sma_20":9.13,"sma_60":9.67,"sma_120":9.83},{"date":"2025-04-25","open":8.06,"high":8.43,"low":7.94,"close":8.41,"volume":1656371,"rsi_14":34.5,"sma_20":9.01,"sma_60":9.63,"sma_120":9.81},{"date":"2025-04-28","open":8.41,"high":8.55,"low":7.94,"close":8.16,"volume":1633264,"rsi_14":36.43,"sma_20":8.89,"sma_60":9.59,"sma_120":9.79},{"date":"2025-04-29","open":8.14,"high":8.5,"low":7.91,"close":8.37,"volume":1399711,"rsi_14":43.45,"sma_20":8.77,"sma_60":9.55,"sma_120":9.78},{"date":"2025-04-30","open":8.22,"high":8.6,"low":8.12,"close":8.51,"volume":1794697,"rsi_14":34.46,"sma_20":8.65,"sma_60":9.52,"sma_120":9.76},{"date":"2025-05-01","open":8.52,"high":8.67,"low":8.32,"close":8.5,"volume":2442101,"rsi_14":43.07,"sma_20":8.54,"sma_60":9.49,"sma_120":9.76},{"date":"2025-05-02","open":8.57,"high":8.91,"low":8.55,"close":8.78,"volume":1737893,"rsi_14":51.82,"sma_20":8.46,"sma_60":9.47,"sma_120":9.75},{"date":"2025-05-05","open":8.8,"high":8.94,"low":8.66,"close":8.7,"volume":4422465,"rsi_14":58.16,"sma_20":8.39,"sma_60":9.45,"sma_120":9.74},{"date":"2025-05-06","open":8.91,"high":9.15,"low":8.75,"close":8.85,"volume":2490891,"rsi_14":64.81,"sma_20":8.35,"sma_60":9.44,"sma_120":9.73},{"date":"2025-05-07","open":8.8,"high":8.93,"low":7.95,"close":8.23,"volume":2787850,"rsi_14":56.28,"sma_20":8.31,"sma_60":9.43,"sma_120":9.71},{"date":"2025-05-08","open":8.28,"high":8.74,"low":8.28,"close":8.38,"volume":2040257,"rsi_14":58.57,"sma_20":8.24,"sma_60":9.42,"sma_120":9.69},{"date":"2025-05-09","open":8.4,"high":8.58,"low":8.33,"close":8.57,"volume":942111,"rsi_14":69.73,"sma_20":8.22,"sma_60":9.41,"sma_120":9.67},{"date":"2025-05-12","open":9.0,"high":9.12,"low":8.81,"close":9.11,"volume":1257584,"rsi_14":73.29,"sma_20":8.25,"sma_60":9.41,"sma_120":9.66},{"date":"2025-05-13","open":9.11,"high":9.2,"low":9.0,"close":9.02,"volume":1263590,"rsi_14":69.19,"sma_20":8.29,"sma_60":9.42,"sma_120":9.66},{"date":"2025-05-14","open":9.03,"high":9.12,"low":8.83,"close":8.9,"volume":886190,"rsi_14":63.59,"sma_20":8.33,"sma_60":9.42,"sma_120":9.65},{"date":"2025-05-15","open":8.85,"high":9.14,"low":8.72,"close":9.04,"volume":739694,"rsi_14":60.64,"sma_20":8.39,"sma_60":9.42,"sma_120":9.65},{"date":"2025-05-16","open":9.04,"high":9.13,"low":8.83,"close":9.02,"volume":925548,"rsi_14":65.75,"sma_20":8.45,"sma_60":9.42,"sma_120":9.64},{"date":"2025-05-19","open":8.93,"high":9.07,"low":8.88,"close":8.99,"volume":963954,"rsi_14":62.16,"sma_20":8.54,"sma_60":9.43,"sma_120":9.63},{"date":"2025-05-20","open":8.98,"high":9.32,"low":8.98,"close":9.25,"volume":827033,"rsi_14":63.86,"sma_20":8.63,"sma_60":9.44,"sma_120":9.63},{"date":"2025-05-21","open":9.1,"high":9.2,"low":8.95,"close":9.06,"volume":900349,"rsi_14":59.82,"sma_20":8.69,"sma_60":9.42,"sma_120":9.62},{"date":"2025-05-22","open":9.0,"high":9.04,"low":8.73,"close":8.94,"volume":795224,"rsi_14":52.97,"sma_20":8.74,"sma_60":9.38,"sma_120":9.61},{"date":"2025-05-23","open":8.78,"high":8.91,"low":8.69,"close":8.78,"volume":764686,"rsi_14":51.44,"sma_20":8.76,"sma_60":9.34,"sma_120":9.6},{"date":"2025-05-27","open":8.95,"high":9.36,"low":8.79,"close":9.31,"volume":1232107,"rsi_14":57.3,"sma_20":8.82,"sma_60":9.31,"sma_120":9.59},{"date":"2025-05-28","open":9.27,"high":9.38,"low":9.03,"close":9.08,"volume":868739,"rsi_14":65.28,"sma_20":8.85,"sma_60":9.28,"sma_120":9.59},{"date":"2025-05-29","open":9.07,"high":9.24,"low":8.81,"close":8.98,"volume":770565,"rsi_14":61.1,"sma_20":8.88,"sma_60":9.25,"sma_120":9.58},{"date":"2025-05-30","open":8.92,"high":9.07,"low":8.71,"close":8.98,"volume":1273793,"rsi_14":58.02,"sma_20":8.9,"sma_60":9.23,"sma_120":9.58},{"date":"2025-06-02","open":8.94,"high":8.97,"low":8.71,"close":8.75,"volume":883420,"rsi_14":41.89,"sma_20":8.9,"sma_60":9.2,"sma_120":9.57},{"date":"2025-06-03","open":8.75,"high":8.93,"low":8.56,"close":8.86,"volume":961607,"rsi_14":46.33,"sma_20":8.91,"sma_60":9.17,"sma_120":9.56},{"date":"2025-06-04","open":8.91,"high":9.07,"low":8.84,"close":8.86,"volume":688230,"rsi_14":49.06,"sma_20":8.91,"sma_60":9.14,"sma_120":9.56},{"date":"2025-06-05","open":8.86,"high":9.17,"low":8.78,"close":9.02,"volume":1104814,"rsi_14":49.53,"sma_20":8.95,"sma_60":9.12,"sma_120":9.55},{"date":"2025-06-06","open":9.08,"high":9.18,"low":8.83,"close":8.9,"volume":693674,"rsi_14":47.32,"sma_20":8.97,"sma_60":9.11,"sma_120":9.54},{"date":"2025-06-09","open":9.03,"high":9.08,"low":8.74,"close":8.82,"volume":829633,"rsi_14":46.29,"sma_20":8.98,"sma_60":9.1,"sma_120":9.54},{"date":"2025-06-10","open":8.89,"high":9.07,"low":8.7,"close":8.82,"volume":1301895,"rsi_14":39.41,"sma_20":8.97,"sma_60":9.09,"sma_120":9.53},{"date":"2025-06-11","open":8.88,"high":9.0,"low":8.74,"close":8.75,"volume":914656,"rsi_14":41.88,"sma_20":8.96,"sma_60":9.07,"sma_120":9.52},{"date":"2025-06-12","open":8.68,"high":8.9,"low":8.61,"close":8.8,"volume":736276,"rsi_14":46.05,"sma_20":8.95,"sma_60":9.05,"sma_120":9.51},{"date":"2025-06-13","open":8.63,"high":8.8,"low":8.51,"close":8.6,"volume":881566,"rsi_14":45.19,"sma_20":8.93,"sma_60":9.03,"sma_120":9.5},{"date":"2025-06-16","open":8.63,"high":8.74,"low":8.44,"close":8.62,"volume":1163894,"rsi_14":24.63,"sma_20":8.91,"sma_60":9.01,"sma_120":9.5},{"date":"2025-06-17","open":8.54,"high":8.73,"low":8.44,"close":8.51,"volume":1119944,"rsi_14":27.02,"sma_20":8.88,"sma_60":8.98,"sma_120":9.48},{"date":"2025-06-18","open":8.47,"high":8.65,"low":8.33,"close":8.48,"volume":1335632,"rsi_14":28.63,"sma_20":8.85,"sma_60":8.95,"sma_120":9.47},{"date":"2025-06-20","open":8.56,"high":8.63,"low":8.37,"close":8.39,"volume":4102984,"rsi_14":26.59,"sma_20":8.81,"sma_60":8.92,"sma_120":9.45},{"date":"2025-06-23","open":8.38,"high":8.43,"low":8.06,"close":8.3,"volume":1239861,"rsi_14":29.91,"sma_20":8.78,"sma_60":8.88,"sma_120":9.44},{"date":"2025-06-24","open":8.43,"high":8.79,"low":8.27,"close":8.76,"volume":1761514,"rsi_14":46.6,"sma_20":8.78,"sma_60":8.85,"sma_120":9.43},{"date":"2025-06-25","open":8.77,"high":9.1,"low":8.68,"close":9.01,"volume":1636119,"rsi_14":54.36,"sma_20":8.76,"sma_60":8.82,"sma_120":9.43},{"date":"2025-06-26","open":9.08,"high":9.47,"low":9.02,"close":9.42,"volume":1811394,"rsi_14":60.15,"sma_20":8.78,"sma_60":8.8,"sma_120":9.43},{"date":"2025-06-27","open":9.42,"high":9.62,"low":9.25,"close":9.55,"volume":4365695,"rsi_14":66.41,"sma_20":8.81,"sma_60":8.78,"sma_120":9.43},{"date":"2025-06-30","open":9.55,"high":9.63,"low":9.33,"close":9.43,"volume":1906291,"rsi_14":65.1,"sma_20":8.83,"sma_60":8.76,"sma_120":9.43},{"date":"2025-07-01","open":9.33,"high":9.45,"low":8.79,"close":9.4,"volume":3119494,"rsi_14":64.15,"sma_20":8.86,"sma_60":8.74,"sma_120":9.43},{"date":"2025-07-02","open":9.33,"high":9.42,"low":9.2,"close":9.37,"volume":1772959,"rsi_14":65.42,"sma_20":8.89,"sma_60":8.73,"sma_120":9.42},{"date":"2025-07-03","open":9.38,"high":9.43,"low":9.18,"close":9.32,"volume":800457,"rsi_14":63.03,"sma_20":8.91,"sma_60":8.72,"sma_120":9.41},{"date":"2025-07-07","open":9.22,"high":9.38,"low":9.21,"close":9.25,"volume":1354058,"rsi_14":67.2,"sma_20":8.92,"sma_60":8.73,"sma_120":9.41},{"date":"2025-07-08","open":9.28,"high":9.63,"low":9.18,"close":9.53,"volume":1476802,"rsi_14":71.16,"sma_20":8.96,"sma_60":8.72,"sma_120":9.4},{"date":"2025-07-09","open":9.55,"high":9.6,"low":9.11,"close":9.24,"volume":865081,"rsi_14":65.67,"sma_20":8.98,"sma_60":8.73,"sma_120":9.39},{"date":"2025-07-10","open":9.25,"high":9.6,"low":9.13,"close":9.45,"volume":1007620,"rsi_14":69.32,"sma_20":9.01,"sma_60":8.74,"sma_120":9.38},{"date":"2025-07-11","open":9.34,"high":9.42,"low":9.17,"close":9.22,"volume":848976,"rsi_14":65.66,"sma_20":9.03,"sma_60":8.76,"sma_120":9.37},{"date":"2025-07-14","open":9.19,"high":9.22,"low":9.05,"close":9.17,"volume":793641,"rsi_14":66.67,"sma_20":9.05,"sma_60":8.78,"sma_120":9.36},{"date":"2025-07-15","open":9.18,"high":9.23,"low":8.93,"close":8.93,"volume":948357,"rsi_14":53.56,"sma_20":9.07,"sma_60":8.8,"sma_120":9.35},{"date":"2025-07-16","open":9.0,"high":9.14,"low":8.78,"close":9.13,"volume":1016428,"rsi_14":52.56,"sma_20":9.09,"sma_60":8.82,"sma_120":9.34},{"date":"2025-07-17","open":8.81,"high":9.39,"low":8.8,"close":9.2,"volume":1037534,"rsi_14":44.5,"sma_20":9.13,"sma_60":8.85,"sma_120":9.33},{"date":"2025-07-18","open":9.38,"high":9.38,"low":9.1,"close":9.22,"volume":1028089,"rsi_14":41.27,"sma_20":9.16,"sma_60":8.88,"sma_120":9.32},{"date":"2025-07-21","open":9.23,"high":9.43,"low":9.08,"close":9.15,"volume":733010,"rsi_14":42.39,"sma_20":9.2,"sma_60":8.9,"sma_120":9.31},{"date":"2025-07-22","open":9.27,"high":9.64,"low":9.17,"close":9.48,"volume":1426324,"rsi_14":51.87,"sma_20":9.26,"sma_60":8.93,"sma_120":9.3},{"date":"2025-07-23","open":9.48,"high":9.65,"low":9.39,"close":9.64,"volume":921487,"rsi_14":55.95,"sma_20":9.31,"sma_60":8.95,"sma_120":9.29},{"date":"2025-07-24","open":9.6,"high":9.65,"low":9.18,"close":9.22,"volume":1332236,"rsi_14":48.11,"sma_20":9.32,"sma_60":8.97,"sma_120":9.28},{"date":"2025-07-25","open":9.28,"high":9.47,"low":9.07,"close":9.44,"volume":699817,"rsi_14":53.41,"sma_20":9.32,"sma_60":8.98,"sma_120":9.26},{"date":"2025-07-28","open":9.49,"high":9.67,"low":9.32,"close":9.59,"volume":1053153,"rsi_14":51.13,"sma_20":9.32,"sma_60":9.0,"sma_120":9.26},{"date":"2025-07-29","open":9.59,"high":9.59,"low":9.26,"close":9.33,"volume":799261,"rsi_14":51.71,"sma_20":9.31,"sma_60":9.02,"sma_120":9.25},{"date":"2025-07-30","open":9.33,"high":9.45,"low":9.1,"close":9.13,"volume":997063,"rsi_14":43.89,"sma_20":9.3,"sma_60":9.02,"sma_120":9.24},{"date":"2025-07-31","open":9.05,"high":9.16,"low":8.81,"close":8.97,"volume":1082482,"rsi_14":45.1,"sma_20":9.28,"sma_60":9.03,"sma_120":9.24},{"date":"2025-08-01","open":8.9,"high":9.08,"low":8.57,"close":8.75,"volume":1238734,"rsi_14":42.28,"sma_20":9.25,"sma_60":9.02,"sma_120":9.23},{"date":"2025-08-04","open":8.74,"high":9.27,"low":8.6,"close":9.11,"volume":1499619,"rsi_14":53.17,"sma_20":9.24,"sma_60":9.04,"sma_120":9.23},{"date":"2025-08-05","open":9.11,"high":10.14,"low":9.02,"close":10.11,"volume":3491707,"rsi_14":63.46,"sma_20":9.27,"sma_60":9.07,"sma_120":9.24},{"date":"2025-08-06","open":10.1,"high":10.2,"low":9.81,"close":9.85,"volume":1684466,"rsi_14":58.49,"sma_20":9.3,"sma_60":9.09,"sma_120":9.25},{"date":"2025-08-07","open":9.93,"high":9.94,"low":9.14,"close":9.28,"volume":1400726,"rsi_14":50.68,"sma_20":9.3,"sma_60":9.09,"sma_120":9.25},{"date":"2025-08-08","open":9.34,"high":9.37,"low":9.03,"close":9.19,"volume":1004130,"rsi_14":50.45,"sma_20":9.29,"sma_60":9.09,"sma_120":9.26},{"date":"2025-08-11","open":9.27,"high":9.42,"low":9.16,"close":9.33,"volume":906124,"rsi_14":48.22,"sma_20":9.3,"sma_60":9.1,"sma_120":9.26},{"date":"2025-08-12","open":9.4,"high":9.57,"low":9.27,"close":9.54,"volume":1108373,"rsi_14":48.83,"sma_20":9.33,"sma_60":9.11,"sma_120":9.26},{"date":"2025-08-13","open":9.63,"high":10.37,"low":9.6,"close":9.75,"volume":1949746,"rsi_14":56.54,"sma_20":9.36,"sma_60":9.12,"sma_120":9.27},{"date":"2025-08-14","open":9.46,"high":9.59,"low":9.36,"close":9.49,"volume":879670,"rsi_14":50.61,"sma_20":9.38,"sma_60":9.13,"sma_120":9.28},{"date":"2025-08-15","open":9.62,"high":9.62,"low":9.41,"close":9.48,"volume":688461,"rsi_14":48.67,"sma_20":9.39,"sma_60":9.13,"sma_120":9.29},{"date":"2025-08-18","open":9.57,"high":9.64,"low":9.37,"close":9.38,"volume":905675,"rsi_14":50.66,"sma_20":9.4,"sma_60":9.14,"sma_120":9.28},{"date":"2025-08-19","open":9.39,"high":9.56,"low":9.33,"close":9.45,"volume":724110,"rsi_14":54.37,"sma_20":9.4,"sma_60":9.15,"sma_120":9.26},{"date":"2025-08-20","open":9.45,"high":9.45,"low":9.21,"close":9.33,"volume":576996,"rsi_14":54.97,"sma_20":9.39,"sma_60":9.16,"sma_120":9.25},{"date":"2025-08-21","open":9.3,"high":9.48,"low":9.29,"close":9.32,"volume":555659,"rsi_14":58.36,"sma_20":9.39,"sma_60":9.16,"sma_120":9.23},{"date":"2025-08-22","open":9.36,"high":9.95,"low":9.32,"close":9.61,"volume":1382676,"rsi_14":57.49,"sma_20":9.4,"sma_60":9.17,"sma_120":9.22},{"date":"2025-08-25","open":9.55,"high":9.55,"low":9.14,"close":9.23,"volume":875227,"rsi_14":33.82,"sma_20":9.38,"sma_60":9.17,"sma_120":9.21},{"date":"2025-08-26","open":9.16,"high":9.29,"low":9.13,"close":9.21,"volume":808697,"rsi_14":37.1,"sma_20":9.38,"sma_60":9.17,"sma_120":9.2},{"date":"2025-08-27","open":9.15,"high":9.31,"low":9.1,"close":9.21,"volume":618333,"rsi_14":48.17,"sma_20":9.38,"sma_60":9.18,"sma_120":9.19},{"date":"2025-08-28","open":9.3,"high":9.34,"low":9.11,"close":9.24,"volume":790481,"rsi_14":51.35,"sma_20":9.39,"sma_60":9.19,"sma_120":9.18},{"date":"2025-08-29","open":9.24,"high":9.64,"low":9.13,"close":9.49,"volume":1096802,"rsi_14":54.08,"sma_20":9.43,"sma_60":9.2,"sma_120":9.17},{"date":"2025-09-02","open":9.34,"high":9.49,"low":9.13,"close":9.15,"volume":1068118,"rsi_14":40.67,"sma_20":9.43,"sma_60":9.2,"sma_120":9.16},{"date":"2025-09-03","open":9.1,"high":9.17,"low":8.96,"close":9.09,"volume":982753,"rsi_14":32.99,"sma_20":9.38,"sma_60":9.2,"sma_120":9.16},{"date":"2025-09-04","open":9.14,"high":9.21,"low":8.95,"close":9.21,"volume":805072,"rsi_14":42.22,"sma_20":9.35,"sma_60":9.21,"sma_120":9.16},{"date":"2025-09-05","open":9.2,"high":9.54,"low":9.14,"close":9.51,"volume":1369454,"rsi_14":50.6,"sma_20":9.36,"sma_60":9.22,"sma_120":9.15},{"date":"2025-09-08","open":9.55,"high":9.55,"low":9.22,"close":9.42,"volume":898740,"rsi_14":50.96,"sma_20":9.37,"sma_60":9.23,"sma_120":9.15},{"date":"2025-09-09","open":9.48,"high":9.52,"low":9.22,"close":9.23,"volume":860824,"rsi_14":45.0,"sma_20":9.37,"sma_60":9.24,"sma_120":9.15},{"date":"2025-09-10","open":9.17,"high":9.29,"low":9.07,"close":9.16,"volume":615049,"rsi_14":46.05,"sma_20":9.35,"sma_60":9.25,"sma_120":9.14},{"date":"2025-09-11","open":9.15,"high":9.59,"low":9.15,"close":9.53,"volume":1367086,"rsi_14":54.18,"sma_20":9.34,"sma_60":9.26,"sma_120":9.14},{"date":"2025-09-12","open":9.47,"high":9.5,"low":9.27,"close":9.29,"volume":796831,"rsi_14":43.5,"sma_20":9.33,"sma_60":9.28,"sma_120":9.13},{"date":"2025-09-15","open":9.32,"high":9.37,"low":9.1,"close":9.11,"volume":1126893,"rsi_14":47.35,"sma_20":9.31,"sma_60":9.29,"sma_120":9.12},{"date":"2025-09-16","open":9.08,"high":9.3,"low":9.0,"close":9.22,"volume":1090002,"rsi_14":50.21,"sma_20":9.3,"sma_60":9.3,"sma_120":9.11},{"date":"2025-09-17","open":9.27,"high":9.42,"low":8.89,"close":8.91,"volume":1038594,"rsi_14":44.36,"sma_20":9.27,"sma_60":9.31,"sma_120":9.1},{"date":"2025-09-18","open":8.91,"high":9.23,"low":8.89,"close":9.22,"volume":1207314,"rsi_14":49.66,"sma_20":9.27,"sma_60":9.32,"sma_120":9.09},{"date":"2025-09-19","open":9.22,"high":9.26,"low":8.87,"close":8.89,"volume":2662961,"rsi_14":40.07,"sma_20":9.25,"sma_60":9.32,"sma_120":9.07},{"date":"2025-09-22","open":8.83,"high":8.94,"low":8.76,"close":8.85,"volume":941219,"rsi_14":44.49,"sma_20":9.21,"sma_60":9.31,"sma_120":9.05},{"date":"2025-09-23","open":8.98,"high":9.29,"low":8.87,"close":8.97,"volume":907146,"rsi_14":47.84,"sma_20":9.2,"sma_60":9.3,"sma_120":9.04},{"date":"2025-09-24","open":8.99,"high":9.05,"low":8.86,"close":8.95,"volume":526654,"rsi_14":45.15,"sma_20":9.18,"sma_60":9.29,"sma_120":9.02},{"date":"2025-09-25","open":8.85,"high":8.9,"low":8.64,"close":8.73,"volume":1125818,"rsi_14":35.0,"sma_20":9.16,"sma_60":9.28,"sma_120":9.01},{"date":"2025-09-26","open":8.72,"high":9.01,"low":8.72,"close":8.89,"volume":722465,"rsi_14":40.07,"sma_20":9.14,"sma_60":9.27,"sma_120":9.0},{"date":"2025-09-29","open":8.93,"high":8.97,"low":8.62,"close":8.68,"volume":845356,"rsi_14":39.78,"sma_20":9.1,"sma_60":9.26,"sma_120":8.99},{"date":"2025-09-30","open":8.67,"high":8.96,"low":8.66,"close":8.95,"volume":874727,"rsi_14":46.37,"sma_20":9.09,"sma_60":9.26,"sma_120":8.99},{"date":"2025-10-01","open":8.91,"high":9.15,"low":8.85,"close":9.11,"volume":942082,"rsi_14":42.16,"sma_20":9.09,"sma_60":9.25,"sma_120":8.99},{"date":"2025-10-02","open":9.11,"high":9.46,"low":9.07,"close":9.44,"volume":889278,"rsi_14":52.71,"sma_20":9.1,"sma_60":9.25,"sma_120":8.99},{"date":"2025-10-03","open":9.4,"high":9.65,"low":9.07,"close":9.09,"volume":1374174,"rsi_14":49.66,"sma_20":9.08,"sma_60":9.25,"sma_120":8.99},{"date":"2025-10-06","open":9.18,"high":9.25,"low":8.94,"close":8.96,"volume":787566,"rsi_14":45.61,"sma_20":9.06,"sma_60":9.24,"sma_120":9.0},{"date":"2025-10-07","open":8.95,"high":9.06,"low":8.92,"close":9.02,"volume":740132,"rsi_14":52.03,"sma_20":9.05,"sma_60":9.24,"sma_120":9.01},{"date":"2025-10-08","open":9.05,"high":9.07,"low":8.89,"close":8.96,"volume":418524,"rsi_14":44.72,"sma_20":9.04,"sma_60":9.24,"sma_120":9.02},{"date":"2025-10-09","open":8.96,"high":9.1,"low":8.86,"close":8.96,"volume":410281,"rsi_14":51.64,"sma_20":9.01,"sma_60":9.24,"sma_120":9.03},{"date":"2025-10-10","open":9.03,"high":9.12,"low":8.69,"close":8.7,"volume":952357,"rsi_14":46.81,"sma_20":8.98,"sma_60":9.23,"sma_120":9.04},{"date":"2025-10-13","open":8.85,"high":8.97,"low":8.69,"close":8.7,"volume":639471,"rsi_14":43.95,"sma_20":8.96,"sma_60":9.22,"sma_120":9.05},{"date":"2025-10-14","open":8.65,"high":9.05,"low":8.62,"close":9.04,"volume":611123,"rsi_14":51.76,"sma_20":8.95,"sma_60":9.22,"sma_120":9.06},{"date":"2025-10-15","open":9.09,"high":9.24,"low":9.06,"close":9.2,"volume":636674,"rsi_14":59.44,"sma_20":8.97,"sma_60":9.21,"sma_120":9.07},{"date":"2025-10-16","open":9.19,"high":9.39,"low":9.08,"close":9.13,"volume":799187,"rsi_14":55.0,"sma_20":8.96,"sma_60":9.21,"sma_120":9.08},{"date":"2025-10-17","open":9.1,"high":9.22,"low":8.99,"close":9.14,"volume":670110,"rsi_14":60.45,"sma_20":8.97,"sma_60":9.2,"sma_120":9.08},{"date":"2025-10-20","open":9.19,"high":9.59,"low":9.15,"close":9.47,"volume":909964,"rsi_14":61.5,"sma_20":9.0,"sma_60":9.2,"sma_120":9.09},{"date":"2025-10-21","open":9.47,"high":9.71,"low":9.41,"close":9.63,"volume":987140,"rsi_14":61.5,"sma_20":9.04,"sma_60":9.2,"sma_120":9.1},{"date":"2025-10-22","open":9.67,"high":9.67,"low":9.38,"close":9.44,"volume":620588,"rsi_14":50.0,"sma_20":9.06,"sma_60":9.21,"sma_120":9.11},{"date":"2025-10-23","open":9.44,"high":9.51,"low":9.2,"close":9.23,"volume":755230,"rsi_14":53.54,"sma_20":9.09,"sma_60":9.21,"sma_120":9.11},{"date":"2025-10-24","open":9.36,"high":9.44,"low":9.29,"close":9.37,"volume":705507,"rsi_14":60.3,"sma_20":9.11,"sma_60":9.22,"sma_120":9.12},{"date":"2025-10-27","open":9.4,"high":9.49,"low":9.34,"close":9.41,"volume":647199,"rsi_14":59.9,"sma_20":9.15,"sma_60":9.23,"sma_120":9.12},{"date":"2025-10-28","open":9.42,"high":9.56,"low":9.27,"close":9.47,"volume":880861,"rsi_14":62.94,"sma_20":9.17,"sma_60":9.23,"sma_120":9.14},{"date":"2025-10-29","open":9.43,"high":9.5,"low":9.06,"close":9.17,"volume":769693,"rsi_14":54.63,"sma_20":9.18,"sma_60":9.22,"sma_120":9.14},{"date":"2025-10-30","open":9.06,"high":9.17,"low":8.88,"close":8.95,"volume":900947,"rsi_14":55.61,"sma_20":9.15,"sma_60":9.2,"sma_120":9.14},{"date":"2025-10-31","open":8.89,"high":9.16,"low":8.81,"close":8.99,"volume":1064891,"rsi_14":56.39,"sma_20":9.15,"sma_60":9.2,"sma_120":9.14},{"date":"2025-11-03","open":9.01,"high":9.21,"low":8.86,"close":9.09,"volume":1727690,"rsi_14":51.23,"sma_20":9.15,"sma_60":9.19,"sma_120":9.14},{"date":"2025-11-04","open":9.64,"high":10.68,"low":9.53,"close":10.67,"volume":4439330,"rsi_14":71.3,"sma_20":9.24,"sma_60":9.22,"sma_120":9.16},{"date":"2025-11-05","open":10.65,"high":10.67,"low":9.9,"close":10.34,"volume":1745728,"rsi_14":66.31,"sma_20":9.3,"sma_60":9.23,"sma_120":9.17},{"date":"2025-11-06","open":10.27,"high":10.35,"low":9.56,"close":9.61,"volume":1122126,"rsi_14":55.3,"sma_20":9.34,"sma_60":9.23,"sma_120":9.18},{"date":"2025-11-07","open":9.6,"high":9.84,"low":9.45,"close":9.5,"volume":844224,"rsi_14":50.36,"sma_20":9.38,"sma_60":9.23,"sma_120":9.18},{"date":"2025-11-10","open":9.46,"high":9.53,"low":9.33,"close":9.4,"volume":685970,"rsi_14":47.23,"sma_20":9.41,"sma_60":9.23,"sma_120":9.18},{"date":"2025-11-11","open":9.42,"high":9.8,"low":9.34,"close":9.54,"volume":622485,"rsi_14":51.22,"sma_20":9.44,"sma_60":9.23,"sma_120":9.18},{"date":"2025-11-12","open":9.48,"high":9.67,"low":9.28,"close":9.32,"volume":1055446,"rsi_14":51.09,"sma_20":9.44,"sma_60":9.23,"sma_120":9.19},{"date":"2025-11-13","open":9.2,"high":9.5,"low":9.2,"close":9.33,"volume":717004,"rsi_14":49.5,"sma_20":9.45,"sma_60":9.23,"sma_120":9.19},{"date":"2025-11-14","open":9.29,"high":9.3,"low":9.08,"close":9.19,"volume":592473,"rsi_14":47.3,"sma_20":9.46,"sma_60":9.23,"sma_120":9.19},{"date":"2025-11-17","open":9.19,"high":9.55,"low":9.07,"close":9.33,"volume":954512,"rsi_14":48.32,"sma_20":9.45,"sma_60":9.22,"sma_120":9.19},{"date":"2025-11-18","open":9.28,"high":9.3,"low":9.02,"close":9.1,"volume":846337,"rsi_14":49.14,"sma_20":9.42,"sma_60":9.22,"sma_120":9.19},{"date":"2025-11-19","open":9.1,"high":9.18,"low":8.99,"close":9.1,"volume":700159,"rsi_14":51.94,"sma_20":9.41,"sma_60":9.22,"sma_120":9.2},{"date":"2025-11-20","open":9.19,"high":9.36,"low":9.01,"close":9.11,"volume":866658,"rsi_14":51.56,"sma_20":9.4,"sma_60":9.22,"sma_120":9.2},{"date":"2025-11-21","open":9.12,"high":9.71,"low":9.1,"close":9.59,"volume":1017974,"rsi_14":55.92,"sma_20":9.41,"sma_60":9.22,"sma_120":9.2},{"date":"2025-11-24","open":9.58,"high":9.88,"low":9.45,"close":9.86,"volume":1230939,"rsi_14":36.08,"sma_20":9.43,"sma_60":9.23,"sma_120":9.21},{"date":"2025-11-25","open":9.94,"high":10.21,"low":9.48,"close":9.68,"volume":1778075,"rsi_14":38.04,"sma_20":9.44,"sma_60":9.24,"sma_120":9.22},{"date":"2025-11-26","open":9.7,"high":9.85,"low":9.59,"close":9.61,"volume":1176228,"rsi_14":50.0,"sma_20":9.47,"sma_60":9.24,"sma_120":9.22},{"date":"2025-11-28","open":9.67,"high":9.82,"low":9.54,"close":9.66,"volume":412233,"rsi_14":53.92,"sma_20":9.5,"sma_60":9.25,"sma_120":9.23},{"date":"2025-12-01","open":9.54,"high":9.82,"low":9.54,"close":9.75,"volume":1192109,"rsi_14":58.62,"sma_20":9.54,"sma_60":9.26,"sma_120":9.24},{"date":"2025-12-02","open":9.76,"high":9.84,"low":9.31,"close":9.43,"volume":1101039,"rsi_14":47.51,"sma_20":9.56,"sma_60":9.26,"sma_120":9.24},{"date":"2025-12-03","open":9.43,"high":9.6,"low":9.32,"close":9.34,"volume":979720,"rsi_14":50.48,"sma_20":9.49,"sma_60":9.26,"sma_120":9.25},{"date":"2025-12-04","open":9.27,"high":9.54,"low":9.27,"close":9.38,"volume":968484,"rsi_14":51.18,"sma_20":9.44,"sma_60":9.26,"sma_120":9.26},{"date":"2025-12-05","open":9.32,"high":9.56,"low":9.28,"close":9.42,"volume":506703,"rsi_14":55.72,"sma_20":9.43,"sma_60":9.26,"sma_120":9.26},{"date":"2025-12-08","open":9.48,"high":9.57,"low":9.27,"close":9.39,"volume":916091,"rsi_14":51.58,"sma_20":9.43,"sma_60":9.26,"sma_120":9.27},{"date":"2025-12-09","open":9.38,"high":9.57,"low":9.36,"close":9.49,"volume":659975,"rsi_14":61.02,"sma_20":9.43,"sma_60":9.27,"sma_120":9.28},{"date":"2025-12-10","open":9.79,"high":10.47,"low":9.68,"close":10.29,"volume":3041818,"rsi_14":73.15,"sma_20":9.47,"sma_60":9.29,"sma_120":9.29},{"date":"2025-12-11","open":10.27,"high":10.56,"low":10.21,"close":10.25,"volume":1268976,"rsi_14":71.92,"sma_20":9.51,"sma_60":9.31,"sma_120":9.31},{"date":"2025-12-12","open":10.24,"high":10.46,"low":10.13,"close":10.4,"volume":819215,"rsi_14":67.84,"sma_20":9.57,"sma_60":9.33,"sma_120":9.32},{"date":"2025-12-15","open":10.42,"high":10.54,"low":10.18,"close":10.27,"volume":1234450,"rsi_14":59.62,"sma_20":9.62,"sma_60":9.35,"sma_120":9.33},{"date":"2025-12-16","open":10.25,"high":10.48,"low":10.14,"close":10.35,"volume":1059377,"rsi_14":66.5,"sma_20":9.67,"sma_60":9.38,"sma_120":9.34},{"date":"2025-12-17","open":10.26,"high":10.55,"low":10.21,"close":10.48,"volume":1037515,"rsi_14":70.81,"sma_20":9.74,"sma_60":9.4,"sma_120":9.35},{"date":"2025-12-18","open":10.5,"high":10.62,"low":10.19,"close":10.23,"volume":916259,"rsi_14":62.45,"sma_20":9.8,"sma_60":9.42,"sma_120":9.36},{"date":"2025-12-19","open":10.12,"high":10.22,"low":9.92,"close":9.97,"volume":3657190,"rsi_14":54.47,"sma_20":9.84,"sma_60":9.44,"sma_120":9.36},{"date":"2025-12-22","open":9.97,"high":10.38,"low":9.95,"close":10.29,"volume":987377,"rsi_14":67.48,"sma_20":9.88,"sma_60":9.47,"sma_120":9.37},{"date":"2025-12-23","open":10.18,"high":10.29,"low":10.06,"close":10.11,"volume":779285,"rsi_14":65.1,"sma_20":9.89,"sma_60":9.49,"sma_120":9.38},{"date":"2025-12-24","open":10.13,"high":10.32,"low":10.08,"close":10.24,"volume":431257,"rsi_14":66.29,"sma_20":9.92,"sma_60":9.51,"sma_120":9.38},{"date":"2025-12-26","open":10.29,"high":10.39,"low":10.19,"close":10.25,"volume":1090573,"rsi_14":65.9,"sma_20":9.95,"sma_60":9.53,"sma_120":9.39},{"date":"2025-12-29","open":10.27,"high":10.27,"low":10.13,"close":10.17,"volume":890269,"rsi_14":64.66,"sma_20":9.98,"sma_60":9.54,"sma_120":9.4},{"date":"2025-12-30","open":10.38,"high":10.38,"low":10.03,"close":10.12,"volume":908692,"rsi_14":62.07,"sma_20":9.99,"sma_60":9.56,"sma_120":9.4},{"date":"2025-12-31","open":10.12,"high":10.17,"low":9.94,"close":9.96,"volume":973231,"rsi_14":41.62,"sma_20":10.02,"sma_60":9.58,"sma_120":9.41},{"date":"2026-01-02","open":9.95,"high":10.04,"low":9.62,"close":9.67,"volume":1062818,"rsi_14":36.94,"sma_20":10.04,"sma_60":9.59,"sma_120":9.41},{"date":"2026-01-05","open":9.63,"high":9.8,"low":9.53,"close":9.78,"volume":870322,"rsi_14":35.78,"sma_20":10.06,"sma_60":9.6,"sma_120":9.42},{"date":"2026-01-06","open":9.75,"high":10.23,"low":9.7,"close":10.08,"volume":1355280,"rsi_14":45.96,"sma_20":10.09,"sma_60":9.62,"sma_120":9.43},{"date":"2026-01-07","open":10.08,"high":10.51,"low":10.08,"close":10.5,"volume":1094189,"rsi_14":52.79,"sma_20":10.14,"sma_60":9.65,"sma_120":9.44},{"date":"2026-01-08","open":10.41,"high":10.73,"low":10.41,"close":10.62,"volume":709035,"rsi_14":52.61,"sma_20":10.2,"sma_60":9.68,"sma_120":9.45},{"date":"2026-01-09","open":10.62,"high":10.81,"low":10.23,"close":10.49,"volume":735513,"rsi_14":55.08,"sma_20":10.21,"sma_60":9.71,"sma_120":9.46},{"date":"2026-01-12","open":10.46,"high":10.68,"low":10.3,"close":10.6,"volume":829091,"rsi_14":63.07,"sma_20":10.23,"sma_60":9.73,"sma_120":9.47},{"date":"2026-01-13","open":10.68,"high":10.73,"low":10.47,"close":10.61,"volume":757950,"rsi_14":57.62,"sma_20":10.24,"sma_60":9.75,"sma_120":9.48},{"date":"2026-01-14","open":10.61,"high":10.7,"low":10.48,"close":10.54,"volume":652901,"rsi_14":60.8,"sma_20":10.25,"sma_60":9.78,"sma_120":9.49},{"date":"2026-01-15","open":10.55,"high":10.85,"low":10.4,"close":10.64,"volume":790895,"rsi_14":60.2,"sma_20":10.27,"sma_60":9.8,"sma_120":9.5},{"date":"2026-01-16","open":10.7,"high":10.92,"low":10.51,"close":10.61,"volume":779184,"rsi_14":59.09,"sma_20":10.27,"sma_60":9.81,"sma_120":9.51},{"date":"2026-01-20","open":10.47,"high":10.6,"low":10.32,"close":10.4,"volume":798462,"rsi_14":55.45,"sma_20":10.28,"sma_60":9.83,"sma_120":9.52},{"date":"2026-01-21","open":10.43,"high":10.64,"low":10.34,"close":10.52,"volume":858600,"rsi_14":59.17,"sma_20":10.31,"sma_60":9.85,"sma_120":9.53},{"date":"2026-01-22","open":10.59,"high":10.87,"low":10.47,"close":10.5,"volume":1004648,"rsi_14":63.24,"sma_20":10.32,"sma_60":9.87,"sma_120":9.54},{"date":"2026-01-23","open":10.44,"high":10.44,"low":9.88,"close":10.09,"volume":713600,"rsi_14":59.72,"sma_20":10.32,"sma_60":9.88,"sma_120":9.55},{"date":"2026-01-26","open":10.09,"high":10.36,"low":9.92,"close":10.23,"volume":824000,"rsi_14":60.27,"sma_20":10.32,"sma_60":9.89,"sma_120":9.56},{"date":"2026-01-27","open":10.08,"high":10.19,"low":10.02,"close":10.06,"volume":850500,"rsi_14":49.51,"sma_20":10.31,"sma_60":9.91,"sma_120":9.56},{"date":"2026-01-28","open":10.08,"high":10.08,"low":9.55,"close":9.62,"volume":949800,"rsi_14":28.85,"sma_20":10.28,"sma_60":9.92,"sma_120":9.56},{"date":"2026-01-29","open":9.66,"high":9.85,"low":9.46,"close":9.79,"volume":748700,"rsi_14":30.52,"sma_20":10.27,"sma_60":9.93,"sma_120":9.56},{"date":"2026-01-30","open":9.75,"high":10.12,"low":9.75,"close":10.05,"volume":957200,"rsi_14":40.27,"sma_20":10.27,"sma_60":9.95,"sma_120":9.57},{"date":"2026-02-02","open":10.07,"high":10.26,"low":9.98,"close":10.1,"volume":883900,"rsi_14":38.64,"sma_20":10.29,"sma_60":9.94,"sma_120":9.58},{"date":"2026-02-03","open":10.1,"high":10.25,"low":9.82,"close":9.96,"volume":722000,"rsi_14":36.05,"sma_20":10.3,"sma_60":9.93,"sma_120":9.58},{"date":"2026-02-04","open":10.05,"high":10.23,"low":9.86,"close":10.03,"volume":893300,"rsi_14":39.06,"sma_20":10.3,"sma_60":9.94,"sma_120":9.58},{"date":"2026-02-05","open":10.08,"high":10.74,"low":10.08,"close":10.49,"volume":1374800,"rsi_14":47.21,"sma_20":10.3,"sma_60":9.96,"sma_120":9.59},{"date":"2026-02-06","open":10.37,"high":10.77,"low":10.33,"close":10.65,"volume":1043000,"rsi_14":50.71,"sma_20":10.3,"sma_60":9.98,"sma_120":9.6},{"date":"2026-02-09","open":10.57,"high":10.93,"low":10.33,"close":10.72,"volume":1003600,"rsi_14":55.97,"sma_20":10.31,"sma_60":10.0,"sma_120":9.61},{"date":"2026-02-10","open":10.68,"high":10.87,"low":10.58,"close":10.64,"volume":998662,"rsi_14":75.66,"sma_20":10.35,"sma_60":9.89,"sma_120":9.56},{"date":"2026-02-11","open":10.64,"high":10.71,"low":10.42,"close":10.54,"volume":865401,"rsi_14":70.21,"sma_20":10.36,"sma_60":9.91,"sma_120":9.57},{"date":"2026-02-12","open":10.45,"high":10.5,"low":9.97,"close":10.09,"volume":860420,"rsi_14":50.25,"sma_20":10.35,"sma_60":9.92,"sma_120":9.57},{"date":"2026-02-13","open":10.19,"high":10.33,"low":10.06,"close":10.2,"volume":628373,"rsi_14":41.28,"sma_20":10.36,"sma_60":9.94,"sma_120":9.57},{"date":"2026-02-17","open":10.22,"high":10.46,"low":10.2,"close":10.3,"volume":754026,"rsi_14":54.51,"sma_20":10.25,"sma_60":10.09,"sma_120":9.65},{"date":"2026-02-18","open":10.23,"high":10.49,"low":10.23,"close":10.35,"volume":1343200,"rsi_14":66.08,"sma_20":10.25,"sma_60":10.11,"sma_120":9.66},{"date":"2026-02-19","open":10.2,"high":10.26,"low":9.95,"close":10.05,"volume":982300,"rsi_14":55.42,"sma_20":10.22,"sma_60":10.12,"sma_120":9.67},{"date":"2026-02-20","open":10.05,"high":10.36,"low":9.93,"close":10.34,"volume":1047923,"rsi_14":55.97,"sma_20":10.21,"sma_60":10.14,"sma_120":9.68},{"date":"2026-02-23","open":10.29,"high":10.44,"low":10.13,"close":10.29,"volume":1303400,"rsi_14":53.91,"sma_20":10.22,"sma_60":10.14,"sma_120":9.69},{"date":"2026-02-24","open":10.05,"high":10.16,"low":8.51,"close":8.86,"volume":4166646,"rsi_14":20.77,"sma_20":10.34,"sma_60":9.96,"sma_120":9.59},{"date":"2026-02-25","open":8.82,"high":9.49,"low":8.75,"close":9.33,"volume":2889268,"rsi_14":41.53,"sma_20":10.12,"sma_60":10.13,"sma_120":9.69},{"date":"2026-02-26","open":9.35,"high":9.35,"low":8.84,"close":9.08,"volume":1936114,"rsi_14":29.89,"sma_20":10.27,"sma_60":9.93,"sma_120":9.58},{"date":"2026-02-27","open":8.94,"high":9.24,"low":8.77,"close":9.15,"volume":1302811,"rsi_14":29.31,"sma_20":10.2,"sma_60":9.92,"sma_120":9.58},{"date":"2026-03-02","open":9.25,"high":9.72,"low":9.19,"close":9.64,"volume":1339053,"rsi_14":37.29,"sma_20":10.04,"sma_60":10.11,"sma_120":9.68},{"date":"2026-03-03","open":9.41,"high":9.54,"low":9.04,"close":9.4,"volume":1375310,"rsi_14":35.94,"sma_20":10.01,"sma_60":10.11,"sma_120":9.68},{"date":"2026-03-04","open":9.61,"high":9.81,"low":9.52,"close":9.67,"volume":1018504,"rsi_14":39.98,"sma_20":10.05,"sma_60":9.93,"sma_120":9.58},{"date":"2026-03-05","open":9.51,"high":9.7,"low":9.31,"close":9.6,"volume":2041760,"rsi_14":39.51,"sma_20":10.0,"sma_60":9.94,"sma_120":9.58},{"date":"2026-03-06","open":9.41,"high":9.62,"low":9.24,"close":9.49,"volume":1299654,"rsi_14":36.5,"sma_20":9.95,"sma_60":9.94,"sma_120":9.58},{"date":"2026-03-09","open":9.34,"high":9.71,"low":9.1,"close":9.67,"volume":2393752,"rsi_14":42.64,"sma_20":9.87,"sma_60":10.12,"sma_120":9.7},{"date":"2026-03-10","open":9.8,"high":9.97,"low":9.58,"close":9.7,"volume":2747096,"rsi_14":42.37,"sma_20":9.82,"sma_60":10.11,"sma_120":9.7},{"date":"2026-03-11","open":9.69,"high":9.81,"low":9.63,"close":9.75,"volume":1691934,"rsi_14":44.17,"sma_20":9.82,"sma_60":9.97,"sma_120":9.59},{"date":"2026-03-12","open":9.6,"high":9.84,"low":9.55,"close":9.75,"volume":2028117,"rsi_14":42.07,"sma_20":9.74,"sma_60":10.09,"sma_120":9.71},{"date":"2026-03-13","open":10.25,"high":10.62,"low":10.1,"close":10.6,"volume":1985851,"rsi_14":52.79,"sma_20":9.79,"sma_60":10.0,"sma_120":9.61},{"date":"2026-03-16","open":10.64,"high":10.88,"low":10.4,"close":10.42,"volume":1169952,"rsi_14":74.04,"sma_20":9.78,"sma_60":10.01,"sma_120":9.62},{"date":"2026-03-17","open":10.44,"high":10.8,"low":10.43,"close":10.45,"volume":1010357,"rsi_14":69.93,"sma_20":9.77,"sma_60":10.02,"sma_120":9.63},{"date":"2026-03-18","open":10.37,"high":10.71,"low":10.22,"close":10.47,"volume":1256977,"rsi_14":76.94,"sma_20":9.79,"sma_60":10.03,"sma_120":9.64},{"date":"2026-03-19","open":10.45,"high":10.66,"low":9.87,"close":10.08,"volume":945961,"rsi_14":66.03,"sma_20":9.79,"sma_60":10.04,"sma_120":9.65},{"date":"2026-03-20","open":10.07,"high":10.07,"low":9.81,"close":9.91,"volume":2888668,"rsi_14":55.23,"sma_20":9.77,"sma_60":10.04,"sma_120":9.65},{"date":"2026-03-23","open":10.11,"high":10.63,"low":10.01,"close":10.37,"volume":1598282,"rsi_14":67.32,"sma_20":9.77,"sma_60":10.06,"sma_120":9.66},{"date":"2026-03-24","open":10.46,"high":11.69,"low":10.41,"close":11.48,"volume":2812148,"rsi_14":74.86,"sma_20":9.9,"sma_60":10.09,"sma_120":9.68},{"date":"2026-03-25","open":11.54,"high":11.75,"low":11.27,"close":11.39,"volume":1532142,"rsi_14":74.45,"sma_20":10.0,"sma_60":10.13,"sma_120":9.69},{"date":"2026-03-26","open":11.3,"high":11.63,"low":11.25,"close":11.41,"volume":978414,"rsi_14":76.89,"sma_20":10.12,"sma_60":10.16,"sma_120":9.71},{"date":"2026-03-27","open":11.34,"high":11.37,"low":11.07,"close":11.2,"volume":772588,"rsi_14":71.25,"sma_20":10.22,"sma_60":10.19,"sma_120":9.73},{"date":"2026-03-30","open":11.2,"high":11.56,"low":10.99,"close":11.29,"volume":2419043,"rsi_14":71.72,"sma_20":10.3,"sma_60":10.22,"sma_120":9.74},{"date":"2026-03-31","open":11.48,"high":11.98,"low":11.46,"close":11.9,"volume":2191079,"rsi_14":75.47,"sma_20":10.43,"sma_60":10.25,"sma_120":9.77},{"date":"2026-04-01","open":11.9,"high":12.02,"low":11.62,"close":11.86,"volume":1095552,"rsi_14":74.77,"sma_20":10.54,"sma_60":10.27,"sma_120":9.79},{"date":"2026-04-02","open":11.86,"high":12.09,"low":11.75,"close":12.03,"volume":1056999,"rsi_14":70.01,"sma_20":10.66,"sma_60":10.3,"sma_120":9.81},{"date":"2026-04-06","open":11.98,"high":12.28,"low":11.93,"close":12.07,"volume":720653,"rsi_14":73.91,"sma_20":10.79,"sma_60":10.33,"sma_120":9.84},{"date":"2026-04-07","open":11.69,"high":12.13,"low":11.69,"close":11.94,"volume":929055,"rsi_14":70.99,"sma_20":10.9,"sma_60":10.36,"sma_120":9.87},{"date":"2026-04-08","open":12.23,"high":12.36,"low":12.12,"close":12.18,"volume":1177786,"rsi_14":72.68,"sma_20":11.03,"sma_60":10.39,"sma_120":9.89},{"date":"2026-04-09","open":12.08,"high":12.27,"low":11.84,"close":12.22,"volume":968643,"rsi_14":81.29,"sma_20":11.15,"sma_60":10.42,"sma_120":9.92},{"date":"2026-04-10","open":12.27,"high":12.35,"low":12.1,"close":12.17,"volume":644866,"rsi_14":84.24,"sma_20":11.27,"sma_60":10.46,"sma_120":9.95},{"date":"2026-04-13","open":12.26,"high":12.55,"low":11.82,"close":12.32,"volume":1353924,"rsi_14":82.61,"sma_20":11.36,"sma_60":10.49,"sma_120":9.98},{"date":"2026-04-14","open":12.3,"high":12.83,"low":12.29,"close":12.77,"volume":1352366,"rsi_14":77.68,"sma_20":11.48,"sma_60":10.53,"sma_120":10.01},{"date":"2026-04-15","open":12.77,"high":12.87,"low":12.53,"close":12.65,"volume":1536454,"rsi_14":76.69,"sma_20":11.59,"sma_60":10.57,"sma_120":10.04},{"date":"2026-04-16","open":12.59,"high":12.7,"low":12.26,"close":12.58,"volume":1451249,"rsi_14":74.27,"sma_20":11.69,"sma_60":10.61,"sma_120":10.07},{"date":"2026-04-17","open":12.65,"high":12.85,"low":12.56,"close":12.66,"volume":1348516,"rsi_14":82.02,"sma_20":11.82,"sma_60":10.65,"sma_120":10.1},{"date":"2026-04-20","open":12.6,"high":12.86,"low":12.54,"close":12.67,"volume":1037369,"rsi_14":81.36,"sma_20":11.96,"sma_60":10.7,"sma_120":10.13},{"date":"2026-04-21","open":12.71,"high":12.75,"low":12.11,"close":12.15,"volume":1468264,"rsi_14":55.92,"sma_20":12.05,"sma_60":10.73,"sma_120":10.15},{"date":"2026-04-22","open":12.22,"high":12.76,"low":12.19,"close":12.71,"volume":1534031,"rsi_14":66.16,"sma_20":12.11,"sma_60":10.78,"sma_120":10.19},{"date":"2026-04-23","open":12.74,"high":12.8,"low":12.56,"close":12.73,"volume":1146187,"rsi_14":64.11,"sma_20":12.18,"sma_60":10.83,"sma_120":10.22},{"date":"2026-04-24","open":12.65,"high":12.94,"low":12.56,"close":12.8,"volume":1280468,"rsi_14":64.54,"sma_20":12.25,"sma_60":10.88,"sma_120":10.25},{"date":"2026-04-27","open":12.8,"high":13.3,"low":12.8,"close":13.08,"volume":1274854,"rsi_14":71.43,"sma_20":12.34,"sma_60":10.92,"sma_120":10.29},{"date":"2026-04-28","open":13.09,"high":13.39,"low":13.09,"close":13.38,"volume":1010100,"rsi_14":72.06,"sma_20":12.44,"sma_60":10.97,"sma_120":10.32},{"date":"2026-04-29","open":13.27,"high":13.4,"low":12.96,"close":13.08,"volume":1183013,"rsi_14":64.43,"sma_20":12.5,"sma_60":11.01,"sma_120":10.36},{"date":"2026-04-30","open":12.97,"high":13.18,"low":12.85,"close":13.11,"volume":925087,"rsi_14":65.88,"sma_20":12.57,"sma_60":11.05,"sma_120":10.39},{"date":"2026-05-01","open":13.13,"high":13.3,"low":13.02,"close":13.17,"volume":1128396,"rsi_14":64.81,"sma_20":12.62,"sma_60":11.1,"sma_120":10.42},{"date":"2026-05-04","open":13.09,"high":13.43,"low":12.99,"close":13.04,"volume":1499355,"rsi_14":55.29,"sma_20":12.67,"sma_60":11.14,"sma_120":10.46},{"date":"2026-05-05","open":10.98,"high":12.13,"low":10.8,"close":11.75,"volume":4741496,"rsi_14":37.9,"sma_20":12.66,"sma_60":11.16,"sma_120":10.48},{"date":"2026-05-06","open":11.71,"high":12.21,"low":11.36,"close":11.42,"volume":2346136,"rsi_14":35.43,"sma_20":12.62,"sma_60":11.17,"sma_120":10.49},{"date":"2026-05-07","open":11.48,"high":11.92,"low":11.37,"close":11.73,"volume":1953026,"rsi_14":38.95,"sma_20":12.6,"sma_60":11.19,"sma_120":10.51},{"date":"2026-05-08","open":11.75,"high":11.9,"low":11.23,"close":11.3,"volume":1484518,"rsi_14":35.21,"sma_20":12.55,"sma_60":11.2,"sma_120":10.53},{"date":"2026-05-11","open":11.49,"high":11.63,"low":11.16,"close":11.24,"volume":1838509,"rsi_14":39.09,"sma_20":12.5,"sma_60":11.22,"sma_120":10.54},{"date":"2026-05-12","open":11.26,"high":11.54,"low":10.94,"close":11.25,"volume":1869444,"rsi_14":29.83,"sma_20":12.43,"sma_60":11.23,"sma_120":10.56},{"date":"2026-05-13","open":11.19,"high":11.24,"low":10.77,"close":10.81,"volume":1863654,"rsi_14":26.24,"sma_20":12.33,"sma_60":11.23,"sma_120":10.57},{"date":"2026-05-14","open":10.73,"high":10.95,"low":10.66,"close":10.74,"volume":1247173,"rsi_14":24.5,"sma_20":12.24,"sma_60":11.24,"sma_120":10.58},{"date":"2026-05-15","open":10.78,"high":10.78,"low":10.56,"close":10.66,"volume":1130695,"rsi_14":18.49,"sma_20":12.14,"sma_60":11.25,"sma_120":10.6},{"date":"2026-05-18","open":10.7,"high":11.03,"low":10.65,"close":10.72,"volume":1342145,"rsi_14":13.06,"sma_20":12.04,"sma_60":11.26,"sma_120":10.61},{"date":"2026-05-19","open":10.72,"high":10.72,"low":10.26,"close":10.35,"volume":1387628,"rsi_14":12.81,"sma_20":11.95,"sma_60":11.26,"sma_120":10.62},{"date":"2026-05-20","open":10.35,"high":10.56,"low":10.18,"close":10.48,"volume":1100445,"rsi_14":15.12,"sma_20":11.84,"sma_60":11.28,"sma_120":10.62},{"date":"2026-05-21","open":10.39,"high":10.56,"low":10.11,"close":10.53,"volume":755240,"rsi_14":14.89,"sma_20":11.73,"sma_60":11.3,"sma_120":10.62},{"date":"2026-05-22","open":10.53,"high":10.57,"low":10.38,"close":10.45,"volume":730698,"rsi_14":15.09,"sma_20":11.61,"sma_60":11.33,"sma_120":10.63},{"date":"2026-05-26","open":10.4,"high":10.53,"low":10.24,"close":10.36,"volume":826663,"rsi_14":22.31,"sma_20":11.48,"sma_60":11.35,"sma_120":10.64},{"date":"2026-05-27","open":10.39,"high":10.5,"low":10.24,"close":10.36,"volume":825773,"rsi_14":25.69,"sma_20":11.33,"sma_60":11.36,"sma_120":10.64},{"date":"2026-05-28","open":10.31,"high":10.39,"low":10.05,"close":10.35,"volume":1503688,"rsi_14":13.3,"sma_20":11.19,"sma_60":11.37,"sma_120":10.65},{"date":"2026-05-29","open":10.32,"high":10.39,"low":10.06,"close":10.13,"volume":1451888,"rsi_14":14.97,"sma_20":11.04,"sma_60":11.38,"sma_120":10.66},{"date":"2026-06-01","open":10.06,"high":10.15,"low":9.72,"close":9.93,"volume":1944703,"rsi_14":13.81,"sma_20":10.88,"sma_60":11.39,"sma_120":10.66},{"date":"2026-06-02","open":9.83,"high":9.98,"low":9.59,"close":9.65,"volume":1798246,"rsi_14":11.54,"sma_20":10.71,"sma_60":11.39,"sma_120":10.67},{"date":"2026-06-03","open":9.7,"high":9.77,"low":9.52,"close":9.72,"volume":1526346,"rsi_14":18.13,"sma_20":10.61,"sma_60":11.39,"sma_120":10.67},{"date":"2026-06-04","open":9.85,"high":9.96,"low":9.64,"close":9.73,"volume":1245802,"rsi_14":19.39,"sma_20":10.52,"sma_60":11.39,"sma_120":10.67},{"date":"2026-06-05","open":9.83,"high":10.07,"low":9.76,"close":9.89,"volume":920386,"rsi_14":27.75,"sma_20":10.43,"sma_60":11.39,"sma_120":10.68},{"date":"2026-06-08","open":9.89,"high":9.93,"low":9.59,"close":9.65,"volume":908108,"rsi_14":21.99,"sma_20":10.35,"sma_60":11.39,"sma_120":10.69},{"date":"2026-06-09","open":9.68,"high":9.92,"low":9.67,"close":9.81,"volume":895335,"rsi_14":34.12,"sma_20":10.28,"sma_60":11.38,"sma_120":10.69},{"date":"2026-06-10","open":9.89,"high":10.11,"low":9.8,"close":9.93,"volume":906854,"rsi_14":33.73,"sma_20":10.21,"sma_60":11.37,"sma_120":10.69},{"date":"2026-06-11","open":9.92,"high":10.16,"low":9.76,"close":10.1,"volume":904591,"rsi_14":38.12,"sma_20":10.18,"sma_60":11.37,"sma_120":10.69},{"date":"2026-06-12","open":10.1,"high":10.28,"low":10.1,"close":10.16,"volume":769496,"rsi_14":41.9,"sma_20":10.15,"sma_60":11.36,"sma_120":10.7},{"date":"2026-06-15","open":10.17,"high":10.2,"low":9.89,"close":9.96,"volume":1225634,"rsi_14":39.47,"sma_20":10.11,"sma_60":11.36,"sma_120":10.7},{"date":"2026-06-16","open":9.99,"high":10.43,"low":9.99,"close":10.14,"volume":1439017,"rsi_14":44.71,"sma_20":10.08,"sma_60":11.36,"sma_120":10.73},{"date":"2026-06-17","open":10.14,"high":10.14,"low":9.45,"close":9.53,"volume":2337718,"rsi_14":34.7,"sma_20":10.04,"sma_60":11.35,"sma_120":10.7},{"date":"2026-06-18","open":9.55,"high":9.7,"low":9.53,"close":9.65,"volume":2315745,"rsi_14":40.7,"sma_20":10.0,"sma_60":11.32,"sma_120":10.71},{"date":"2026-06-22","open":9.66,"high":9.73,"low":9.55,"close":9.66,"volume":1394599,"rsi_14":44.35,"sma_20":9.96,"sma_60":11.29,"sma_120":10.71},{"date":"2026-06-23","open":9.71,"high":9.79,"low":9.63,"close":9.7,"volume":2019887,"rsi_14":51.16,"sma_20":9.92,"sma_60":11.26,"sma_120":10.71},{"date":"2026-06-24","open":9.7,"high":10.22,"low":9.68,"close":10.03,"volume":2434997,"rsi_14":56.43,"sma_20":9.9,"sma_60":11.24,"sma_120":10.72},{"date":"2026-06-25","open":10.04,"high":10.15,"low":9.76,"close":10.02,"volume":2068920,"rsi_14":56.02,"sma_20":9.89,"sma_60":11.22,"sma_120":10.72},{"date":"2026-06-26","open":10.05,"high":10.32,"low":9.91,"close":10.29,"volume":4334829,"rsi_14":57.94,"sma_20":9.88,"sma_60":11.19,"sma_120":10.72},{"date":"2026-06-29","open":10.38,"high":10.44,"low":10.14,"close":10.21,"volume":1889046,"rsi_14":61.86,"sma_20":9.89,"sma_60":11.16,"sma_120":10.72},{"date":"2026-06-30","open":10.21,"high":10.46,"low":9.91,"close":10.42,"volume":1570883,"rsi_14":62.66,"sma_20":9.91,"sma_60":11.14,"sma_120":10.72},{"date":"2026-07-01","open":10.44,"high":10.95,"low":10.44,"close":10.6,"volume":1461202,"rsi_14":63.56,"sma_20":9.96,"sma_60":11.11,"sma_120":10.72},{"date":"2026-07-02","open":10.6,"high":10.83,"low":10.6,"close":10.76,"volume":729682,"rsi_14":63.41,"sma_20":10.01,"sma_60":11.09,"sma_120":10.73},{"date":"2026-07-06","open":10.61,"high":10.76,"low":10.22,"close":10.27,"volume":1207196,"rsi_14":51.9,"sma_20":10.04,"sma_60":11.06,"sma_120":10.72},{"date":"2026-07-07","open":10.4,"high":10.46,"low":10.14,"close":10.15,"volume":949636,"rsi_14":53.38,"sma_20":10.05,"sma_60":11.03,"sma_120":10.72},{"date":"2026-07-08","open":10.05,"high":10.13,"low":9.93,"close":9.99,"volume":1315886,"rsi_14":47.31,"sma_20":10.07,"sma_60":10.99,"sma_120":10.72},{"date":"2026-07-09","open":9.93,"high":10.18,"low":9.74,"close":10.16,"volume":981210,"rsi_14":63.4,"sma_20":10.09,"sma_60":10.96,"sma_120":10.72},{"date":"2026-07-10","open":10.17,"high":10.26,"low":9.95,"close":10.22,"volume":1117169,"rsi_14":62.45,"sma_20":10.1,"sma_60":10.91,"sma_120":10.72},{"date":"2026-07-13","open":10.24,"high":10.53,"low":10.23,"close":10.29,"volume":1054420,"rsi_14":63.4,"sma_20":10.11,"sma_60":10.87,"sma_120":10.72},{"date":"2026-07-14","open":10.27,"high":10.29,"low":9.97,"close":10.19,"volume":855577,"rsi_14":60.17,"sma_20":10.11,"sma_60":10.83,"sma_120":10.72},{"date":"2026-07-15","open":10.27,"high":10.74,"low":10.13,"close":10.59,"volume":1241814,"rsi_14":61.29,"sma_20":10.14,"sma_60":10.8,"sma_120":10.73},{"date":"2026-07-16","open":10.7,"high":11.0,"low":10.66,"close":10.9,"volume":1044934,"rsi_14":65.83,"sma_20":10.18,"sma_60":10.77,"sma_120":10.73},{"date":"2026-07-17","open":10.81,"high":11.03,"low":10.79,"close":10.96,"volume":747948,"rsi_14":63.04,"sma_20":10.25,"sma_60":10.75,"sma_120":10.74},{"date":"2026-07-20","open":10.91,"high":11.25,"low":10.77,"close":10.98,"volume":1336508,"rsi_14":65.34,"sma_20":10.32,"sma_60":10.72,"sma_120":10.75},{"date":"2026-07-21","open":11.55,"high":11.7,"low":11.0,"close":11.21,"volume":1736419,"rsi_14":65.61,"sma_20":10.4,"sma_60":10.7,"sma_120":10.76},{"date":"2026-07-22","open":11.32,"high":11.37,"low":10.86,"close":10.88,"volume":917232,"rsi_14":55.22,"sma_20":10.46,"sma_60":10.66,"sma_120":10.77},{"date":"2026-07-23","open":10.8,"high":10.83,"low":10.37,"close":10.47,"volume":1022225,"rsi_14":45.05,"sma_20":10.48,"sma_60":10.62,"sma_120":10.77},{"date":"2026-07-24","open":10.63,"high":10.9,"low":10.47,"close":10.76,"volume":821521,"rsi_14":58.97,"sma_20":10.51,"sma_60":10.58,"sma_120":10.77},{"date":"2026-07-27","open":10.66,"high":11.13,"low":10.66,"close":10.96,"volume":967288,"rsi_14":64.41,"sma_20":10.55,"sma_60":10.54,"sma_120":10.78},{"date":"2026-07-28","open":11.12,"high":11.29,"low":11.0,"close":11.22,"volume":771747,"rsi_14":71.13,"sma_20":10.6,"sma_60":10.51,"sma_120":10.78},{"date":"2026-07-29","open":11.22,"high":11.25,"low":10.68,"close":10.79,"volume":928724,"rsi_14":59.94,"sma_20":10.62,"sma_60":10.47,"sma_120":10.78},{"date":"2026-07-30","open":10.64,"high":11.11,"low":10.6,"close":10.68,"volume":929591,"rsi_14":57.14,"sma_20":10.62,"sma_60":10.43,"sma_120":10.78},{"date":"2026-07-31","open":10.62,"high":10.81,"low":10.44,"close":10.8,"volume":745993,"rsi_14":57.8,"sma_20":10.62,"sma_60":10.41,"sma_120":10.78},{"date":"2026-08-03","open":10.97,"high":11.24,"low":10.71,"close":10.83,"volume":1793485,"rsi_14":60.0,"sma_20":10.65,"sma_60":10.4,"sma_120":10.78},{"date":"2026-08-04","open":6.67,"high":7.03,"low":6.14,"close":6.71,"volume":19045267,"rsi_14":21.97,"sma_20":10.48,"sma_60":10.32,"sma_120":10.75},{"date":"2026-08-05","open":6.76,"high":6.98,"low":6.34,"close":6.5,"volume":9996027,"rsi_14":17.73,"sma_20":10.3,"sma_60":10.24,"sma_120":10.71},{"date":"2026-08-06","open":6.44,"high":6.46,"low":5.89,"close":6.04,"volume":10705786,"rsi_14":15.94,"sma_20":10.1,"sma_60":10.15,"sma_120":10.68},{"date":"2026-08-07","open":6.03,"high":6.07,"low":5.67,"close":5.69,"volume":5621045,"rsi_14":14.97,"sma_20":9.87,"sma_60":10.06,"sma_120":10.64},{"date":"2026-08-10","open":5.59,"high":5.61,"low":5.21,"close":5.22,"volume":7446327},{"date":"2026-08-11","open":5.4,"high":5.83,"low":5.38,"close":5.65,"volume":5296609,"rsi_14":16.86,"sma_20":9.39,"sma_60":9.88,"sma_120":10.56},{"date":"2026-08-12","open":5.61,"high":5.86,"low":5.57,"close":5.77,"volume":4282073},{"date":"2026-08-13","open":5.79,"high":5.94,"low":5.69,"close":5.7,"volume":2512828,"rsi_14":15.72,"sma_20":8.89,"sma_60":9.72,"sma_120":10.49},{"date":"2026-08-14","open":5.7,"high":5.91,"low":5.69,"close":5.81,"volume":2351306,"rsi_14":14.68,"sma_20":8.63,"sma_60":9.64,"sma_120":10.45},{"date":"2026-08-17","open":5.89,"high":5.93,"low":5.71,"close":5.81,"volume":2588117,"rsi_14":11.52,"sma_20":8.38,"sma_60":9.57,"sma_120":10.42},{"date":"2026-08-18","open":5.8,"high":5.95,"low":5.72,"close":5.82,"volume":3159126,"rsi_14":12.41,"sma_20":8.11,"sma_60":9.49,"sma_120":10.4},{"date":"2026-08-19","open":5.88,"high":5.94,"low":5.63,"close":5.66,"volume":2664781},{"date":"2026-08-20","open":5.61,"high":5.7,"low":5.32,"close":5.39,"volume":2693878,"rsi_14":10.28,"sma_20":7.59,"sma_60":9.32,"sma_120":10.34},{"date":"2026-08-21","open":5.41,"high":5.64,"low":5.36,"close":5.63,"volume":1918428,"rsi_14":12.96,"sma_20":7.33,"sma_60":9.25,"sma_120":10.3},{"date":"2026-08-24","open":5.63,"high":5.66,"low":5.55,"close":5.63,"volume":1743530,"rsi_14":31.38,"sma_20":7.07,"sma_60":9.17,"sma_120":10.27},{"date":"2026-08-25","open":5.62,"high":5.67,"low":5.45,"close":5.48,"volume":4082914},{"date":"2026-08-26","open":5.47,"high":5.68,"low":5.39,"close":5.67,"volume":2255904,"rsi_14":42.72,"sma_20":6.52,"sma_60":9.02,"sma_120":10.2},{"date":"2026-08-27","open":5.66,"high":5.83,"low":5.53,"close":5.8,"volume":2251934,"rsi_14":52.34,"sma_20":6.28,"sma_60":8.95,"sma_120":10.17},{"date":"2026-08-28","open":5.8,"high":5.88,"low":5.77,"close":5.79,"volume":1759261,"rsi_14":65.08,"sma_20":6.03,"sma_60":8.89,"sma_120":10.14},{"date":"2026-08-31","open":5.83,"high":5.83,"low":5.54,"close":5.59,"volume":2615863,"rsi_14":48.19,"sma_20":5.77,"sma_60":8.82,"sma_120":10.11},{"date":"2026-09-01","open":5.58,"high":5.7,"low":5.46,"close":5.51,"volume":2377500},{"date":"2026-09-02","open":5.6,"high":6.14,"low":5.56,"close":6.04,"volume":3666611,"rsi_14":58.17,"sma_20":5.69,"sma_60":8.69,"sma_120":10.04},{"date":"2026-09-03","open":6.12,"high":6.46,"low":6.03,"close":6.42,"volume":3210980,"rsi_14":62.98,"sma_20":5.7,"sma_60":8.63,"sma_120":10.0},{"date":"2026-09-04","open":6.32,"high":6.52,"low":6.24,"close":6.49,"volume":2614813,"rsi_14":64.05,"sma_20":5.74,"sma_60":8.57,"sma_120":9.97},{"date":"2026-09-08","open":6.48,"high":6.52,"low":6.11,"close":6.19,"volume":2893746,"rsi_14":56.83,"sma_20":5.79,"sma_60":8.51,"sma_120":9.94},{"date":"2026-09-09","open":5.92,"high":5.99,"low":5.61,"close":5.7,"volume":3573403,"rsi_14":50.66,"sma_20":5.79,"sma_60":8.43,"sma_120":9.9},{"date":"2026-09-10","open":5.75,"high":5.91,"low":5.71,"close":5.85,"volume":3225865,"rsi_14":57.88,"sma_20":5.8,"sma_60":8.36,"sma_120":9.86},{"date":"2026-09-11","open":5.95,"high":6.1,"low":5.87,"close":6.06,"volume":2082098,"rsi_14":57.44,"sma_20":5.82,"sma_60":8.3,"sma_120":9.83},{"date":"2026-09-14","open":6.13,"high":6.24,"low":5.86,"close":5.88,"volume":3721516,"rsi_14":54.07,"sma_20":5.82,"sma_60":8.24,"sma_120":9.79},{"date":"2026-09-15","open":5.87,"high":5.87,"low":5.72,"close":5.82,"volume":3513387,"rsi_14":55.7,"sma_20":5.82,"sma_60":8.17,"sma_120":9.74},{"date":"2026-09-16","open":5.82,"high":6.08,"low":5.78,"close":5.91,"volume":2534263,"rsi_14":54.17,"sma_20":5.83,"sma_60":8.11,"sma_120":9.7},{"date":"2026-09-17","open":5.97,"high":5.97,"low":5.64,"close":5.76,"volume":2458141,"rsi_14":49.31,"sma_20":5.83,"sma_60":8.04,"sma_120":9.65},{"date":"2026-09-18","open":5.76,"high":5.87,"low":5.68,"close":5.71,"volume":4977191,"rsi_14":48.64,"sma_20":5.85,"sma_60":7.97,"sma_120":9.61},{"date":"2026-09-21","open":5.74,"high":5.89,"low":5.59,"close":5.75,"volume":2779906,"rsi_14":52.88,"sma_20":5.85,"sma_60":7.9,"sma_120":9.56},{"date":"2026-09-22","open":5.79,"high":5.89,"low":5.71,"close":5.77,"volume":2763354,"rsi_14":54.78,"sma_20":5.86,"sma_60":7.83,"sma_120":9.51},{"date":"2026-09-23","open":5.77,"high":5.81,"low":5.64,"close":5.7,"volume":1986530,"rsi_14":42.48,"sma_20":5.87,"sma_60":7.75,"sma_120":9.46},{"date":"2026-09-24","open":5.65,"high":5.75,"low":5.56,"close":5.57,"volume":2097943,"rsi_14":28.86,"sma_20":5.87,"sma_60":7.67,"sma_120":9.4},{"date":"2026-09-25","open":5.58,"high":5.67,"low":5.52,"close":5.64,"volume":1354334,"rsi_14":28.86,"sma_20":5.86,"sma_60":7.59,"sma_120":9.35},{"date":"2026-09-28","open":5.64,"high":5.71,"low":5.53,"close":5.65,"volume":1589553,"rsi_14":34.3,"sma_20":5.85,"sma_60":7.5,"sma_120":9.3},{"date":"2026-09-29","open":5.62,"high":5.71,"low":5.56,"close":5.67,"volume":2453994},{"date":"2026-09-30","open":5.69,"high":5.72,"low":5.53,"close":5.64,"volume":2079292,"rsi_14":40.71,"sma_20":5.86,"sma_60":7.35,"sma_120":9.19},{"date":"2026-10-01","open":5.65,"high":5.73,"low":5.5,"close":5.68,"volume":2028338,"rsi_14":30.21,"sma_20":5.84,"sma_60":7.28,"sma_120":9.13},{"date":"2026-10-02","open":5.73,"high":5.8,"low":5.6,"close":5.6,"volume":1733578,"rsi_14":33.72,"sma_20":5.8,"sma_60":7.2,"sma_120":9.08},{"date":"2026-10-05","open":5.52,"high":5.83,"low":5.51,"close":5.74,"volume":3264127,"rsi_14":45.74,"sma_20":5.76,"sma_60":7.13,"sma_120":9.02},{"date":"2026-10-06","open":5.76,"high":5.89,"low":5.72,"close":5.77,"volume":2529967},{"date":"2026-10-07","open":5.77,"high":6.05,"low":5.68,"close":5.88,"volume":2884618,"rsi_14":57.14,"sma_20":5.75,"sma_60":6.98,"sma_120":8.91},{"date":"2026-10-08","open":5.85,"high":6.11,"low":5.82,"close":6.07,"volume":3037832,"rsi_14":68.21,"sma_20":5.76,"sma_60":6.9,"sma_120":8.85},{"date":"2026-10-09","open":6.1,"high":6.11,"low":5.96,"close":6.06,"volume":1456057,"rsi_14":66.49,"sma_20":5.76,"sma_60":6.82,"sma_120":8.8},{"date":"2026-10-12","open":6.07,"high":6.18,"low":6.03,"close":6.14,"volume":1533494,"rsi_14":68.5,"sma_20":5.78,"sma_60":6.74,"sma_120":8.75},{"date":"2026-10-13","open":6.2,"high":6.42,"low":6.18,"close":6.33,"volume":2164065,"rsi_14":78.12,"sma_20":5.8,"sma_60":6.67,"sma_120":8.69},{"date":"2026-10-14","open":6.32,"high":6.38,"low":6.2,"close":6.25,"volume":1824959,"rsi_14":81.78,"sma_20":5.82,"sma_60":6.58,"sma_120":8.64},{"date":"2026-10-15","open":6.25,"high":6.41,"low":6.17,"close":6.39,"volume":1611360,"rsi_14":82.89,"sma_20":5.85,"sma_60":6.51,"sma_120":8.59},{"date":"2026-10-16","open":6.43,"high":6.45,"low":6.0,"close":6.02,"volume":2091094,"rsi_14":62.33,"sma_20":5.87,"sma_60":6.43,"sma_120":8.53},{"date":"2026-10-19","open":6.0,"high":6.07,"low":5.7,"close":5.88,"volume":3432328,"rsi_14":56.48,"sma_20":5.87,"sma_60":6.35,"sma_120":8.46},{"date":"2026-10-20","open":5.94,"high":6.12,"low":5.88,"close":6.1,"volume":2243204,"rsi_14":62.71,"sma_20":5.89,"sma_60":6.27,"sma_120":8.41},{"date":"2026-10-21","open":6.11,"high":6.2,"low":6.02,"close":6.1,"volume":1345850,"rsi_14":61.86,"sma_20":5.91,"sma_60":6.19,"sma_120":8.35},{"date":"2026-10-22","open":6.12,"high":6.22,"low":6.0,"close":6.17,"volume":2181361,"rsi_14":66.19,"sma_20":5.94,"sma_60":6.11,"sma_120":8.29},{"date":"2026-10-23","open":6.17,"high":6.17,"low":6.02,"close":6.02,"volume":0,"rsi_14":66.19,"sma_20":5.94,"sma_60":6.11,"sma_120":8.29}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.95,"ttm_eps":null,"close":10.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.15,"ttm_eps":null,"close":11.23},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.28,"pbr":1.76,"ttm_eps":null,"close":9.52},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.33,"pbr":2.01,"ttm_eps":null,"close":10.84},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.93,"pbr":1.73,"ttm_eps":null,"close":9.43},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.1,"pbr":1.61,"ttm_eps":null,"close":8.95},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":16.91,"pbr":1.9,"ttm_eps":null,"close":9.96},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":22.93,"pbr":2.29,"ttm_eps":null,"close":11.9},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":21.76,"pbr":2.2,"ttm_eps":null,"close":10.42}],"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":"Adapthealth Corp","phase":"above-fold","symbol_resolved":true}