{"status":"ok","report":{"price_analysis":{"current":5.14,"change_1d":19.3,"change_7d":34.2,"change_30d":-17.1,"high_30d":6.425,"low_30d":3.01,"position_in_range":62.0,"support":3.35,"resistance":6.08},"summary":"AHT-P-D(AHT-P-D)은 OTHER 섹터 US 시장 종목입니다. 현재가 $5.14, 전일 대비 +19.3%, 30일 -17.1%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 63.2로 강세 구간입니다. MACD(-0.34)가 시그널선(-0.48)을 상회합니다(골든크로스). SMA20 4, SMA60 6 — 혼조세입니다. 볼린저밴드 3~5 (현재 위치 102%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 63","rsi_14":63.206716558707,"macd":-0.3409563660219712,"macd_signal":-0.480126732372808,"sma_20":4.191085,"sma_60":5.504501666666667,"bb_upper":5.096665002595022,"bb_lower":3.285504997404978,"atr_14":0.5945214285714285},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 63","metrics":[{"name":"RSI (14)","value":63.2,"unit":"","percentile":63,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-17.1,"unit":"%","percentile":23,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 63"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"OTHER","industry":"OTHER"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":5,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:13:32.191574+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"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":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":5.14,"change_pct":19.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":25.15},{"date":"2016-10-25","close":25.2},{"date":"2016-10-26","close":25.18},{"date":"2016-10-27","close":25.27},{"date":"2016-10-28","close":25.23},{"date":"2016-10-31","close":25.23},{"date":"2016-11-01","close":25.2499},{"date":"2016-11-02","close":25.187},{"date":"2016-11-03","close":25.1},{"date":"2016-11-04","close":25.15},{"date":"2016-11-07","close":25.08},{"date":"2016-11-08","close":25.07},{"date":"2016-11-09","close":24.9695},{"date":"2016-11-10","close":24.66},{"date":"2016-11-11","close":24.9275},{"date":"2016-11-14","close":24.34},{"date":"2016-11-15","close":24.76},{"date":"2016-11-16","close":24.9},{"date":"2016-11-17","close":24.65},{"date":"2016-11-18","close":24.5},{"date":"2016-11-21","close":24.86},{"date":"2016-11-22","close":24.8404},{"date":"2016-11-23","close":24.68},{"date":"2016-11-25","close":24.77},{"date":"2016-11-28","close":24.6},{"date":"2016-11-29","close":24.66},{"date":"2016-11-30","close":24.6},{"date":"2016-12-01","close":24.623},{"date":"2016-12-02","close":24.64},{"date":"2016-12-05","close":24.689},{"date":"2016-12-06","close":24.74},{"date":"2016-12-07","close":24.87},{"date":"2016-12-08","close":24.87},{"date":"2016-12-09","close":24.93},{"date":"2016-12-12","close":24.81},{"date":"2016-12-13","close":24.85},{"date":"2016-12-14","close":24.93},{"date":"2016-12-15","close":25.06},{"date":"2016-12-16","close":25.24},{"date":"2016-12-19","close":25.28},{"date":"2016-12-20","close":25.3001},{"date":"2016-12-21","close":25.33},{"date":"2016-12-22","close":25.28},{"date":"2016-12-23","close":25.33},{"date":"2016-12-27","close":25.43},{"date":"2016-12-28","close":24.93},{"date":"2016-12-29","close":24.99},{"date":"2016-12-30","close":24.9857},{"date":"2017-01-03","close":24.98},{"date":"2017-01-04","close":24.99},{"date":"2017-01-05","close":25.0},{"date":"2017-01-06","close":25.0132},{"date":"2017-01-09","close":24.97},{"date":"2017-01-10","close":25.037},{"date":"2017-01-11","close":25.15},{"date":"2017-01-12","close":25.12},{"date":"2017-01-13","close":25.16},{"date":"2017-01-17","close":25.15},{"date":"2017-01-18","close":25.13},{"date":"2017-01-19","close":25.0},{"date":"2017-01-20","close":25.11},{"date":"2017-01-23","close":25.05},{"date":"2017-01-24","close":25.245},{"date":"2017-01-25","close":25.13},{"date":"2017-01-26","close":25.3},{"date":"2017-01-27","close":25.37},{"date":"2017-01-30","close":25.21},{"date":"2017-01-31","close":25.07},{"date":"2017-02-01","close":25.15},{"date":"2017-02-02","close":25.2289},{"date":"2017-02-03","close":25.1938},{"date":"2017-02-06","close":25.18},{"date":"2017-02-07","close":25.25},{"date":"2017-02-08","close":25.4},{"date":"2017-02-09","close":25.54},{"date":"2017-02-10","close":25.47},{"date":"2017-02-13","close":25.4775},{"date":"2017-02-14","close":25.488},{"date":"2017-02-15","close":25.4799},{"date":"2017-02-16","close":25.492},{"date":"2017-02-17","close":25.49},{"date":"2017-02-21","close":25.35},{"date":"2017-02-22","close":25.34},{"date":"2017-02-23","close":25.38},{"date":"2017-02-24","close":25.3881},{"date":"2017-02-27","close":25.45},{"date":"2017-02-28","close":25.45},{"date":"2017-03-01","close":25.4105},{"date":"2017-03-02","close":25.35},{"date":"2017-03-03","close":25.3844},{"date":"2017-03-06","close":25.38},{"date":"2017-03-07","close":25.31},{"date":"2017-03-08","close":25.35},{"date":"2017-03-09","close":25.31},{"date":"2017-03-10","close":25.34},{"date":"2017-03-13","close":25.42},{"date":"2017-03-14","close":25.3661},{"date":"2017-03-15","close":25.4625},{"date":"2017-03-16","close":25.59},{"date":"2017-03-17","close":25.5894},{"date":"2017-03-20","close":25.55},{"date":"2017-03-21","close":25.42},{"date":"2017-03-22","close":25.5371},{"date":"2017-03-23","close":25.58},{"date":"2017-03-24","close":25.68},{"date":"2017-03-27","close":25.7},{"date":"2017-03-28","close":25.71},{"date":"2017-03-29","close":25.3},{"date":"2017-03-30","close":25.18},{"date":"2017-03-31","close":25.25},{"date":"2017-04-03","close":25.32},{"date":"2017-04-04","close":25.33},{"date":"2017-04-05","close":25.26},{"date":"2017-04-06","close":25.27},{"date":"2017-04-07","close":25.3},{"date":"2017-04-10","close":25.3},{"date":"2017-04-11","close":25.28},{"date":"2017-04-12","close":25.25},{"date":"2017-04-13","close":25.37},{"date":"2017-04-17","close":25.45},{"date":"2017-04-18","close":25.5799},{"date":"2017-04-19","close":25.3401},{"date":"2017-04-20","close":25.5},{"date":"2017-04-21","close":25.55},{"date":"2017-04-24","close":25.53},{"date":"2017-04-25","close":25.42},{"date":"2017-04-26","close":25.4716},{"date":"2017-04-27","close":25.42},{"date":"2017-04-28","close":25.3797},{"date":"2017-05-01","close":25.49},{"date":"2017-05-02","close":25.59},{"date":"2017-05-03","close":25.55},{"date":"2017-05-04","close":25.39},{"date":"2017-05-05","close":25.46},{"date":"2017-05-08","close":25.4},{"date":"2017-05-09","close":25.32},{"date":"2017-05-10","close":25.45},{"date":"2017-05-11","close":25.35},{"date":"2017-05-12","close":25.31},{"date":"2017-05-15","close":25.39},{"date":"2017-05-16","close":25.4},{"date":"2017-05-17","close":25.36},{"date":"2017-05-18","close":25.31},{"date":"2017-05-19","close":25.36},{"date":"2017-05-22","close":25.44},{"date":"2017-05-23","close":25.37},{"date":"2017-05-24","close":25.46},{"date":"2017-05-25","close":25.4499},{"date":"2017-05-26","close":25.4251},{"date":"2017-05-30","close":25.4},{"date":"2017-05-31","close":25.42},{"date":"2017-06-01","close":25.53},{"date":"2017-06-02","close":25.55},{"date":"2017-06-05","close":25.56},{"date":"2017-06-06","close":25.47},{"date":"2017-06-07","close":25.5264},{"date":"2017-06-08","close":25.47},{"date":"2017-06-09","close":25.55},{"date":"2017-06-12","close":25.5262},{"date":"2017-06-13","close":25.47},{"date":"2017-06-14","close":25.5},{"date":"2017-06-15","close":25.531},{"date":"2017-06-16","close":25.54},{"date":"2017-06-19","close":25.54},{"date":"2017-06-20","close":25.6},{"date":"2017-06-21","close":25.6696},{"date":"2017-06-22","close":25.7452},{"date":"2017-06-23","close":25.72},{"date":"2017-06-26","close":25.83},{"date":"2017-06-27","close":25.94},{"date":"2017-06-28","close":25.44},{"date":"2017-06-29","close":25.33},{"date":"2017-06-30","close":25.368},{"date":"2017-07-03","close":25.38},{"date":"2017-07-05","close":25.35},{"date":"2017-07-06","close":25.28},{"date":"2017-07-07","close":25.31},{"date":"2017-07-10","close":25.31},{"date":"2017-07-11","close":25.28},{"date":"2017-07-12","close":25.38},{"date":"2017-07-13","close":25.36},{"date":"2017-07-14","close":25.39},{"date":"2017-07-17","close":25.35},{"date":"2017-07-18","close":25.48},{"date":"2017-07-19","close":25.45},{"date":"2017-07-20","close":25.38},{"date":"2017-07-21","close":25.57},{"date":"2017-07-24","close":25.5606},{"date":"2017-07-25","close":25.48},{"date":"2017-07-26","close":25.56},{"date":"2017-07-27","close":25.43},{"date":"2017-07-28","close":25.5},{"date":"2017-07-31","close":25.5311},{"date":"2017-08-01","close":25.55},{"date":"2017-08-02","close":25.5},{"date":"2017-08-03","close":25.51},{"date":"2017-08-04","close":25.58},{"date":"2017-08-07","close":25.55},{"date":"2017-08-08","close":25.5},{"date":"2017-08-09","close":25.5899},{"date":"2017-08-10","close":25.53},{"date":"2017-08-11","close":25.57},{"date":"2017-08-14","close":25.56},{"date":"2017-08-15","close":25.599},{"date":"2017-08-16","close":25.43},{"date":"2017-08-17","close":25.49},{"date":"2017-08-18","close":25.5},{"date":"2017-08-21","close":25.5},{"date":"2017-08-22","close":25.61},{"date":"2017-08-23","close":25.52},{"date":"2017-08-24","close":25.52},{"date":"2017-08-25","close":25.53},{"date":"2017-08-28","close":25.5601},{"date":"2017-08-29","close":25.5401},{"date":"2017-08-30","close":25.68},{"date":"2017-08-31","close":25.69},{"date":"2017-09-01","close":25.77},{"date":"2017-09-05","close":25.69},{"date":"2017-09-06","close":25.76},{"date":"2017-09-07","close":25.78},{"date":"2017-09-08","close":25.85},{"date":"2017-09-11","close":25.7},{"date":"2017-09-12","close":25.68},{"date":"2017-09-13","close":25.68},{"date":"2017-09-14","close":25.69},{"date":"2017-09-15","close":25.7999},{"date":"2017-09-18","close":25.82},{"date":"2017-09-19","close":25.77},{"date":"2017-09-20","close":25.78},{"date":"2017-09-21","close":25.83},{"date":"2017-09-22","close":25.83},{"date":"2017-09-25","close":25.815},{"date":"2017-09-26","close":25.88},{"date":"2017-09-27","close":25.85},{"date":"2017-09-28","close":25.42},{"date":"2017-09-29","close":25.42},{"date":"2017-10-02","close":25.36},{"date":"2017-10-03","close":25.42},{"date":"2017-10-04","close":25.49},{"date":"2017-10-05","close":25.43},{"date":"2017-10-06","close":25.45},{"date":"2017-10-09","close":25.35},{"date":"2017-10-10","close":25.32},{"date":"2017-10-11","close":25.32},{"date":"2017-10-12","close":25.35},{"date":"2017-10-13","close":25.39},{"date":"2017-10-16","close":25.36},{"date":"2017-10-17","close":25.4338},{"date":"2017-10-18","close":25.44},{"date":"2017-10-19","close":25.48},{"date":"2017-10-20","close":25.49},{"date":"2017-10-23","close":25.4791},{"date":"2017-10-24","close":25.457},{"date":"2017-10-25","close":25.37},{"date":"2017-10-26","close":25.3756},{"date":"2017-10-27","close":25.37},{"date":"2017-10-30","close":25.4019},{"date":"2017-10-31","close":25.44},{"date":"2017-11-01","close":25.48},{"date":"2017-11-02","close":25.49},{"date":"2017-11-03","close":25.424},{"date":"2017-11-06","close":25.47},{"date":"2017-11-07","close":25.49},{"date":"2017-11-08","close":25.32},{"date":"2017-11-09","close":25.46},{"date":"2017-11-10","close":25.51},{"date":"2017-11-13","close":25.6246},{"date":"2017-11-14","close":25.6},{"date":"2017-11-15","close":25.6},{"date":"2017-11-16","close":25.6361},{"date":"2017-11-17","close":25.58},{"date":"2017-11-20","close":25.57},{"date":"2017-11-21","close":25.64},{"date":"2017-11-22","close":25.6},{"date":"2017-11-24","close":25.6119},{"date":"2017-11-27","close":25.56},{"date":"2017-11-28","close":25.6013},{"date":"2017-11-29","close":25.57},{"date":"2017-11-30","close":25.57},{"date":"2017-12-01","close":25.5827},{"date":"2017-12-04","close":25.59},{"date":"2017-12-05","close":25.6691},{"date":"2017-12-06","close":25.69},{"date":"2017-12-07","close":25.69},{"date":"2017-12-08","close":25.61},{"date":"2017-12-11","close":25.65},{"date":"2017-12-12","close":25.65},{"date":"2017-12-13","close":25.6},{"date":"2017-12-14","close":25.58},{"date":"2017-12-15","close":25.59},{"date":"2017-12-18","close":25.64},{"date":"2017-12-19","close":25.58},{"date":"2017-12-20","close":25.58},{"date":"2017-12-21","close":25.61},{"date":"2017-12-22","close":25.61},{"date":"2017-12-26","close":25.62},{"date":"2017-12-27","close":25.64},{"date":"2017-12-28","close":25.15},{"date":"2017-12-29","close":25.18},{"date":"2018-01-02","close":25.06},{"date":"2018-01-03","close":25.08},{"date":"2018-01-04","close":25.26},{"date":"2018-01-05","close":25.23},{"date":"2018-01-08","close":25.4},{"date":"2018-01-09","close":25.4},{"date":"2018-01-10","close":25.16},{"date":"2018-01-11","close":25.27},{"date":"2018-01-12","close":25.25},{"date":"2018-01-16","close":25.28},{"date":"2018-01-17","close":25.23},{"date":"2018-01-18","close":25.22},{"date":"2018-01-19","close":25.6},{"date":"2018-01-22","close":25.55},{"date":"2018-01-23","close":25.59},{"date":"2018-01-24","close":25.54},{"date":"2018-01-25","close":25.54},{"date":"2018-01-26","close":25.53},{"date":"2018-01-29","close":25.43},{"date":"2018-01-30","close":25.32},{"date":"2018-01-31","close":25.28},{"date":"2018-02-01","close":25.29},{"date":"2018-02-02","close":25.23},{"date":"2018-02-05","close":25.2},{"date":"2018-02-06","close":25.13},{"date":"2018-02-07","close":25.17},{"date":"2018-02-08","close":25.14},{"date":"2018-02-09","close":25.2},{"date":"2018-02-12","close":25.23},{"date":"2018-02-13","close":25.2},{"date":"2018-02-14","close":25.23},{"date":"2018-02-15","close":25.19},{"date":"2018-02-16","close":25.27},{"date":"2018-02-20","close":25.43},{"date":"2018-02-21","close":25.3},{"date":"2018-02-22","close":25.19},{"date":"2018-02-23","close":25.21},{"date":"2018-02-26","close":25.21},{"date":"2018-02-27","close":25.32},{"date":"2018-02-28","close":25.28},{"date":"2018-03-01","close":25.25},{"date":"2018-03-02","close":25.43},{"date":"2018-03-05","close":25.41},{"date":"2018-03-06","close":25.44},{"date":"2018-03-07","close":25.38},{"date":"2018-03-08","close":25.38},{"date":"2018-03-09","close":25.39},{"date":"2018-03-12","close":25.4},{"date":"2018-03-13","close":25.57},{"date":"2018-03-14","close":25.53},{"date":"2018-03-15","close":25.64},{"date":"2018-03-16","close":25.61},{"date":"2018-03-19","close":25.71},{"date":"2018-03-20","close":25.71},{"date":"2018-03-21","close":25.7},{"date":"2018-03-22","close":25.71},{"date":"2018-03-23","close":25.7},{"date":"2018-03-26","close":25.55},{"date":"2018-03-27","close":25.6},{"date":"2018-03-28","close":25.24},{"date":"2018-03-29","close":25.21},{"date":"2018-04-02","close":25.35},{"date":"2018-04-03","close":25.3},{"date":"2018-04-04","close":25.25},{"date":"2018-04-05","close":25.18},{"date":"2018-04-06","close":25.22},{"date":"2018-04-09","close":25.27},{"date":"2018-04-10","close":25.29},{"date":"2018-04-11","close":25.23},{"date":"2018-04-12","close":25.28},{"date":"2018-04-13","close":25.26},{"date":"2018-04-16","close":25.36},{"date":"2018-04-17","close":25.39},{"date":"2018-04-18","close":25.45},{"date":"2018-04-19","close":25.39},{"date":"2018-04-20","close":25.41},{"date":"2018-04-23","close":25.36},{"date":"2018-04-24","close":25.46},{"date":"2018-04-25","close":25.41},{"date":"2018-04-26","close":25.47},{"date":"2018-04-27","close":25.49},{"date":"2018-04-30","close":25.45},{"date":"2018-05-01","close":25.49},{"date":"2018-05-02","close":25.48},{"date":"2018-05-03","close":25.48},{"date":"2018-05-04","close":25.5},{"date":"2018-05-07","close":25.73},{"date":"2018-05-08","close":25.75},{"date":"2018-05-09","close":25.76},{"date":"2018-05-10","close":25.73},{"date":"2018-05-11","close":25.74},{"date":"2018-05-14","close":25.73},{"date":"2018-05-15","close":25.76},{"date":"2018-05-16","close":25.8},{"date":"2018-05-17","close":25.76},{"date":"2018-05-18","close":25.78},{"date":"2018-05-21","close":25.79},{"date":"2018-05-22","close":25.87},{"date":"2018-05-23","close":25.87},{"date":"2018-05-24","close":25.95},{"date":"2018-05-25","close":25.94},{"date":"2018-05-29","close":25.92},{"date":"2018-05-30","close":25.859},{"date":"2018-05-31","close":25.81},{"date":"2018-06-01","close":25.9},{"date":"2018-06-04","close":25.9},{"date":"2018-06-05","close":25.94},{"date":"2018-06-06","close":25.91},{"date":"2018-06-07","close":25.91},{"date":"2018-06-08","close":25.86},{"date":"2018-06-11","close":25.96},{"date":"2018-06-12","close":25.88},{"date":"2018-06-13","close":25.92},{"date":"2018-06-14","close":25.89},{"date":"2018-06-15","close":26.0},{"date":"2018-06-18","close":25.9},{"date":"2018-06-19","close":25.93},{"date":"2018-06-20","close":25.95},{"date":"2018-06-21","close":25.9478},{"date":"2018-06-22","close":25.87},{"date":"2018-06-25","close":26.0},{"date":"2018-06-26","close":25.97},{"date":"2018-06-27","close":25.97},{"date":"2018-06-28","close":25.52},{"date":"2018-06-29","close":25.51},{"date":"2018-07-02","close":25.51},{"date":"2018-07-03","close":25.55},{"date":"2018-07-05","close":25.57},{"date":"2018-07-06","close":25.62},{"date":"2018-07-09","close":25.7},{"date":"2018-07-10","close":25.75},{"date":"2018-07-11","close":25.7},{"date":"2018-07-12","close":25.9},{"date":"2018-07-13","close":25.8},{"date":"2018-07-16","close":25.91},{"date":"2018-07-17","close":25.86},{"date":"2018-07-18","close":25.87},{"date":"2018-07-19","close":25.84},{"date":"2018-07-20","close":25.88},{"date":"2018-07-23","close":25.9},{"date":"2018-07-24","close":25.96},{"date":"2018-07-25","close":25.93},{"date":"2018-07-26","close":25.95},{"date":"2018-07-27","close":25.97},{"date":"2018-07-30","close":26.03},{"date":"2018-07-31","close":25.94},{"date":"2018-08-01","close":26.0},{"date":"2018-08-02","close":25.96},{"date":"2018-08-03","close":25.97},{"date":"2018-08-06","close":26.0},{"date":"2018-08-07","close":25.95},{"date":"2018-08-08","close":26.03},{"date":"2018-08-09","close":26.15},{"date":"2018-08-10","close":25.99},{"date":"2018-08-13","close":26.05},{"date":"2018-08-14","close":26.03},{"date":"2018-08-15","close":25.9},{"date":"2018-08-16","close":26.08},{"date":"2018-08-17","close":26.2},{"date":"2018-08-20","close":26.22},{"date":"2018-08-21","close":26.25},{"date":"2018-08-22","close":26.1},{"date":"2018-08-23","close":26.18},{"date":"2018-08-24","close":26.21},{"date":"2018-08-27","close":26.06},{"date":"2018-08-28","close":26.04},{"date":"2018-08-29","close":26.05},{"date":"2018-08-30","close":26.02},{"date":"2018-08-31","close":26.06},{"date":"2018-09-04","close":26.03},{"date":"2018-09-05","close":26.06},{"date":"2018-09-06","close":26.02},{"date":"2018-09-07","close":26.01},{"date":"2018-09-10","close":26.03},{"date":"2018-09-11","close":26.0398},{"date":"2018-09-12","close":26.04},{"date":"2018-09-13","close":26.07},{"date":"2018-09-14","close":26.04},{"date":"2018-09-17","close":26.05},{"date":"2018-09-18","close":26.08},{"date":"2018-09-19","close":26.16},{"date":"2018-09-20","close":26.16},{"date":"2018-09-21","close":26.2},{"date":"2018-09-24","close":26.25},{"date":"2018-09-25","close":26.31},{"date":"2018-09-26","close":26.1},{"date":"2018-09-27","close":25.75},{"date":"2018-09-28","close":25.88},{"date":"2018-10-01","close":25.92},{"date":"2018-10-02","close":25.89},{"date":"2018-10-03","close":25.72},{"date":"2018-10-04","close":25.49},{"date":"2018-10-05","close":25.26},{"date":"2018-10-08","close":25.19},{"date":"2018-10-09","close":25.3},{"date":"2018-10-10","close":25.48},{"date":"2018-10-11","close":25.34},{"date":"2018-10-12","close":25.35},{"date":"2018-10-15","close":25.43},{"date":"2018-10-16","close":25.39},{"date":"2018-10-17","close":25.4},{"date":"2018-10-18","close":25.42},{"date":"2018-10-19","close":25.6},{"date":"2018-10-22","close":25.55},{"date":"2018-10-23","close":25.45},{"date":"2018-10-24","close":25.45},{"date":"2018-10-25","close":25.51},{"date":"2018-10-26","close":25.45},{"date":"2018-10-29","close":25.31},{"date":"2018-10-30","close":25.5},{"date":"2018-10-31","close":25.56},{"date":"2018-11-01","close":25.56},{"date":"2018-11-02","close":25.38},{"date":"2018-11-05","close":25.4},{"date":"2018-11-06","close":25.32},{"date":"2018-11-07","close":25.29},{"date":"2018-11-08","close":25.2},{"date":"2018-11-09","close":25.18},{"date":"2018-11-12","close":25.28},{"date":"2018-11-13","close":25.26},{"date":"2018-11-14","close":25.19},{"date":"2018-11-15","close":24.86},{"date":"2018-11-16","close":25.16},{"date":"2018-11-19","close":25.22},{"date":"2018-11-20","close":25.19},{"date":"2018-11-21","close":25.17},{"date":"2018-11-23","close":25.29},{"date":"2018-11-26","close":25.22},{"date":"2018-11-27","close":25.04},{"date":"2018-11-28","close":25.21},{"date":"2018-11-29","close":25.28},{"date":"2018-11-30","close":25.31},{"date":"2018-12-03","close":25.29},{"date":"2018-12-04","close":25.37},{"date":"2018-12-06","close":25.26},{"date":"2018-12-07","close":25.15},{"date":"2018-12-10","close":25.09},{"date":"2018-12-11","close":25.18},{"date":"2018-12-12","close":25.05},{"date":"2018-12-13","close":25.0},{"date":"2018-12-14","close":25.13},{"date":"2018-12-17","close":24.8},{"date":"2018-12-18","close":24.92},{"date":"2018-12-19","close":24.9186},{"date":"2018-12-20","close":24.91},{"date":"2018-12-21","close":24.76},{"date":"2018-12-24","close":24.44},{"date":"2018-12-26","close":24.55},{"date":"2018-12-27","close":24.83},{"date":"2018-12-28","close":24.25},{"date":"2018-12-31","close":23.63},{"date":"2019-01-02","close":23.8},{"date":"2019-01-03","close":24.27},{"date":"2019-01-04","close":24.63},{"date":"2019-01-07","close":25.18},{"date":"2019-01-08","close":25.0},{"date":"2019-01-09","close":24.77},{"date":"2019-01-10","close":24.88},{"date":"2019-01-11","close":24.62},{"date":"2019-01-14","close":24.76},{"date":"2019-01-15","close":24.78},{"date":"2019-01-16","close":24.85},{"date":"2019-01-17","close":24.85},{"date":"2019-01-18","close":24.9},{"date":"2019-01-22","close":24.94},{"date":"2019-01-23","close":24.8},{"date":"2019-01-24","close":24.75},{"date":"2019-01-25","close":24.68},{"date":"2019-01-28","close":24.69},{"date":"2019-01-29","close":25.03},{"date":"2019-01-30","close":24.9},{"date":"2019-01-31","close":24.13},{"date":"2019-02-01","close":24.73},{"date":"2019-02-04","close":24.64},{"date":"2019-02-05","close":24.61},{"date":"2019-02-06","close":24.5},{"date":"2019-02-07","close":24.35},{"date":"2019-02-08","close":24.52},{"date":"2019-02-11","close":24.69},{"date":"2019-02-12","close":24.78},{"date":"2019-02-13","close":24.8},{"date":"2019-02-14","close":24.77},{"date":"2019-02-15","close":24.85},{"date":"2019-02-19","close":24.98},{"date":"2019-02-20","close":25.01},{"date":"2019-02-21","close":25.0363},{"date":"2019-02-22","close":25.14},{"date":"2019-02-25","close":25.31},{"date":"2019-02-26","close":25.28},{"date":"2019-02-27","close":25.38},{"date":"2019-02-28","close":25.44},{"date":"2019-03-01","close":25.18},{"date":"2019-03-04","close":25.1},{"date":"2019-03-05","close":25.29},{"date":"2019-03-06","close":25.27},{"date":"2019-03-07","close":25.43},{"date":"2019-03-08","close":25.47},{"date":"2019-03-11","close":25.62},{"date":"2019-03-12","close":25.51},{"date":"2019-03-13","close":25.46},{"date":"2019-03-14","close":25.43},{"date":"2019-03-15","close":25.5341},{"date":"2019-03-18","close":25.53},{"date":"2019-03-19","close":25.56},{"date":"2019-03-20","close":25.7},{"date":"2019-03-21","close":25.72},{"date":"2019-03-22","close":25.74},{"date":"2019-03-25","close":25.76},{"date":"2019-03-26","close":25.76},{"date":"2019-03-27","close":25.74},{"date":"2019-03-28","close":25.45},{"date":"2019-03-29","close":25.45},{"date":"2019-04-01","close":25.33},{"date":"2019-04-02","close":25.4},{"date":"2019-04-03","close":25.31},{"date":"2019-04-04","close":25.4},{"date":"2019-04-05","close":25.41},{"date":"2019-04-08","close":25.46},{"date":"2019-04-09","close":25.42},{"date":"2019-04-10","close":25.4},{"date":"2019-04-11","close":25.4},{"date":"2019-04-12","close":25.35},{"date":"2019-04-15","close":25.3},{"date":"2019-04-16","close":25.495},{"date":"2019-04-17","close":25.47},{"date":"2019-04-18","close":25.21},{"date":"2019-04-22","close":25.37},{"date":"2019-04-23","close":25.55},{"date":"2019-04-24","close":25.4},{"date":"2019-04-25","close":25.31},{"date":"2019-04-26","close":25.312},{"date":"2019-04-29","close":25.28},{"date":"2019-04-30","close":25.29},{"date":"2019-05-01","close":25.22},{"date":"2019-05-02","close":25.21},{"date":"2019-05-03","close":25.35},{"date":"2019-05-06","close":25.35},{"date":"2019-05-07","close":25.33},{"date":"2019-05-08","close":25.2},{"date":"2019-05-09","close":25.2},{"date":"2019-05-10","close":25.31},{"date":"2019-05-13","close":25.25},{"date":"2019-05-14","close":25.33},{"date":"2019-05-15","close":25.46},{"date":"2019-05-16","close":25.3},{"date":"2019-05-17","close":25.44},{"date":"2019-05-20","close":25.52},{"date":"2019-05-21","close":25.45},{"date":"2019-05-22","close":25.45},{"date":"2019-05-23","close":25.55},{"date":"2019-05-24","close":25.55},{"date":"2019-05-28","close":25.51},{"date":"2019-05-29","close":25.56},{"date":"2019-05-30","close":25.65},{"date":"2019-05-31","close":25.58},{"date":"2019-06-03","close":25.62},{"date":"2019-06-04","close":25.7},{"date":"2019-06-05","close":25.7},{"date":"2019-06-06","close":25.69},{"date":"2019-06-07","close":25.78},{"date":"2019-06-10","close":25.772},{"date":"2019-06-11","close":25.7},{"date":"2019-06-12","close":25.72},{"date":"2019-06-13","close":25.73},{"date":"2019-06-14","close":25.41},{"date":"2019-06-17","close":25.28},{"date":"2019-06-18","close":25.28},{"date":"2019-06-19","close":25.66},{"date":"2019-06-20","close":25.75},{"date":"2019-06-21","close":25.93},{"date":"2019-06-24","close":25.56},{"date":"2019-06-25","close":25.57},{"date":"2019-06-26","close":25.42},{"date":"2019-06-27","close":24.97},{"date":"2019-06-28","close":24.97},{"date":"2019-07-01","close":24.1},{"date":"2019-07-02","close":24.28},{"date":"2019-07-03","close":24.32},{"date":"2019-07-05","close":24.0},{"date":"2019-07-08","close":23.72},{"date":"2019-07-09","close":23.5},{"date":"2019-07-10","close":21.83},{"date":"2019-07-11","close":20.75},{"date":"2019-07-12","close":22.0},{"date":"2019-07-15","close":22.78},{"date":"2019-07-16","close":23.36},{"date":"2019-07-17","close":22.99},{"date":"2019-07-18","close":22.01},{"date":"2019-07-19","close":22.0},{"date":"2019-07-22","close":22.41},{"date":"2019-07-23","close":22.12},{"date":"2019-07-24","close":22.43},{"date":"2019-07-25","close":22.1},{"date":"2019-07-26","close":22.44},{"date":"2019-07-29","close":22.5},{"date":"2019-07-30","close":22.71},{"date":"2019-07-31","close":22.84},{"date":"2019-08-01","close":22.87},{"date":"2019-08-02","close":23.25},{"date":"2019-08-05","close":23.37},{"date":"2019-08-06","close":23.68},{"date":"2019-08-07","close":23.89},{"date":"2019-08-08","close":23.97},{"date":"2019-08-09","close":24.1},{"date":"2019-08-12","close":24.2},{"date":"2019-08-13","close":24.34},{"date":"2019-08-14","close":24.24},{"date":"2019-08-15","close":24.4},{"date":"2019-08-16","close":24.57},{"date":"2019-08-19","close":24.58},{"date":"2019-08-20","close":24.43},{"date":"2019-08-21","close":24.69},{"date":"2019-08-22","close":24.83},{"date":"2019-08-23","close":24.8},{"date":"2019-08-26","close":24.63},{"date":"2019-08-27","close":23.87},{"date":"2019-08-28","close":24.08},{"date":"2019-08-29","close":24.4},{"date":"2019-08-30","close":24.46},{"date":"2019-09-03","close":24.4},{"date":"2019-09-04","close":24.73},{"date":"2019-09-05","close":24.65},{"date":"2019-09-06","close":24.77},{"date":"2019-09-09","close":24.83},{"date":"2019-09-10","close":24.8},{"date":"2019-09-11","close":24.8},{"date":"2019-09-12","close":24.8},{"date":"2019-09-13","close":24.76},{"date":"2019-09-16","close":24.95},{"date":"2019-09-17","close":24.95},{"date":"2019-09-18","close":24.99},{"date":"2019-09-19","close":24.96},{"date":"2019-09-20","close":24.99},{"date":"2019-09-23","close":25.0},{"date":"2019-09-24","close":25.0},{"date":"2019-09-25","close":25.18},{"date":"2019-09-26","close":25.19},{"date":"2019-09-27","close":24.95},{"date":"2019-09-30","close":24.51},{"date":"2019-10-01","close":24.59},{"date":"2019-10-02","close":24.49},{"date":"2019-10-03","close":24.54},{"date":"2019-10-04","close":24.61},{"date":"2019-10-07","close":24.59},{"date":"2019-10-08","close":24.6},{"date":"2019-10-09","close":24.83},{"date":"2019-10-10","close":24.59},{"date":"2019-10-11","close":24.67},{"date":"2019-10-14","close":24.8},{"date":"2019-10-15","close":24.87},{"date":"2019-10-16","close":24.91},{"date":"2019-10-17","close":24.9},{"date":"2019-10-18","close":25.03},{"date":"2019-10-21","close":24.98},{"date":"2019-10-22","close":25.09},{"date":"2019-10-23","close":25.25},{"date":"2019-10-24","close":25.08},{"date":"2019-10-25","close":25.17},{"date":"2019-10-28","close":25.05},{"date":"2019-10-29","close":24.95},{"date":"2019-10-30","close":25.02},{"date":"2019-10-31","close":24.57},{"date":"2019-11-01","close":25.01},{"date":"2019-11-04","close":25.05},{"date":"2019-11-05","close":25.1},{"date":"2019-11-06","close":25.29},{"date":"2019-11-07","close":25.18},{"date":"2019-11-08","close":25.25},{"date":"2019-11-11","close":25.25},{"date":"2019-11-12","close":25.3},{"date":"2019-11-13","close":25.25},{"date":"2019-11-14","close":25.18},{"date":"2019-11-15","close":25.23},{"date":"2019-11-18","close":25.26},{"date":"2019-11-19","close":25.3},{"date":"2019-11-20","close":25.2991},{"date":"2019-11-21","close":25.24},{"date":"2019-11-22","close":25.43},{"date":"2019-11-25","close":25.38},{"date":"2019-11-26","close":25.4},{"date":"2019-11-27","close":25.37},{"date":"2019-11-29","close":25.18},{"date":"2019-12-02","close":25.11},{"date":"2019-12-03","close":25.07},{"date":"2019-12-04","close":25.25},{"date":"2019-12-05","close":25.34},{"date":"2019-12-06","close":25.3},{"date":"2019-12-09","close":25.1},{"date":"2019-12-10","close":25.34},{"date":"2019-12-11","close":25.37},{"date":"2019-12-12","close":25.33},{"date":"2019-12-13","close":25.41},{"date":"2019-12-16","close":25.7},{"date":"2019-12-17","close":25.59},{"date":"2019-12-18","close":25.66},{"date":"2019-12-19","close":25.57},{"date":"2019-12-20","close":25.42},{"date":"2019-12-23","close":25.51},{"date":"2019-12-24","close":25.65},{"date":"2019-12-26","close":25.61},{"date":"2019-12-27","close":25.68},{"date":"2019-12-30","close":25.15},{"date":"2019-12-31","close":25.21},{"date":"2020-01-02","close":25.2},{"date":"2020-01-03","close":25.45},{"date":"2020-01-06","close":25.73},{"date":"2020-01-07","close":25.67},{"date":"2020-01-08","close":25.67},{"date":"2020-01-09","close":25.6},{"date":"2020-01-10","close":25.6},{"date":"2020-01-13","close":25.67},{"date":"2020-01-14","close":25.65},{"date":"2020-01-15","close":25.6},{"date":"2020-01-16","close":25.73},{"date":"2020-01-17","close":25.72},{"date":"2020-01-21","close":25.69},{"date":"2020-01-22","close":25.68},{"date":"2020-01-23","close":25.71},{"date":"2020-01-24","close":25.71},{"date":"2020-01-27","close":25.61},{"date":"2020-01-28","close":25.6},{"date":"2020-01-29","close":25.66},{"date":"2020-01-30","close":25.6},{"date":"2020-01-31","close":25.51},{"date":"2020-02-03","close":25.59},{"date":"2020-02-04","close":25.53},{"date":"2020-02-05","close":25.5406},{"date":"2020-02-06","close":25.55},{"date":"2020-02-07","close":25.51},{"date":"2020-02-10","close":25.53},{"date":"2020-02-11","close":25.77},{"date":"2020-02-12","close":25.71},{"date":"2020-02-13","close":25.81},{"date":"2020-02-14","close":25.81},{"date":"2020-02-18","close":25.85},{"date":"2020-02-19","close":25.54},{"date":"2020-02-20","close":25.65},{"date":"2020-02-21","close":25.65},{"date":"2020-02-24","close":25.31},{"date":"2020-02-25","close":24.35},{"date":"2020-02-26","close":24.32},{"date":"2020-02-27","close":24.09},{"date":"2020-02-28","close":24.11},{"date":"2020-03-02","close":23.81},{"date":"2020-03-03","close":23.34},{"date":"2020-03-04","close":23.71},{"date":"2020-03-05","close":23.36},{"date":"2020-03-06","close":22.01},{"date":"2020-03-09","close":19.55},{"date":"2020-03-10","close":17.86},{"date":"2020-03-11","close":15.4},{"date":"2020-03-12","close":11.11},{"date":"2020-03-13","close":10.13},{"date":"2020-03-16","close":8.94},{"date":"2020-03-17","close":8.01},{"date":"2020-03-18","close":5.01},{"date":"2020-03-19","close":6.33},{"date":"2020-03-20","close":7.0},{"date":"2020-03-23","close":6.74},{"date":"2020-03-24","close":7.3},{"date":"2020-03-25","close":10.25},{"date":"2020-03-26","close":12.5},{"date":"2020-03-27","close":12.39},{"date":"2020-03-30","close":12.0},{"date":"2020-03-31","close":11.6},{"date":"2020-04-01","close":10.02},{"date":"2020-04-02","close":9.0},{"date":"2020-04-03","close":9.0},{"date":"2020-04-06","close":9.51},{"date":"2020-04-07","close":9.92},{"date":"2020-04-08","close":9.06},{"date":"2020-04-09","close":9.01},{"date":"2020-04-13","close":10.69},{"date":"2020-04-14","close":13.09},{"date":"2020-04-15","close":13.05},{"date":"2020-04-16","close":10.41},{"date":"2020-04-17","close":10.86},{"date":"2020-04-20","close":9.25},{"date":"2020-04-21","close":9.27},{"date":"2020-04-22","close":7.2},{"date":"2020-04-23","close":7.44},{"date":"2020-04-24","close":7.18},{"date":"2020-04-27","close":7.04},{"date":"2020-04-28","close":7.04},{"date":"2020-04-29","close":7.5},{"date":"2020-04-30","close":7.81},{"date":"2020-05-01","close":7.11},{"date":"2020-05-04","close":7.2},{"date":"2020-05-05","close":7.18},{"date":"2020-05-06","close":6.5},{"date":"2020-05-07","close":6.99},{"date":"2020-05-08","close":7.2},{"date":"2020-05-11","close":6.9},{"date":"2020-05-12","close":5.87},{"date":"2020-05-13","close":5.63},{"date":"2020-05-14","close":5.61},{"date":"2020-05-15","close":5.67},{"date":"2020-05-18","close":6.5},{"date":"2020-05-19","close":6.43},{"date":"2020-05-20","close":7.07},{"date":"2020-05-21","close":7.25},{"date":"2020-05-22","close":7.11},{"date":"2020-05-26","close":8.0},{"date":"2020-05-27","close":8.98},{"date":"2020-05-28","close":10.9},{"date":"2020-05-29","close":9.79},{"date":"2020-06-01","close":9.98},{"date":"2020-06-02","close":9.9},{"date":"2020-06-03","close":10.63},{"date":"2020-06-04","close":11.56},{"date":"2020-06-05","close":15.55},{"date":"2020-06-08","close":17.3},{"date":"2020-06-09","close":16.8},{"date":"2020-06-10","close":17.12},{"date":"2020-06-11","close":15.49},{"date":"2020-06-12","close":16.0},{"date":"2020-06-15","close":15.1},{"date":"2020-06-16","close":14.61},{"date":"2020-06-17","close":14.66},{"date":"2020-06-18","close":14.99},{"date":"2020-06-19","close":12.56},{"date":"2020-06-22","close":12.6},{"date":"2020-06-23","close":12.55},{"date":"2020-06-24","close":11.36},{"date":"2020-06-25","close":11.5},{"date":"2020-06-26","close":10.62},{"date":"2020-06-29","close":10.4},{"date":"2020-06-30","close":10.03},{"date":"2020-07-01","close":10.49},{"date":"2020-07-02","close":10.03},{"date":"2020-07-06","close":9.99},{"date":"2020-07-07","close":10.0},{"date":"2020-07-08","close":9.53},{"date":"2020-07-09","close":8.28},{"date":"2020-07-10","close":7.55},{"date":"2020-07-13","close":5.99},{"date":"2020-07-14","close":6.13},{"date":"2020-07-15","close":6.5},{"date":"2020-07-16","close":7.26},{"date":"2020-07-17","close":7.05},{"date":"2020-07-20","close":6.59},{"date":"2020-07-21","close":7.7},{"date":"2020-07-22","close":7.88},{"date":"2020-07-23","close":6.9395},{"date":"2020-07-24","close":6.8399},{"date":"2020-07-27","close":6.2},{"date":"2020-07-28","close":6.39},{"date":"2020-07-29","close":6.45},{"date":"2020-07-30","close":5.78},{"date":"2020-07-31","close":5.325},{"date":"2020-08-03","close":4.51},{"date":"2020-08-04","close":5.56},{"date":"2020-08-05","close":5.7359},{"date":"2020-08-06","close":5.8},{"date":"2020-08-07","close":5.6},{"date":"2020-08-10","close":5.6},{"date":"2020-08-11","close":5.7},{"date":"2020-08-12","close":5.56},{"date":"2020-08-13","close":5.34},{"date":"2020-08-14","close":5.4625},{"date":"2020-08-17","close":5.545},{"date":"2020-08-18","close":5.565},{"date":"2020-08-19","close":5.7786},{"date":"2020-08-20","close":5.85},{"date":"2020-08-21","close":5.35},{"date":"2020-08-24","close":5.57},{"date":"2020-08-25","close":5.0},{"date":"2020-08-26","close":5.003},{"date":"2020-08-27","close":4.84},{"date":"2020-08-28","close":5.24},{"date":"2020-08-31","close":4.97},{"date":"2020-09-01","close":5.14},{"date":"2020-09-02","close":5.055},{"date":"2020-09-03","close":4.96},{"date":"2020-09-04","close":5.0},{"date":"2020-09-08","close":5.1},{"date":"2020-09-09","close":5.3},{"date":"2020-09-10","close":5.58},{"date":"2020-09-11","close":5.15},{"date":"2020-09-14","close":5.11},{"date":"2020-09-15","close":4.9},{"date":"2020-09-16","close":4.85},{"date":"2020-09-17","close":4.9043},{"date":"2020-09-18","close":5.1},{"date":"2020-09-21","close":4.22},{"date":"2020-09-22","close":3.65},{"date":"2020-09-23","close":3.7224},{"date":"2020-09-24","close":3.2},{"date":"2020-09-25","close":3.48},{"date":"2020-09-28","close":4.06},{"date":"2020-09-29","close":3.82},{"date":"2020-09-30","close":3.82},{"date":"2020-10-01","close":4.25},{"date":"2020-10-02","close":4.7},{"date":"2020-10-05","close":4.71},{"date":"2020-10-06","close":4.47},{"date":"2020-10-07","close":4.78},{"date":"2020-10-08","close":5.26},{"date":"2020-10-09","close":5.24},{"date":"2020-10-12","close":5.35},{"date":"2020-10-13","close":5.2763},{"date":"2020-10-14","close":5.53},{"date":"2020-10-15","close":5.34},{"date":"2020-10-16","close":5.255},{"date":"2020-10-19","close":5.25},{"date":"2020-10-20","close":5.3384},{"date":"2020-10-21","close":5.3},{"date":"2020-10-22","close":5.45},{"date":"2020-10-23","close":5.75},{"date":"2020-10-26","close":5.75},{"date":"2020-10-27","close":5.8},{"date":"2020-10-28","close":5.7},{"date":"2020-10-29","close":5.76},{"date":"2020-10-30","close":5.75},{"date":"2020-11-02","close":5.85},{"date":"2020-11-03","close":5.92},{"date":"2020-11-04","close":5.85},{"date":"2020-11-05","close":5.87},{"date":"2020-11-06","close":5.98},{"date":"2020-11-09","close":8.775},{"date":"2020-11-10","close":8.36},{"date":"2020-11-11","close":8.135},{"date":"2020-11-12","close":7.31},{"date":"2020-11-13","close":7.88},{"date":"2020-11-16","close":8.55},{"date":"2020-11-17","close":9.07},{"date":"2020-11-18","close":9.95},{"date":"2020-11-19","close":11.5},{"date":"2020-11-20","close":11.48},{"date":"2020-11-23","close":10.82},{"date":"2020-11-24","close":11.48},{"date":"2020-11-25","close":11.67},{"date":"2020-11-27","close":11.56},{"date":"2020-11-30","close":11.3},{"date":"2020-12-01","close":10.0},{"date":"2020-12-02","close":10.63},{"date":"2020-12-03","close":11.15},{"date":"2020-12-04","close":11.3798},{"date":"2020-12-07","close":11.977},{"date":"2020-12-08","close":13.78},{"date":"2020-12-09","close":15.515},{"date":"2020-12-10","close":16.95},{"date":"2020-12-11","close":16.027},{"date":"2020-12-14","close":16.41},{"date":"2020-12-15","close":15.33},{"date":"2020-12-16","close":15.0},{"date":"2020-12-17","close":15.2},{"date":"2020-12-18","close":15.615},{"date":"2020-12-21","close":15.16},{"date":"2020-12-22","close":13.05},{"date":"2020-12-23","close":13.16},{"date":"2020-12-24","close":12.56},{"date":"2020-12-28","close":16.66},{"date":"2020-12-29","close":16.17},{"date":"2020-12-30","close":15.94},{"date":"2020-12-31","close":15.84},{"date":"2021-01-04","close":14.82},{"date":"2021-01-05","close":15.1},{"date":"2021-01-06","close":14.5},{"date":"2021-01-07","close":14.7563},{"date":"2021-01-08","close":15.79},{"date":"2021-01-11","close":14.8},{"date":"2021-01-12","close":15.4},{"date":"2021-01-13","close":15.82},{"date":"2021-01-14","close":16.5},{"date":"2021-01-15","close":15.29},{"date":"2021-01-19","close":15.3},{"date":"2021-01-20","close":15.055},{"date":"2021-01-21","close":14.92},{"date":"2021-01-22","close":14.53},{"date":"2021-01-25","close":14.54},{"date":"2021-01-26","close":15.42},{"date":"2021-01-27","close":16.67},{"date":"2021-01-28","close":16.65},{"date":"2021-01-29","close":17.18},{"date":"2021-02-01","close":17.1801},{"date":"2021-02-02","close":17.35},{"date":"2021-02-03","close":18.0},{"date":"2021-02-04","close":17.8},{"date":"2021-02-05","close":17.41},{"date":"2021-02-08","close":17.64},{"date":"2021-02-09","close":18.3},{"date":"2021-02-10","close":18.2075},{"date":"2021-02-11","close":18.95},{"date":"2021-02-12","close":19.255},{"date":"2021-02-16","close":18.97},{"date":"2021-02-17","close":18.8},{"date":"2021-02-18","close":19.0},{"date":"2021-02-19","close":20.0},{"date":"2021-02-22","close":21.0},{"date":"2021-02-23","close":20.31},{"date":"2021-02-24","close":21.07},{"date":"2021-02-25","close":21.0},{"date":"2021-02-26","close":21.88},{"date":"2021-03-01","close":21.94},{"date":"2021-03-02","close":21.6377},{"date":"2021-03-03","close":22.0},{"date":"2021-03-04","close":22.0},{"date":"2021-03-05","close":22.03},{"date":"2021-03-08","close":21.87},{"date":"2021-03-09","close":21.74},{"date":"2021-03-10","close":21.95},{"date":"2021-03-11","close":21.74},{"date":"2021-03-12","close":21.92},{"date":"2021-03-15","close":22.13},{"date":"2021-03-16","close":23.095},{"date":"2021-03-17","close":22.97},{"date":"2021-03-18","close":22.5},{"date":"2021-03-19","close":23.13},{"date":"2021-03-22","close":23.18},{"date":"2021-03-23","close":23.0},{"date":"2021-03-24","close":23.0101},{"date":"2021-03-25","close":23.07},{"date":"2021-03-26","close":23.39},{"date":"2021-03-29","close":23.2702},{"date":"2021-03-30","close":23.83},{"date":"2021-03-31","close":24.01},{"date":"2021-04-01","close":24.0},{"date":"2021-04-05","close":23.75},{"date":"2021-04-06","close":23.76},{"date":"2021-04-07","close":23.58},{"date":"2021-04-08","close":24.07},{"date":"2021-04-09","close":24.0},{"date":"2021-04-12","close":23.85},{"date":"2021-04-13","close":24.0},{"date":"2021-04-14","close":24.03},{"date":"2021-04-15","close":24.0},{"date":"2021-04-16","close":23.9125},{"date":"2021-04-19","close":24.02},{"date":"2021-04-20","close":23.94},{"date":"2021-04-21","close":24.0},{"date":"2021-04-22","close":24.24},{"date":"2021-04-23","close":23.97},{"date":"2021-04-26","close":23.96},{"date":"2021-04-27","close":23.73},{"date":"2021-04-28","close":23.72},{"date":"2021-04-29","close":23.53},{"date":"2021-04-30","close":23.5},{"date":"2021-05-03","close":23.7},{"date":"2021-05-04","close":23.25},{"date":"2021-05-05","close":24.44},{"date":"2021-05-06","close":24.22},{"date":"2021-05-07","close":24.21},{"date":"2021-05-10","close":24.5376},{"date":"2021-05-11","close":24.65},{"date":"2021-05-12","close":24.59},{"date":"2021-05-13","close":24.6},{"date":"2021-05-14","close":24.57},{"date":"2021-05-17","close":24.36},{"date":"2021-05-18","close":24.81},{"date":"2021-05-19","close":24.8},{"date":"2021-05-20","close":25.23},{"date":"2021-05-21","close":25.27},{"date":"2021-05-24","close":25.67},{"date":"2021-05-25","close":26.13},{"date":"2021-05-26","close":25.93},{"date":"2021-05-27","close":26.13},{"date":"2021-05-28","close":26.2001},{"date":"2021-06-01","close":26.43},{"date":"2021-06-02","close":26.57},{"date":"2021-06-03","close":26.91},{"date":"2021-06-04","close":26.86},{"date":"2021-06-07","close":27.0},{"date":"2021-06-08","close":27.027},{"date":"2021-06-09","close":27.02},{"date":"2021-06-10","close":27.35},{"date":"2021-06-11","close":27.35},{"date":"2021-06-14","close":27.0879},{"date":"2021-06-15","close":27.07},{"date":"2021-06-16","close":27.01},{"date":"2021-06-17","close":27.04},{"date":"2021-06-18","close":26.9},{"date":"2021-06-21","close":26.75},{"date":"2021-06-22","close":26.71},{"date":"2021-06-23","close":26.85},{"date":"2021-06-24","close":26.85},{"date":"2021-06-25","close":26.93},{"date":"2021-06-28","close":26.99},{"date":"2021-06-29","close":26.99},{"date":"2021-06-30","close":26.7406},{"date":"2021-07-01","close":26.92},{"date":"2021-07-02","close":26.967},{"date":"2021-07-06","close":26.25},{"date":"2021-07-07","close":26.26},{"date":"2021-07-08","close":26.5807},{"date":"2021-07-09","close":26.18},{"date":"2021-07-12","close":25.98},{"date":"2021-07-13","close":25.92},{"date":"2021-07-14","close":26.15},{"date":"2021-07-15","close":25.91},{"date":"2021-07-16","close":26.01},{"date":"2021-07-19","close":25.7525},{"date":"2021-07-20","close":25.85},{"date":"2021-07-21","close":25.83},{"date":"2021-07-22","close":25.87},{"date":"2021-07-23","close":25.8},{"date":"2021-07-26","close":26.1},{"date":"2021-07-27","close":26.04},{"date":"2021-07-28","close":26.0},{"date":"2021-07-29","close":26.2549},{"date":"2021-07-30","close":26.51},{"date":"2021-08-02","close":26.4},{"date":"2021-08-03","close":26.35},{"date":"2021-08-04","close":26.55},{"date":"2021-08-05","close":26.48},{"date":"2021-08-06","close":26.11},{"date":"2021-08-09","close":26.229},{"date":"2021-08-10","close":26.25},{"date":"2021-08-11","close":26.26},{"date":"2021-08-12","close":26.445},{"date":"2021-08-13","close":26.25},{"date":"2021-08-16","close":26.35},{"date":"2021-08-17","close":26.65},{"date":"2021-08-18","close":26.36},{"date":"2021-08-19","close":26.3},{"date":"2021-08-20","close":26.08},{"date":"2021-08-23","close":26.9},{"date":"2021-08-24","close":26.51},{"date":"2021-08-25","close":26.52},{"date":"2021-08-26","close":26.5},{"date":"2021-08-27","close":26.5},{"date":"2021-08-30","close":26.7},{"date":"2021-08-31","close":26.7},{"date":"2021-09-01","close":26.56},{"date":"2021-09-02","close":26.51},{"date":"2021-09-03","close":26.5},{"date":"2021-09-07","close":26.75},{"date":"2021-09-08","close":26.76},{"date":"2021-09-09","close":26.62},{"date":"2021-09-10","close":26.85},{"date":"2021-09-13","close":26.6},{"date":"2021-09-14","close":26.6},{"date":"2021-09-15","close":26.6123},{"date":"2021-09-16","close":26.35},{"date":"2021-09-17","close":26.33},{"date":"2021-09-20","close":26.24},{"date":"2021-09-21","close":26.25},{"date":"2021-09-22","close":26.36},{"date":"2021-09-23","close":26.42},{"date":"2021-09-24","close":26.5},{"date":"2021-09-27","close":26.375},{"date":"2021-09-28","close":26.5},{"date":"2021-09-29","close":26.3984},{"date":"2021-09-30","close":26.5},{"date":"2021-10-01","close":26.01},{"date":"2021-10-04","close":26.475},{"date":"2021-10-05","close":26.475},{"date":"2021-10-06","close":26.11},{"date":"2021-10-07","close":26.1},{"date":"2021-10-08","close":25.48},{"date":"2021-10-11","close":25.97},{"date":"2021-10-12","close":26.07},{"date":"2021-10-13","close":26.55},{"date":"2021-10-14","close":26.89},{"date":"2021-10-15","close":26.85},{"date":"2021-10-18","close":27.05},{"date":"2021-10-19","close":27.19},{"date":"2021-10-20","close":27.69},{"date":"2021-10-21","close":27.98},{"date":"2021-10-22","close":28.13},{"date":"2021-10-25","close":28.5},{"date":"2021-10-26","close":28.7},{"date":"2021-10-27","close":28.81},{"date":"2021-10-28","close":29.145},{"date":"2021-10-29","close":28.81},{"date":"2021-11-01","close":28.83},{"date":"2021-11-02","close":28.81},{"date":"2021-11-03","close":28.81},{"date":"2021-11-04","close":28.36},{"date":"2021-11-05","close":28.81},{"date":"2021-11-08","close":28.68},{"date":"2021-11-09","close":28.5},{"date":"2021-11-10","close":28.43},{"date":"2021-11-11","close":28.29},{"date":"2021-11-12","close":28.25},{"date":"2021-11-15","close":28.06},{"date":"2021-11-16","close":27.9306},{"date":"2021-11-17","close":27.85},{"date":"2021-11-18","close":27.52},{"date":"2021-11-19","close":27.6758},{"date":"2021-11-22","close":27.67},{"date":"2021-11-23","close":28.0},{"date":"2021-11-24","close":27.98},{"date":"2021-11-26","close":27.99},{"date":"2021-11-29","close":27.74},{"date":"2021-11-30","close":26.3},{"date":"2021-12-01","close":25.4},{"date":"2021-12-02","close":25.01},{"date":"2021-12-03","close":24.12},{"date":"2021-12-06","close":24.37},{"date":"2021-12-07","close":24.7},{"date":"2021-12-08","close":25.35},{"date":"2021-12-09","close":24.8},{"date":"2021-12-10","close":25.53},{"date":"2021-12-13","close":25.68},{"date":"2021-12-14","close":24.615},{"date":"2021-12-15","close":24.7032},{"date":"2021-12-16","close":24.8},{"date":"2021-12-17","close":24.9},{"date":"2021-12-20","close":24.8},{"date":"2021-12-21","close":25.24},{"date":"2021-12-22","close":24.91},{"date":"2021-12-23","close":25.19},{"date":"2021-12-27","close":25.4043},{"date":"2021-12-28","close":25.4369},{"date":"2021-12-29","close":25.8779},{"date":"2021-12-30","close":25.45},{"date":"2021-12-31","close":25.1},{"date":"2022-01-03","close":25.0},{"date":"2022-01-04","close":24.71},{"date":"2022-01-05","close":24.2},{"date":"2022-01-06","close":23.75},{"date":"2022-01-07","close":23.83},{"date":"2022-01-10","close":24.19},{"date":"2022-01-11","close":24.75},{"date":"2022-01-12","close":24.4032},{"date":"2022-01-13","close":24.4032},{"date":"2022-01-14","close":25.235},{"date":"2022-01-18","close":24.75},{"date":"2022-01-19","close":24.47},{"date":"2022-01-20","close":24.3376},{"date":"2022-01-21","close":24.17},{"date":"2022-01-24","close":24.2335},{"date":"2022-01-25","close":24.35},{"date":"2022-01-26","close":24.25},{"date":"2022-01-27","close":24.2862},{"date":"2022-01-28","close":24.32},{"date":"2022-01-31","close":24.458},{"date":"2022-02-01","close":24.61},{"date":"2022-02-02","close":24.56},{"date":"2022-02-03","close":24.6828},{"date":"2022-02-04","close":24.82},{"date":"2022-02-07","close":24.82},{"date":"2022-02-08","close":24.1475},{"date":"2022-02-09","close":24.47},{"date":"2022-02-10","close":24.49},{"date":"2022-02-11","close":24.4},{"date":"2022-02-14","close":24.06},{"date":"2022-02-15","close":24.143},{"date":"2022-02-16","close":24.75},{"date":"2022-02-17","close":24.75},{"date":"2022-02-18","close":24.55},{"date":"2022-02-22","close":24.4999},{"date":"2022-02-23","close":24.28},{"date":"2022-02-24","close":24.29},{"date":"2022-02-25","close":24.0},{"date":"2022-02-28","close":24.3},{"date":"2022-03-01","close":23.99},{"date":"2022-03-02","close":24.0678},{"date":"2022-03-03","close":23.8},{"date":"2022-03-04","close":23.6},{"date":"2022-03-07","close":22.609},{"date":"2022-03-08","close":23.22},{"date":"2022-03-09","close":23.4},{"date":"2022-03-10","close":23.7},{"date":"2022-03-11","close":24.0079},{"date":"2022-03-14","close":23.7092},{"date":"2022-03-15","close":23.7501},{"date":"2022-03-16","close":23.95},{"date":"2022-03-17","close":24.07},{"date":"2022-03-18","close":24.2},{"date":"2022-03-21","close":24.01},{"date":"2022-03-22","close":24.16},{"date":"2022-03-23","close":24.41},{"date":"2022-03-24","close":24.4077},{"date":"2022-03-25","close":24.4077},{"date":"2022-03-28","close":25.0},{"date":"2022-03-29","close":24.5},{"date":"2022-03-30","close":24.27},{"date":"2022-03-31","close":24.63},{"date":"2022-04-01","close":24.61},{"date":"2022-04-04","close":24.8},{"date":"2022-04-05","close":24.95},{"date":"2022-04-06","close":23.94},{"date":"2022-04-07","close":24.01},{"date":"2022-04-08","close":24.01},{"date":"2022-04-11","close":24.0925},{"date":"2022-04-12","close":24.136},{"date":"2022-04-13","close":24.5},{"date":"2022-04-14","close":24.7153},{"date":"2022-04-18","close":24.6},{"date":"2022-04-19","close":24.6},{"date":"2022-04-20","close":24.85},{"date":"2022-04-21","close":24.75},{"date":"2022-04-22","close":24.39},{"date":"2022-04-25","close":24.3129},{"date":"2022-04-26","close":24.07},{"date":"2022-04-27","close":23.99},{"date":"2022-04-28","close":23.24},{"date":"2022-04-29","close":23.1},{"date":"2022-05-02","close":22.62},{"date":"2022-05-03","close":22.72},{"date":"2022-05-04","close":22.43},{"date":"2022-05-05","close":22.7},{"date":"2022-05-06","close":21.0101},{"date":"2022-05-09","close":19.51},{"date":"2022-05-10","close":20.76},{"date":"2022-05-11","close":21.45},{"date":"2022-05-12","close":20.38},{"date":"2022-05-13","close":20.2},{"date":"2022-05-16","close":20.3},{"date":"2022-05-17","close":20.5},{"date":"2022-05-18","close":19.57},{"date":"2022-05-19","close":19.33},{"date":"2022-05-20","close":19.44},{"date":"2022-05-23","close":19.85},{"date":"2022-05-24","close":19.66},{"date":"2022-05-25","close":19.3929},{"date":"2022-05-26","close":19.92},{"date":"2022-05-27","close":20.47},{"date":"2022-05-31","close":20.77},{"date":"2022-06-01","close":20.52},{"date":"2022-06-02","close":21.24},{"date":"2022-06-03","close":20.88},{"date":"2022-06-06","close":22.08},{"date":"2022-06-07","close":22.0},{"date":"2022-06-08","close":21.75},{"date":"2022-06-09","close":21.805},{"date":"2022-06-10","close":21.96},{"date":"2022-06-13","close":21.1542},{"date":"2022-06-14","close":21.49},{"date":"2022-06-15","close":21.7},{"date":"2022-06-16","close":20.27},{"date":"2022-06-17","close":21.2},{"date":"2022-06-21","close":21.1995},{"date":"2022-06-22","close":20.556},{"date":"2022-06-23","close":20.585},{"date":"2022-06-24","close":21.89},{"date":"2022-06-27","close":22.0},{"date":"2022-06-28","close":21.66},{"date":"2022-06-29","close":21.1319},{"date":"2022-06-30","close":21.57},{"date":"2022-07-01","close":21.47},{"date":"2022-07-05","close":21.47},{"date":"2022-07-06","close":21.37},{"date":"2022-07-07","close":21.31},{"date":"2022-07-08","close":21.31},{"date":"2022-07-11","close":21.31},{"date":"2022-07-12","close":21.31},{"date":"2022-07-13","close":21.21},{"date":"2022-07-14","close":21.06},{"date":"2022-07-15","close":22.59},{"date":"2022-07-18","close":22.87},{"date":"2022-07-19","close":22.3},{"date":"2022-07-20","close":21.79},{"date":"2022-07-21","close":21.89},{"date":"2022-07-22","close":21.89},{"date":"2022-07-25","close":21.89},{"date":"2022-07-26","close":21.62},{"date":"2022-07-27","close":21.75},{"date":"2022-07-28","close":21.75},{"date":"2022-07-29","close":21.9},{"date":"2022-08-01","close":21.9},{"date":"2022-08-02","close":21.91},{"date":"2022-08-03","close":22.5},{"date":"2022-08-04","close":22.5},{"date":"2022-08-05","close":22.55},{"date":"2022-08-08","close":23.11},{"date":"2022-08-09","close":23.0},{"date":"2022-08-10","close":23.4499},{"date":"2022-08-11","close":23.0},{"date":"2022-08-12","close":23.0},{"date":"2022-08-15","close":22.99},{"date":"2022-08-16","close":22.22},{"date":"2022-08-17","close":21.98},{"date":"2022-08-18","close":22.43},{"date":"2022-08-19","close":23.0},{"date":"2022-08-22","close":22.9999},{"date":"2022-08-23","close":23.14},{"date":"2022-08-24","close":23.45},{"date":"2022-08-25","close":23.65},{"date":"2022-08-26","close":23.22},{"date":"2022-08-29","close":23.9244},{"date":"2022-08-30","close":23.67},{"date":"2022-08-31","close":23.7049},{"date":"2022-09-01","close":23.67},{"date":"2022-09-02","close":23.64},{"date":"2022-09-06","close":23.5},{"date":"2022-09-07","close":23.2498},{"date":"2022-09-08","close":22.5},{"date":"2022-09-09","close":23.36},{"date":"2022-09-12","close":23.14},{"date":"2022-09-13","close":23.14},{"date":"2022-09-14","close":23.7},{"date":"2022-09-15","close":23.18},{"date":"2022-09-16","close":22.36},{"date":"2022-09-19","close":22.97},{"date":"2022-09-20","close":23.5},{"date":"2022-09-21","close":23.2},{"date":"2022-09-22","close":23.49},{"date":"2022-09-23","close":22.88},{"date":"2022-09-26","close":21.8004},{"date":"2022-09-27","close":22.05},{"date":"2022-09-28","close":22.45},{"date":"2022-09-29","close":21.49},{"date":"2022-09-30","close":22.45},{"date":"2022-10-03","close":22.59},{"date":"2022-10-04","close":22.9},{"date":"2022-10-05","close":22.75},{"date":"2022-10-06","close":22.75},{"date":"2022-10-07","close":22.83},{"date":"2022-10-10","close":22.672},{"date":"2022-10-11","close":22.6357},{"date":"2022-10-12","close":21.94},{"date":"2022-10-13","close":21.34},{"date":"2022-10-14","close":21.18},{"date":"2022-10-17","close":21.78},{"date":"2022-10-18","close":20.805},{"date":"2022-10-19","close":20.81},{"date":"2022-10-20","close":20.6},{"date":"2022-10-21","close":20.8096},{"date":"2022-10-24","close":20.41},{"date":"2022-10-25","close":21.1},{"date":"2022-10-26","close":20.55},{"date":"2022-10-27","close":21.0},{"date":"2022-10-28","close":20.8},{"date":"2022-10-31","close":20.75},{"date":"2022-11-01","close":20.74},{"date":"2022-11-02","close":20.7},{"date":"2022-11-03","close":20.25},{"date":"2022-11-04","close":20.25},{"date":"2022-11-07","close":20.2},{"date":"2022-11-08","close":20.2},{"date":"2022-11-09","close":20.43},{"date":"2022-11-10","close":20.5},{"date":"2022-11-11","close":20.45},{"date":"2022-11-14","close":20.46},{"date":"2022-11-15","close":21.25},{"date":"2022-11-16","close":21.22},{"date":"2022-11-17","close":21.67},{"date":"2022-11-18","close":21.78},{"date":"2022-11-21","close":21.57},{"date":"2022-11-22","close":21.36},{"date":"2022-11-23","close":22.89},{"date":"2022-11-25","close":22.89},{"date":"2022-11-28","close":22.79},{"date":"2022-11-29","close":22.87},{"date":"2022-11-30","close":21.08},{"date":"2022-12-01","close":21.959},{"date":"2022-12-02","close":21.96},{"date":"2022-12-05","close":21.9696},{"date":"2022-12-06","close":21.5},{"date":"2022-12-07","close":21.0},{"date":"2022-12-08","close":21.0},{"date":"2022-12-09","close":21.0},{"date":"2022-12-12","close":21.0},{"date":"2022-12-13","close":21.0},{"date":"2022-12-14","close":21.22},{"date":"2022-12-15","close":21.22},{"date":"2022-12-16","close":21.24},{"date":"2022-12-19","close":21.19},{"date":"2022-12-20","close":20.67},{"date":"2022-12-21","close":20.755},{"date":"2022-12-22","close":20.8499},{"date":"2022-12-23","close":20.4501},{"date":"2022-12-27","close":20.5},{"date":"2022-12-28","close":20.26},{"date":"2022-12-29","close":19.7319},{"date":"2022-12-30","close":20.41},{"date":"2023-01-03","close":20.4},{"date":"2023-01-04","close":20.8},{"date":"2023-01-05","close":21.69},{"date":"2023-01-06","close":21.69},{"date":"2023-01-09","close":21.69},{"date":"2023-01-10","close":21.0},{"date":"2023-01-11","close":21.93},{"date":"2023-01-12","close":22.8899},{"date":"2023-01-13","close":23.07},{"date":"2023-01-17","close":22.98},{"date":"2023-01-18","close":23.16},{"date":"2023-01-19","close":23.16},{"date":"2023-01-20","close":23.16},{"date":"2023-01-23","close":22.4},{"date":"2023-01-24","close":23.09},{"date":"2023-01-25","close":23.09},{"date":"2023-01-26","close":23.1},{"date":"2023-01-27","close":23.1},{"date":"2023-01-30","close":23.246},{"date":"2023-01-31","close":23.246},{"date":"2023-02-01","close":23.1001},{"date":"2023-02-02","close":23.1001},{"date":"2023-02-03","close":23.1001},{"date":"2023-02-06","close":22.43},{"date":"2023-02-07","close":22.43},{"date":"2023-02-08","close":22.43},{"date":"2023-02-09","close":22.1},{"date":"2023-02-10","close":21.79},{"date":"2023-02-13","close":22.05},{"date":"2023-02-14","close":22.05},{"date":"2023-02-15","close":22.58},{"date":"2023-02-16","close":22.1},{"date":"2023-02-17","close":21.74},{"date":"2023-02-21","close":22.05},{"date":"2023-02-22","close":21.7},{"date":"2023-02-23","close":21.83},{"date":"2023-02-24","close":21.83},{"date":"2023-02-27","close":22.12},{"date":"2023-02-28","close":22.01},{"date":"2023-03-01","close":20.4673},{"date":"2023-03-02","close":20.402},{"date":"2023-03-03","close":21.4364},{"date":"2023-03-06","close":21.38},{"date":"2023-03-07","close":21.38},{"date":"2023-03-08","close":21.03},{"date":"2023-03-09","close":20.6},{"date":"2023-03-10","close":20.5},{"date":"2023-03-13","close":20.4},{"date":"2023-03-14","close":19.1601},{"date":"2023-03-15","close":18.64},{"date":"2023-03-16","close":18.64},{"date":"2023-03-17","close":18.01},{"date":"2023-03-20","close":18.09},{"date":"2023-03-21","close":18.99},{"date":"2023-03-22","close":19.16},{"date":"2023-03-23","close":19.2},{"date":"2023-03-24","close":18.98},{"date":"2023-03-27","close":19.05},{"date":"2023-03-28","close":19.1},{"date":"2023-03-29","close":18.83},{"date":"2023-03-30","close":19.0044},{"date":"2023-03-31","close":19.01},{"date":"2023-04-03","close":19.01},{"date":"2023-04-04","close":19.2},{"date":"2023-04-05","close":19.4899},{"date":"2023-04-06","close":19.8},{"date":"2023-04-10","close":20.28},{"date":"2023-04-11","close":20.86},{"date":"2023-04-12","close":21.12},{"date":"2023-04-13","close":21.19},{"date":"2023-04-14","close":22.0},{"date":"2023-04-17","close":21.66},{"date":"2023-04-18","close":21.33},{"date":"2023-04-19","close":21.19},{"date":"2023-04-20","close":21.28},{"date":"2023-04-21","close":20.45},{"date":"2023-04-24","close":20.6},{"date":"2023-04-25","close":20.15},{"date":"2023-04-26","close":20.8},{"date":"2023-04-27","close":21.18},{"date":"2023-04-28","close":21.18},{"date":"2023-05-01","close":21.18},{"date":"2023-05-02","close":20.7},{"date":"2023-05-03","close":20.98},{"date":"2023-05-04","close":20.17},{"date":"2023-05-05","close":20.7413},{"date":"2023-05-08","close":20.79},{"date":"2023-05-09","close":20.79},{"date":"2023-05-10","close":20.25},{"date":"2023-05-11","close":20.7588},{"date":"2023-05-12","close":20.7238},{"date":"2023-05-15","close":20.3332},{"date":"2023-05-16","close":20.15},{"date":"2023-05-17","close":20.15},{"date":"2023-05-18","close":19.75},{"date":"2023-05-19","close":19.75},{"date":"2023-05-22","close":19.0324},{"date":"2023-05-23","close":19.0324},{"date":"2023-05-24","close":19.0324},{"date":"2023-05-25","close":19.05},{"date":"2023-05-26","close":19.6009},{"date":"2023-05-30","close":19.0},{"date":"2023-05-31","close":18.7},{"date":"2023-06-01","close":18.25},{"date":"2023-06-02","close":18.6999},{"date":"2023-06-05","close":18.03},{"date":"2023-06-06","close":18.7},{"date":"2023-06-07","close":17.75},{"date":"2023-06-08","close":17.745},{"date":"2023-06-09","close":17.31},{"date":"2023-06-12","close":17.645},{"date":"2023-06-13","close":17.87},{"date":"2023-06-14","close":17.6},{"date":"2023-06-15","close":18.05},{"date":"2023-06-16","close":17.75},{"date":"2023-06-20","close":17.95},{"date":"2023-06-21","close":17.55},{"date":"2023-06-22","close":17.6},{"date":"2023-06-23","close":17.555},{"date":"2023-06-26","close":17.61},{"date":"2023-06-27","close":17.8},{"date":"2023-06-28","close":17.55},{"date":"2023-06-29","close":17.6},{"date":"2023-06-30","close":17.5664},{"date":"2023-07-03","close":17.75},{"date":"2023-07-05","close":17.7},{"date":"2023-07-06","close":17.6},{"date":"2023-07-07","close":17.71},{"date":"2023-07-10","close":17.42},{"date":"2023-07-11","close":17.55},{"date":"2023-07-12","close":17.37},{"date":"2023-07-13","close":17.26},{"date":"2023-07-14","close":16.96},{"date":"2023-07-17","close":16.78},{"date":"2023-07-18","close":16.8},{"date":"2023-07-19","close":16.9664},{"date":"2023-07-20","close":17.25},{"date":"2023-07-21","close":16.83},{"date":"2023-07-24","close":16.95},{"date":"2023-07-25","close":16.84},{"date":"2023-07-26","close":16.85},{"date":"2023-07-27","close":16.85},{"date":"2023-07-28","close":16.62},{"date":"2023-07-31","close":16.5511},{"date":"2023-08-01","close":16.35},{"date":"2023-08-02","close":15.49},{"date":"2023-08-03","close":14.89},{"date":"2023-08-04","close":14.77},{"date":"2023-08-07","close":14.77},{"date":"2023-08-08","close":14.79},{"date":"2023-08-09","close":14.47},{"date":"2023-08-10","close":14.43},{"date":"2023-08-11","close":14.865},{"date":"2023-08-14","close":14.79},{"date":"2023-08-15","close":14.72},{"date":"2023-08-16","close":14.83},{"date":"2023-08-17","close":14.6},{"date":"2023-08-18","close":14.6861},{"date":"2023-08-21","close":14.1001},{"date":"2023-08-22","close":13.4768},{"date":"2023-08-23","close":13.3},{"date":"2023-08-24","close":13.21},{"date":"2023-08-25","close":13.21},{"date":"2023-08-28","close":13.95},{"date":"2023-08-29","close":14.38},{"date":"2023-08-30","close":14.0},{"date":"2023-08-31","close":13.86},{"date":"2023-09-01","close":13.5},{"date":"2023-09-05","close":13.26},{"date":"2023-09-06","close":13.07},{"date":"2023-09-07","close":12.96},{"date":"2023-09-08","close":12.925},{"date":"2023-09-11","close":12.87},{"date":"2023-09-12","close":12.96},{"date":"2023-09-13","close":12.6},{"date":"2023-09-14","close":13.09},{"date":"2023-09-15","close":13.05},{"date":"2023-09-18","close":12.81},{"date":"2023-09-19","close":12.45},{"date":"2023-09-20","close":12.24},{"date":"2023-09-21","close":12.15},{"date":"2023-09-22","close":12.0},{"date":"2023-09-25","close":12.02},{"date":"2023-09-26","close":11.87},{"date":"2023-09-27","close":11.72},{"date":"2023-09-28","close":11.12},{"date":"2023-09-29","close":10.73},{"date":"2023-10-02","close":10.64},{"date":"2023-10-03","close":10.0},{"date":"2023-10-04","close":9.42},{"date":"2023-10-05","close":9.08},{"date":"2023-10-06","close":8.73},{"date":"2023-10-09","close":8.55},{"date":"2023-10-10","close":8.81},{"date":"2023-10-11","close":9.9},{"date":"2023-10-12","close":9.85},{"date":"2023-10-13","close":9.8},{"date":"2023-10-16","close":10.3995},{"date":"2023-10-17","close":12.3},{"date":"2023-10-18","close":12.8},{"date":"2023-10-19","close":12.68},{"date":"2023-10-20","close":12.91},{"date":"2023-10-23","close":12.16},{"date":"2023-10-24","close":12.17},{"date":"2023-10-25","close":12.16},{"date":"2023-10-26","close":12.68},{"date":"2023-10-27","close":12.09},{"date":"2023-10-30","close":11.54},{"date":"2023-10-31","close":11.9616},{"date":"2023-11-01","close":11.74},{"date":"2023-11-02","close":12.67},{"date":"2023-11-03","close":13.0},{"date":"2023-11-06","close":12.3},{"date":"2023-11-07","close":12.23},{"date":"2023-11-08","close":12.02},{"date":"2023-11-09","close":10.78},{"date":"2023-11-10","close":11.69},{"date":"2023-11-13","close":11.75},{"date":"2023-11-14","close":12.25},{"date":"2023-11-15","close":12.2},{"date":"2023-11-16","close":12.0501},{"date":"2023-11-17","close":12.33},{"date":"2023-11-20","close":12.41},{"date":"2023-11-21","close":12.5199},{"date":"2023-11-22","close":12.3251},{"date":"2023-11-24","close":12.3251},{"date":"2023-11-27","close":12.25},{"date":"2023-11-28","close":11.61},{"date":"2023-11-29","close":11.85},{"date":"2023-11-30","close":12.47},{"date":"2023-12-01","close":12.03},{"date":"2023-12-04","close":11.8},{"date":"2023-12-05","close":11.69},{"date":"2023-12-06","close":12.0},{"date":"2023-12-07","close":11.82},{"date":"2023-12-08","close":11.9},{"date":"2023-12-11","close":11.9},{"date":"2023-12-12","close":11.74},{"date":"2023-12-13","close":12.7744},{"date":"2023-12-14","close":13.35},{"date":"2023-12-15","close":13.41},{"date":"2023-12-18","close":14.35},{"date":"2023-12-19","close":15.15},{"date":"2023-12-20","close":14.25},{"date":"2023-12-21","close":14.45},{"date":"2023-12-22","close":15.24},{"date":"2023-12-26","close":14.685},{"date":"2023-12-27","close":15.03},{"date":"2023-12-28","close":14.04},{"date":"2023-12-29","close":14.1702},{"date":"2024-01-02","close":14.0499},{"date":"2024-01-03","close":13.73},{"date":"2024-01-04","close":14.311},{"date":"2024-01-05","close":13.85},{"date":"2024-01-08","close":13.6},{"date":"2024-01-09","close":14.15},{"date":"2024-01-10","close":14.14},{"date":"2024-01-11","close":13.51},{"date":"2024-01-12","close":13.37},{"date":"2024-01-16","close":13.13},{"date":"2024-01-17","close":13.0},{"date":"2024-01-18","close":13.3},{"date":"2024-01-19","close":13.27},{"date":"2024-01-22","close":13.5096},{"date":"2024-01-23","close":13.1},{"date":"2024-01-24","close":13.1},{"date":"2024-01-25","close":13.09},{"date":"2024-01-26","close":13.1},{"date":"2024-01-29","close":13.01},{"date":"2024-01-30","close":13.21},{"date":"2024-01-31","close":14.01},{"date":"2024-02-01","close":14.2},{"date":"2024-02-02","close":14.06},{"date":"2024-02-05","close":13.86},{"date":"2024-02-06","close":13.66},{"date":"2024-02-07","close":13.65},{"date":"2024-02-08","close":13.8},{"date":"2024-02-09","close":13.84},{"date":"2024-02-12","close":13.75},{"date":"2024-02-13","close":13.6906},{"date":"2024-02-14","close":13.68},{"date":"2024-02-15","close":13.68},{"date":"2024-02-16","close":13.06},{"date":"2024-02-20","close":13.45},{"date":"2024-02-21","close":13.4999},{"date":"2024-02-22","close":13.59},{"date":"2024-02-23","close":13.29},{"date":"2024-02-26","close":13.4801},{"date":"2024-02-27","close":13.4801},{"date":"2024-02-28","close":13.88},{"date":"2024-02-29","close":14.95},{"date":"2024-03-01","close":14.75},{"date":"2024-03-04","close":14.7918},{"date":"2024-03-05","close":14.84},{"date":"2024-03-06","close":14.8001},{"date":"2024-03-07","close":15.0},{"date":"2024-03-08","close":15.1586},{"date":"2024-03-11","close":15.08},{"date":"2024-03-12","close":14.9999},{"date":"2024-03-13","close":14.9999},{"date":"2024-03-14","close":14.57},{"date":"2024-03-15","close":14.92},{"date":"2024-03-18","close":14.88},{"date":"2024-03-19","close":15.0},{"date":"2024-03-20","close":14.85},{"date":"2024-03-21","close":14.78},{"date":"2024-03-22","close":15.04},{"date":"2024-03-25","close":15.05},{"date":"2024-03-26","close":15.07},{"date":"2024-03-27","close":14.8},{"date":"2024-03-28","close":14.9232},{"date":"2024-04-01","close":14.91},{"date":"2024-04-02","close":14.91},{"date":"2024-04-03","close":14.9},{"date":"2024-04-04","close":14.42},{"date":"2024-04-05","close":14.42},{"date":"2024-04-08","close":14.8699},{"date":"2024-04-09","close":14.84},{"date":"2024-04-10","close":14.46},{"date":"2024-04-11","close":14.7},{"date":"2024-04-12","close":14.938},{"date":"2024-04-15","close":14.94},{"date":"2024-04-16","close":14.8832},{"date":"2024-04-17","close":14.7822},{"date":"2024-04-18","close":14.8},{"date":"2024-04-19","close":14.8866},{"date":"2024-04-22","close":14.55},{"date":"2024-04-23","close":14.73},{"date":"2024-04-24","close":14.4401},{"date":"2024-04-25","close":14.775},{"date":"2024-04-26","close":14.92},{"date":"2024-04-29","close":15.09},{"date":"2024-04-30","close":15.03},{"date":"2024-05-01","close":14.775},{"date":"2024-05-02","close":15.21},{"date":"2024-05-03","close":15.21},{"date":"2024-05-06","close":15.46},{"date":"2024-05-07","close":15.3079},{"date":"2024-05-08","close":14.66},{"date":"2024-05-09","close":14.85},{"date":"2024-05-10","close":14.63},{"date":"2024-05-13","close":14.63},{"date":"2024-05-14","close":15.18},{"date":"2024-05-15","close":14.905},{"date":"2024-05-16","close":15.3333},{"date":"2024-05-17","close":14.855},{"date":"2024-05-20","close":14.91},{"date":"2024-05-21","close":14.9489},{"date":"2024-05-22","close":14.8},{"date":"2024-05-23","close":14.93},{"date":"2024-05-24","close":14.8},{"date":"2024-05-28","close":14.8},{"date":"2024-05-29","close":14.8},{"date":"2024-05-30","close":14.69},{"date":"2024-05-31","close":14.67},{"date":"2024-06-03","close":14.6},{"date":"2024-06-04","close":14.85},{"date":"2024-06-05","close":14.72},{"date":"2024-06-06","close":15.15},{"date":"2024-06-07","close":15.22},{"date":"2024-06-10","close":15.22},{"date":"2024-06-11","close":15.58},{"date":"2024-06-12","close":15.95},{"date":"2024-06-13","close":16.15},{"date":"2024-06-14","close":15.95},{"date":"2024-06-17","close":15.31},{"date":"2024-06-18","close":15.05},{"date":"2024-06-20","close":15.29},{"date":"2024-06-21","close":15.74},{"date":"2024-06-24","close":15.62},{"date":"2024-06-25","close":15.97},{"date":"2024-06-26","close":16.5201},{"date":"2024-06-27","close":16.3},{"date":"2024-06-28","close":15.72},{"date":"2024-07-01","close":16.0},{"date":"2024-07-02","close":16.71},{"date":"2024-07-03","close":16.71},{"date":"2024-07-05","close":16.715},{"date":"2024-07-08","close":16.39},{"date":"2024-07-09","close":15.74},{"date":"2024-07-10","close":15.14},{"date":"2024-07-11","close":15.2527},{"date":"2024-07-12","close":15.44},{"date":"2024-07-15","close":15.82},{"date":"2024-07-16","close":16.07},{"date":"2024-07-17","close":16.23},{"date":"2024-07-18","close":16.615},{"date":"2024-07-19","close":17.77},{"date":"2024-07-22","close":17.49},{"date":"2024-07-23","close":17.25},{"date":"2024-07-24","close":16.71},{"date":"2024-07-25","close":16.81},{"date":"2024-07-26","close":16.3},{"date":"2024-07-29","close":15.84},{"date":"2024-07-30","close":16.01},{"date":"2024-07-31","close":16.8166},{"date":"2024-08-01","close":15.85},{"date":"2024-08-02","close":16.2707},{"date":"2024-08-05","close":15.89},{"date":"2024-08-06","close":16.44},{"date":"2024-08-07","close":16.0001},{"date":"2024-08-08","close":15.775},{"date":"2024-08-09","close":16.9999},{"date":"2024-08-12","close":16.66},{"date":"2024-08-13","close":15.83},{"date":"2024-08-14","close":16.0879},{"date":"2024-08-15","close":16.6},{"date":"2024-08-16","close":17.03},{"date":"2024-08-19","close":16.53},{"date":"2024-08-20","close":16.8099},{"date":"2024-08-21","close":17.5},{"date":"2024-08-22","close":17.45},{"date":"2024-08-23","close":17.43},{"date":"2024-08-26","close":17.02},{"date":"2024-08-27","close":17.3861},{"date":"2024-08-28","close":17.05},{"date":"2024-08-29","close":17.5},{"date":"2024-08-30","close":17.231},{"date":"2024-09-03","close":17.7593},{"date":"2024-09-04","close":18.25},{"date":"2024-09-05","close":18.65},{"date":"2024-09-06","close":18.97},{"date":"2024-09-09","close":19.17},{"date":"2024-09-10","close":19.6},{"date":"2024-09-11","close":18.84},{"date":"2024-09-12","close":18.84},{"date":"2024-09-13","close":18.84},{"date":"2024-09-16","close":18.84},{"date":"2024-09-17","close":18.84},{"date":"2024-09-18","close":18.84},{"date":"2024-09-19","close":19.1723},{"date":"2024-09-20","close":20.486},{"date":"2024-09-23","close":20.5},{"date":"2024-09-24","close":20.7142},{"date":"2024-09-25","close":20.49},{"date":"2024-09-26","close":20.61},{"date":"2024-09-27","close":20.947},{"date":"2024-09-30","close":19.64},{"date":"2024-10-01","close":19.99},{"date":"2024-10-02","close":19.99},{"date":"2024-10-03","close":19.25},{"date":"2024-10-04","close":17.5},{"date":"2024-10-07","close":17.4},{"date":"2024-10-08","close":15.6},{"date":"2024-10-09","close":15.6},{"date":"2024-10-10","close":15.6},{"date":"2024-10-11","close":14.6025},{"date":"2024-10-14","close":14.37},{"date":"2024-10-15","close":14.65},{"date":"2024-10-16","close":15.0},{"date":"2024-10-17","close":15.38},{"date":"2024-10-18","close":16.05},{"date":"2024-10-21","close":16.34},{"date":"2024-10-22","close":16.5001},{"date":"2024-10-23","close":16.0},{"date":"2024-10-24","close":16.19},{"date":"2024-10-25","close":16.3492},{"date":"2024-10-28","close":16.7},{"date":"2024-10-29","close":16.7},{"date":"2024-10-30","close":16.55},{"date":"2024-10-31","close":16.55},{"date":"2024-11-01","close":16.5},{"date":"2024-11-04","close":16.9},{"date":"2024-11-05","close":16.2},{"date":"2024-11-06","close":15.9373},{"date":"2024-11-07","close":16.15},{"date":"2024-11-08","close":16.59},{"date":"2024-11-11","close":17.1},{"date":"2024-11-12","close":16.32},{"date":"2024-11-13","close":16.0},{"date":"2024-11-14","close":16.17},{"date":"2024-11-15","close":16.26},{"date":"2024-11-18","close":15.94},{"date":"2024-11-19","close":16.5},{"date":"2024-11-20","close":16.25},{"date":"2024-11-21","close":16.24},{"date":"2024-11-22","close":16.17},{"date":"2024-11-25","close":15.79},{"date":"2024-11-26","close":15.8},{"date":"2024-11-27","close":15.44},{"date":"2024-11-29","close":14.8},{"date":"2024-12-02","close":14.95},{"date":"2024-12-03","close":14.94},{"date":"2024-12-04","close":14.95},{"date":"2024-12-05","close":14.99},{"date":"2024-12-06","close":14.95},{"date":"2024-12-09","close":14.8},{"date":"2024-12-10","close":15.0},{"date":"2024-12-11","close":14.9},{"date":"2024-12-12","close":15.0},{"date":"2024-12-13","close":14.58},{"date":"2024-12-16","close":14.7},{"date":"2024-12-17","close":14.6915},{"date":"2024-12-18","close":14.15},{"date":"2024-12-19","close":14.0},{"date":"2024-12-20","close":14.0},{"date":"2024-12-23","close":14.3},{"date":"2024-12-24","close":15.0},{"date":"2024-12-26","close":15.21},{"date":"2024-12-27","close":15.36},{"date":"2024-12-30","close":15.5},{"date":"2024-12-31","close":15.3},{"date":"2025-01-02","close":15.3},{"date":"2025-01-03","close":15.03},{"date":"2025-01-06","close":15.02},{"date":"2025-01-07","close":15.3},{"date":"2025-01-08","close":15.01},{"date":"2025-01-10","close":15.62},{"date":"2025-01-13","close":15.62},{"date":"2025-01-14","close":16.2},{"date":"2025-01-15","close":16.1},{"date":"2025-01-16","close":16.4591},{"date":"2025-01-17","close":16.3},{"date":"2025-01-21","close":16.3},{"date":"2025-01-22","close":15.94},{"date":"2025-01-23","close":16.37},{"date":"2025-01-24","close":16.0},{"date":"2025-01-27","close":16.0},{"date":"2025-01-28","close":16.0},{"date":"2025-01-29","close":17.3},{"date":"2025-01-30","close":17.848},{"date":"2025-01-31","close":17.79},{"date":"2025-02-03","close":18.03},{"date":"2025-02-04","close":18.1099},{"date":"2025-02-05","close":18.0081},{"date":"2025-02-06","close":18.19},{"date":"2025-02-07","close":18.0},{"date":"2025-02-10","close":17.835},{"date":"2025-02-11","close":18.15},{"date":"2025-02-12","close":18.5045},{"date":"2025-02-13","close":18.45},{"date":"2025-02-14","close":18.525},{"date":"2025-02-18","close":18.98},{"date":"2025-02-19","close":18.9565},{"date":"2025-02-20","close":18.8932},{"date":"2025-02-21","close":18.95},{"date":"2025-02-24","close":18.925},{"date":"2025-02-25","close":18.935},{"date":"2025-02-26","close":19.1},{"date":"2025-02-27","close":19.3501},{"date":"2025-02-28","close":19.21},{"date":"2025-03-03","close":19.7299},{"date":"2025-03-04","close":19.63},{"date":"2025-03-05","close":19.99},{"date":"2025-03-06","close":19.99},{"date":"2025-03-07","close":19.9},{"date":"2025-03-10","close":19.73},{"date":"2025-03-11","close":19.5},{"date":"2025-03-12","close":19.8133},{"date":"2025-03-13","close":19.8115},{"date":"2025-03-14","close":19.71},{"date":"2025-03-17","close":19.73},{"date":"2025-03-18","close":19.73},{"date":"2025-03-19","close":19.5},{"date":"2025-03-20","close":19.7},{"date":"2025-03-21","close":19.6},{"date":"2025-03-24","close":19.8},{"date":"2025-03-25","close":19.8},{"date":"2025-03-26","close":19.93},{"date":"2025-03-27","close":19.93},{"date":"2025-03-28","close":19.921},{"date":"2025-03-31","close":19.24},{"date":"2025-04-01","close":19.43},{"date":"2025-04-02","close":19.64},{"date":"2025-04-03","close":18.9},{"date":"2025-04-04","close":16.72},{"date":"2025-04-07","close":15.0},{"date":"2025-04-08","close":15.0},{"date":"2025-04-09","close":15.36},{"date":"2025-04-10","close":15.35},{"date":"2025-04-11","close":15.03},{"date":"2025-04-14","close":15.5},{"date":"2025-04-15","close":16.2},{"date":"2025-04-16","close":15.72},{"date":"2025-04-17","close":16.465},{"date":"2025-04-21","close":16.35},{"date":"2025-04-22","close":16.7},{"date":"2025-04-23","close":16.5},{"date":"2025-04-24","close":16.57},{"date":"2025-04-25","close":17.725},{"date":"2025-04-28","close":17.72},{"date":"2025-04-29","close":17.7},{"date":"2025-04-30","close":17.67},{"date":"2025-05-01","close":18.14},{"date":"2025-05-02","close":17.59},{"date":"2025-05-05","close":17.4},{"date":"2025-05-06","close":17.5002},{"date":"2025-05-07","close":17.5002},{"date":"2025-05-08","close":17.5002},{"date":"2025-05-09","close":17.94},{"date":"2025-05-12","close":18.0963},{"date":"2025-05-13","close":18.02},{"date":"2025-05-14","close":17.94},{"date":"2025-05-15","close":18.15},{"date":"2025-05-16","close":18.15},{"date":"2025-05-19","close":17.83},{"date":"2025-05-20","close":17.95},{"date":"2025-05-21","close":17.95},{"date":"2025-05-22","close":17.95},{"date":"2025-05-23","close":17.86},{"date":"2025-05-27","close":17.99},{"date":"2025-05-28","close":17.9559},{"date":"2025-05-29","close":17.99},{"date":"2025-05-30","close":17.75},{"date":"2025-06-02","close":17.75},{"date":"2025-06-03","close":17.9},{"date":"2025-06-04","close":18.35},{"date":"2025-06-05","close":18.35},{"date":"2025-06-06","close":18.45},{"date":"2025-06-09","close":18.95},{"date":"2025-06-10","close":19.08},{"date":"2025-06-11","close":19.0},{"date":"2025-06-12","close":19.0},{"date":"2025-06-13","close":19.0},{"date":"2025-06-16","close":19.37},{"date":"2025-06-17","close":19.37},{"date":"2025-06-18","close":19.39},{"date":"2025-06-20","close":19.5329},{"date":"2025-06-23","close":19.5329},{"date":"2025-06-24","close":19.7933},{"date":"2025-06-25","close":19.63},{"date":"2025-06-26","close":20.1},{"date":"2025-06-27","close":20.06},{"date":"2025-06-30","close":21.0238},{"date":"2025-07-01","close":19.55},{"date":"2025-07-02","close":19.52},{"date":"2025-07-03","close":19.4063},{"date":"2025-07-07","close":18.39},{"date":"2025-07-08","close":18.54},{"date":"2025-07-09","close":18.2387},{"date":"2025-07-10","close":17.6},{"date":"2025-07-11","close":17.89},{"date":"2025-07-14","close":18.465},{"date":"2025-07-15","close":18.6},{"date":"2025-07-16","close":18.6},{"date":"2025-07-17","close":18.6},{"date":"2025-07-18","close":18.76},{"date":"2025-07-21","close":18.76},{"date":"2025-07-22","close":18.7079},{"date":"2025-07-23","close":18.15},{"date":"2025-07-24","close":17.3},{"date":"2025-07-25","close":18.01},{"date":"2025-07-28","close":18.5359},{"date":"2025-07-29","close":17.6794},{"date":"2025-07-30","close":17.3002},{"date":"2025-07-31","close":18.0016},{"date":"2025-08-01","close":17.0497},{"date":"2025-08-04","close":17.5372},{"date":"2025-08-05","close":17.5372},{"date":"2025-08-06","close":16.902},{"date":"2025-08-07","close":16.5892},{"date":"2025-08-08","close":16.8262},{"date":"2025-08-11","close":17.8017},{"date":"2025-08-12","close":17.5467},{"date":"2025-08-13","close":16.6082},{"date":"2025-08-14","close":16.8262},{"date":"2025-08-15","close":16.7563},{"date":"2025-08-18","close":16.9039},{"date":"2025-08-19","close":16.9984},{"date":"2025-08-20","close":16.5134},{"date":"2025-08-21","close":17.0632},{"date":"2025-08-22","close":17.0632},{"date":"2025-08-25","close":16.921},{"date":"2025-08-26","close":16.8091},{"date":"2025-08-27","close":16.8124},{"date":"2025-08-28","close":17.0158},{"date":"2025-08-29","close":17.0357},{"date":"2025-09-02","close":16.6897},{"date":"2025-09-03","close":16.6897},{"date":"2025-09-04","close":16.7314},{"date":"2025-09-05","close":16.9115},{"date":"2025-09-08","close":17.1106},{"date":"2025-09-09","close":17.2054},{"date":"2025-09-10","close":17.485},{"date":"2025-09-11","close":17.485},{"date":"2025-09-12","close":17.632},{"date":"2025-09-15","close":17.7055},{"date":"2025-09-16","close":18.7958},{"date":"2025-09-17","close":17.6699},{"date":"2025-09-18","close":18.2007},{"date":"2025-09-19","close":18.0112},{"date":"2025-09-22","close":18.2481},{"date":"2025-09-23","close":18.6724},{"date":"2025-09-24","close":18.1059},{"date":"2025-09-25","close":18.4377},{"date":"2025-09-26","close":18.523},{"date":"2025-09-29","close":18.3715},{"date":"2025-09-30","close":18.3222},{"date":"2025-10-01","close":18.5905},{"date":"2025-10-02","close":19.0824},{"date":"2025-10-03","close":18.1273},{"date":"2025-10-06","close":18.2833},{"date":"2025-10-07","close":18.2832},{"date":"2025-10-08","close":17.9665},{"date":"2025-10-09","close":18.0785},{"date":"2025-10-10","close":18.1662},{"date":"2025-10-13","close":18.3229},{"date":"2025-10-14","close":18.2247},{"date":"2025-10-15","close":18.6633},{"date":"2025-10-16","close":18.5756},{"date":"2025-10-17","close":18.5171},{"date":"2025-10-20","close":18.5756},{"date":"2025-10-21","close":18.8485},{"date":"2025-10-22","close":18.8192},{"date":"2025-10-23","close":18.9388},{"date":"2025-10-24","close":18.7607},{"date":"2025-10-27","close":18.7315},{"date":"2025-10-28","close":18.9362},{"date":"2025-10-29","close":18.5259},{"date":"2025-10-30","close":18.2734},{"date":"2025-10-31","close":18.0298},{"date":"2025-11-03","close":18.9459},{"date":"2025-11-04","close":18.751},{"date":"2025-11-05","close":18.2734},{"date":"2025-11-06","close":18.6146},{"date":"2025-11-07","close":18.634},{"date":"2025-11-10","close":19.2773},{"date":"2025-11-11","close":19.5696},{"date":"2025-11-12","close":19.0336},{"date":"2025-11-13","close":19.3455},{"date":"2025-11-14","close":19.3455},{"date":"2025-11-17","close":18.8582},{"date":"2025-11-18","close":19.2772},{"date":"2025-11-19","close":18.8192},{"date":"2025-11-20","close":19.2986},{"date":"2025-11-21","close":19.3455},{"date":"2025-11-24","close":18.8192},{"date":"2025-11-25","close":18.8095},{"date":"2025-11-26","close":18.6146},{"date":"2025-11-28","close":18.6146},{"date":"2025-12-01","close":19.0153},{"date":"2025-12-02","close":18.8191},{"date":"2025-12-03","close":19.0141},{"date":"2025-12-04","close":18.8874},{"date":"2025-12-05","close":18.9605},{"date":"2025-12-08","close":18.8094},{"date":"2025-12-09","close":19.0044},{"date":"2025-12-10","close":18.2247},{"date":"2025-12-11","close":18.4196},{"date":"2025-12-12","close":18.0785},{"date":"2025-12-15","close":18.3027},{"date":"2025-12-16","close":18.1468},{"date":"2025-12-17","close":18.1273},{"date":"2025-12-18","close":18.4391},{"date":"2025-12-19","close":18.1662},{"date":"2025-12-22","close":18.5853},{"date":"2025-12-23","close":18.6146},{"date":"2025-12-24","close":18.6146},{"date":"2025-12-26","close":18.712},{"date":"2025-12-29","close":18.712},{"date":"2025-12-30","close":19.3806},{"date":"2025-12-31","close":20.25},{"date":"2026-01-02","close":20.25},{"date":"2026-01-05","close":19.6175},{"date":"2026-01-06","close":19.4},{"date":"2026-01-07","close":19.28},{"date":"2026-01-08","close":19.23},{"date":"2026-01-09","close":20.0},{"date":"2026-01-12","close":19.99},{"date":"2026-01-13","close":11.26},{"date":"2026-01-14","close":13.78},{"date":"2026-01-15","close":14.3},{"date":"2026-01-16","close":14.84},{"date":"2026-01-20","close":14.38},{"date":"2026-01-21","close":13.215},{"date":"2026-01-22","close":12.93},{"date":"2026-01-23","close":12.98},{"date":"2026-01-26","close":13.44},{"date":"2026-01-27","close":13.9999},{"date":"2026-01-28","close":14.0},{"date":"2026-01-29","close":13.56},{"date":"2026-01-30","close":12.99},{"date":"2026-02-02","close":13.07},{"date":"2026-02-03","close":13.13},{"date":"2026-02-04","close":13.09},{"date":"2026-02-05","close":13.21},{"date":"2026-02-06","close":13.28},{"date":"2026-02-09","close":13.0},{"date":"2026-02-10","close":13.42},{"date":"2026-02-11","close":13.73},{"date":"2026-02-12","close":13.5},{"date":"2026-02-13","close":13.5},{"date":"2026-02-17","close":13.28},{"date":"2026-02-18","close":12.69},{"date":"2026-02-19","close":11.8},{"date":"2026-02-20","close":11.27},{"date":"2026-02-23","close":9.67},{"date":"2026-02-24","close":10.0001},{"date":"2026-02-25","close":10.18},{"date":"2026-02-26","close":10.15},{"date":"2026-02-27","close":9.98},{"date":"2026-03-02","close":9.95},{"date":"2026-03-03","close":10.0},{"date":"2026-03-04","close":9.98},{"date":"2026-03-05","close":9.98},{"date":"2026-03-06","close":9.775},{"date":"2026-03-09","close":9.98},{"date":"2026-03-10","close":9.88},{"date":"2026-03-11","close":9.1852},{"date":"2026-03-13","close":8.6799},{"date":"2026-03-16","close":8.6699},{"date":"2026-03-17","close":8.7399},{"date":"2026-03-18","close":8.2},{"date":"2026-03-19","close":7.95},{"date":"2026-03-20","close":8.0},{"date":"2026-03-23","close":8.0},{"date":"2026-03-24","close":7.88},{"date":"2026-03-25","close":7.99},{"date":"2026-03-26","close":8.23},{"date":"2026-03-27","close":8.23},{"date":"2026-03-30","close":7.69},{"date":"2026-03-31","close":7.75},{"date":"2026-04-01","close":7.79},{"date":"2026-04-02","close":7.57},{"date":"2026-04-06","close":7.5299},{"date":"2026-04-07","close":7.4799},{"date":"2026-04-08","close":7.4099},{"date":"2026-04-09","close":7.3},{"date":"2026-04-10","close":7.03},{"date":"2026-04-13","close":7.25},{"date":"2026-04-14","close":7.17},{"date":"2026-04-15","close":8.09},{"date":"2026-04-16","close":8.4},{"date":"2026-04-17","close":8.2499},{"date":"2026-04-20","close":8.4299},{"date":"2026-04-21","close":8.26},{"date":"2026-04-22","close":7.36},{"date":"2026-04-23","close":7.43},{"date":"2026-04-24","close":7.4199},{"date":"2026-04-27","close":7.2792},{"date":"2026-04-28","close":7.5754},{"date":"2026-04-29","close":7.12},{"date":"2026-04-30","close":7.525},{"date":"2026-05-01","close":7.545},{"date":"2026-05-04","close":7.1988},{"date":"2026-05-05","close":7.0},{"date":"2026-05-06","close":7.3499},{"date":"2026-05-07","close":7.35},{"date":"2026-05-08","close":6.99},{"date":"2026-05-11","close":6.83},{"date":"2026-05-12","close":6.5},{"date":"2026-05-13","close":6.565},{"date":"2026-05-14","close":6.2},{"date":"2026-05-15","close":6.19},{"date":"2026-05-18","close":5.8},{"date":"2026-05-19","close":6.14},{"date":"2026-05-20","close":6.07},{"date":"2026-05-21","close":5.745},{"date":"2026-05-22","close":5.5},{"date":"2026-05-26","close":5.25},{"date":"2026-05-27","close":5.22},{"date":"2026-05-28","close":5.4},{"date":"2026-05-29","close":5.325},{"date":"2026-06-01","close":5.01},{"date":"2026-06-02","close":4.7778},{"date":"2026-06-03","close":4.8},{"date":"2026-06-04","close":4.775},{"date":"2026-06-05","close":4.6101},{"date":"2026-06-08","close":4.45},{"date":"2026-06-09","close":4.37},{"date":"2026-06-10","close":4.25},{"date":"2026-06-11","close":4.31},{"date":"2026-06-12","close":4.2},{"date":"2026-06-15","close":4.1},{"date":"2026-06-16","close":4.08},{"date":"2026-06-17","close":3.99},{"date":"2026-06-18","close":4.11},{"date":"2026-06-22","close":4.14},{"date":"2026-06-23","close":6.2},{"date":"2026-06-24","close":5.75},{"date":"2026-06-25","close":5.48},{"date":"2026-06-26","close":5.75},{"date":"2026-06-29","close":5.98},{"date":"2026-06-30","close":6.02},{"date":"2026-07-01","close":6.11},{"date":"2026-07-02","close":5.75},{"date":"2026-07-06","close":6.1599},{"date":"2026-07-07","close":5.895},{"date":"2026-07-08","close":5.895},{"date":"2026-07-09","close":5.4},{"date":"2026-07-10","close":5.1601},{"date":"2026-07-13","close":5.1},{"date":"2026-07-14","close":5.15},{"date":"2026-07-15","close":5.235},{"date":"2026-07-16","close":5.22},{"date":"2026-07-17","close":5.2},{"date":"2026-07-20","close":5.455},{"date":"2026-07-21","close":5.3},{"date":"2026-07-22","close":5.61},{"date":"2026-07-23","close":5.6},{"date":"2026-07-24","close":5.425},{"date":"2026-07-27","close":5.2545},{"date":"2026-07-28","close":5.17},{"date":"2026-07-29","close":5.5001},{"date":"2026-07-30","close":5.4},{"date":"2026-07-31","close":5.425},{"date":"2026-08-03","close":5.265},{"date":"2026-08-04","close":5.29},{"date":"2026-08-05","close":5.63},{"date":"2026-08-06","close":5.1192},{"date":"2026-08-07","close":5.35},{"date":"2026-08-10","close":5.1322},{"date":"2026-08-11","close":5.1301},{"date":"2026-08-12","close":5.045},{"date":"2026-08-13","close":7.375},{"date":"2026-08-14","close":6.9},{"date":"2026-08-17","close":7.2},{"date":"2026-08-18","close":7.26},{"date":"2026-08-19","close":7.4},{"date":"2026-08-20","close":7.515},{"date":"2026-08-21","close":7.465},{"date":"2026-08-24","close":7.5},{"date":"2026-08-25","close":7.1085},{"date":"2026-08-26","close":6.99},{"date":"2026-08-27","close":6.99},{"date":"2026-08-28","close":6.8},{"date":"2026-08-31","close":6.79},{"date":"2026-09-01","close":6.1301},{"date":"2026-09-02","close":6.37},{"date":"2026-09-03","close":6.4915},{"date":"2026-09-04","close":5.88},{"date":"2026-09-08","close":5.92},{"date":"2026-09-09","close":5.77},{"date":"2026-09-10","close":5.96},{"date":"2026-09-11","close":6.2},{"date":"2026-09-14","close":5.94},{"date":"2026-09-15","close":5.93},{"date":"2026-09-16","close":5.74},{"date":"2026-09-17","close":5.95},{"date":"2026-09-18","close":6.29},{"date":"2026-09-21","close":5.83},{"date":"2026-09-22","close":5.4},{"date":"2026-09-23","close":5.4},{"date":"2026-09-24","close":5.1668},{"date":"2026-09-25","close":5.1668},{"date":"2026-09-28","close":4.625},{"date":"2026-09-29","close":4.635},{"date":"2026-09-30","close":4.21},{"date":"2026-10-01","close":4.65},{"date":"2026-10-02","close":4.3},{"date":"2026-10-05","close":4.35},{"date":"2026-10-06","close":4.2},{"date":"2026-10-07","close":4.005},{"date":"2026-10-08","close":3.91},{"date":"2026-10-09","close":3.99},{"date":"2026-10-12","close":3.97},{"date":"2026-10-13","close":3.7},{"date":"2026-10-14","close":3.82},{"date":"2026-10-15","close":3.7599},{"date":"2026-10-16","close":3.83},{"date":"2026-10-19","close":3.8},{"date":"2026-10-20","close":3.45},{"date":"2026-10-21","close":4.31},{"date":"2026-10-22","close":5.14}],"chart_data":[{"date":"2024-10-24","open":16.19,"high":16.19,"low":16.19,"close":16.19,"volume":600,"rsi_14":38.99,"sma_20":16.83,"sma_60":17.52,"sma_120":16.58},{"date":"2024-10-25","open":16.15,"high":16.37,"low":16.05,"close":16.35,"volume":13188,"rsi_14":41.26,"sma_20":16.6,"sma_60":17.53,"sma_120":16.58},{"date":"2024-10-28","open":16.32,"high":16.94,"low":16.29,"close":16.7,"volume":3812,"rsi_14":62.06,"sma_20":16.45,"sma_60":17.54,"sma_120":16.6},{"date":"2024-10-29","open":16.7,"high":16.7,"low":16.7,"close":16.7,"volume":212,"rsi_14":62.06,"sma_20":16.29,"sma_60":17.55,"sma_120":16.61},{"date":"2024-10-30","open":17.67,"high":17.67,"low":16.43,"close":16.55,"volume":2161,"rsi_14":60.08,"sma_20":16.12,"sma_60":17.55,"sma_120":16.63},{"date":"2024-10-31","open":16.55,"high":16.55,"low":16.55,"close":16.55,"volume":34,"rsi_14":76.23,"sma_20":15.98,"sma_60":17.56,"sma_120":16.64},{"date":"2024-11-01","open":16.84,"high":16.84,"low":16.5,"close":16.5,"volume":469,"rsi_14":80.17,"sma_20":15.93,"sma_60":17.57,"sma_120":16.66},{"date":"2024-11-04","open":16.9,"high":16.9,"low":16.9,"close":16.9,"volume":306,"rsi_14":80.82,"sma_20":15.91,"sma_60":17.57,"sma_120":16.67},{"date":"2024-11-05","open":16.6,"high":16.65,"low":16.2,"close":16.2,"volume":594,"rsi_14":65.0,"sma_20":15.94,"sma_60":17.57,"sma_120":16.68},{"date":"2024-11-06","open":16.45,"high":16.66,"low":15.37,"close":15.94,"volume":7172,"rsi_14":57.18,"sma_20":15.95,"sma_60":17.57,"sma_120":16.69},{"date":"2024-11-07","open":16.01,"high":16.15,"low":15.93,"close":16.15,"volume":3315,"rsi_14":51.46,"sma_20":15.98,"sma_60":17.57,"sma_120":16.7},{"date":"2024-11-08","open":16.41,"high":16.75,"low":16.03,"close":16.59,"volume":7569,"rsi_14":53.5,"sma_20":16.08,"sma_60":17.57,"sma_120":16.71},{"date":"2024-11-11","open":16.52,"high":17.1,"low":16.52,"close":17.1,"volume":4270,"rsi_14":57.64,"sma_20":16.22,"sma_60":17.57,"sma_120":16.73},{"date":"2024-11-12","open":16.32,"high":18.73,"low":16.32,"close":16.32,"volume":19955,"rsi_14":53.8,"sma_20":16.3,"sma_60":17.57,"sma_120":16.74},{"date":"2024-11-13","open":16.2,"high":16.2,"low":15.5,"close":16.0,"volume":4797,"rsi_14":47.81,"sma_20":16.35,"sma_60":17.55,"sma_120":16.75},{"date":"2024-11-14","open":16.22,"high":16.3,"low":16.1,"close":16.17,"volume":7257,"rsi_14":47.94,"sma_20":16.39,"sma_60":17.53,"sma_120":16.76},{"date":"2024-11-15","open":16.78,"high":16.78,"low":15.92,"close":16.26,"volume":1454,"rsi_14":44.61,"sma_20":16.4,"sma_60":17.51,"sma_120":16.78},{"date":"2024-11-18","open":16.2,"high":16.2,"low":14.78,"close":15.94,"volume":8133,"rsi_14":41.37,"sma_20":16.38,"sma_60":17.49,"sma_120":16.79},{"date":"2024-11-19","open":15.88,"high":16.5,"low":15.7,"close":16.5,"volume":2007,"rsi_14":49.48,"sma_20":16.38,"sma_60":17.48,"sma_120":16.8},{"date":"2024-11-20","open":16.55,"high":16.55,"low":15.51,"close":16.25,"volume":1094,"rsi_14":47.04,"sma_20":16.39,"sma_60":17.46,"sma_120":16.81},{"date":"2024-11-21","open":15.8,"high":16.24,"low":15.8,"close":16.24,"volume":357,"rsi_14":47.41,"sma_20":16.4,"sma_60":17.44,"sma_120":16.83},{"date":"2024-11-22","open":16.03,"high":16.25,"low":15.8,"close":16.17,"volume":2557,"rsi_14":42.23,"sma_20":16.39,"sma_60":17.42,"sma_120":16.84},{"date":"2024-11-25","open":15.8,"high":15.8,"low":15.67,"close":15.79,"volume":2743,"rsi_14":45.31,"sma_20":16.34,"sma_60":17.4,"sma_120":16.85},{"date":"2024-11-26","open":15.82,"high":15.85,"low":15.52,"close":15.8,"volume":1983,"rsi_14":48.33,"sma_20":16.3,"sma_60":17.37,"sma_120":16.85},{"date":"2024-11-27","open":16.6,"high":16.6,"low":15.25,"close":15.44,"volume":6148,"rsi_14":41.69,"sma_20":16.24,"sma_60":17.32,"sma_120":16.86},{"date":"2024-11-29","open":15.42,"high":15.42,"low":14.8,"close":14.8,"volume":1065,"rsi_14":29.98,"sma_20":16.15,"sma_60":17.25,"sma_120":16.85},{"date":"2024-12-02","open":15.0,"high":15.0,"low":14.9,"close":14.95,"volume":9100,"rsi_14":23.84,"sma_20":16.08,"sma_60":17.19,"sma_120":16.85},{"date":"2024-12-03","open":15.14,"high":15.25,"low":14.92,"close":14.94,"volume":10310,"rsi_14":29.34,"sma_20":15.98,"sma_60":17.12,"sma_120":16.84},{"date":"2024-12-04","open":15.0,"high":15.0,"low":14.95,"close":14.95,"volume":4210,"rsi_14":32.67,"sma_20":15.91,"sma_60":17.04,"sma_120":16.83},{"date":"2024-12-05","open":15.1,"high":15.1,"low":14.94,"close":14.99,"volume":2651,"rsi_14":29.66,"sma_20":15.87,"sma_60":16.98,"sma_120":16.82},{"date":"2024-12-06","open":14.99,"high":14.99,"low":14.91,"close":14.95,"volume":1396,"rsi_14":27.02,"sma_20":15.81,"sma_60":16.91,"sma_120":16.82},{"date":"2024-12-09","open":14.96,"high":14.96,"low":14.8,"close":14.8,"volume":564,"rsi_14":28.73,"sma_20":15.72,"sma_60":16.84,"sma_120":16.82},{"date":"2024-12-10","open":15.0,"high":15.85,"low":15.0,"close":15.0,"volume":2046,"rsi_14":17.67,"sma_20":15.61,"sma_60":16.78,"sma_120":16.81},{"date":"2024-12-11","open":14.85,"high":15.2,"low":14.85,"close":14.9,"volume":3491,"rsi_14":18.89,"sma_20":15.54,"sma_60":16.71,"sma_120":16.81},{"date":"2024-12-12","open":14.8,"high":15.59,"low":14.8,"close":15.0,"volume":3434,"rsi_14":22.57,"sma_20":15.49,"sma_60":16.65,"sma_120":16.8},{"date":"2024-12-13","open":15.0,"high":15.08,"low":14.58,"close":14.58,"volume":1409,"rsi_14":19.54,"sma_20":15.41,"sma_60":16.57,"sma_120":16.79},{"date":"2024-12-16","open":14.74,"high":14.74,"low":14.7,"close":14.7,"volume":629,"rsi_14":26.81,"sma_20":15.33,"sma_60":16.48,"sma_120":16.77},{"date":"2024-12-17","open":14.8,"high":14.8,"low":14.69,"close":14.69,"volume":5308,"rsi_14":26.4,"sma_20":15.27,"sma_60":16.38,"sma_120":16.76},{"date":"2024-12-18","open":14.75,"high":14.97,"low":14.15,"close":14.15,"volume":4647,"rsi_14":24.51,"sma_20":15.15,"sma_60":16.27,"sma_120":16.75},{"date":"2024-12-19","open":14.0,"high":14.32,"low":14.0,"close":14.0,"volume":1777,"rsi_14":30.39,"sma_20":15.04,"sma_60":16.16,"sma_120":16.73},{"date":"2024-12-20","open":14.16,"high":14.4,"low":13.13,"close":14.0,"volume":36296,"rsi_14":24.87,"sma_20":14.93,"sma_60":16.05,"sma_120":16.71},{"date":"2024-12-23","open":14.0,"high":14.84,"low":14.0,"close":14.3,"volume":18482,"rsi_14":35.32,"sma_20":14.84,"sma_60":15.94,"sma_120":16.69},{"date":"2024-12-24","open":14.28,"high":15.0,"low":14.28,"close":15.0,"volume":696,"rsi_14":50.87,"sma_20":14.8,"sma_60":15.86,"sma_120":16.67},{"date":"2024-12-26","open":14.96,"high":15.72,"low":14.96,"close":15.21,"volume":1496,"rsi_14":53.62,"sma_20":14.77,"sma_60":15.78,"sma_120":16.66},{"date":"2024-12-27","open":15.36,"high":15.36,"low":15.36,"close":15.36,"volume":212,"rsi_14":56.51,"sma_20":14.76,"sma_60":15.71,"sma_120":16.66},{"date":"2024-12-30","open":15.74,"high":15.74,"low":15.44,"close":15.5,"volume":929,"rsi_14":61.15,"sma_20":14.8,"sma_60":15.64,"sma_120":16.66},{"date":"2024-12-31","open":15.32,"high":15.64,"low":14.54,"close":15.3,"volume":5417,"rsi_14":54.78,"sma_20":14.82,"sma_60":15.61,"sma_120":16.66},{"date":"2025-01-02","open":15.3,"high":15.3,"low":15.3,"close":15.3,"volume":264,"rsi_14":56.58,"sma_20":14.83,"sma_60":15.57,"sma_120":16.66},{"date":"2025-01-03","open":15.03,"high":15.03,"low":15.03,"close":15.03,"volume":273,"rsi_14":50.47,"sma_20":14.84,"sma_60":15.56,"sma_120":16.66},{"date":"2025-01-06","open":15.28,"high":15.5,"low":14.85,"close":15.02,"volume":1665,"rsi_14":57.86,"sma_20":14.84,"sma_60":15.55,"sma_120":16.65},{"date":"2025-01-07","open":15.35,"high":15.5,"low":15.23,"close":15.3,"volume":2716,"rsi_14":60.14,"sma_20":14.86,"sma_60":15.55,"sma_120":16.64},{"date":"2025-01-08","open":15.3,"high":15.31,"low":15.0,"close":15.01,"volume":4127,"rsi_14":54.91,"sma_20":14.87,"sma_60":15.56,"sma_120":16.63},{"date":"2025-01-10","open":15.0,"high":16.7,"low":15.0,"close":15.62,"volume":10101,"rsi_14":72.21,"sma_20":14.9,"sma_60":15.58,"sma_120":16.61},{"date":"2025-01-13","open":15.62,"high":15.62,"low":15.62,"close":15.62,"volume":185,"rsi_14":75.63,"sma_20":14.93,"sma_60":15.59,"sma_120":16.59},{"date":"2025-01-14","open":16.36,"high":16.36,"low":15.88,"close":16.2,"volume":1396,"rsi_14":79.41,"sma_20":14.99,"sma_60":15.61,"sma_120":16.58},{"date":"2025-01-15","open":16.5,"high":16.5,"low":16.1,"close":16.1,"volume":4002,"rsi_14":75.42,"sma_20":15.07,"sma_60":15.62,"sma_120":16.58},{"date":"2025-01-16","open":16.25,"high":16.46,"low":16.25,"close":16.46,"volume":3782,"rsi_14":72.8,"sma_20":15.16,"sma_60":15.63,"sma_120":16.58},{"date":"2025-01-17","open":16.47,"high":16.47,"low":16.3,"close":16.3,"volume":1770,"rsi_14":67.31,"sma_20":15.24,"sma_60":15.63,"sma_120":16.58},{"date":"2025-01-21","open":16.48,"high":16.48,"low":16.3,"close":16.3,"volume":783,"rsi_14":65.68,"sma_20":15.35,"sma_60":15.63,"sma_120":16.58},{"date":"2025-01-22","open":16.12,"high":16.12,"low":15.94,"close":15.94,"volume":983,"rsi_14":56.84,"sma_20":15.44,"sma_60":15.63,"sma_120":16.58},{"date":"2025-01-23","open":15.8,"high":16.45,"low":15.8,"close":16.37,"volume":2822,"rsi_14":65.52,"sma_20":15.56,"sma_60":15.63,"sma_120":16.58},{"date":"2025-01-24","open":16.0,"high":16.0,"low":16.0,"close":16.0,"volume":1134,"rsi_14":59.17,"sma_20":15.65,"sma_60":15.62,"sma_120":16.58},{"date":"2025-01-27","open":16.0,"high":16.0,"low":16.0,"close":16.0,"volume":25,"rsi_14":63.67,"sma_20":15.7,"sma_60":15.61,"sma_120":16.57},{"date":"2025-01-28","open":16.0,"high":16.0,"low":16.0,"close":16.0,"volume":2601,"rsi_14":63.85,"sma_20":15.74,"sma_60":15.6,"sma_120":16.58},{"date":"2025-01-29","open":17.5,"high":17.85,"low":17.25,"close":17.3,"volume":55618,"rsi_14":71.94,"sma_20":15.83,"sma_60":15.61,"sma_120":16.58},{"date":"2025-01-30","open":17.5,"high":17.95,"low":17.35,"close":17.85,"volume":21188,"rsi_14":79.46,"sma_20":15.95,"sma_60":15.63,"sma_120":16.6},{"date":"2025-01-31","open":18.0,"high":18.43,"low":17.79,"close":17.79,"volume":8433,"rsi_14":75.44,"sma_20":16.08,"sma_60":15.66,"sma_120":16.62},{"date":"2025-02-03","open":18.35,"high":18.35,"low":17.93,"close":18.03,"volume":5655,"rsi_14":76.75,"sma_20":16.21,"sma_60":15.67,"sma_120":16.62},{"date":"2025-02-04","open":18.02,"high":18.11,"low":18.02,"close":18.11,"volume":2598,"rsi_14":73.85,"sma_20":16.37,"sma_60":15.71,"sma_120":16.64},{"date":"2025-02-05","open":17.92,"high":18.31,"low":17.92,"close":18.01,"volume":6925,"rsi_14":73.82,"sma_20":16.52,"sma_60":15.74,"sma_120":16.65},{"date":"2025-02-06","open":18.31,"high":18.31,"low":18.01,"close":18.19,"volume":3043,"rsi_14":72.6,"sma_20":16.66,"sma_60":15.77,"sma_120":16.67},{"date":"2025-02-07","open":18.2,"high":18.51,"low":17.93,"close":18.0,"volume":8471,"rsi_14":72.02,"sma_20":16.81,"sma_60":15.8,"sma_120":16.68},{"date":"2025-02-10","open":17.9,"high":17.95,"low":17.8,"close":17.84,"volume":1721,"rsi_14":69.07,"sma_20":16.92,"sma_60":15.81,"sma_120":16.69},{"date":"2025-02-11","open":18.05,"high":19.3,"low":18.0,"close":18.15,"volume":17715,"rsi_14":77.77,"sma_20":17.05,"sma_60":15.84,"sma_120":16.7},{"date":"2025-02-12","open":18.98,"high":18.98,"low":18.5,"close":18.5,"volume":1667,"rsi_14":77.34,"sma_20":17.16,"sma_60":15.88,"sma_120":16.72},{"date":"2025-02-13","open":18.74,"high":18.86,"low":18.45,"close":18.45,"volume":1858,"rsi_14":84.14,"sma_20":17.28,"sma_60":15.92,"sma_120":16.73},{"date":"2025-02-14","open":18.6,"high":18.75,"low":18.2,"close":18.52,"volume":5792,"rsi_14":84.46,"sma_20":17.38,"sma_60":15.96,"sma_120":16.73},{"date":"2025-02-18","open":18.97,"high":18.98,"low":18.57,"close":18.98,"volume":6914,"rsi_14":86.18,"sma_20":17.52,"sma_60":16.01,"sma_120":16.75},{"date":"2025-02-19","open":18.86,"high":18.99,"low":18.82,"close":18.96,"volume":2998,"rsi_14":79.14,"sma_20":17.65,"sma_60":16.05,"sma_120":16.76},{"date":"2025-02-20","open":18.98,"high":18.99,"low":18.89,"close":18.89,"volume":3775,"rsi_14":72.17,"sma_20":17.8,"sma_60":16.09,"sma_120":16.78},{"date":"2025-02-21","open":18.95,"high":18.99,"low":18.94,"close":18.95,"volume":1733,"rsi_14":74.62,"sma_20":17.93,"sma_60":16.14,"sma_120":16.79},{"date":"2025-02-24","open":18.9,"high":18.93,"low":18.89,"close":18.93,"volume":398,"rsi_14":70.9,"sma_20":18.07,"sma_60":16.19,"sma_120":16.8},{"date":"2025-02-25","open":18.9,"high":18.98,"low":18.87,"close":18.93,"volume":1024,"rsi_14":69.92,"sma_20":18.22,"sma_60":16.24,"sma_120":16.82},{"date":"2025-02-26","open":19.0,"high":19.89,"low":19.0,"close":19.1,"volume":3306,"rsi_14":75.58,"sma_20":18.37,"sma_60":16.29,"sma_120":16.83},{"date":"2025-02-27","open":19.5,"high":19.5,"low":19.35,"close":19.35,"volume":2838,"rsi_14":76.33,"sma_20":18.48,"sma_60":16.36,"sma_120":16.84},{"date":"2025-02-28","open":19.26,"high":20.0,"low":19.2,"close":19.21,"volume":3716,"rsi_14":78.1,"sma_20":18.54,"sma_60":16.43,"sma_120":16.84},{"date":"2025-03-03","open":19.15,"high":19.73,"low":19.15,"close":19.73,"volume":1064,"rsi_14":87.78,"sma_20":18.64,"sma_60":16.51,"sma_120":16.85},{"date":"2025-03-04","open":19.46,"high":19.88,"low":19.1,"close":19.63,"volume":7271,"rsi_14":82.28,"sma_20":18.72,"sma_60":16.59,"sma_120":16.85},{"date":"2025-03-05","open":19.5,"high":19.99,"low":19.5,"close":19.99,"volume":3186,"rsi_14":82.32,"sma_20":18.82,"sma_60":16.67,"sma_120":16.86},{"date":"2025-03-06","open":19.99,"high":19.99,"low":19.99,"close":19.99,"volume":157,"rsi_14":84.32,"sma_20":18.91,"sma_60":16.76,"sma_120":16.87},{"date":"2025-03-07","open":19.5,"high":19.9,"low":19.5,"close":19.9,"volume":1223,"rsi_14":80.44,"sma_20":19.0,"sma_60":16.84,"sma_120":16.87},{"date":"2025-03-10","open":19.52,"high":19.73,"low":19.52,"close":19.73,"volume":597,"rsi_14":69.0,"sma_20":19.09,"sma_60":16.92,"sma_120":16.88},{"date":"2025-03-11","open":19.5,"high":19.69,"low":19.5,"close":19.5,"volume":6527,"rsi_14":62.47,"sma_20":19.17,"sma_60":17.0,"sma_120":16.89},{"date":"2025-03-12","open":19.5,"high":19.81,"low":19.5,"close":19.81,"volume":431,"rsi_14":68.93,"sma_20":19.25,"sma_60":17.08,"sma_120":16.9},{"date":"2025-03-13","open":19.81,"high":19.81,"low":19.81,"close":19.81,"volume":650,"rsi_14":68.14,"sma_20":19.32,"sma_60":17.16,"sma_120":16.9},{"date":"2025-03-14","open":19.5,"high":19.83,"low":19.5,"close":19.71,"volume":852,"rsi_14":66.01,"sma_20":19.38,"sma_60":17.24,"sma_120":16.91},{"date":"2025-03-17","open":19.91,"high":19.95,"low":19.71,"close":19.73,"volume":2633,"rsi_14":66.15,"sma_20":19.44,"sma_60":17.33,"sma_120":16.9},{"date":"2025-03-18","open":19.73,"high":19.73,"low":19.73,"close":19.73,"volume":145,"rsi_14":63.72,"sma_20":19.48,"sma_60":17.41,"sma_120":16.9},{"date":"2025-03-19","open":19.5,"high":19.5,"low":19.5,"close":19.5,"volume":160,"rsi_14":53.29,"sma_20":19.51,"sma_60":17.5,"sma_120":16.89},{"date":"2025-03-20","open":19.5,"high":19.79,"low":19.5,"close":19.7,"volume":659,"rsi_14":60.49,"sma_20":19.55,"sma_60":17.6,"sma_120":16.88},{"date":"2025-03-21","open":19.6,"high":19.6,"low":19.6,"close":19.6,"volume":191,"rsi_14":46.61,"sma_20":19.58,"sma_60":17.69,"sma_120":16.87},{"date":"2025-03-24","open":19.6,"high":19.95,"low":19.6,"close":19.8,"volume":6770,"rsi_14":54.22,"sma_20":19.62,"sma_60":17.78,"sma_120":16.86},{"date":"2025-03-25","open":19.8,"high":19.8,"low":19.8,"close":19.8,"volume":132,"rsi_14":44.27,"sma_20":19.67,"sma_60":17.86,"sma_120":16.86},{"date":"2025-03-26","open":20.73,"high":20.73,"low":19.93,"close":19.93,"volume":2534,"rsi_14":48.32,"sma_20":19.71,"sma_60":17.94,"sma_120":16.86},{"date":"2025-03-27","open":19.97,"high":20.15,"low":19.93,"close":19.93,"volume":4659,"rsi_14":50.88,"sma_20":19.74,"sma_60":18.02,"sma_120":16.86},{"date":"2025-03-28","open":19.9,"high":20.09,"low":19.9,"close":19.92,"volume":1079,"rsi_14":56.22,"sma_20":19.77,"sma_60":18.09,"sma_120":16.87},{"date":"2025-03-31","open":19.9,"high":20.0,"low":19.24,"close":19.24,"volume":9632,"rsi_14":43.46,"sma_20":19.75,"sma_60":18.15,"sma_120":16.88},{"date":"2025-04-01","open":19.42,"high":19.43,"low":19.42,"close":19.43,"volume":637,"rsi_14":39.71,"sma_20":19.74,"sma_60":18.22,"sma_120":16.9},{"date":"2025-04-02","open":19.54,"high":19.64,"low":19.5,"close":19.64,"volume":2998,"rsi_14":45.86,"sma_20":19.72,"sma_60":18.3,"sma_120":16.93},{"date":"2025-04-03","open":19.2,"high":19.46,"low":18.9,"close":18.9,"volume":7234,"rsi_14":35.06,"sma_20":19.67,"sma_60":18.37,"sma_120":16.96},{"date":"2025-04-04","open":18.9,"high":19.61,"low":16.71,"close":16.72,"volume":18120,"rsi_14":19.1,"sma_20":19.51,"sma_60":18.39,"sma_120":16.97},{"date":"2025-04-07","open":16.61,"high":16.61,"low":14.0,"close":15.0,"volume":29882,"rsi_14":14.11,"sma_20":19.27,"sma_60":18.39,"sma_120":16.97},{"date":"2025-04-08","open":15.75,"high":16.8,"low":15.0,"close":15.0,"volume":21540,"rsi_14":14.62,"sma_20":19.05,"sma_60":18.38,"sma_120":16.98},{"date":"2025-04-09","open":14.04,"high":15.36,"low":13.6,"close":15.36,"volume":6767,"rsi_14":16.72,"sma_20":18.82,"sma_60":18.37,"sma_120":16.98},{"date":"2025-04-10","open":15.61,"high":16.54,"low":15.35,"close":15.35,"volume":2501,"rsi_14":16.95,"sma_20":18.6,"sma_60":18.36,"sma_120":16.99},{"date":"2025-04-11","open":15.35,"high":16.23,"low":14.64,"close":15.03,"volume":4783,"rsi_14":13.59,"sma_20":18.37,"sma_60":18.34,"sma_120":16.98},{"date":"2025-04-14","open":15.35,"high":16.09,"low":15.35,"close":15.5,"volume":1982,"rsi_14":19.37,"sma_20":18.15,"sma_60":18.33,"sma_120":16.98},{"date":"2025-04-15","open":15.58,"high":16.78,"low":15.58,"close":16.2,"volume":5655,"rsi_14":25.43,"sma_20":17.98,"sma_60":18.32,"sma_120":16.98},{"date":"2025-04-16","open":16.48,"high":17.21,"low":15.6,"close":15.72,"volume":6493,"rsi_14":23.92,"sma_20":17.79,"sma_60":18.31,"sma_120":16.97},{"date":"2025-04-17","open":17.0,"high":17.01,"low":16.46,"close":16.46,"volume":545,"rsi_14":30.38,"sma_20":17.63,"sma_60":18.32,"sma_120":16.97},{"date":"2025-04-21","open":16.46,"high":16.76,"low":16.06,"close":16.35,"volume":4801,"rsi_14":32.46,"sma_20":17.46,"sma_60":18.32,"sma_120":16.98},{"date":"2025-04-22","open":16.4,"high":16.7,"low":16.4,"close":16.7,"volume":2918,"rsi_14":33.75,"sma_20":17.31,"sma_60":18.33,"sma_120":16.98},{"date":"2025-04-23","open":16.77,"high":16.8,"low":16.34,"close":16.5,"volume":4830,"rsi_14":31.29,"sma_20":17.14,"sma_60":18.34,"sma_120":16.98},{"date":"2025-04-24","open":16.69,"high":16.69,"low":16.57,"close":16.57,"volume":866,"rsi_14":34.91,"sma_20":16.98,"sma_60":18.35,"sma_120":16.98},{"date":"2025-04-25","open":16.68,"high":17.73,"low":16.56,"close":17.73,"volume":8464,"rsi_14":57.51,"sma_20":16.87,"sma_60":18.36,"sma_120":16.99},{"date":"2025-04-28","open":17.57,"high":18.25,"low":16.88,"close":17.72,"volume":1289,"rsi_14":77.31,"sma_20":16.76,"sma_60":18.36,"sma_120":17.0},{"date":"2025-04-29","open":18.24,"high":18.24,"low":17.2,"close":17.7,"volume":1014,"rsi_14":77.0,"sma_20":16.68,"sma_60":18.36,"sma_120":17.01},{"date":"2025-04-30","open":17.39,"high":18.81,"low":17.39,"close":17.67,"volume":4599,"rsi_14":74.73,"sma_20":16.59,"sma_60":18.35,"sma_120":17.01},{"date":"2025-05-01","open":18.01,"high":18.32,"low":16.92,"close":18.14,"volume":1980,"rsi_14":77.19,"sma_20":16.52,"sma_60":18.35,"sma_120":17.03},{"date":"2025-05-02","open":17.65,"high":17.9,"low":17.59,"close":17.59,"volume":1692,"rsi_14":73.88,"sma_20":16.45,"sma_60":18.34,"sma_120":17.04},{"date":"2025-05-05","open":17.0,"high":17.69,"low":17.0,"close":17.4,"volume":941,"rsi_14":68.7,"sma_20":16.48,"sma_60":18.33,"sma_120":17.05},{"date":"2025-05-06","open":17.5,"high":17.5,"low":17.5,"close":17.5,"volume":307,"rsi_14":64.51,"sma_20":16.61,"sma_60":18.32,"sma_120":17.06},{"date":"2025-05-07","open":17.5,"high":17.5,"low":17.5,"close":17.5,"volume":114,"rsi_14":72.25,"sma_20":16.73,"sma_60":18.32,"sma_120":17.06},{"date":"2025-05-08","open":17.5,"high":17.5,"low":17.5,"close":17.5,"volume":0,"rsi_14":65.9,"sma_20":16.84,"sma_60":18.31,"sma_120":17.07},{"date":"2025-05-09","open":18.41,"high":18.41,"low":17.94,"close":17.94,"volume":287,"rsi_14":72.21,"sma_20":16.97,"sma_60":18.3,"sma_120":17.09},{"date":"2025-05-12","open":18.15,"high":18.7,"low":18.07,"close":18.1,"volume":12898,"rsi_14":70.62,"sma_20":17.12,"sma_60":18.29,"sma_120":17.11},{"date":"2025-05-13","open":18.05,"high":18.25,"low":17.94,"close":18.02,"volume":1379,"rsi_14":73.29,"sma_20":17.25,"sma_60":18.28,"sma_120":17.12},{"date":"2025-05-14","open":18.0,"high":18.25,"low":17.94,"close":17.94,"volume":2014,"rsi_14":70.93,"sma_20":17.34,"sma_60":18.26,"sma_120":17.14},{"date":"2025-05-15","open":17.99,"high":18.22,"low":17.99,"close":18.15,"volume":2433,"rsi_14":59.13,"sma_20":17.46,"sma_60":18.25,"sma_120":17.15},{"date":"2025-05-16","open":18.2,"high":18.2,"low":18.15,"close":18.15,"volume":838,"rsi_14":59.26,"sma_20":17.54,"sma_60":18.24,"sma_120":17.17},{"date":"2025-05-19","open":18.1,"high":18.1,"low":17.83,"close":17.83,"volume":946,"rsi_14":52.48,"sma_20":17.62,"sma_60":18.22,"sma_120":17.18},{"date":"2025-05-20","open":17.51,"high":17.95,"low":17.51,"close":17.95,"volume":2130,"rsi_14":55.16,"sma_20":17.68,"sma_60":18.2,"sma_120":17.19},{"date":"2025-05-21","open":17.95,"high":17.95,"low":17.95,"close":17.95,"volume":58,"rsi_14":45.76,"sma_20":17.75,"sma_60":18.19,"sma_120":17.21},{"date":"2025-05-22","open":17.95,"high":17.95,"low":17.95,"close":17.95,"volume":6,"rsi_14":60.63,"sma_20":17.82,"sma_60":18.17,"sma_120":17.23},{"date":"2025-05-23","open":17.67,"high":17.86,"low":17.67,"close":17.86,"volume":525,"rsi_14":64.44,"sma_20":17.83,"sma_60":18.14,"sma_120":17.25},{"date":"2025-05-27","open":17.97,"high":17.99,"low":17.97,"close":17.99,"volume":347,"rsi_14":65.09,"sma_20":17.84,"sma_60":18.12,"sma_120":17.28},{"date":"2025-05-28","open":18.0,"high":18.0,"low":17.75,"close":17.96,"volume":1378,"rsi_14":63.75,"sma_20":17.85,"sma_60":18.09,"sma_120":17.3},{"date":"2025-05-29","open":17.98,"high":17.99,"low":17.98,"close":17.99,"volume":1322,"rsi_14":64.49,"sma_20":17.87,"sma_60":18.07,"sma_120":17.33},{"date":"2025-05-30","open":17.88,"high":17.88,"low":17.75,"close":17.75,"volume":1832,"rsi_14":43.63,"sma_20":17.85,"sma_60":18.03,"sma_120":17.35},{"date":"2025-06-02","open":17.75,"high":17.75,"low":17.75,"close":17.75,"volume":20,"rsi_14":37.03,"sma_20":17.86,"sma_60":17.99,"sma_120":17.37},{"date":"2025-06-03","open":18.0,"high":18.0,"low":17.9,"close":17.9,"volume":774,"rsi_14":45.74,"sma_20":17.88,"sma_60":17.96,"sma_120":17.4},{"date":"2025-06-04","open":18.0,"high":18.4,"low":18.0,"close":18.35,"volume":2512,"rsi_14":61.53,"sma_20":17.93,"sma_60":17.94,"sma_120":17.43},{"date":"2025-06-05","open":18.35,"high":18.35,"low":18.35,"close":18.35,"volume":236,"rsi_14":56.38,"sma_20":17.97,"sma_60":17.92,"sma_120":17.46},{"date":"2025-06-06","open":18.45,"high":18.46,"low":18.45,"close":18.45,"volume":1251,"rsi_14":58.99,"sma_20":18.02,"sma_60":17.89,"sma_120":17.49},{"date":"2025-06-09","open":18.5,"high":19.25,"low":18.15,"close":18.95,"volume":3035,"rsi_14":80.3,"sma_20":18.07,"sma_60":17.88,"sma_120":17.52},{"date":"2025-06-10","open":19.45,"high":19.45,"low":19.08,"close":19.08,"volume":548,"rsi_14":80.41,"sma_20":18.12,"sma_60":17.87,"sma_120":17.56},{"date":"2025-06-11","open":18.55,"high":19.89,"low":18.55,"close":19.0,"volume":1581,"rsi_14":77.09,"sma_20":18.16,"sma_60":17.86,"sma_120":17.59},{"date":"2025-06-12","open":19.0,"high":19.0,"low":19.0,"close":19.0,"volume":41,"rsi_14":77.09,"sma_20":18.22,"sma_60":17.84,"sma_120":17.63},{"date":"2025-06-13","open":19.56,"high":19.76,"low":19.0,"close":19.0,"volume":1303,"rsi_14":80.84,"sma_20":18.26,"sma_60":17.84,"sma_120":17.67},{"date":"2025-06-16","open":18.62,"high":20.0,"low":18.62,"close":19.37,"volume":2024,"rsi_14":83.04,"sma_20":18.32,"sma_60":17.83,"sma_120":17.71},{"date":"2025-06-17","open":19.37,"high":19.37,"low":19.37,"close":19.37,"volume":59,"rsi_14":84.42,"sma_20":18.4,"sma_60":17.83,"sma_120":17.76},{"date":"2025-06-18","open":19.4,"high":19.4,"low":19.25,"close":19.39,"volume":1401,"rsi_14":84.31,"sma_20":18.47,"sma_60":17.82,"sma_120":17.8},{"date":"2025-06-20","open":19.4,"high":19.53,"low":19.4,"close":19.53,"volume":757,"rsi_14":95.88,"sma_20":18.55,"sma_60":17.82,"sma_120":17.84},{"date":"2025-06-23","open":19.53,"high":19.53,"low":19.53,"close":19.53,"volume":4,"rsi_14":95.88,"sma_20":18.63,"sma_60":17.81,"sma_120":17.87},{"date":"2025-06-24","open":19.75,"high":20.25,"low":19.75,"close":19.79,"volume":2210,"rsi_14":96.1,"sma_20":18.73,"sma_60":17.81,"sma_120":17.91},{"date":"2025-06-25","open":19.59,"high":20.55,"low":19.58,"close":19.63,"volume":3527,"rsi_14":86.23,"sma_20":18.81,"sma_60":17.8,"sma_120":17.95},{"date":"2025-06-26","open":20.53,"high":21.36,"low":19.79,"close":20.1,"volume":10495,"rsi_14":89.12,"sma_20":18.91,"sma_60":17.82,"sma_120":17.99},{"date":"2025-06-27","open":20.52,"high":20.52,"low":20.05,"close":20.06,"volume":1304,"rsi_14":86.98,"sma_20":19.02,"sma_60":17.83,"sma_120":18.03},{"date":"2025-06-30","open":19.48,"high":21.02,"low":19.48,"close":21.02,"volume":373,"rsi_14":89.27,"sma_20":19.18,"sma_60":17.85,"sma_120":18.08},{"date":"2025-07-01","open":20.5,"high":20.5,"low":19.04,"close":19.55,"volume":5961,"rsi_14":55.9,"sma_20":19.27,"sma_60":17.86,"sma_120":18.11},{"date":"2025-07-02","open":19.34,"high":19.52,"low":19.34,"close":19.52,"volume":356,"rsi_14":56.61,"sma_20":19.35,"sma_60":17.91,"sma_120":18.15},{"date":"2025-07-03","open":19.41,"high":19.41,"low":19.41,"close":19.41,"volume":558,"rsi_14":55.02,"sma_20":19.41,"sma_60":17.98,"sma_120":18.18},{"date":"2025-07-07","open":19.5,"high":19.5,"low":17.29,"close":18.39,"volume":15935,"rsi_14":43.98,"sma_20":19.41,"sma_60":18.04,"sma_120":18.21},{"date":"2025-07-08","open":18.08,"high":18.62,"low":17.62,"close":18.54,"volume":2314,"rsi_14":41.43,"sma_20":19.41,"sma_60":18.09,"sma_120":18.23},{"date":"2025-07-09","open":18.54,"high":18.54,"low":17.8,"close":18.24,"volume":844,"rsi_14":39.01,"sma_20":19.38,"sma_60":18.14,"sma_120":18.25},{"date":"2025-07-10","open":18.17,"high":18.17,"low":17.6,"close":17.6,"volume":1546,"rsi_14":34.47,"sma_20":19.3,"sma_60":18.18,"sma_120":18.26},{"date":"2025-07-11","open":17.6,"high":18.02,"low":17.6,"close":17.89,"volume":1798,"rsi_14":36.1,"sma_20":19.25,"sma_60":18.22,"sma_120":18.27},{"date":"2025-07-14","open":18.33,"high":18.46,"low":17.45,"close":18.46,"volume":2681,"rsi_14":41.77,"sma_20":19.22,"sma_60":18.26,"sma_120":18.29},{"date":"2025-07-15","open":18.44,"high":19.36,"low":17.73,"close":18.6,"volume":4489,"rsi_14":40.62,"sma_20":19.2,"sma_60":18.31,"sma_120":18.31},{"date":"2025-07-16","open":18.67,"high":18.9,"low":18.6,"close":18.6,"volume":691,"rsi_14":41.69,"sma_20":19.16,"sma_60":18.34,"sma_120":18.33},{"date":"2025-07-17","open":18.76,"high":18.76,"low":18.49,"close":18.6,"volume":809,"rsi_14":36.91,"sma_20":19.12,"sma_60":18.38,"sma_120":18.35},{"date":"2025-07-18","open":18.0,"high":18.8,"low":18.0,"close":18.76,"volume":871,"rsi_14":38.88,"sma_20":19.09,"sma_60":18.41,"sma_120":18.37},{"date":"2025-07-21","open":18.72,"high":18.8,"low":18.72,"close":18.76,"volume":762,"rsi_14":26.82,"sma_20":19.05,"sma_60":18.45,"sma_120":18.4},{"date":"2025-07-22","open":18.68,"high":19.99,"low":18.68,"close":18.71,"volume":1191,"rsi_14":37.84,"sma_20":19.01,"sma_60":18.49,"sma_120":18.42},{"date":"2025-07-23","open":18.8,"high":18.8,"low":17.57,"close":18.15,"volume":1627,"rsi_14":32.83,"sma_20":18.93,"sma_60":18.49,"sma_120":18.43},{"date":"2025-07-24","open":18.9,"high":19.48,"low":17.3,"close":17.3,"volume":3936,"rsi_14":27.72,"sma_20":18.81,"sma_60":18.49,"sma_120":18.42},{"date":"2025-07-25","open":17.59,"high":18.72,"low":17.59,"close":18.01,"volume":1419,"rsi_14":45.7,"sma_20":18.71,"sma_60":18.49,"sma_120":18.42},{"date":"2025-07-28","open":18.1,"high":18.69,"low":18.1,"close":18.54,"volume":533,"rsi_14":49.96,"sma_20":18.63,"sma_60":18.51,"sma_120":18.43},{"date":"2025-07-29","open":17.68,"high":17.68,"low":17.68,"close":17.68,"volume":790,"rsi_14":54.46,"sma_20":18.51,"sma_60":18.52,"sma_120":18.43},{"date":"2025-07-30","open":17.96,"high":17.96,"low":17.3,"close":17.3,"volume":303,"rsi_14":57.44,"sma_20":18.45,"sma_60":18.53,"sma_120":18.43},{"date":"2025-07-31","open":17.91,"high":18.0,"low":17.12,"close":18.0,"volume":962,"rsi_14":61.41,"sma_20":18.42,"sma_60":18.55,"sma_120":18.44},{"date":"2025-08-01","open":17.87,"high":17.9,"low":17.05,"close":17.05,"volume":1426,"rsi_14":45.44,"sma_20":18.35,"sma_60":18.56,"sma_120":18.44},{"date":"2025-08-04","open":17.53,"high":17.54,"low":17.53,"close":17.54,"volume":792,"rsi_14":49.11,"sma_20":18.36,"sma_60":18.58,"sma_120":18.45},{"date":"2025-08-05","open":17.48,"high":17.62,"low":16.62,"close":17.54,"volume":6038,"rsi_14":49.11,"sma_20":18.35,"sma_60":18.59,"sma_120":18.45},{"date":"2025-08-06","open":16.72,"high":16.9,"low":16.72,"close":16.9,"volume":1071,"rsi_14":43.89,"sma_20":18.33,"sma_60":18.59,"sma_120":18.44},{"date":"2025-08-07","open":16.9,"high":17.4,"low":16.59,"close":16.59,"volume":4999,"rsi_14":40.26,"sma_20":18.33,"sma_60":18.58,"sma_120":18.44},{"date":"2025-08-08","open":16.97,"high":16.97,"low":16.83,"close":16.83,"volume":1321,"rsi_14":42.48,"sma_20":18.32,"sma_60":18.58,"sma_120":18.43},{"date":"2025-08-11","open":17.43,"high":17.8,"low":17.43,"close":17.8,"volume":315,"rsi_14":50.46,"sma_20":18.34,"sma_60":18.59,"sma_120":18.43},{"date":"2025-08-12","open":16.95,"high":17.68,"low":16.95,"close":17.55,"volume":1936,"rsi_14":52.43,"sma_20":18.33,"sma_60":18.6,"sma_120":18.42},{"date":"2025-08-13","open":16.61,"high":16.61,"low":16.61,"close":16.61,"volume":153,"rsi_14":51.46,"sma_20":18.28,"sma_60":18.59,"sma_120":18.41},{"date":"2025-08-14","open":16.92,"high":17.06,"low":16.83,"close":16.83,"volume":584,"rsi_14":48.16,"sma_20":18.24,"sma_60":18.59,"sma_120":18.4},{"date":"2025-08-15","open":16.97,"high":17.43,"low":16.68,"close":16.76,"volume":3883,"rsi_14":43.5,"sma_20":18.18,"sma_60":18.58,"sma_120":18.39},{"date":"2025-08-18","open":16.82,"high":17.23,"low":16.49,"close":16.9,"volume":11103,"rsi_14":43.85,"sma_20":18.14,"sma_60":18.58,"sma_120":18.38},{"date":"2025-08-19","open":16.92,"high":17.0,"low":16.56,"close":17.0,"volume":3275,"rsi_14":47.5,"sma_20":18.1,"sma_60":18.58,"sma_120":18.37},{"date":"2025-08-20","open":16.51,"high":16.51,"low":16.51,"close":16.51,"volume":309,"rsi_14":37.19,"sma_20":18.06,"sma_60":18.57,"sma_120":18.36},{"date":"2025-08-21","open":16.69,"high":17.06,"low":16.69,"close":17.06,"volume":1143,"rsi_14":50.12,"sma_20":18.1,"sma_60":18.57,"sma_120":18.35},{"date":"2025-08-22","open":17.06,"high":17.06,"low":17.06,"close":17.06,"volume":150,"rsi_14":45.18,"sma_20":18.1,"sma_60":18.57,"sma_120":18.33},{"date":"2025-08-25","open":16.83,"high":17.03,"low":16.83,"close":16.92,"volume":1547,"rsi_14":43.91,"sma_20":18.06,"sma_60":18.57,"sma_120":18.32},{"date":"2025-08-26","open":16.83,"high":16.83,"low":16.54,"close":16.81,"volume":1341,"rsi_14":48.98,"sma_20":18.02,"sma_60":18.57,"sma_120":18.3},{"date":"2025-08-27","open":16.57,"high":17.06,"low":16.57,"close":16.81,"volume":3222,"rsi_14":52.64,"sma_20":17.99,"sma_60":18.57,"sma_120":18.28},{"date":"2025-08-28","open":16.64,"high":17.02,"low":16.6,"close":17.02,"volume":2546,"rsi_14":52.26,"sma_20":17.94,"sma_60":18.57,"sma_120":18.26},{"date":"2025-08-29","open":17.05,"high":17.05,"low":16.87,"close":17.04,"volume":1227,"rsi_14":38.17,"sma_20":17.94,"sma_60":18.56,"sma_120":18.25},{"date":"2025-09-02","open":17.04,"high":17.04,"low":16.61,"close":16.69,"volume":799,"rsi_14":37.13,"sma_20":17.89,"sma_60":18.55,"sma_120":18.23},{"date":"2025-09-03","open":16.69,"high":16.69,"low":16.69,"close":16.69,"volume":170,"rsi_14":51.7,"sma_20":17.85,"sma_60":18.54,"sma_120":18.22},{"date":"2025-09-04","open":16.73,"high":16.73,"low":16.73,"close":16.73,"volume":191,"rsi_14":47.86,"sma_20":17.84,"sma_60":18.52,"sma_120":18.2},{"date":"2025-09-05","open":16.83,"high":16.91,"low":16.83,"close":16.91,"volume":843,"rsi_14":53.34,"sma_20":17.86,"sma_60":18.5,"sma_120":18.18},{"date":"2025-09-08","open":17.03,"high":17.11,"low":17.01,"close":17.11,"volume":2377,"rsi_14":54.35,"sma_20":17.87,"sma_60":18.48,"sma_120":18.17},{"date":"2025-09-09","open":17.21,"high":17.21,"low":17.21,"close":17.21,"volume":832,"rsi_14":54.35,"sma_20":17.84,"sma_60":18.47,"sma_120":18.15},{"date":"2025-09-10","open":17.49,"high":17.49,"low":17.49,"close":17.49,"volume":230,"rsi_14":72.37,"sma_20":17.84,"sma_60":18.46,"sma_120":18.15},{"date":"2025-09-11","open":17.49,"high":17.49,"low":17.49,"close":17.49,"volume":245,"rsi_14":63.0,"sma_20":17.88,"sma_60":18.44,"sma_120":18.14},{"date":"2025-09-12","open":17.49,"high":17.64,"low":17.49,"close":17.63,"volume":967,"rsi_14":66.08,"sma_20":17.92,"sma_60":18.43,"sma_120":18.13},{"date":"2025-09-15","open":17.75,"high":17.75,"low":17.32,"close":17.71,"volume":3977,"rsi_14":73.07,"sma_20":17.97,"sma_60":18.42,"sma_120":18.12},{"date":"2025-09-16","open":17.76,"high":18.8,"low":17.56,"close":18.8,"volume":4136,"rsi_14":87.08,"sma_20":18.07,"sma_60":18.42,"sma_120":18.12},{"date":"2025-09-17","open":18.67,"high":18.67,"low":17.67,"close":17.67,"volume":1084,"rsi_14":61.28,"sma_20":18.11,"sma_60":18.41,"sma_120":18.11},{"date":"2025-09-18","open":18.44,"high":18.44,"low":18.2,"close":18.2,"volume":1464,"rsi_14":64.35,"sma_20":18.2,"sma_60":18.4,"sma_120":18.1},{"date":"2025-09-19","open":18.01,"high":18.01,"low":18.01,"close":18.01,"volume":290,"rsi_14":61.35,"sma_20":18.25,"sma_60":18.39,"sma_120":18.09},{"date":"2025-09-22","open":18.01,"high":18.78,"low":18.01,"close":18.25,"volume":2472,"rsi_14":68.6,"sma_20":18.31,"sma_60":18.37,"sma_120":18.09},{"date":"2025-09-23","open":18.25,"high":18.67,"low":18.25,"close":18.67,"volume":494,"rsi_14":71.49,"sma_20":18.4,"sma_60":18.37,"sma_120":18.1},{"date":"2025-09-24","open":18.58,"high":18.8,"low":18.11,"close":18.11,"volume":3863,"rsi_14":63.37,"sma_20":18.47,"sma_60":18.33,"sma_120":18.09},{"date":"2025-09-25","open":18.11,"high":18.45,"low":18.11,"close":18.44,"volume":4509,"rsi_14":64.42,"sma_20":18.56,"sma_60":18.33,"sma_120":18.1},{"date":"2025-09-26","open":18.15,"high":18.52,"low":18.15,"close":18.52,"volume":962,"rsi_14":63.64,"sma_20":18.64,"sma_60":18.33,"sma_120":18.12},{"date":"2025-09-29","open":18.32,"high":18.52,"low":18.32,"close":18.37,"volume":2335,"rsi_14":61.14,"sma_20":18.71,"sma_60":18.33,"sma_120":18.16},{"date":"2025-09-30","open":18.54,"high":18.54,"low":18.32,"close":18.32,"volume":945,"rsi_14":53.06,"sma_20":18.77,"sma_60":18.34,"sma_120":18.19},{"date":"2025-10-01","open":17.84,"high":19.32,"low":17.84,"close":18.59,"volume":3836,"rsi_14":55.18,"sma_20":18.84,"sma_60":18.35,"sma_120":18.22},{"date":"2025-10-02","open":18.64,"high":19.08,"low":18.64,"close":19.08,"volume":707,"rsi_14":57.62,"sma_20":18.94,"sma_60":18.37,"sma_120":18.25},{"date":"2025-10-03","open":18.33,"high":18.55,"low":18.13,"close":18.13,"volume":9500,"rsi_14":49.47,"sma_20":18.98,"sma_60":18.39,"sma_120":18.28},{"date":"2025-10-06","open":18.14,"high":18.61,"low":18.14,"close":18.28,"volume":1867,"rsi_14":41.58,"sma_20":19.01,"sma_60":18.4,"sma_120":18.31},{"date":"2025-10-07","open":18.28,"high":18.28,"low":18.28,"close":18.28,"volume":329,"rsi_14":51.16,"sma_20":19.04,"sma_60":18.41,"sma_120":18.33},{"date":"2025-10-08","open":17.97,"high":17.97,"low":17.97,"close":17.97,"volume":520,"rsi_14":42.23,"sma_20":19.04,"sma_60":18.4,"sma_120":18.35},{"date":"2025-10-09","open":17.93,"high":18.08,"low":17.64,"close":18.08,"volume":8689,"rsi_14":45.35,"sma_20":19.05,"sma_60":18.4,"sma_120":18.37},{"date":"2025-10-10","open":18.17,"high":18.17,"low":18.17,"close":18.17,"volume":210,"rsi_14":43.48,"sma_20":19.05,"sma_60":18.4,"sma_120":18.39},{"date":"2025-10-13","open":18.17,"high":18.32,"low":18.17,"close":18.32,"volume":1505,"rsi_14":39.78,"sma_20":19.05,"sma_60":18.4,"sma_120":18.41},{"date":"2025-10-14","open":18.27,"high":18.97,"low":18.22,"close":18.22,"volume":2710,"rsi_14":44.86,"sma_20":19.0,"sma_60":18.4,"sma_120":18.43},{"date":"2025-10-15","open":18.88,"high":19.0,"low":18.23,"close":18.66,"volume":7728,"rsi_14":46.24,"sma_20":19.02,"sma_60":18.41,"sma_120":18.45},{"date":"2025-10-16","open":18.86,"high":18.86,"low":18.23,"close":18.58,"volume":2951,"rsi_14":43.99,"sma_20":19.02,"sma_60":18.43,"sma_120":18.46},{"date":"2025-10-17","open":18.76,"high":18.76,"low":18.17,"close":18.52,"volume":3741,"rsi_14":45.12,"sma_20":19.02,"sma_60":18.45,"sma_120":18.47},{"date":"2025-10-20","open":18.52,"high":19.0,"low":18.52,"close":18.58,"volume":5234,"rsi_14":53.86,"sma_20":19.01,"sma_60":18.47,"sma_120":18.48},{"date":"2025-10-21","open":18.82,"high":19.09,"low":18.77,"close":18.85,"volume":3086,"rsi_14":53.92,"sma_20":18.99,"sma_60":18.48,"sma_120":18.5},{"date":"2025-10-22","open":18.85,"high":18.98,"low":18.76,"close":18.82,"volume":2023,"rsi_14":45.35,"sma_20":19.0,"sma_60":18.5,"sma_120":18.51},{"date":"2025-10-23","open":18.91,"high":19.06,"low":18.76,"close":18.94,"volume":1413,"rsi_14":70.37,"sma_20":19.0,"sma_60":18.52,"sma_120":18.52},{"date":"2025-10-24","open":18.97,"high":19.0,"low":18.76,"close":18.76,"volume":1697,"rsi_14":61.85,"sma_20":18.98,"sma_60":18.52,"sma_120":18.54},{"date":"2025-10-27","open":18.66,"high":19.0,"low":18.66,"close":18.73,"volume":1767,"rsi_14":60.97,"sma_20":18.98,"sma_60":18.54,"sma_120":18.55},{"date":"2025-10-28","open":18.73,"high":18.94,"low":18.7,"close":18.94,"volume":1222,"rsi_14":75.1,"sma_20":19.01,"sma_60":18.56,"sma_120":18.57},{"date":"2025-10-29","open":18.94,"high":18.98,"low":18.53,"close":18.53,"volume":1952,"rsi_14":60.03,"sma_20":19.0,"sma_60":18.56,"sma_120":18.58},{"date":"2025-10-30","open":18.27,"high":18.27,"low":18.27,"close":18.27,"volume":2198,"rsi_14":52.24,"sma_20":18.96,"sma_60":18.58,"sma_120":18.59},{"date":"2025-10-31","open":18.73,"high":18.98,"low":18.03,"close":18.03,"volume":1304,"rsi_14":44.09,"sma_20":18.96,"sma_60":18.6,"sma_120":18.59},{"date":"2025-11-03","open":18.52,"high":18.98,"low":18.52,"close":18.95,"volume":2001,"rsi_14":60.93,"sma_20":18.99,"sma_60":18.62,"sma_120":18.6},{"date":"2025-11-04","open":18.61,"high":18.99,"low":18.58,"close":18.75,"volume":3174,"rsi_14":51.44,"sma_20":19.02,"sma_60":18.63,"sma_120":18.61},{"date":"2025-11-05","open":19.09,"high":19.09,"low":18.27,"close":18.27,"volume":794,"rsi_14":45.62,"sma_20":19.03,"sma_60":18.64,"sma_120":18.62},{"date":"2025-11-06","open":18.8,"high":18.88,"low":18.27,"close":18.61,"volume":958,"rsi_14":51.31,"sma_20":19.06,"sma_60":18.66,"sma_120":18.62},{"date":"2025-11-07","open":18.61,"high":19.5,"low":18.61,"close":18.63,"volume":4120,"rsi_14":50.79,"sma_20":19.08,"sma_60":18.69,"sma_120":18.64},{"date":"2025-11-10","open":18.66,"high":19.32,"low":18.66,"close":19.28,"volume":1166,"rsi_14":55.28,"sma_20":19.13,"sma_60":18.72,"sma_120":18.65},{"date":"2025-11-11","open":18.83,"high":19.91,"low":18.83,"close":19.57,"volume":1782,"rsi_14":58.68,"sma_20":19.2,"sma_60":18.76,"sma_120":18.67},{"date":"2025-11-12","open":19.03,"high":19.03,"low":19.03,"close":19.03,"volume":1159,"rsi_14":51.0,"sma_20":19.22,"sma_60":18.78,"sma_120":18.68},{"date":"2025-11-13","open":18.95,"high":19.35,"low":18.95,"close":19.35,"volume":302,"rsi_14":56.0,"sma_20":19.26,"sma_60":18.82,"sma_120":18.7},{"date":"2025-11-14","open":19.35,"high":19.35,"low":19.35,"close":19.35,"volume":56,"rsi_14":56.34,"sma_20":19.3,"sma_60":18.86,"sma_120":18.71},{"date":"2025-11-17","open":18.86,"high":18.86,"low":18.86,"close":18.86,"volume":1137,"rsi_14":49.24,"sma_20":19.32,"sma_60":18.88,"sma_120":18.73},{"date":"2025-11-18","open":18.8,"high":19.28,"low":18.8,"close":19.28,"volume":515,"rsi_14":57.32,"sma_20":19.34,"sma_60":18.91,"sma_120":18.74},{"date":"2025-11-19","open":18.66,"high":19.29,"low":18.66,"close":18.82,"volume":2125,"rsi_14":55.11,"sma_20":19.34,"sma_60":18.94,"sma_120":18.75},{"date":"2025-11-20","open":18.66,"high":19.3,"low":18.66,"close":19.3,"volume":977,"rsi_14":61.38,"sma_20":19.36,"sma_60":18.97,"sma_120":18.77},{"date":"2025-11-21","open":18.77,"high":19.88,"low":18.77,"close":19.35,"volume":1686,"rsi_14":54.24,"sma_20":19.39,"sma_60":19.0,"sma_120":18.79},{"date":"2025-11-24","open":18.71,"high":18.82,"low":18.71,"close":18.82,"volume":752,"rsi_14":50.68,"sma_20":19.39,"sma_60":19.03,"sma_120":18.79},{"date":"2025-11-25","open":18.66,"high":19.05,"low":18.66,"close":18.81,"volume":1356,"rsi_14":55.86,"sma_20":19.39,"sma_60":19.05,"sma_120":18.8},{"date":"2025-11-26","open":18.76,"high":18.76,"low":18.61,"close":18.61,"volume":1278,"rsi_14":50.0,"sma_20":19.39,"sma_60":19.08,"sma_120":18.81},{"date":"2025-11-28","open":18.61,"high":18.61,"low":18.61,"close":18.61,"volume":109,"rsi_14":49.78,"sma_20":19.41,"sma_60":19.1,"sma_120":18.81},{"date":"2025-12-01","open":19.02,"high":19.02,"low":19.02,"close":19.02,"volume":520,"rsi_14":46.85,"sma_20":19.46,"sma_60":19.13,"sma_120":18.81},{"date":"2025-12-02","open":19.49,"high":19.78,"low":18.82,"close":18.82,"volume":1615,"rsi_14":40.77,"sma_20":19.45,"sma_60":19.15,"sma_120":18.82},{"date":"2025-12-03","open":19.79,"high":19.79,"low":18.94,"close":19.01,"volume":1025,"rsi_14":49.74,"sma_20":19.46,"sma_60":19.17,"sma_120":18.82},{"date":"2025-12-04","open":18.73,"high":18.89,"low":18.71,"close":18.89,"volume":702,"rsi_14":43.53,"sma_20":19.5,"sma_60":19.19,"sma_120":18.82},{"date":"2025-12-05","open":18.96,"high":18.96,"low":18.96,"close":18.96,"volume":916,"rsi_14":44.67,"sma_20":19.51,"sma_60":19.21,"sma_120":18.82},{"date":"2025-12-08","open":18.97,"high":18.97,"low":18.52,"close":18.81,"volume":4358,"rsi_14":49.25,"sma_20":19.52,"sma_60":19.22,"sma_120":18.82},{"date":"2025-12-09","open":18.52,"high":19.1,"low":18.52,"close":19.0,"volume":1258,"rsi_14":45.53,"sma_20":19.51,"sma_60":19.23,"sma_120":18.82},{"date":"2025-12-10","open":18.77,"high":18.81,"low":18.14,"close":18.22,"volume":13374,"rsi_14":41.19,"sma_20":19.44,"sma_60":19.21,"sma_120":18.82},{"date":"2025-12-11","open":18.32,"high":18.61,"low":18.14,"close":18.42,"volume":4133,"rsi_14":35.78,"sma_20":19.41,"sma_60":19.22,"sma_120":18.81},{"date":"2025-12-12","open":18.15,"high":18.22,"low":18.08,"close":18.08,"volume":2033,"rsi_14":31.28,"sma_20":19.34,"sma_60":19.21,"sma_120":18.8},{"date":"2025-12-15","open":18.09,"high":18.3,"low":18.09,"close":18.3,"volume":975,"rsi_14":41.62,"sma_20":19.29,"sma_60":19.2,"sma_120":18.79},{"date":"2025-12-16","open":18.31,"high":18.32,"low":18.13,"close":18.15,"volume":1093,"rsi_14":39.74,"sma_20":19.25,"sma_60":19.19,"sma_120":18.78},{"date":"2025-12-17","open":18.12,"high":18.16,"low":18.12,"close":18.13,"volume":2338,"rsi_14":42.02,"sma_20":19.19,"sma_60":19.17,"sma_120":18.77},{"date":"2025-12-18","open":18.44,"high":18.44,"low":18.44,"close":18.44,"volume":667,"rsi_14":47.39,"sma_20":19.17,"sma_60":19.17,"sma_120":18.75},{"date":"2025-12-19","open":18.52,"high":18.52,"low":18.17,"close":18.17,"volume":1928,"rsi_14":36.89,"sma_20":19.12,"sma_60":19.16,"sma_120":18.74},{"date":"2025-12-22","open":18.42,"high":18.76,"low":18.32,"close":18.59,"volume":6800,"rsi_14":46.62,"sma_20":19.08,"sma_60":19.15,"sma_120":18.74},{"date":"2025-12-23","open":18.43,"high":18.78,"low":18.43,"close":18.61,"volume":2833,"rsi_14":43.94,"sma_20":19.07,"sma_60":19.15,"sma_120":18.74},{"date":"2025-12-24","open":18.61,"high":18.61,"low":18.61,"close":18.61,"volume":116,"rsi_14":45.69,"sma_20":19.06,"sma_60":19.15,"sma_120":18.74},{"date":"2025-12-26","open":18.79,"high":18.79,"low":18.71,"close":18.71,"volume":1867,"rsi_14":46.11,"sma_20":19.06,"sma_60":19.15,"sma_120":18.75},{"date":"2025-12-29","open":18.71,"high":18.71,"low":18.71,"close":18.71,"volume":73,"rsi_14":48.4,"sma_20":19.07,"sma_60":19.15,"sma_120":18.76},{"date":"2025-12-30","open":19.74,"high":19.74,"low":19.38,"close":19.38,"volume":817,"rsi_14":55.35,"sma_20":19.09,"sma_60":19.17,"sma_120":18.78},{"date":"2025-12-31","open":20.4,"high":20.4,"low":20.1,"close":20.25,"volume":935,"rsi_14":74.45,"sma_20":19.13,"sma_60":19.19,"sma_120":18.8},{"date":"2026-01-02","open":20.25,"high":20.25,"low":20.25,"close":20.25,"volume":178,"rsi_14":72.73,"sma_20":19.17,"sma_60":19.22,"sma_120":18.81},{"date":"2026-01-05","open":19.15,"high":19.7,"low":19.15,"close":19.62,"volume":1326,"rsi_14":66.41,"sma_20":19.18,"sma_60":19.24,"sma_120":18.82},{"date":"2026-01-06","open":19.84,"high":19.84,"low":19.4,"close":19.4,"volume":1213,"rsi_14":59.57,"sma_20":19.18,"sma_60":19.25,"sma_120":18.83},{"date":"2026-01-07","open":19.61,"high":19.61,"low":19.28,"close":19.28,"volume":1590,"rsi_14":60.31,"sma_20":19.18,"sma_60":19.26,"sma_120":18.83},{"date":"2026-01-08","open":19.96,"high":20.0,"low":19.23,"close":19.23,"volume":1855,"rsi_14":59.75,"sma_20":19.16,"sma_60":19.27,"sma_120":18.84},{"date":"2026-01-09","open":19.79,"high":20.0,"low":19.58,"close":20.0,"volume":2446,"rsi_14":64.67,"sma_20":19.23,"sma_60":19.29,"sma_120":18.85},{"date":"2026-01-12","open":19.6,"high":19.99,"low":19.6,"close":19.99,"volume":590,"rsi_14":69.79,"sma_20":19.28,"sma_60":19.3,"sma_120":18.86},{"date":"2026-01-13","open":9.56,"high":11.89,"low":8.5,"close":11.26,"volume":140998,"rsi_14":16.65,"sma_20":18.92,"sma_60":19.17,"sma_120":18.8},{"date":"2026-01-14","open":11.1,"high":14.2,"low":10.99,"close":13.78,"volume":38104,"rsi_14":31.27,"sma_20":18.67,"sma_60":19.09,"sma_120":18.77},{"date":"2026-01-15","open":14.1,"high":14.74,"low":13.0,"close":14.3,"volume":13059,"rsi_14":33.7,"sma_20":18.45,"sma_60":19.01,"sma_120":18.74},{"date":"2026-01-16","open":14.29,"high":15.13,"low":13.75,"close":14.84,"volume":20511,"rsi_14":35.62,"sma_20":18.27,"sma_60":18.93,"sma_120":18.71},{"date":"2026-01-20","open":14.0,"high":14.93,"low":14.0,"close":14.38,"volume":2203,"rsi_14":34.57,"sma_20":18.04,"sma_60":18.85,"sma_120":18.67},{"date":"2026-01-21","open":14.4,"high":14.4,"low":12.28,"close":13.21,"volume":28303,"rsi_14":29.28,"sma_20":17.77,"sma_60":18.75,"sma_120":18.63},{"date":"2026-01-22","open":13.06,"high":13.72,"low":12.81,"close":12.93,"volume":4224,"rsi_14":27.15,"sma_20":17.46,"sma_60":18.64,"sma_120":18.58},{"date":"2026-01-23","open":12.75,"high":13.21,"low":12.53,"close":12.98,"volume":8225,"rsi_14":27.38,"sma_20":17.15,"sma_60":18.54,"sma_120":18.54},{"date":"2026-01-26","open":12.95,"high":14.26,"low":12.77,"close":13.44,"volume":10876,"rsi_14":30.57,"sma_20":16.87,"sma_60":18.44,"sma_120":18.5},{"date":"2026-01-27","open":13.56,"high":14.39,"low":13.46,"close":14.0,"volume":3851,"rsi_14":33.37,"sma_20":16.61,"sma_60":18.35,"sma_120":18.46},{"date":"2026-01-28","open":13.44,"high":14.0,"low":12.83,"close":14.0,"volume":4002,"rsi_14":33.62,"sma_20":16.35,"sma_60":18.28,"sma_120":18.43},{"date":"2026-01-29","open":13.52,"high":13.72,"low":13.38,"close":13.56,"volume":2152,"rsi_14":32.83,"sma_20":16.04,"sma_60":18.19,"sma_120":18.39},{"date":"2026-01-30","open":13.48,"high":13.59,"low":12.57,"close":12.99,"volume":7971,"rsi_14":28.51,"sma_20":15.67,"sma_60":18.09,"sma_120":18.35},{"date":"2026-02-02","open":12.63,"high":13.88,"low":12.63,"close":13.07,"volume":10889,"rsi_14":28.88,"sma_20":15.31,"sma_60":17.98,"sma_120":18.31},{"date":"2026-02-03","open":12.85,"high":13.43,"low":12.85,"close":13.13,"volume":3464,"rsi_14":62.13,"sma_20":14.99,"sma_60":17.89,"sma_120":18.26},{"date":"2026-02-04","open":13.0,"high":13.09,"low":12.34,"close":13.09,"volume":1788,"rsi_14":43.4,"sma_20":14.67,"sma_60":17.79,"sma_120":18.23},{"date":"2026-02-05","open":13.25,"high":13.3,"low":12.77,"close":13.21,"volume":17848,"rsi_14":38.72,"sma_20":14.37,"sma_60":17.69,"sma_120":18.19},{"date":"2026-02-06","open":12.82,"high":13.28,"low":12.62,"close":13.28,"volume":881,"rsi_14":32.11,"sma_20":14.07,"sma_60":17.58,"sma_120":18.15},{"date":"2026-02-09","open":13.3,"high":13.3,"low":12.57,"close":13.0,"volume":969,"rsi_14":27.47,"sma_20":17.16,"sma_60":18.54,"sma_120":18.54},{"date":"2026-02-10","open":13.3,"high":13.42,"low":13.1,"close":13.42,"volume":11512,"rsi_14":30.48,"sma_20":16.87,"sma_60":18.44,"sma_120":18.5},{"date":"2026-02-11","open":13.42,"high":13.73,"low":13.35,"close":13.73,"volume":3662,"rsi_14":61.56,"sma_20":13.52,"sma_60":17.26,"sma_120":18.04},{"date":"2026-02-12","open":13.38,"high":14.0,"low":12.54,"close":13.5,"volume":16566,"rsi_14":31.26,"sma_20":16.59,"sma_60":18.35,"sma_120":18.46},{"date":"2026-02-13","open":14.0,"high":14.0,"low":12.6,"close":13.5,"volume":1328,"rsi_14":31.5,"sma_20":16.3,"sma_60":18.26,"sma_120":18.42},{"date":"2026-02-17","open":12.55,"high":13.28,"low":12.55,"close":13.28,"volume":773,"rsi_14":37.33,"sma_20":13.39,"sma_60":16.95,"sma_120":17.93},{"date":"2026-02-18","open":13.25,"high":13.25,"low":12.03,"close":12.69,"volume":5306,"rsi_14":30.9,"sma_20":13.3,"sma_60":16.84,"sma_120":17.89},{"date":"2026-02-19","open":12.08,"high":12.7,"low":11.55,"close":11.8,"volume":7981,"rsi_14":27.32,"sma_20":13.23,"sma_60":16.7,"sma_120":17.84},{"date":"2026-02-20","open":11.2,"high":12.09,"low":10.7,"close":11.27,"volume":7831,"rsi_14":27.64,"sma_20":15.87,"sma_60":18.14,"sma_120":18.37},{"date":"2026-02-23","open":10.68,"high":10.68,"low":9.56,"close":9.67,"volume":4475,"rsi_14":22.28,"sma_20":15.34,"sma_60":17.98,"sma_120":18.3},{"date":"2026-02-24","open":9.31,"high":10.47,"low":9.31,"close":10.0,"volume":3345,"rsi_14":23.64,"sma_20":14.83,"sma_60":17.82,"sma_120":18.23},{"date":"2026-02-25","open":9.3,"high":10.45,"low":9.3,"close":10.18,"volume":7899,"rsi_14":44.81,"sma_20":14.36,"sma_60":17.68,"sma_120":18.16},{"date":"2026-02-26","open":9.75,"high":10.2,"low":9.75,"close":10.15,"volume":2513,"rsi_14":27.05,"sma_20":13.89,"sma_60":17.53,"sma_120":18.1},{"date":"2026-02-27","open":10.43,"high":10.43,"low":9.65,"close":9.98,"volume":935,"rsi_14":21.43,"sma_20":13.43,"sma_60":17.38,"sma_120":18.03},{"date":"2026-03-02","open":9.94,"high":9.95,"low":9.63,"close":9.95,"volume":1998,"rsi_14":22.42,"sma_20":12.1,"sma_60":15.63,"sma_120":17.39},{"date":"2026-03-03","open":10.0,"high":10.0,"low":10.0,"close":10.0,"volume":206,"rsi_14":16.86,"sma_20":11.94,"sma_60":15.47,"sma_120":17.32},{"date":"2026-03-04","open":10.0,"high":10.0,"low":9.6,"close":9.98,"volume":2792,"rsi_14":20.56,"sma_20":11.97,"sma_60":16.89,"sma_120":17.84},{"date":"2026-03-05","open":9.98,"high":9.98,"low":9.98,"close":9.98,"volume":188,"rsi_14":21.69,"sma_20":11.9,"sma_60":16.72,"sma_120":17.77},{"date":"2026-03-06","open":9.8,"high":9.8,"low":9.72,"close":9.78,"volume":2250,"rsi_14":19.83,"sma_20":11.7,"sma_60":16.55,"sma_120":17.7},{"date":"2026-03-09","open":9.99,"high":9.99,"low":9.77,"close":9.98,"volume":1281,"rsi_14":15.84,"sma_20":11.29,"sma_60":14.84,"sma_120":17.04},{"date":"2026-03-10","open":9.99,"high":9.99,"low":9.6,"close":9.88,"volume":957,"rsi_14":17.63,"sma_20":11.14,"sma_60":14.7,"sma_120":16.95},{"date":"2026-03-11","open":9.6,"high":9.6,"low":8.92,"close":9.19,"volume":6125,"rsi_14":18.46,"sma_20":10.92,"sma_60":14.53,"sma_120":16.88},{"date":"2026-03-13","open":8.52,"high":8.68,"low":8.43,"close":8.68,"volume":3094,"rsi_14":18.57,"sma_20":10.75,"sma_60":15.88,"sma_120":17.42},{"date":"2026-03-16","open":8.3,"high":8.67,"low":8.3,"close":8.67,"volume":2610,"rsi_14":30.24,"sma_20":10.43,"sma_60":14.2,"sma_120":16.7},{"date":"2026-03-17","open":8.44,"high":8.74,"low":8.42,"close":8.74,"volume":5406,"rsi_14":22.24,"sma_20":10.19,"sma_60":14.04,"sma_120":16.61},{"date":"2026-03-18","open":8.73,"high":8.73,"low":7.35,"close":8.2,"volume":16368,"rsi_14":12.36,"sma_20":9.94,"sma_60":13.86,"sma_120":16.52},{"date":"2026-03-19","open":7.9,"high":7.95,"low":7.5,"close":7.95,"volume":2008,"rsi_14":11.4,"sma_20":9.79,"sma_60":15.14,"sma_120":17.11},{"date":"2026-03-20","open":7.9,"high":8.25,"low":7.8,"close":8.0,"volume":3046,"rsi_14":13.74,"sma_20":9.51,"sma_60":13.5,"sma_120":16.33},{"date":"2026-03-23","open":7.71,"high":8.05,"low":7.45,"close":8.0,"volume":2346,"rsi_14":13.89,"sma_20":9.35,"sma_60":13.32,"sma_120":16.23},{"date":"2026-03-24","open":7.47,"high":7.88,"low":7.4,"close":7.88,"volume":1215,"rsi_14":11.73,"sma_20":9.26,"sma_60":14.58,"sma_120":16.86},{"date":"2026-03-25","open":7.99,"high":7.99,"low":7.99,"close":7.99,"volume":124,"rsi_14":15.21,"sma_20":9.16,"sma_60":14.39,"sma_120":16.78},{"date":"2026-03-26","open":7.35,"high":8.23,"low":7.35,"close":8.23,"volume":9904,"rsi_14":21.77,"sma_20":9.06,"sma_60":14.2,"sma_120":16.69},{"date":"2026-03-27","open":8.23,"high":8.23,"low":8.23,"close":8.23,"volume":23,"rsi_14":23.32,"sma_20":8.96,"sma_60":14.01,"sma_120":16.61},{"date":"2026-03-30","open":8.18,"high":8.46,"low":7.69,"close":7.69,"volume":4237,"rsi_14":14.55,"sma_20":8.85,"sma_60":13.82,"sma_120":16.52},{"date":"2026-03-31","open":7.69,"high":7.97,"low":7.69,"close":7.75,"volume":1486,"rsi_14":16.61,"sma_20":8.74,"sma_60":13.62,"sma_120":16.43},{"date":"2026-04-01","open":7.96,"high":7.96,"low":7.79,"close":7.79,"volume":548,"rsi_14":22.48,"sma_20":8.63,"sma_60":13.44,"sma_120":16.33},{"date":"2026-04-02","open":7.77,"high":7.77,"low":7.5,"close":7.57,"volume":3228,"rsi_14":25.33,"sma_20":8.51,"sma_60":13.25,"sma_120":16.23},{"date":"2026-04-06","open":7.53,"high":7.53,"low":7.18,"close":7.53,"volume":1969,"rsi_14":25.0,"sma_20":8.39,"sma_60":13.07,"sma_120":16.14},{"date":"2026-04-07","open":7.33,"high":7.5,"low":7.16,"close":7.48,"volume":2251,"rsi_14":22.12,"sma_20":8.27,"sma_60":12.88,"sma_120":16.04},{"date":"2026-04-08","open":7.53,"high":7.53,"low":7.09,"close":7.41,"volume":3591,"rsi_14":27.93,"sma_20":8.14,"sma_60":12.69,"sma_120":15.94},{"date":"2026-04-09","open":7.2,"high":7.33,"low":7.15,"close":7.3,"volume":4809,"rsi_14":30.3,"sma_20":8.01,"sma_60":12.51,"sma_120":15.84},{"date":"2026-04-10","open":7.16,"high":7.3,"low":6.8,"close":7.03,"volume":12011,"rsi_14":24.06,"sma_20":7.91,"sma_60":12.31,"sma_120":15.74},{"date":"2026-04-13","open":7.28,"high":7.28,"low":6.88,"close":7.25,"volume":1701,"rsi_14":32.06,"sma_20":7.83,"sma_60":12.12,"sma_120":15.64},{"date":"2026-04-14","open":7.25,"high":7.25,"low":7.11,"close":7.17,"volume":1877,"rsi_14":32.68,"sma_20":7.76,"sma_60":11.92,"sma_120":15.53},{"date":"2026-04-15","open":7.29,"high":8.12,"low":7.15,"close":8.09,"volume":13631,"rsi_14":51.75,"sma_20":7.73,"sma_60":11.74,"sma_120":15.44},{"date":"2026-04-16","open":8.19,"high":8.51,"low":7.66,"close":8.4,"volume":3246,"rsi_14":52.9,"sma_20":7.74,"sma_60":11.56,"sma_120":15.35},{"date":"2026-04-17","open":7.85,"high":8.25,"low":7.85,"close":8.25,"volume":2281,"rsi_14":50.32,"sma_20":7.75,"sma_60":11.37,"sma_120":15.26},{"date":"2026-04-20","open":8.25,"high":8.91,"low":8.12,"close":8.43,"volume":4571,"rsi_14":63.6,"sma_20":7.77,"sma_60":11.2,"sma_120":15.17},{"date":"2026-04-21","open":8.02,"high":8.4,"low":8.02,"close":8.26,"volume":4658,"rsi_14":59.01,"sma_20":7.79,"sma_60":11.0,"sma_120":15.08},{"date":"2026-04-22","open":8.13,"high":8.13,"low":6.72,"close":7.36,"volume":16045,"rsi_14":44.17,"sma_20":7.76,"sma_60":10.79,"sma_120":14.99},{"date":"2026-04-23","open":7.32,"high":7.66,"low":7.32,"close":7.43,"volume":18422,"rsi_14":48.02,"sma_20":7.73,"sma_60":10.57,"sma_120":14.89},{"date":"2026-04-24","open":7.42,"high":7.44,"low":6.78,"close":7.42,"volume":4882,"rsi_14":48.43,"sma_20":7.69,"sma_60":10.37,"sma_120":14.8},{"date":"2026-04-27","open":7.25,"high":7.3,"low":7.25,"close":7.28,"volume":1643,"rsi_14":47.21,"sma_20":7.64,"sma_60":10.17,"sma_120":14.71},{"date":"2026-04-28","open":7.3,"high":7.58,"low":7.15,"close":7.58,"volume":7407,"rsi_14":52.16,"sma_20":7.64,"sma_60":9.97,"sma_120":14.62},{"date":"2026-04-29","open":7.4,"high":7.4,"low":7.12,"close":7.12,"volume":3024,"rsi_14":47.84,"sma_20":7.61,"sma_60":9.77,"sma_120":14.52},{"date":"2026-04-30","open":7.34,"high":7.69,"low":7.21,"close":7.53,"volume":2612,"rsi_14":55.75,"sma_20":7.59,"sma_60":9.56,"sma_120":14.43},{"date":"2026-05-01","open":7.71,"high":7.84,"low":7.11,"close":7.54,"volume":5197,"rsi_14":53.59,"sma_20":7.59,"sma_60":9.36,"sma_120":14.33},{"date":"2026-05-04","open":7.7,"high":7.84,"low":7.2,"close":7.2,"volume":3176,"rsi_14":50.33,"sma_20":7.58,"sma_60":9.29,"sma_120":14.23},{"date":"2026-05-05","open":7.1,"high":7.54,"low":6.99,"close":7.0,"volume":4558,"rsi_14":35.08,"sma_20":7.55,"sma_60":9.17,"sma_120":14.13},{"date":"2026-05-06","open":7.14,"high":7.39,"low":7.07,"close":7.35,"volume":4687,"rsi_14":35.78,"sma_20":7.55,"sma_60":9.06,"sma_120":14.03},{"date":"2026-05-07","open":6.95,"high":7.35,"low":6.92,"close":7.35,"volume":1046,"rsi_14":37.3,"sma_20":7.55,"sma_60":8.93,"sma_120":13.93},{"date":"2026-05-08","open":7.0,"high":7.0,"low":6.99,"close":6.99,"volume":1487,"rsi_14":30.66,"sma_20":7.55,"sma_60":8.81,"sma_120":13.83},{"date":"2026-05-11","open":6.9,"high":7.18,"low":6.78,"close":6.83,"volume":3438,"rsi_14":30.74,"sma_20":7.53,"sma_60":8.7,"sma_120":13.73},{"date":"2026-05-12","open":6.9,"high":6.9,"low":6.35,"close":6.5,"volume":2278,"rsi_14":36.32,"sma_20":7.5,"sma_60":8.6,"sma_120":13.62},{"date":"2026-05-13","open":6.36,"high":6.57,"low":5.98,"close":6.57,"volume":8364,"rsi_14":36.21,"sma_20":7.42,"sma_60":8.49,"sma_120":13.51},{"date":"2026-05-14","open":6.1,"high":6.31,"low":5.81,"close":6.2,"volume":6835,"rsi_14":32.53,"sma_20":7.31,"sma_60":8.37,"sma_120":13.4},{"date":"2026-05-15","open":5.8,"high":6.19,"low":5.8,"close":6.19,"volume":1753,"rsi_14":33.8,"sma_20":7.21,"sma_60":8.25,"sma_120":13.3},{"date":"2026-05-18","open":5.8,"high":6.26,"low":5.8,"close":5.8,"volume":3065,"rsi_14":24.31,"sma_20":7.07,"sma_60":8.12,"sma_120":13.19},{"date":"2026-05-19","open":5.9,"high":6.14,"low":5.8,"close":6.14,"volume":2390,"rsi_14":35.33,"sma_20":6.97,"sma_60":8.03,"sma_120":13.09},{"date":"2026-05-20","open":6.0,"high":6.07,"low":5.75,"close":6.07,"volume":6860,"rsi_14":25.79,"sma_20":6.9,"sma_60":7.97,"sma_120":12.97},{"date":"2026-05-21","open":5.75,"high":5.75,"low":5.5,"close":5.75,"volume":3239,"rsi_14":22.81,"sma_20":6.82,"sma_60":7.9,"sma_120":12.86},{"date":"2026-05-22","open":5.6,"high":5.6,"low":5.46,"close":5.5,"volume":2612,"rsi_14":23.53,"sma_20":6.72,"sma_60":7.83,"sma_120":12.75},{"date":"2026-05-26","open":5.35,"high":5.5,"low":5.25,"close":5.25,"volume":889,"rsi_14":23.16,"sma_20":6.62,"sma_60":7.74,"sma_120":12.64},{"date":"2026-05-27","open":5.15,"high":5.57,"low":5.02,"close":5.22,"volume":16863,"rsi_14":13.78,"sma_20":6.5,"sma_60":7.66,"sma_120":12.52},{"date":"2026-05-28","open":5.2,"high":5.5,"low":5.12,"close":5.4,"volume":2110,"rsi_14":18.75,"sma_20":6.42,"sma_60":7.59,"sma_120":12.4},{"date":"2026-05-29","open":5.02,"high":5.33,"low":5.02,"close":5.33,"volume":2751,"rsi_14":20.63,"sma_20":6.31,"sma_60":7.51,"sma_120":12.28},{"date":"2026-06-01","open":5.17,"high":5.17,"low":4.99,"close":5.01,"volume":4982,"rsi_14":19.57,"sma_20":6.18,"sma_60":7.43,"sma_120":12.16},{"date":"2026-06-02","open":5.0,"high":5.0,"low":4.65,"close":4.78,"volume":6984,"rsi_14":20.23,"sma_20":6.06,"sma_60":7.34,"sma_120":12.03},{"date":"2026-06-03","open":4.5,"high":5.27,"low":4.5,"close":4.8,"volume":10259,"rsi_14":19.03,"sma_20":5.95,"sma_60":7.26,"sma_120":11.91},{"date":"2026-06-04","open":4.96,"high":4.96,"low":4.61,"close":4.78,"volume":6020,"rsi_14":21.61,"sma_20":5.82,"sma_60":7.17,"sma_120":11.78},{"date":"2026-06-05","open":5.0,"high":5.0,"low":4.61,"close":4.61,"volume":1932,"rsi_14":20.35,"sma_20":5.68,"sma_60":7.08,"sma_120":11.66},{"date":"2026-06-08","open":4.5,"high":4.57,"low":4.37,"close":4.45,"volume":10532,"rsi_14":22.27,"sma_20":5.56,"sma_60":7.0,"sma_120":11.53},{"date":"2026-06-09","open":4.34,"high":4.45,"low":4.15,"close":4.37,"volume":6854,"rsi_14":9.3,"sma_20":5.43,"sma_60":6.93,"sma_120":11.41},{"date":"2026-06-10","open":4.1,"high":4.31,"low":4.1,"close":4.25,"volume":4346,"rsi_14":9.09,"sma_20":5.32,"sma_60":6.86,"sma_120":11.28},{"date":"2026-06-11","open":4.44,"high":4.44,"low":4.15,"close":4.31,"volume":760,"rsi_14":13.38,"sma_20":5.21,"sma_60":6.79,"sma_120":11.15},{"date":"2026-06-12","open":4.1,"high":4.24,"low":4.1,"close":4.2,"volume":8267,"rsi_14":14.37,"sma_20":5.11,"sma_60":6.72,"sma_120":11.02},{"date":"2026-06-15","open":4.1,"high":4.16,"low":4.0,"close":4.1,"volume":6142,"rsi_14":15.66,"sma_20":5.01,"sma_60":6.65,"sma_120":10.9},{"date":"2026-06-16","open":4.1,"high":4.1,"low":3.76,"close":4.08,"volume":26345,"rsi_14":15.75,"sma_20":4.92,"sma_60":6.59,"sma_120":10.77},{"date":"2026-06-17","open":3.85,"high":4.05,"low":3.63,"close":3.99,"volume":9171,"rsi_14":5.22,"sma_20":4.81,"sma_60":6.52,"sma_120":10.65},{"date":"2026-06-18","open":4.1,"high":4.31,"low":3.94,"close":4.11,"volume":3472,"rsi_14":12.49,"sma_20":4.71,"sma_60":6.46,"sma_120":10.52},{"date":"2026-06-22","open":4.12,"high":4.15,"low":3.81,"close":4.14,"volume":5039,"rsi_14":17.4,"sma_20":4.63,"sma_60":6.4,"sma_120":10.39},{"date":"2026-06-23","open":3.84,"high":6.51,"low":3.84,"close":6.2,"volume":26103,"rsi_14":72.49,"sma_20":4.67,"sma_60":6.36,"sma_120":10.28},{"date":"2026-06-24","open":5.85,"high":6.48,"low":4.6,"close":5.75,"volume":24276,"rsi_14":63.23,"sma_20":4.69,"sma_60":6.32,"sma_120":10.17},{"date":"2026-06-25","open":5.33,"high":5.74,"low":5.23,"close":5.48,"volume":2818,"rsi_14":59.19,"sma_20":4.71,"sma_60":6.28,"sma_120":10.05},{"date":"2026-06-26","open":5.62,"high":6.17,"low":5.45,"close":5.75,"volume":7533,"rsi_14":64.47,"sma_20":4.72,"sma_60":6.25,"sma_120":9.94},{"date":"2026-06-29","open":5.98,"high":5.98,"low":5.98,"close":5.98,"volume":278,"rsi_14":69.08,"sma_20":4.76,"sma_60":6.22,"sma_120":9.83},{"date":"2026-06-30","open":5.75,"high":6.02,"low":5.71,"close":6.02,"volume":2216,"rsi_14":70.78,"sma_20":4.81,"sma_60":6.19,"sma_120":9.72},{"date":"2026-07-01","open":6.03,"high":6.11,"low":5.75,"close":6.11,"volume":1536,"rsi_14":73.6,"sma_20":4.87,"sma_60":6.17,"sma_120":9.62},{"date":"2026-07-02","open":5.81,"high":6.03,"low":5.75,"close":5.75,"volume":426,"rsi_14":66.98,"sma_20":4.92,"sma_60":6.14,"sma_120":9.51},{"date":"2026-07-06","open":5.77,"high":6.16,"low":5.76,"close":6.16,"volume":3084,"rsi_14":71.59,"sma_20":4.99,"sma_60":6.12,"sma_120":9.41},{"date":"2026-07-07","open":5.84,"high":6.16,"low":4.92,"close":5.89,"volume":15101,"rsi_14":69.08,"sma_20":5.05,"sma_60":6.1,"sma_120":9.3},{"date":"2026-07-08","open":5.89,"high":5.89,"low":5.89,"close":5.89,"volume":89,"rsi_14":69.37,"sma_20":5.13,"sma_60":6.08,"sma_120":9.19},{"date":"2026-07-09","open":5.8,"high":5.96,"low":5.21,"close":5.4,"volume":8966,"rsi_14":63.85,"sma_20":5.18,"sma_60":6.05,"sma_120":9.08},{"date":"2026-07-10","open":5.43,"high":5.43,"low":4.82,"close":5.16,"volume":13649,"rsi_14":60.08,"sma_20":5.22,"sma_60":6.01,"sma_120":8.97},{"date":"2026-07-13","open":4.77,"high":5.22,"low":4.77,"close":5.1,"volume":9356,"rsi_14":59.16,"sma_20":5.26,"sma_60":5.96,"sma_120":8.85},{"date":"2026-07-14","open":5.16,"high":5.21,"low":5.06,"close":5.15,"volume":4659,"rsi_14":33.75,"sma_20":5.31,"sma_60":5.91,"sma_120":8.73},{"date":"2026-07-15","open":5.28,"high":5.65,"low":5.14,"close":5.24,"volume":5286,"rsi_14":41.01,"sma_20":5.37,"sma_60":5.86,"sma_120":8.62},{"date":"2026-07-16","open":5.28,"high":5.42,"low":5.17,"close":5.22,"volume":4156,"rsi_14":45.02,"sma_20":5.42,"sma_60":5.81,"sma_120":8.5},{"date":"2026-07-17","open":5.15,"high":5.26,"low":5.07,"close":5.2,"volume":11999,"rsi_14":38.35,"sma_20":5.49,"sma_60":5.76,"sma_120":8.38},{"date":"2026-07-20","open":5.51,"high":5.51,"low":5.27,"close":5.46,"volume":3202,"rsi_14":38.99,"sma_20":5.55,"sma_60":5.72,"sma_120":8.26},{"date":"2026-07-21","open":5.52,"high":5.52,"low":5.25,"close":5.3,"volume":7249,"rsi_14":35.6,"sma_20":5.61,"sma_60":5.69,"sma_120":8.13},{"date":"2026-07-22","open":5.21,"high":5.62,"low":5.21,"close":5.61,"volume":6393,"rsi_14":40.81,"sma_20":5.58,"sma_60":5.66,"sma_120":8.01},{"date":"2026-07-23","open":5.51,"high":5.6,"low":5.32,"close":5.6,"volume":4745,"rsi_14":46.84,"sma_20":5.57,"sma_60":5.63,"sma_120":7.9},{"date":"2026-07-24","open":5.42,"high":5.42,"low":5.42,"close":5.42,"volume":390,"rsi_14":32.79,"sma_20":5.57,"sma_60":5.59,"sma_120":7.78},{"date":"2026-07-27","open":5.33,"high":5.55,"low":5.1,"close":5.25,"volume":4142,"rsi_14":34.31,"sma_20":5.55,"sma_60":5.56,"sma_120":7.67},{"date":"2026-07-28","open":5.33,"high":5.41,"low":5.17,"close":5.17,"volume":3795,"rsi_14":32.94,"sma_20":5.51,"sma_60":5.52,"sma_120":7.54},{"date":"2026-07-29","open":5.31,"high":5.54,"low":5.27,"close":5.5,"volume":5079,"rsi_14":52.55,"sma_20":5.48,"sma_60":5.49,"sma_120":7.42},{"date":"2026-07-30","open":5.33,"high":5.4,"low":5.33,"close":5.4,"volume":1218,"rsi_14":56.59,"sma_20":5.44,"sma_60":5.46,"sma_120":7.37},{"date":"2026-07-31","open":5.26,"high":5.5,"low":5.26,"close":5.42,"volume":4132,"rsi_14":59.1,"sma_20":5.43,"sma_60":5.43,"sma_120":7.3},{"date":"2026-08-03","open":5.14,"high":5.26,"low":5.14,"close":5.26,"volume":599,"rsi_14":53.03,"sma_20":5.38,"sma_60":5.4,"sma_120":7.2},{"date":"2026-08-04","open":5.11,"high":5.53,"low":4.95,"close":5.29,"volume":11170,"rsi_14":51.5,"sma_20":5.35,"sma_60":5.36,"sma_120":7.13},{"date":"2026-08-05","open":5.29,"high":5.63,"low":5.23,"close":5.63,"volume":7716,"rsi_14":59.49,"sma_20":5.34,"sma_60":5.34,"sma_120":7.07},{"date":"2026-08-06","open":5.21,"high":5.21,"low":5.12,"close":5.12,"volume":592,"rsi_14":48.48,"sma_20":5.33,"sma_60":5.31,"sma_120":7.0},{"date":"2026-08-07","open":4.95,"high":5.35,"low":4.95,"close":5.35,"volume":1097,"rsi_14":48.0,"sma_20":5.33,"sma_60":5.29,"sma_120":6.93},{"date":"2026-08-10","open":5.12,"high":5.13,"low":5.12,"close":5.13,"volume":2008,"rsi_14":46.88,"sma_20":5.34,"sma_60":5.27,"sma_120":6.86},{"date":"2026-08-11","open":5.32,"high":5.32,"low":5.13,"close":5.13,"volume":8919,"rsi_14":39.93,"sma_20":5.34,"sma_60":5.25,"sma_120":6.79},{"date":"2026-08-12","open":4.86,"high":5.04,"low":4.81,"close":5.04,"volume":1127,"rsi_14":38.7,"sma_20":5.33,"sma_60":5.23,"sma_120":6.73},{"date":"2026-08-13","open":5.31,"high":7.97,"low":5.2,"close":7.38,"volume":40755,"rsi_14":71.14,"sma_20":5.43,"sma_60":5.26,"sma_120":6.69},{"date":"2026-08-14","open":7.38,"high":9.0,"low":6.42,"close":6.9,"volume":52689,"rsi_14":66.74,"sma_20":5.52,"sma_60":5.27,"sma_120":6.65},{"date":"2026-08-17","open":6.88,"high":7.22,"low":6.62,"close":7.2,"volume":4333,"rsi_14":69.78,"sma_20":5.61,"sma_60":5.29,"sma_120":6.63},{"date":"2026-08-18","open":7.2,"high":7.65,"low":7.2,"close":7.26,"volume":9893,"rsi_14":68.1,"sma_20":5.7,"sma_60":5.32,"sma_120":6.61},{"date":"2026-08-19","open":7.24,"high":7.4,"low":7.2,"close":7.4,"volume":2351,"rsi_14":70.4,"sma_20":5.79,"sma_60":5.35,"sma_120":6.59},{"date":"2026-08-20","open":7.51,"high":7.51,"low":7.51,"close":7.51,"volume":660,"rsi_14":70.94,"sma_20":5.89,"sma_60":5.39,"sma_120":6.56},{"date":"2026-08-21","open":7.61,"high":7.61,"low":7.46,"close":7.46,"volume":654,"rsi_14":72.53,"sma_20":5.99,"sma_60":5.42,"sma_120":6.54},{"date":"2026-08-24","open":7.5,"high":7.5,"low":7.5,"close":7.5,"volume":310,"rsi_14":72.59,"sma_20":6.1,"sma_60":5.46,"sma_120":6.52},{"date":"2026-08-25","open":7.01,"high":7.11,"low":7.01,"close":7.11,"volume":1628,"rsi_14":64.96,"sma_20":6.2,"sma_60":5.49,"sma_120":6.5},{"date":"2026-08-26","open":7.15,"high":7.25,"low":6.88,"close":6.99,"volume":864,"rsi_14":70.55,"sma_20":6.28,"sma_60":5.52,"sma_120":6.47},{"date":"2026-08-27","open":7.33,"high":7.33,"low":6.99,"close":6.99,"volume":625,"rsi_14":68.98,"sma_20":6.35,"sma_60":5.56,"sma_120":6.45},{"date":"2026-08-28","open":6.79,"high":6.99,"low":6.71,"close":6.8,"volume":2778,"rsi_14":69.43,"sma_20":6.42,"sma_60":5.59,"sma_120":6.42},{"date":"2026-08-31","open":6.6,"high":6.79,"low":6.5,"close":6.79,"volume":3390,"rsi_14":69.3,"sma_20":6.5,"sma_60":5.62,"sma_120":6.4},{"date":"2026-09-01","open":6.73,"high":6.78,"low":6.04,"close":6.13,"volume":11015,"rsi_14":61.13,"sma_20":6.54,"sma_60":5.65,"sma_120":6.37},{"date":"2026-09-02","open":6.15,"high":6.59,"low":6.1,"close":6.37,"volume":7261,"rsi_14":31.96,"sma_20":6.58,"sma_60":5.68,"sma_120":6.34},{"date":"2026-09-03","open":6.31,"high":6.53,"low":6.2,"close":6.49,"volume":4786,"rsi_14":41.6,"sma_20":6.65,"sma_60":5.72,"sma_120":6.32},{"date":"2026-09-04","open":5.06,"high":6.14,"low":5.06,"close":5.88,"volume":9402,"rsi_14":25.94,"sma_20":6.67,"sma_60":5.74,"sma_120":6.3},{"date":"2026-09-08","open":5.58,"high":5.93,"low":5.56,"close":5.92,"volume":6035,"rsi_14":25.39,"sma_20":6.71,"sma_60":5.77,"sma_120":6.28},{"date":"2026-09-09","open":5.6,"high":6.24,"low":5.52,"close":5.77,"volume":6144,"rsi_14":20.18,"sma_20":6.75,"sma_60":5.8,"sma_120":6.26},{"date":"2026-09-10","open":5.76,"high":6.18,"low":5.55,"close":5.96,"volume":1825,"rsi_14":22.31,"sma_20":6.79,"sma_60":5.83,"sma_120":6.24},{"date":"2026-09-11","open":6.02,"high":6.42,"low":6.02,"close":6.2,"volume":660,"rsi_14":28.9,"sma_20":6.73,"sma_60":5.86,"sma_120":6.23},{"date":"2026-09-14","open":6.2,"high":6.2,"low":5.7,"close":5.94,"volume":1355,"rsi_14":25.8,"sma_20":6.68,"sma_60":5.9,"sma_120":6.21},{"date":"2026-09-15","open":5.68,"high":5.93,"low":5.68,"close":5.93,"volume":292,"rsi_14":29.26,"sma_20":6.62,"sma_60":5.93,"sma_120":6.19},{"date":"2026-09-16","open":6.07,"high":6.07,"low":5.64,"close":5.74,"volume":1250,"rsi_14":28.54,"sma_20":6.54,"sma_60":5.95,"sma_120":6.17},{"date":"2026-09-17","open":5.95,"high":5.95,"low":5.95,"close":5.95,"volume":232,"rsi_14":33.35,"sma_20":6.47,"sma_60":5.95,"sma_120":6.16},{"date":"2026-09-18","open":6.29,"high":6.29,"low":6.29,"close":6.29,"volume":327,"rsi_14":42.21,"sma_20":6.41,"sma_60":5.96,"sma_120":6.14},{"date":"2026-09-21","open":5.93,"high":5.93,"low":5.54,"close":5.83,"volume":1178,"rsi_14":37.11,"sma_20":6.33,"sma_60":5.96,"sma_120":6.12},{"date":"2026-09-22","open":5.94,"high":5.96,"low":5.4,"close":5.4,"volume":4135,"rsi_14":39.55,"sma_20":6.22,"sma_60":5.96,"sma_120":6.1},{"date":"2026-09-23","open":5.4,"high":5.4,"low":5.4,"close":5.4,"volume":269,"rsi_14":35.09,"sma_20":6.14,"sma_60":5.95,"sma_120":6.08},{"date":"2026-09-24","open":5.42,"high":5.45,"low":4.96,"close":5.17,"volume":6220,"rsi_14":30.31,"sma_20":6.05,"sma_60":5.93,"sma_120":6.06},{"date":"2026-09-25","open":5.17,"high":5.17,"low":5.17,"close":5.17,"volume":25,"rsi_14":37.05,"sma_20":5.96,"sma_60":5.92,"sma_120":6.04},{"date":"2026-09-28","open":4.83,"high":5.2,"low":4.62,"close":4.62,"volume":2133,"rsi_14":30.11,"sma_20":5.85,"sma_60":5.9,"sma_120":6.02},{"date":"2026-09-29","open":4.45,"high":4.65,"low":4.45,"close":4.63,"volume":3782,"rsi_14":31.78,"sma_20":5.74,"sma_60":5.87,"sma_120":6.0},{"date":"2026-09-30","open":3.91,"high":4.21,"low":3.91,"close":4.21,"volume":1344,"rsi_14":23.88,"sma_20":5.64,"sma_60":5.85,"sma_120":5.97},{"date":"2026-10-01","open":4.31,"high":4.65,"low":4.31,"close":4.65,"volume":1889,"rsi_14":28.17,"sma_20":5.56,"sma_60":5.83,"sma_120":5.95},{"date":"2026-10-02","open":4.5,"high":4.62,"low":4.3,"close":4.3,"volume":4448,"rsi_14":27.47,"sma_20":5.45,"sma_60":5.81,"sma_120":5.93},{"date":"2026-10-05","open":4.14,"high":4.35,"low":4.14,"close":4.35,"volume":1419,"rsi_14":28.53,"sma_20":5.37,"sma_60":5.79,"sma_120":5.9},{"date":"2026-10-06","open":4.49,"high":4.55,"low":4.0,"close":4.2,"volume":2681,"rsi_14":28.85,"sma_20":5.29,"sma_60":5.78,"sma_120":5.87},{"date":"2026-10-07","open":4.12,"high":4.12,"low":4.0,"close":4.0,"volume":1674,"rsi_14":23.17,"sma_20":5.2,"sma_60":5.76,"sma_120":5.83},{"date":"2026-10-08","open":3.91,"high":3.91,"low":3.91,"close":3.91,"volume":156,"rsi_14":14.79,"sma_20":5.09,"sma_60":5.74,"sma_120":5.8},{"date":"2026-10-09","open":3.85,"high":4.8,"low":3.68,"close":3.99,"volume":14546,"rsi_14":19.33,"sma_20":4.98,"sma_60":5.72,"sma_120":5.76},{"date":"2026-10-12","open":4.15,"high":4.4,"low":3.5,"close":3.97,"volume":26354,"rsi_14":22.39,"sma_20":4.89,"sma_60":5.7,"sma_120":5.73},{"date":"2026-10-13","open":3.78,"high":3.78,"low":3.7,"close":3.7,"volume":946,"rsi_14":20.28,"sma_20":4.77,"sma_60":5.67,"sma_120":5.7},{"date":"2026-10-14","open":3.54,"high":4.23,"low":3.19,"close":3.82,"volume":15475,"rsi_14":25.48,"sma_20":4.68,"sma_60":5.64,"sma_120":5.67},{"date":"2026-10-15","open":4.12,"high":4.12,"low":3.62,"close":3.76,"volume":6191,"rsi_14":24.94,"sma_20":4.57,"sma_60":5.61,"sma_120":5.63},{"date":"2026-10-16","open":3.42,"high":3.87,"low":3.42,"close":3.83,"volume":9724,"rsi_14":32.98,"sma_20":4.45,"sma_60":5.58,"sma_120":5.61},{"date":"2026-10-19","open":3.82,"high":3.82,"low":3.51,"close":3.8,"volume":1394,"rsi_14":32.27,"sma_20":4.34,"sma_60":5.55,"sma_120":5.57},{"date":"2026-10-20","open":3.8,"high":3.8,"low":3.01,"close":3.45,"volume":6879,"rsi_14":33.33,"sma_20":4.25,"sma_60":5.52,"sma_120":5.54},{"date":"2026-10-21","open":3.7,"high":4.5,"low":3.7,"close":4.31,"volume":22122,"rsi_14":43.7,"sma_20":4.19,"sma_60":5.51,"sma_120":5.52},{"date":"2026-10-22","open":4.5,"high":5.14,"low":4.36,"close":5.14,"volume":13298,"rsi_14":63.21,"sma_20":4.19,"sma_60":5.5,"sma_120":5.5}],"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":"AHT-P-D","phase":"above-fold","symbol_resolved":true}