{"status":"ok","report":{"price_analysis":{"current":4.52,"change_1d":0.0,"change_7d":20.9,"change_30d":-25.8,"high_30d":6.095,"low_30d":3.3,"position_in_range":44.0,"support":3.58,"resistance":5.82},"summary":"AHT-P-F(AHT-P-F)은 OTHER 섹터 US 시장 종목입니다. 현재가 $4.52, 전일 대비 +0.0%, 30일 -25.8%. 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) 50.3로 중립 구간입니다. MACD(-0.38)가 시그널선(-0.50)을 상회합니다(골든크로스). SMA20 4, SMA60 6 — 혼조세입니다. 볼린저밴드 3~5 (현재 위치 77%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 50","rsi_14":50.26643930512628,"macd":-0.38074674759755656,"macd_signal":-0.504983812522569,"sma_20":4.048335,"sma_60":5.515073333333333,"bb_upper":4.935564181835223,"bb_lower":3.1611058181647764,"atr_14":0.4072071428571428},"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":"D","percentile":46,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.3,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-25.8,"unit":"%","percentile":18,"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":"D","reason":"RSI 50"},"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":"2026-10-23T22:53:13.319517+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"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":4.52,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":24.83},{"date":"2016-10-25","close":24.59},{"date":"2016-10-26","close":24.58},{"date":"2016-10-27","close":24.26},{"date":"2016-10-28","close":24.24},{"date":"2016-10-31","close":24.23},{"date":"2016-11-01","close":23.89},{"date":"2016-11-02","close":23.64},{"date":"2016-11-03","close":23.54},{"date":"2016-11-04","close":23.8},{"date":"2016-11-07","close":23.82},{"date":"2016-11-08","close":23.99},{"date":"2016-11-09","close":23.36},{"date":"2016-11-10","close":22.32},{"date":"2016-11-11","close":22.69},{"date":"2016-11-14","close":22.0},{"date":"2016-11-15","close":22.55},{"date":"2016-11-16","close":22.6},{"date":"2016-11-17","close":22.44},{"date":"2016-11-18","close":22.05},{"date":"2016-11-21","close":22.38},{"date":"2016-11-22","close":22.5699},{"date":"2016-11-23","close":22.06},{"date":"2016-11-25","close":22.18},{"date":"2016-11-28","close":22.187},{"date":"2016-11-29","close":22.02},{"date":"2016-11-30","close":22.01},{"date":"2016-12-01","close":22.0},{"date":"2016-12-02","close":21.9},{"date":"2016-12-05","close":22.0092},{"date":"2016-12-06","close":22.1},{"date":"2016-12-07","close":22.4601},{"date":"2016-12-08","close":22.4},{"date":"2016-12-09","close":22.28},{"date":"2016-12-12","close":22.2},{"date":"2016-12-13","close":23.02},{"date":"2016-12-14","close":22.91},{"date":"2016-12-15","close":22.9},{"date":"2016-12-16","close":23.15},{"date":"2016-12-19","close":23.66},{"date":"2016-12-20","close":23.7525},{"date":"2016-12-21","close":24.43},{"date":"2016-12-22","close":23.81},{"date":"2016-12-23","close":23.88},{"date":"2016-12-27","close":24.0},{"date":"2016-12-28","close":23.56},{"date":"2016-12-29","close":23.59},{"date":"2016-12-30","close":23.865},{"date":"2017-01-03","close":23.7889},{"date":"2017-01-04","close":23.812},{"date":"2017-01-05","close":23.54},{"date":"2017-01-06","close":23.33},{"date":"2017-01-09","close":22.94},{"date":"2017-01-10","close":23.3154},{"date":"2017-01-11","close":23.33},{"date":"2017-01-12","close":23.52},{"date":"2017-01-13","close":23.45},{"date":"2017-01-17","close":23.69},{"date":"2017-01-18","close":23.5599},{"date":"2017-01-19","close":23.54},{"date":"2017-01-20","close":23.67},{"date":"2017-01-23","close":23.73},{"date":"2017-01-24","close":23.82},{"date":"2017-01-25","close":23.87},{"date":"2017-01-26","close":23.79},{"date":"2017-01-27","close":23.99},{"date":"2017-01-30","close":23.9613},{"date":"2017-01-31","close":23.71},{"date":"2017-02-01","close":23.94},{"date":"2017-02-02","close":24.12},{"date":"2017-02-03","close":24.25},{"date":"2017-02-06","close":24.38},{"date":"2017-02-07","close":24.3028},{"date":"2017-02-08","close":24.37},{"date":"2017-02-09","close":24.47},{"date":"2017-02-10","close":24.47},{"date":"2017-02-13","close":24.58},{"date":"2017-02-14","close":24.44},{"date":"2017-02-15","close":24.5828},{"date":"2017-02-16","close":24.45},{"date":"2017-02-17","close":24.5175},{"date":"2017-02-21","close":24.59},{"date":"2017-02-22","close":24.64},{"date":"2017-02-23","close":24.75},{"date":"2017-02-24","close":24.77},{"date":"2017-02-27","close":24.76},{"date":"2017-02-28","close":24.61},{"date":"2017-03-01","close":24.68},{"date":"2017-03-02","close":24.56},{"date":"2017-03-03","close":24.59},{"date":"2017-03-06","close":24.55},{"date":"2017-03-07","close":24.5713},{"date":"2017-03-08","close":24.59},{"date":"2017-03-09","close":24.3},{"date":"2017-03-10","close":24.34},{"date":"2017-03-13","close":24.29},{"date":"2017-03-14","close":24.29},{"date":"2017-03-15","close":24.35},{"date":"2017-03-16","close":24.36},{"date":"2017-03-17","close":24.58},{"date":"2017-03-20","close":24.6},{"date":"2017-03-21","close":24.54},{"date":"2017-03-22","close":24.43},{"date":"2017-03-23","close":24.311},{"date":"2017-03-24","close":24.636},{"date":"2017-03-27","close":24.6304},{"date":"2017-03-28","close":24.89},{"date":"2017-03-29","close":24.4685},{"date":"2017-03-30","close":24.52},{"date":"2017-03-31","close":24.63},{"date":"2017-04-03","close":24.63},{"date":"2017-04-04","close":24.84},{"date":"2017-04-05","close":24.69},{"date":"2017-04-06","close":24.85},{"date":"2017-04-07","close":24.7862},{"date":"2017-04-10","close":24.96},{"date":"2017-04-11","close":24.8788},{"date":"2017-04-12","close":24.85},{"date":"2017-04-13","close":25.09},{"date":"2017-04-17","close":25.18},{"date":"2017-04-18","close":25.18},{"date":"2017-04-19","close":25.3},{"date":"2017-04-20","close":25.15},{"date":"2017-04-21","close":25.19},{"date":"2017-04-24","close":24.97},{"date":"2017-04-25","close":25.2799},{"date":"2017-04-26","close":25.05},{"date":"2017-04-27","close":25.2},{"date":"2017-04-28","close":25.15},{"date":"2017-05-01","close":25.13},{"date":"2017-05-02","close":25.1},{"date":"2017-05-03","close":25.03},{"date":"2017-05-04","close":25.01},{"date":"2017-05-05","close":24.94},{"date":"2017-05-08","close":24.9},{"date":"2017-05-09","close":24.8},{"date":"2017-05-10","close":24.9188},{"date":"2017-05-11","close":24.885},{"date":"2017-05-12","close":25.0604},{"date":"2017-05-15","close":25.05},{"date":"2017-05-16","close":24.94},{"date":"2017-05-17","close":25.055},{"date":"2017-05-18","close":24.95},{"date":"2017-05-19","close":24.9799},{"date":"2017-05-22","close":24.979},{"date":"2017-05-23","close":24.95},{"date":"2017-05-24","close":24.95},{"date":"2017-05-25","close":25.0192},{"date":"2017-05-26","close":25.0447},{"date":"2017-05-30","close":24.84},{"date":"2017-05-31","close":25.0},{"date":"2017-06-01","close":24.95},{"date":"2017-06-02","close":25.1},{"date":"2017-06-05","close":24.88},{"date":"2017-06-06","close":24.67},{"date":"2017-06-07","close":24.61},{"date":"2017-06-08","close":24.5},{"date":"2017-06-09","close":24.61},{"date":"2017-06-12","close":24.51},{"date":"2017-06-13","close":24.58},{"date":"2017-06-14","close":24.62},{"date":"2017-06-15","close":24.57},{"date":"2017-06-16","close":24.71},{"date":"2017-06-19","close":24.87},{"date":"2017-06-20","close":24.82},{"date":"2017-06-21","close":25.1},{"date":"2017-06-22","close":25.0},{"date":"2017-06-23","close":25.0874},{"date":"2017-06-26","close":25.12},{"date":"2017-06-27","close":25.14},{"date":"2017-06-28","close":24.93},{"date":"2017-06-29","close":25.01},{"date":"2017-06-30","close":25.0},{"date":"2017-07-03","close":24.9405},{"date":"2017-07-05","close":25.06},{"date":"2017-07-06","close":25.0},{"date":"2017-07-07","close":25.0},{"date":"2017-07-10","close":24.97},{"date":"2017-07-11","close":24.89},{"date":"2017-07-12","close":24.91},{"date":"2017-07-13","close":24.88},{"date":"2017-07-14","close":25.0},{"date":"2017-07-17","close":25.0},{"date":"2017-07-18","close":24.9},{"date":"2017-07-19","close":24.96},{"date":"2017-07-20","close":24.98},{"date":"2017-07-21","close":25.22},{"date":"2017-07-24","close":25.04},{"date":"2017-07-25","close":25.05},{"date":"2017-07-26","close":25.0716},{"date":"2017-07-27","close":25.16},{"date":"2017-07-28","close":25.1024},{"date":"2017-07-31","close":24.998},{"date":"2017-08-01","close":25.1},{"date":"2017-08-02","close":25.124},{"date":"2017-08-03","close":25.16},{"date":"2017-08-04","close":25.148},{"date":"2017-08-07","close":25.31},{"date":"2017-08-08","close":25.25},{"date":"2017-08-09","close":25.44},{"date":"2017-08-10","close":24.98},{"date":"2017-08-11","close":25.27},{"date":"2017-08-14","close":25.04},{"date":"2017-08-15","close":25.22},{"date":"2017-08-16","close":24.89},{"date":"2017-08-17","close":24.85},{"date":"2017-08-18","close":24.91},{"date":"2017-08-21","close":24.85},{"date":"2017-08-22","close":24.95},{"date":"2017-08-23","close":24.93},{"date":"2017-08-24","close":24.9674},{"date":"2017-08-25","close":25.14},{"date":"2017-08-28","close":25.0663},{"date":"2017-08-29","close":25.07},{"date":"2017-08-30","close":25.06},{"date":"2017-08-31","close":25.13},{"date":"2017-09-01","close":25.13},{"date":"2017-09-05","close":25.1},{"date":"2017-09-06","close":25.15},{"date":"2017-09-07","close":25.1499},{"date":"2017-09-08","close":25.01},{"date":"2017-09-11","close":25.239},{"date":"2017-09-12","close":25.27},{"date":"2017-09-13","close":25.24},{"date":"2017-09-14","close":25.2121},{"date":"2017-09-15","close":25.23},{"date":"2017-09-18","close":25.21},{"date":"2017-09-19","close":25.33},{"date":"2017-09-20","close":25.16},{"date":"2017-09-21","close":25.32},{"date":"2017-09-22","close":25.29},{"date":"2017-09-25","close":25.3},{"date":"2017-09-26","close":25.335},{"date":"2017-09-27","close":25.28},{"date":"2017-09-28","close":24.84},{"date":"2017-09-29","close":24.92},{"date":"2017-10-02","close":24.91},{"date":"2017-10-03","close":24.85},{"date":"2017-10-04","close":24.85},{"date":"2017-10-05","close":24.78},{"date":"2017-10-06","close":24.69},{"date":"2017-10-09","close":24.59},{"date":"2017-10-10","close":24.69},{"date":"2017-10-11","close":24.78},{"date":"2017-10-12","close":24.84},{"date":"2017-10-13","close":24.99},{"date":"2017-10-16","close":24.85},{"date":"2017-10-17","close":24.97},{"date":"2017-10-18","close":25.05},{"date":"2017-10-19","close":25.09},{"date":"2017-10-20","close":25.24},{"date":"2017-10-23","close":25.24},{"date":"2017-10-24","close":25.23},{"date":"2017-10-25","close":25.18},{"date":"2017-10-26","close":25.08},{"date":"2017-10-27","close":25.18},{"date":"2017-10-30","close":25.16},{"date":"2017-10-31","close":25.3},{"date":"2017-11-01","close":25.255},{"date":"2017-11-02","close":25.2334},{"date":"2017-11-03","close":25.07},{"date":"2017-11-06","close":25.04},{"date":"2017-11-07","close":25.04},{"date":"2017-11-08","close":24.95},{"date":"2017-11-09","close":25.05},{"date":"2017-11-10","close":25.04},{"date":"2017-11-13","close":24.97},{"date":"2017-11-14","close":24.97},{"date":"2017-11-15","close":24.9403},{"date":"2017-11-16","close":24.9},{"date":"2017-11-17","close":24.93},{"date":"2017-11-20","close":24.96},{"date":"2017-11-21","close":24.81},{"date":"2017-11-22","close":24.8799},{"date":"2017-11-24","close":24.92},{"date":"2017-11-27","close":24.88},{"date":"2017-11-28","close":25.04},{"date":"2017-11-29","close":24.92},{"date":"2017-11-30","close":25.027},{"date":"2017-12-01","close":25.048},{"date":"2017-12-04","close":24.99},{"date":"2017-12-05","close":25.14},{"date":"2017-12-06","close":25.14},{"date":"2017-12-07","close":25.14},{"date":"2017-12-08","close":25.15},{"date":"2017-12-11","close":25.166},{"date":"2017-12-12","close":25.14},{"date":"2017-12-13","close":25.042},{"date":"2017-12-14","close":25.11},{"date":"2017-12-15","close":25.28},{"date":"2017-12-18","close":25.2},{"date":"2017-12-19","close":25.14},{"date":"2017-12-20","close":25.27},{"date":"2017-12-21","close":25.29},{"date":"2017-12-22","close":25.1},{"date":"2017-12-26","close":25.27},{"date":"2017-12-27","close":25.321},{"date":"2017-12-28","close":25.24},{"date":"2017-12-29","close":25.4},{"date":"2018-01-02","close":25.3},{"date":"2018-01-03","close":25.39},{"date":"2018-01-04","close":25.3},{"date":"2018-01-05","close":25.28},{"date":"2018-01-08","close":25.284},{"date":"2018-01-09","close":25.306},{"date":"2018-01-10","close":25.43},{"date":"2018-01-11","close":24.97},{"date":"2018-01-12","close":25.039},{"date":"2018-01-16","close":24.8},{"date":"2018-01-17","close":24.906},{"date":"2018-01-18","close":24.76},{"date":"2018-01-19","close":24.7},{"date":"2018-01-22","close":24.34},{"date":"2018-01-23","close":24.23},{"date":"2018-01-24","close":24.171},{"date":"2018-01-25","close":24.06},{"date":"2018-01-26","close":23.886},{"date":"2018-01-29","close":23.76},{"date":"2018-01-30","close":23.51},{"date":"2018-01-31","close":23.666},{"date":"2018-02-01","close":23.58},{"date":"2018-02-02","close":23.65},{"date":"2018-02-05","close":22.41},{"date":"2018-02-06","close":22.74},{"date":"2018-02-07","close":22.88},{"date":"2018-02-08","close":22.7},{"date":"2018-02-09","close":22.75},{"date":"2018-02-12","close":22.98},{"date":"2018-02-13","close":22.75},{"date":"2018-02-14","close":22.86},{"date":"2018-02-15","close":22.851},{"date":"2018-02-16","close":23.014},{"date":"2018-02-20","close":22.99},{"date":"2018-02-21","close":23.05},{"date":"2018-02-22","close":23.09},{"date":"2018-02-23","close":23.35},{"date":"2018-02-26","close":23.22},{"date":"2018-02-27","close":23.369},{"date":"2018-02-28","close":23.26},{"date":"2018-03-01","close":23.319},{"date":"2018-03-02","close":23.218},{"date":"2018-03-05","close":23.23},{"date":"2018-03-06","close":23.269},{"date":"2018-03-07","close":23.261},{"date":"2018-03-08","close":23.4},{"date":"2018-03-09","close":23.45},{"date":"2018-03-12","close":23.35},{"date":"2018-03-13","close":23.43},{"date":"2018-03-14","close":23.385},{"date":"2018-03-15","close":23.424},{"date":"2018-03-16","close":23.47},{"date":"2018-03-19","close":23.529},{"date":"2018-03-20","close":23.59},{"date":"2018-03-21","close":23.561},{"date":"2018-03-22","close":23.64},{"date":"2018-03-23","close":23.73},{"date":"2018-03-26","close":23.7},{"date":"2018-03-27","close":23.84},{"date":"2018-03-28","close":23.246},{"date":"2018-03-29","close":23.26},{"date":"2018-04-02","close":23.21},{"date":"2018-04-03","close":23.25},{"date":"2018-04-04","close":23.23},{"date":"2018-04-05","close":23.24},{"date":"2018-04-06","close":23.24},{"date":"2018-04-09","close":23.25},{"date":"2018-04-10","close":23.108},{"date":"2018-04-11","close":22.88},{"date":"2018-04-12","close":22.96},{"date":"2018-04-13","close":22.94},{"date":"2018-04-16","close":22.985},{"date":"2018-04-17","close":22.816},{"date":"2018-04-18","close":22.7},{"date":"2018-04-19","close":23.16},{"date":"2018-04-20","close":23.04},{"date":"2018-04-23","close":22.88},{"date":"2018-04-24","close":22.837},{"date":"2018-04-25","close":22.635},{"date":"2018-04-26","close":22.69},{"date":"2018-04-27","close":22.56},{"date":"2018-04-30","close":22.725},{"date":"2018-05-01","close":22.785},{"date":"2018-05-02","close":22.83},{"date":"2018-05-03","close":22.9},{"date":"2018-05-04","close":23.13},{"date":"2018-05-07","close":22.94},{"date":"2018-05-08","close":23.096},{"date":"2018-05-09","close":23.22},{"date":"2018-05-10","close":23.4},{"date":"2018-05-11","close":23.502},{"date":"2018-05-14","close":23.15},{"date":"2018-05-15","close":23.23},{"date":"2018-05-16","close":23.05},{"date":"2018-05-17","close":23.08},{"date":"2018-05-18","close":23.144},{"date":"2018-05-21","close":23.09},{"date":"2018-05-22","close":23.06},{"date":"2018-05-23","close":23.06},{"date":"2018-05-24","close":23.23},{"date":"2018-05-25","close":23.25},{"date":"2018-05-29","close":23.33},{"date":"2018-05-30","close":23.4288},{"date":"2018-05-31","close":23.379},{"date":"2018-06-01","close":23.48},{"date":"2018-06-04","close":23.59},{"date":"2018-06-05","close":23.59},{"date":"2018-06-06","close":23.69},{"date":"2018-06-07","close":23.716},{"date":"2018-06-08","close":23.7},{"date":"2018-06-11","close":23.694},{"date":"2018-06-12","close":23.41},{"date":"2018-06-13","close":23.49},{"date":"2018-06-14","close":23.5},{"date":"2018-06-15","close":23.511},{"date":"2018-06-18","close":23.673},{"date":"2018-06-19","close":23.7},{"date":"2018-06-20","close":23.75},{"date":"2018-06-21","close":23.95},{"date":"2018-06-22","close":24.02},{"date":"2018-06-25","close":24.05},{"date":"2018-06-26","close":23.86},{"date":"2018-06-27","close":24.028},{"date":"2018-06-28","close":23.676},{"date":"2018-06-29","close":23.632},{"date":"2018-07-02","close":23.54},{"date":"2018-07-03","close":23.62},{"date":"2018-07-05","close":23.98},{"date":"2018-07-06","close":23.98},{"date":"2018-07-09","close":24.03},{"date":"2018-07-10","close":24.053},{"date":"2018-07-11","close":23.98},{"date":"2018-07-12","close":24.052},{"date":"2018-07-13","close":24.046},{"date":"2018-07-16","close":24.15},{"date":"2018-07-17","close":24.15},{"date":"2018-07-18","close":24.19},{"date":"2018-07-19","close":24.2},{"date":"2018-07-20","close":24.21},{"date":"2018-07-23","close":24.21},{"date":"2018-07-24","close":24.01},{"date":"2018-07-25","close":24.12},{"date":"2018-07-26","close":24.22},{"date":"2018-07-27","close":24.2},{"date":"2018-07-30","close":24.24},{"date":"2018-07-31","close":24.119},{"date":"2018-08-01","close":24.25},{"date":"2018-08-02","close":24.32},{"date":"2018-08-03","close":24.03},{"date":"2018-08-06","close":24.0},{"date":"2018-08-07","close":23.66},{"date":"2018-08-08","close":23.59},{"date":"2018-08-09","close":23.55},{"date":"2018-08-10","close":23.876},{"date":"2018-08-13","close":23.749},{"date":"2018-08-14","close":23.65},{"date":"2018-08-15","close":23.71},{"date":"2018-08-16","close":23.703},{"date":"2018-08-17","close":23.87},{"date":"2018-08-20","close":23.76},{"date":"2018-08-21","close":23.95},{"date":"2018-08-22","close":24.27},{"date":"2018-08-23","close":24.308},{"date":"2018-08-24","close":24.348},{"date":"2018-08-27","close":24.16},{"date":"2018-08-28","close":24.11},{"date":"2018-08-29","close":24.01},{"date":"2018-08-30","close":24.19},{"date":"2018-08-31","close":24.082},{"date":"2018-09-04","close":24.32},{"date":"2018-09-05","close":24.282},{"date":"2018-09-06","close":24.24},{"date":"2018-09-07","close":24.001},{"date":"2018-09-10","close":24.2},{"date":"2018-09-11","close":24.2034},{"date":"2018-09-12","close":24.23},{"date":"2018-09-13","close":24.06},{"date":"2018-09-14","close":24.1},{"date":"2018-09-17","close":24.033},{"date":"2018-09-18","close":24.28},{"date":"2018-09-19","close":24.28},{"date":"2018-09-20","close":24.2},{"date":"2018-09-21","close":24.09},{"date":"2018-09-24","close":24.088},{"date":"2018-09-25","close":24.28},{"date":"2018-09-26","close":24.33},{"date":"2018-09-27","close":24.12},{"date":"2018-09-28","close":23.917},{"date":"2018-10-01","close":24.17},{"date":"2018-10-02","close":24.16},{"date":"2018-10-03","close":24.0},{"date":"2018-10-04","close":23.89},{"date":"2018-10-05","close":23.93},{"date":"2018-10-08","close":24.07},{"date":"2018-10-09","close":24.05},{"date":"2018-10-10","close":23.88},{"date":"2018-10-11","close":23.7},{"date":"2018-10-12","close":23.809},{"date":"2018-10-15","close":23.68},{"date":"2018-10-16","close":23.63},{"date":"2018-10-17","close":23.85},{"date":"2018-10-18","close":23.709},{"date":"2018-10-19","close":23.521},{"date":"2018-10-22","close":23.6},{"date":"2018-10-23","close":23.29},{"date":"2018-10-24","close":23.117},{"date":"2018-10-25","close":23.1},{"date":"2018-10-26","close":22.95},{"date":"2018-10-29","close":23.115},{"date":"2018-10-30","close":23.05},{"date":"2018-10-31","close":23.004},{"date":"2018-11-01","close":22.866},{"date":"2018-11-02","close":22.6},{"date":"2018-11-05","close":22.61},{"date":"2018-11-06","close":22.8},{"date":"2018-11-07","close":22.96},{"date":"2018-11-08","close":22.8},{"date":"2018-11-09","close":22.8},{"date":"2018-11-12","close":22.565},{"date":"2018-11-13","close":22.452},{"date":"2018-11-14","close":22.414},{"date":"2018-11-15","close":22.0},{"date":"2018-11-16","close":21.88},{"date":"2018-11-19","close":21.75},{"date":"2018-11-20","close":21.65},{"date":"2018-11-21","close":21.85},{"date":"2018-11-23","close":21.7925},{"date":"2018-11-26","close":22.04},{"date":"2018-11-27","close":21.76},{"date":"2018-11-28","close":21.59},{"date":"2018-11-29","close":21.754},{"date":"2018-11-30","close":21.81},{"date":"2018-12-03","close":21.84},{"date":"2018-12-04","close":22.02},{"date":"2018-12-06","close":21.89},{"date":"2018-12-07","close":21.621},{"date":"2018-12-10","close":21.62},{"date":"2018-12-11","close":21.64},{"date":"2018-12-12","close":21.657},{"date":"2018-12-13","close":21.56},{"date":"2018-12-14","close":21.84},{"date":"2018-12-17","close":20.78},{"date":"2018-12-18","close":20.5},{"date":"2018-12-19","close":20.5911},{"date":"2018-12-20","close":19.9},{"date":"2018-12-21","close":19.6},{"date":"2018-12-24","close":19.25},{"date":"2018-12-26","close":19.12},{"date":"2018-12-27","close":19.52},{"date":"2018-12-28","close":18.751},{"date":"2018-12-31","close":18.57},{"date":"2019-01-02","close":19.47},{"date":"2019-01-03","close":19.4},{"date":"2019-01-04","close":20.07},{"date":"2019-01-07","close":20.895},{"date":"2019-01-08","close":20.4},{"date":"2019-01-09","close":20.78},{"date":"2019-01-10","close":20.78},{"date":"2019-01-11","close":20.59},{"date":"2019-01-14","close":20.99},{"date":"2019-01-15","close":21.08},{"date":"2019-01-16","close":21.14},{"date":"2019-01-17","close":21.05},{"date":"2019-01-18","close":21.08},{"date":"2019-01-22","close":20.98},{"date":"2019-01-23","close":20.97},{"date":"2019-01-24","close":21.099},{"date":"2019-01-25","close":21.075},{"date":"2019-01-28","close":20.983},{"date":"2019-01-29","close":21.04},{"date":"2019-01-30","close":21.15},{"date":"2019-01-31","close":19.67},{"date":"2019-02-01","close":20.53},{"date":"2019-02-04","close":20.65},{"date":"2019-02-05","close":20.65},{"date":"2019-02-06","close":20.24},{"date":"2019-02-07","close":20.22},{"date":"2019-02-08","close":19.81},{"date":"2019-02-11","close":20.23},{"date":"2019-02-12","close":20.56},{"date":"2019-02-13","close":20.65},{"date":"2019-02-14","close":20.63},{"date":"2019-02-15","close":21.03},{"date":"2019-02-19","close":21.75},{"date":"2019-02-20","close":21.69},{"date":"2019-02-21","close":21.8066},{"date":"2019-02-22","close":22.0},{"date":"2019-02-25","close":22.09},{"date":"2019-02-26","close":22.18},{"date":"2019-02-27","close":22.11},{"date":"2019-02-28","close":22.29},{"date":"2019-03-01","close":22.17},{"date":"2019-03-04","close":22.23},{"date":"2019-03-05","close":22.5},{"date":"2019-03-06","close":22.64},{"date":"2019-03-07","close":22.68},{"date":"2019-03-08","close":22.76},{"date":"2019-03-11","close":23.06},{"date":"2019-03-12","close":23.09},{"date":"2019-03-13","close":23.2},{"date":"2019-03-14","close":23.201},{"date":"2019-03-15","close":23.095},{"date":"2019-03-18","close":23.39},{"date":"2019-03-19","close":23.185},{"date":"2019-03-20","close":23.12},{"date":"2019-03-21","close":23.19},{"date":"2019-03-22","close":23.1},{"date":"2019-03-25","close":23.13},{"date":"2019-03-26","close":23.19},{"date":"2019-03-27","close":23.33},{"date":"2019-03-28","close":23.1},{"date":"2019-03-29","close":23.16},{"date":"2019-04-01","close":23.28},{"date":"2019-04-02","close":23.3},{"date":"2019-04-03","close":23.36},{"date":"2019-04-04","close":23.36},{"date":"2019-04-05","close":23.31},{"date":"2019-04-08","close":23.295},{"date":"2019-04-09","close":23.053},{"date":"2019-04-10","close":23.206},{"date":"2019-04-11","close":23.08},{"date":"2019-04-12","close":23.128},{"date":"2019-04-15","close":23.185},{"date":"2019-04-16","close":23.1285},{"date":"2019-04-17","close":23.0},{"date":"2019-04-18","close":23.015},{"date":"2019-04-22","close":23.07},{"date":"2019-04-23","close":23.14},{"date":"2019-04-24","close":23.18},{"date":"2019-04-25","close":23.27},{"date":"2019-04-26","close":23.3},{"date":"2019-04-29","close":23.24},{"date":"2019-04-30","close":23.49},{"date":"2019-05-01","close":23.31},{"date":"2019-05-02","close":23.339},{"date":"2019-05-03","close":23.434},{"date":"2019-05-06","close":23.35},{"date":"2019-05-07","close":23.42},{"date":"2019-05-08","close":23.41},{"date":"2019-05-09","close":23.205},{"date":"2019-05-10","close":23.3},{"date":"2019-05-13","close":22.92},{"date":"2019-05-14","close":23.0},{"date":"2019-05-15","close":23.14},{"date":"2019-05-16","close":23.34},{"date":"2019-05-17","close":23.36},{"date":"2019-05-20","close":23.36},{"date":"2019-05-21","close":23.4},{"date":"2019-05-22","close":23.65},{"date":"2019-05-23","close":23.71},{"date":"2019-05-24","close":23.5},{"date":"2019-05-28","close":23.48},{"date":"2019-05-29","close":23.501},{"date":"2019-05-30","close":23.59},{"date":"2019-05-31","close":23.71},{"date":"2019-06-03","close":23.75},{"date":"2019-06-04","close":23.89},{"date":"2019-06-05","close":23.92},{"date":"2019-06-06","close":23.79},{"date":"2019-06-07","close":24.0},{"date":"2019-06-10","close":23.97},{"date":"2019-06-11","close":23.75},{"date":"2019-06-12","close":23.626},{"date":"2019-06-13","close":23.5},{"date":"2019-06-14","close":22.47},{"date":"2019-06-17","close":22.378},{"date":"2019-06-18","close":22.15},{"date":"2019-06-19","close":22.15},{"date":"2019-06-20","close":22.45},{"date":"2019-06-21","close":22.39},{"date":"2019-06-24","close":22.11},{"date":"2019-06-25","close":22.25},{"date":"2019-06-26","close":22.1},{"date":"2019-06-27","close":21.765},{"date":"2019-06-28","close":21.9},{"date":"2019-07-01","close":20.84},{"date":"2019-07-02","close":20.78},{"date":"2019-07-03","close":20.29},{"date":"2019-07-05","close":20.3},{"date":"2019-07-08","close":20.19},{"date":"2019-07-09","close":19.86},{"date":"2019-07-10","close":19.249},{"date":"2019-07-11","close":18.23},{"date":"2019-07-12","close":19.0},{"date":"2019-07-15","close":19.81},{"date":"2019-07-16","close":20.096},{"date":"2019-07-17","close":19.8},{"date":"2019-07-18","close":19.0},{"date":"2019-07-19","close":19.0},{"date":"2019-07-22","close":19.25},{"date":"2019-07-23","close":19.04},{"date":"2019-07-24","close":19.2},{"date":"2019-07-25","close":19.15},{"date":"2019-07-26","close":19.34},{"date":"2019-07-29","close":19.3},{"date":"2019-07-30","close":19.53},{"date":"2019-07-31","close":19.59},{"date":"2019-08-01","close":19.58},{"date":"2019-08-02","close":19.927},{"date":"2019-08-05","close":19.77},{"date":"2019-08-06","close":20.26},{"date":"2019-08-07","close":20.25},{"date":"2019-08-08","close":20.37},{"date":"2019-08-09","close":20.59},{"date":"2019-08-12","close":20.729},{"date":"2019-08-13","close":20.85},{"date":"2019-08-14","close":20.79},{"date":"2019-08-15","close":21.0},{"date":"2019-08-16","close":21.22},{"date":"2019-08-19","close":21.432},{"date":"2019-08-20","close":21.39},{"date":"2019-08-21","close":21.74},{"date":"2019-08-22","close":21.94},{"date":"2019-08-23","close":21.8},{"date":"2019-08-26","close":21.85},{"date":"2019-08-27","close":20.68},{"date":"2019-08-28","close":20.48},{"date":"2019-08-29","close":20.65},{"date":"2019-08-30","close":20.72},{"date":"2019-09-03","close":20.65},{"date":"2019-09-04","close":21.17},{"date":"2019-09-05","close":20.85},{"date":"2019-09-06","close":21.0},{"date":"2019-09-09","close":20.93},{"date":"2019-09-10","close":21.0},{"date":"2019-09-11","close":21.06},{"date":"2019-09-12","close":21.24},{"date":"2019-09-13","close":21.03},{"date":"2019-09-16","close":21.49},{"date":"2019-09-17","close":21.83},{"date":"2019-09-18","close":21.85},{"date":"2019-09-19","close":21.85},{"date":"2019-09-20","close":22.04},{"date":"2019-09-23","close":22.02},{"date":"2019-09-24","close":22.0},{"date":"2019-09-25","close":22.0},{"date":"2019-09-26","close":22.17},{"date":"2019-09-27","close":22.0},{"date":"2019-09-30","close":22.0},{"date":"2019-10-01","close":22.11},{"date":"2019-10-02","close":21.99},{"date":"2019-10-03","close":21.79},{"date":"2019-10-04","close":21.85},{"date":"2019-10-07","close":21.97},{"date":"2019-10-08","close":21.838},{"date":"2019-10-09","close":22.02},{"date":"2019-10-10","close":22.047},{"date":"2019-10-11","close":21.979},{"date":"2019-10-14","close":21.95},{"date":"2019-10-15","close":22.03},{"date":"2019-10-16","close":22.06},{"date":"2019-10-17","close":21.952},{"date":"2019-10-18","close":22.04},{"date":"2019-10-21","close":22.11},{"date":"2019-10-22","close":21.955},{"date":"2019-10-23","close":22.1},{"date":"2019-10-24","close":22.12},{"date":"2019-10-25","close":21.95},{"date":"2019-10-28","close":21.76},{"date":"2019-10-29","close":21.851},{"date":"2019-10-30","close":21.89},{"date":"2019-10-31","close":21.89},{"date":"2019-11-01","close":22.0},{"date":"2019-11-04","close":21.83},{"date":"2019-11-05","close":21.82},{"date":"2019-11-06","close":21.68},{"date":"2019-11-07","close":21.749},{"date":"2019-11-08","close":21.836},{"date":"2019-11-11","close":21.864},{"date":"2019-11-12","close":21.8},{"date":"2019-11-13","close":21.765},{"date":"2019-11-14","close":21.77},{"date":"2019-11-15","close":21.76},{"date":"2019-11-18","close":21.92},{"date":"2019-11-19","close":21.93},{"date":"2019-11-20","close":21.92},{"date":"2019-11-21","close":21.95},{"date":"2019-11-22","close":22.07},{"date":"2019-11-25","close":22.0},{"date":"2019-11-26","close":21.993},{"date":"2019-11-27","close":21.99},{"date":"2019-11-29","close":22.13},{"date":"2019-12-02","close":22.07},{"date":"2019-12-03","close":21.87},{"date":"2019-12-04","close":21.5},{"date":"2019-12-05","close":21.35},{"date":"2019-12-06","close":21.5},{"date":"2019-12-09","close":21.45},{"date":"2019-12-10","close":21.36},{"date":"2019-12-11","close":21.54},{"date":"2019-12-12","close":21.45},{"date":"2019-12-13","close":21.55},{"date":"2019-12-16","close":21.55},{"date":"2019-12-17","close":21.85},{"date":"2019-12-18","close":21.83},{"date":"2019-12-19","close":21.88},{"date":"2019-12-20","close":21.831},{"date":"2019-12-23","close":21.932},{"date":"2019-12-24","close":21.932},{"date":"2019-12-26","close":22.03},{"date":"2019-12-27","close":21.82},{"date":"2019-12-30","close":21.65},{"date":"2019-12-31","close":21.96},{"date":"2020-01-02","close":22.0},{"date":"2020-01-03","close":22.1},{"date":"2020-01-06","close":22.19},{"date":"2020-01-07","close":22.324},{"date":"2020-01-08","close":22.39},{"date":"2020-01-09","close":22.4},{"date":"2020-01-10","close":22.39},{"date":"2020-01-13","close":22.412},{"date":"2020-01-14","close":22.4},{"date":"2020-01-15","close":22.4},{"date":"2020-01-16","close":22.43},{"date":"2020-01-17","close":22.44},{"date":"2020-01-21","close":22.5},{"date":"2020-01-22","close":22.53},{"date":"2020-01-23","close":22.45},{"date":"2020-01-24","close":22.515},{"date":"2020-01-27","close":22.31},{"date":"2020-01-28","close":22.39},{"date":"2020-01-29","close":22.26},{"date":"2020-01-30","close":22.38},{"date":"2020-01-31","close":22.5},{"date":"2020-02-03","close":22.5},{"date":"2020-02-04","close":22.64},{"date":"2020-02-05","close":22.66},{"date":"2020-02-06","close":22.698},{"date":"2020-02-07","close":22.65},{"date":"2020-02-10","close":22.743},{"date":"2020-02-11","close":22.88},{"date":"2020-02-12","close":23.249},{"date":"2020-02-13","close":23.229},{"date":"2020-02-14","close":23.05},{"date":"2020-02-18","close":23.11},{"date":"2020-02-19","close":23.16},{"date":"2020-02-20","close":23.31},{"date":"2020-02-21","close":23.22},{"date":"2020-02-24","close":22.508},{"date":"2020-02-25","close":21.128},{"date":"2020-02-26","close":21.0},{"date":"2020-02-27","close":20.54},{"date":"2020-02-28","close":19.72},{"date":"2020-03-02","close":19.6},{"date":"2020-03-03","close":19.1},{"date":"2020-03-04","close":19.43},{"date":"2020-03-05","close":18.08},{"date":"2020-03-06","close":16.825},{"date":"2020-03-09","close":14.06},{"date":"2020-03-10","close":13.0},{"date":"2020-03-11","close":10.5},{"date":"2020-03-12","close":7.907},{"date":"2020-03-13","close":7.96},{"date":"2020-03-16","close":6.1},{"date":"2020-03-17","close":4.73},{"date":"2020-03-18","close":3.3},{"date":"2020-03-19","close":4.91},{"date":"2020-03-20","close":4.51},{"date":"2020-03-23","close":4.4},{"date":"2020-03-24","close":4.7},{"date":"2020-03-25","close":6.73},{"date":"2020-03-26","close":8.108},{"date":"2020-03-27","close":7.55},{"date":"2020-03-30","close":6.05},{"date":"2020-03-31","close":6.6},{"date":"2020-04-01","close":4.83},{"date":"2020-04-02","close":5.0},{"date":"2020-04-03","close":4.87},{"date":"2020-04-06","close":5.165},{"date":"2020-04-07","close":5.16},{"date":"2020-04-08","close":5.97},{"date":"2020-04-09","close":7.14},{"date":"2020-04-13","close":6.97},{"date":"2020-04-14","close":6.52},{"date":"2020-04-15","close":6.38},{"date":"2020-04-16","close":6.2},{"date":"2020-04-17","close":6.48},{"date":"2020-04-20","close":6.16},{"date":"2020-04-21","close":5.81},{"date":"2020-04-22","close":5.45},{"date":"2020-04-23","close":5.27},{"date":"2020-04-24","close":5.01},{"date":"2020-04-27","close":5.005},{"date":"2020-04-28","close":5.18},{"date":"2020-04-29","close":6.07},{"date":"2020-04-30","close":6.49},{"date":"2020-05-01","close":5.85},{"date":"2020-05-04","close":5.31},{"date":"2020-05-05","close":5.11},{"date":"2020-05-06","close":4.85},{"date":"2020-05-07","close":5.0},{"date":"2020-05-08","close":5.24},{"date":"2020-05-11","close":5.18},{"date":"2020-05-12","close":4.73},{"date":"2020-05-13","close":3.98},{"date":"2020-05-14","close":4.025},{"date":"2020-05-15","close":4.19},{"date":"2020-05-18","close":5.26},{"date":"2020-05-19","close":5.275},{"date":"2020-05-20","close":5.57},{"date":"2020-05-21","close":5.56},{"date":"2020-05-22","close":4.85},{"date":"2020-05-26","close":5.76},{"date":"2020-05-27","close":6.76},{"date":"2020-05-28","close":7.96},{"date":"2020-05-29","close":7.76},{"date":"2020-06-01","close":7.6},{"date":"2020-06-02","close":7.63},{"date":"2020-06-03","close":8.61},{"date":"2020-06-04","close":10.11},{"date":"2020-06-05","close":11.02},{"date":"2020-06-08","close":12.35},{"date":"2020-06-09","close":12.25},{"date":"2020-06-10","close":11.36},{"date":"2020-06-11","close":9.75},{"date":"2020-06-12","close":9.67},{"date":"2020-06-15","close":9.405},{"date":"2020-06-16","close":10.25},{"date":"2020-06-17","close":10.98},{"date":"2020-06-18","close":10.322},{"date":"2020-06-19","close":8.13},{"date":"2020-06-22","close":8.26},{"date":"2020-06-23","close":8.25},{"date":"2020-06-24","close":8.1},{"date":"2020-06-25","close":8.0},{"date":"2020-06-26","close":7.75},{"date":"2020-06-29","close":7.26},{"date":"2020-06-30","close":7.55},{"date":"2020-07-01","close":7.787},{"date":"2020-07-02","close":7.73},{"date":"2020-07-06","close":7.5},{"date":"2020-07-07","close":6.905},{"date":"2020-07-08","close":6.695},{"date":"2020-07-09","close":6.15},{"date":"2020-07-10","close":5.67},{"date":"2020-07-13","close":4.55},{"date":"2020-07-14","close":4.63},{"date":"2020-07-15","close":5.56},{"date":"2020-07-16","close":6.51},{"date":"2020-07-17","close":6.55},{"date":"2020-07-20","close":6.32},{"date":"2020-07-21","close":8.1},{"date":"2020-07-22","close":7.98},{"date":"2020-07-23","close":6.92},{"date":"2020-07-24","close":6.75},{"date":"2020-07-27","close":5.86},{"date":"2020-07-28","close":6.3},{"date":"2020-07-29","close":6.34},{"date":"2020-07-30","close":5.5},{"date":"2020-07-31","close":4.61},{"date":"2020-08-03","close":4.5},{"date":"2020-08-04","close":5.65},{"date":"2020-08-05","close":5.69},{"date":"2020-08-06","close":5.58},{"date":"2020-08-07","close":5.31},{"date":"2020-08-10","close":5.22},{"date":"2020-08-11","close":5.28},{"date":"2020-08-12","close":5.33},{"date":"2020-08-13","close":5.25},{"date":"2020-08-14","close":5.07},{"date":"2020-08-17","close":5.08},{"date":"2020-08-18","close":5.08},{"date":"2020-08-19","close":5.27},{"date":"2020-08-20","close":5.25},{"date":"2020-08-21","close":4.82},{"date":"2020-08-24","close":4.9},{"date":"2020-08-25","close":4.37},{"date":"2020-08-26","close":4.16},{"date":"2020-08-27","close":4.3},{"date":"2020-08-28","close":4.35},{"date":"2020-08-31","close":4.53},{"date":"2020-09-01","close":4.4},{"date":"2020-09-02","close":4.46},{"date":"2020-09-03","close":4.37},{"date":"2020-09-04","close":4.35},{"date":"2020-09-08","close":4.22},{"date":"2020-09-09","close":4.51},{"date":"2020-09-10","close":4.8775},{"date":"2020-09-11","close":4.52},{"date":"2020-09-14","close":4.94},{"date":"2020-09-15","close":4.8945},{"date":"2020-09-16","close":4.75},{"date":"2020-09-17","close":4.81},{"date":"2020-09-18","close":5.21},{"date":"2020-09-21","close":3.95},{"date":"2020-09-22","close":3.65},{"date":"2020-09-23","close":3.48},{"date":"2020-09-24","close":3.1},{"date":"2020-09-25","close":3.21},{"date":"2020-09-28","close":3.95},{"date":"2020-09-29","close":3.86},{"date":"2020-09-30","close":4.07},{"date":"2020-10-01","close":4.31},{"date":"2020-10-02","close":4.71},{"date":"2020-10-05","close":4.63},{"date":"2020-10-06","close":4.49},{"date":"2020-10-07","close":4.89},{"date":"2020-10-08","close":5.17},{"date":"2020-10-09","close":5.3},{"date":"2020-10-12","close":5.41},{"date":"2020-10-13","close":5.2},{"date":"2020-10-14","close":5.2},{"date":"2020-10-15","close":4.9},{"date":"2020-10-16","close":5.02},{"date":"2020-10-19","close":5.24},{"date":"2020-10-20","close":5.25},{"date":"2020-10-21","close":5.252},{"date":"2020-10-22","close":5.4599},{"date":"2020-10-23","close":5.5},{"date":"2020-10-26","close":5.65},{"date":"2020-10-27","close":5.74},{"date":"2020-10-28","close":5.6},{"date":"2020-10-29","close":5.67},{"date":"2020-10-30","close":5.58},{"date":"2020-11-02","close":5.9},{"date":"2020-11-03","close":5.91},{"date":"2020-11-04","close":5.855},{"date":"2020-11-05","close":5.85},{"date":"2020-11-06","close":5.92},{"date":"2020-11-09","close":7.99},{"date":"2020-11-10","close":8.05},{"date":"2020-11-11","close":8.0},{"date":"2020-11-12","close":6.97},{"date":"2020-11-13","close":7.76},{"date":"2020-11-16","close":7.7},{"date":"2020-11-17","close":8.08},{"date":"2020-11-18","close":9.21},{"date":"2020-11-19","close":9.6},{"date":"2020-11-20","close":9.7},{"date":"2020-11-23","close":10.08},{"date":"2020-11-24","close":11.22},{"date":"2020-11-25","close":10.68},{"date":"2020-11-27","close":10.4},{"date":"2020-11-30","close":9.52},{"date":"2020-12-01","close":8.725},{"date":"2020-12-02","close":9.5},{"date":"2020-12-03","close":10.52},{"date":"2020-12-04","close":10.28},{"date":"2020-12-07","close":10.795},{"date":"2020-12-08","close":13.75},{"date":"2020-12-09","close":14.36},{"date":"2020-12-10","close":16.15},{"date":"2020-12-11","close":15.0001},{"date":"2020-12-14","close":16.34},{"date":"2020-12-15","close":15.01},{"date":"2020-12-16","close":14.8},{"date":"2020-12-17","close":15.06},{"date":"2020-12-18","close":15.39},{"date":"2020-12-21","close":15.04},{"date":"2020-12-22","close":12.41},{"date":"2020-12-23","close":13.06},{"date":"2020-12-24","close":11.83},{"date":"2020-12-28","close":13.6},{"date":"2020-12-29","close":13.22},{"date":"2020-12-30","close":13.1},{"date":"2020-12-31","close":13.16},{"date":"2021-01-04","close":12.8},{"date":"2021-01-05","close":13.18},{"date":"2021-01-06","close":13.19},{"date":"2021-01-07","close":13.17},{"date":"2021-01-08","close":13.9},{"date":"2021-01-11","close":13.55},{"date":"2021-01-12","close":13.8},{"date":"2021-01-13","close":14.35},{"date":"2021-01-14","close":15.0},{"date":"2021-01-15","close":14.82},{"date":"2021-01-19","close":14.25},{"date":"2021-01-20","close":14.36},{"date":"2021-01-21","close":14.05},{"date":"2021-01-22","close":14.0},{"date":"2021-01-25","close":14.23},{"date":"2021-01-26","close":15.72},{"date":"2021-01-27","close":16.75},{"date":"2021-01-28","close":16.75},{"date":"2021-01-29","close":16.47},{"date":"2021-02-01","close":16.545},{"date":"2021-02-02","close":16.99},{"date":"2021-02-03","close":17.0},{"date":"2021-02-04","close":16.93},{"date":"2021-02-05","close":16.77},{"date":"2021-02-08","close":17.19},{"date":"2021-02-09","close":17.8},{"date":"2021-02-10","close":17.8},{"date":"2021-02-11","close":18.79},{"date":"2021-02-12","close":18.75},{"date":"2021-02-16","close":18.74},{"date":"2021-02-17","close":18.53},{"date":"2021-02-18","close":18.7359},{"date":"2021-02-19","close":19.88},{"date":"2021-02-22","close":21.2},{"date":"2021-02-23","close":20.45},{"date":"2021-02-24","close":21.09},{"date":"2021-02-25","close":21.0},{"date":"2021-02-26","close":21.63},{"date":"2021-03-01","close":21.7},{"date":"2021-03-02","close":21.51},{"date":"2021-03-03","close":21.79},{"date":"2021-03-04","close":22.0},{"date":"2021-03-05","close":22.0},{"date":"2021-03-08","close":21.88},{"date":"2021-03-09","close":22.03},{"date":"2021-03-10","close":21.95},{"date":"2021-03-11","close":21.71},{"date":"2021-03-12","close":21.56},{"date":"2021-03-15","close":22.1},{"date":"2021-03-16","close":22.85},{"date":"2021-03-17","close":22.57},{"date":"2021-03-18","close":22.439},{"date":"2021-03-19","close":23.08},{"date":"2021-03-22","close":23.24},{"date":"2021-03-23","close":23.05},{"date":"2021-03-24","close":23.31},{"date":"2021-03-25","close":23.33},{"date":"2021-03-26","close":23.0494},{"date":"2021-03-29","close":23.7},{"date":"2021-03-30","close":23.8},{"date":"2021-03-31","close":23.915},{"date":"2021-04-01","close":23.5501},{"date":"2021-04-05","close":23.75},{"date":"2021-04-06","close":23.9},{"date":"2021-04-07","close":23.86},{"date":"2021-04-08","close":23.79},{"date":"2021-04-09","close":24.0},{"date":"2021-04-12","close":23.7604},{"date":"2021-04-13","close":23.95},{"date":"2021-04-14","close":24.34},{"date":"2021-04-15","close":24.15},{"date":"2021-04-16","close":23.6726},{"date":"2021-04-19","close":24.34},{"date":"2021-04-20","close":23.94},{"date":"2021-04-21","close":24.0},{"date":"2021-04-22","close":23.6654},{"date":"2021-04-23","close":24.0},{"date":"2021-04-26","close":23.9},{"date":"2021-04-27","close":23.55},{"date":"2021-04-28","close":23.84},{"date":"2021-04-29","close":23.501},{"date":"2021-04-30","close":23.475},{"date":"2021-05-03","close":23.21},{"date":"2021-05-04","close":22.99},{"date":"2021-05-05","close":24.06},{"date":"2021-05-06","close":24.05},{"date":"2021-05-07","close":24.3},{"date":"2021-05-10","close":24.33},{"date":"2021-05-11","close":24.65},{"date":"2021-05-12","close":24.58},{"date":"2021-05-13","close":24.6},{"date":"2021-05-14","close":24.5},{"date":"2021-05-17","close":24.735},{"date":"2021-05-18","close":24.39},{"date":"2021-05-19","close":24.93},{"date":"2021-05-20","close":25.0},{"date":"2021-05-21","close":25.42},{"date":"2021-05-24","close":25.55},{"date":"2021-05-25","close":26.02},{"date":"2021-05-26","close":26.1},{"date":"2021-05-27","close":26.13},{"date":"2021-05-28","close":26.21},{"date":"2021-06-01","close":26.3},{"date":"2021-06-02","close":26.86},{"date":"2021-06-03","close":26.68},{"date":"2021-06-04","close":26.84},{"date":"2021-06-07","close":26.84},{"date":"2021-06-08","close":26.88},{"date":"2021-06-09","close":26.83},{"date":"2021-06-10","close":26.77},{"date":"2021-06-11","close":26.85},{"date":"2021-06-14","close":26.91},{"date":"2021-06-15","close":26.82},{"date":"2021-06-16","close":27.08},{"date":"2021-06-17","close":27.04},{"date":"2021-06-18","close":26.5281},{"date":"2021-06-21","close":26.207},{"date":"2021-06-22","close":26.12},{"date":"2021-06-23","close":26.2},{"date":"2021-06-24","close":26.55},{"date":"2021-06-25","close":27.04},{"date":"2021-06-28","close":26.58},{"date":"2021-06-29","close":26.75},{"date":"2021-06-30","close":26.65},{"date":"2021-07-01","close":26.748},{"date":"2021-07-02","close":26.7773},{"date":"2021-07-06","close":26.05},{"date":"2021-07-07","close":26.06},{"date":"2021-07-08","close":26.34},{"date":"2021-07-09","close":26.15},{"date":"2021-07-12","close":26.13},{"date":"2021-07-13","close":25.9506},{"date":"2021-07-14","close":25.9506},{"date":"2021-07-15","close":25.86},{"date":"2021-07-16","close":26.0},{"date":"2021-07-19","close":26.0},{"date":"2021-07-20","close":26.0},{"date":"2021-07-21","close":25.27},{"date":"2021-07-22","close":25.57},{"date":"2021-07-23","close":25.5},{"date":"2021-07-26","close":26.01},{"date":"2021-07-27","close":26.2},{"date":"2021-07-28","close":26.33},{"date":"2021-07-29","close":26.26},{"date":"2021-07-30","close":26.25},{"date":"2021-08-02","close":26.25},{"date":"2021-08-03","close":26.42},{"date":"2021-08-04","close":26.28},{"date":"2021-08-05","close":26.06},{"date":"2021-08-06","close":26.33},{"date":"2021-08-09","close":26.35},{"date":"2021-08-10","close":26.42},{"date":"2021-08-11","close":26.535},{"date":"2021-08-12","close":26.36},{"date":"2021-08-13","close":26.2501},{"date":"2021-08-16","close":26.5},{"date":"2021-08-17","close":26.17},{"date":"2021-08-18","close":26.36},{"date":"2021-08-19","close":26.02},{"date":"2021-08-20","close":26.2},{"date":"2021-08-23","close":26.52},{"date":"2021-08-24","close":26.6},{"date":"2021-08-25","close":26.5},{"date":"2021-08-26","close":26.5},{"date":"2021-08-27","close":26.73},{"date":"2021-08-30","close":26.52},{"date":"2021-08-31","close":26.5},{"date":"2021-09-01","close":26.51},{"date":"2021-09-02","close":26.83},{"date":"2021-09-03","close":26.5},{"date":"2021-09-07","close":26.53},{"date":"2021-09-08","close":26.83},{"date":"2021-09-09","close":26.79},{"date":"2021-09-10","close":26.6},{"date":"2021-09-13","close":26.6},{"date":"2021-09-14","close":26.5},{"date":"2021-09-15","close":26.8},{"date":"2021-09-16","close":26.3978},{"date":"2021-09-17","close":26.79},{"date":"2021-09-20","close":26.6377},{"date":"2021-09-21","close":26.76},{"date":"2021-09-22","close":26.225},{"date":"2021-09-23","close":26.79},{"date":"2021-09-24","close":26.5},{"date":"2021-09-27","close":26.79},{"date":"2021-09-28","close":26.6},{"date":"2021-09-29","close":26.6},{"date":"2021-09-30","close":26.0},{"date":"2021-10-01","close":25.81},{"date":"2021-10-04","close":26.4},{"date":"2021-10-05","close":25.835},{"date":"2021-10-06","close":26.32},{"date":"2021-10-07","close":25.87},{"date":"2021-10-08","close":25.77},{"date":"2021-10-11","close":26.2},{"date":"2021-10-12","close":25.15},{"date":"2021-10-13","close":25.78},{"date":"2021-10-14","close":25.97},{"date":"2021-10-15","close":25.98},{"date":"2021-10-18","close":26.625},{"date":"2021-10-19","close":26.3001},{"date":"2021-10-20","close":26.99},{"date":"2021-10-21","close":26.8},{"date":"2021-10-22","close":26.66},{"date":"2021-10-25","close":26.63},{"date":"2021-10-26","close":26.8599},{"date":"2021-10-27","close":26.66},{"date":"2021-10-28","close":26.8},{"date":"2021-10-29","close":26.822},{"date":"2021-11-01","close":26.98},{"date":"2021-11-02","close":26.9},{"date":"2021-11-03","close":27.18},{"date":"2021-11-04","close":26.54},{"date":"2021-11-05","close":27.05},{"date":"2021-11-08","close":27.05},{"date":"2021-11-09","close":26.8},{"date":"2021-11-10","close":26.73},{"date":"2021-11-11","close":27.15},{"date":"2021-11-12","close":26.67},{"date":"2021-11-15","close":26.69},{"date":"2021-11-16","close":26.53},{"date":"2021-11-17","close":26.64},{"date":"2021-11-18","close":26.52},{"date":"2021-11-19","close":26.67},{"date":"2021-11-22","close":26.37},{"date":"2021-11-23","close":27.08},{"date":"2021-11-24","close":26.92},{"date":"2021-11-26","close":26.42},{"date":"2021-11-29","close":26.35},{"date":"2021-11-30","close":25.55},{"date":"2021-12-01","close":24.36},{"date":"2021-12-02","close":23.77},{"date":"2021-12-03","close":23.03},{"date":"2021-12-06","close":22.66},{"date":"2021-12-07","close":22.54},{"date":"2021-12-08","close":23.08},{"date":"2021-12-09","close":23.64},{"date":"2021-12-10","close":24.52},{"date":"2021-12-13","close":24.23},{"date":"2021-12-14","close":23.89},{"date":"2021-12-15","close":23.89},{"date":"2021-12-16","close":23.98},{"date":"2021-12-17","close":24.45},{"date":"2021-12-20","close":24.19},{"date":"2021-12-21","close":24.72},{"date":"2021-12-22","close":24.9},{"date":"2021-12-23","close":24.77},{"date":"2021-12-27","close":24.85},{"date":"2021-12-28","close":25.09},{"date":"2021-12-29","close":25.09},{"date":"2021-12-30","close":24.77},{"date":"2021-12-31","close":25.0},{"date":"2022-01-03","close":24.2},{"date":"2022-01-04","close":23.4},{"date":"2022-01-05","close":22.5},{"date":"2022-01-06","close":22.05},{"date":"2022-01-07","close":22.4525},{"date":"2022-01-10","close":22.45},{"date":"2022-01-11","close":22.72},{"date":"2022-01-12","close":22.96},{"date":"2022-01-13","close":22.89},{"date":"2022-01-14","close":23.17},{"date":"2022-01-18","close":23.0777},{"date":"2022-01-19","close":22.5},{"date":"2022-01-20","close":22.5},{"date":"2022-01-21","close":22.41},{"date":"2022-01-24","close":22.51},{"date":"2022-01-25","close":22.39},{"date":"2022-01-26","close":22.5},{"date":"2022-01-27","close":22.72},{"date":"2022-01-28","close":22.4525},{"date":"2022-01-31","close":22.45},{"date":"2022-02-01","close":22.45},{"date":"2022-02-02","close":23.3},{"date":"2022-02-03","close":22.5},{"date":"2022-02-04","close":22.5},{"date":"2022-02-07","close":22.45},{"date":"2022-02-08","close":22.5},{"date":"2022-02-09","close":22.5},{"date":"2022-02-10","close":22.5},{"date":"2022-02-11","close":22.95},{"date":"2022-02-14","close":22.35},{"date":"2022-02-15","close":22.35},{"date":"2022-02-16","close":22.5289},{"date":"2022-02-17","close":22.7},{"date":"2022-02-18","close":22.8265},{"date":"2022-02-22","close":22.5},{"date":"2022-02-23","close":22.69},{"date":"2022-02-24","close":22.14},{"date":"2022-02-25","close":22.13},{"date":"2022-02-28","close":22.72},{"date":"2022-03-01","close":22.06},{"date":"2022-03-02","close":21.86},{"date":"2022-03-03","close":22.07},{"date":"2022-03-04","close":20.75},{"date":"2022-03-07","close":22.19},{"date":"2022-03-08","close":22.4},{"date":"2022-03-09","close":22.075},{"date":"2022-03-10","close":22.95},{"date":"2022-03-11","close":22.83},{"date":"2022-03-14","close":22.88},{"date":"2022-03-15","close":22.375},{"date":"2022-03-16","close":22.95},{"date":"2022-03-17","close":22.6},{"date":"2022-03-18","close":22.5},{"date":"2022-03-21","close":23.1},{"date":"2022-03-22","close":22.965},{"date":"2022-03-23","close":22.538},{"date":"2022-03-24","close":23.1},{"date":"2022-03-25","close":23.1},{"date":"2022-03-28","close":22.25},{"date":"2022-03-29","close":23.04},{"date":"2022-03-30","close":22.75},{"date":"2022-03-31","close":22.68},{"date":"2022-04-01","close":22.5},{"date":"2022-04-04","close":22.51},{"date":"2022-04-05","close":22.6},{"date":"2022-04-06","close":20.65},{"date":"2022-04-07","close":20.65},{"date":"2022-04-08","close":22.63},{"date":"2022-04-11","close":22.4996},{"date":"2022-04-12","close":22.6017},{"date":"2022-04-13","close":22.8},{"date":"2022-04-14","close":22.8},{"date":"2022-04-18","close":23.19},{"date":"2022-04-19","close":23.3599},{"date":"2022-04-20","close":22.53},{"date":"2022-04-21","close":22.5},{"date":"2022-04-22","close":23.49},{"date":"2022-04-25","close":22.8373},{"date":"2022-04-26","close":22.8373},{"date":"2022-04-27","close":22.8373},{"date":"2022-04-28","close":22.2},{"date":"2022-04-29","close":23.1},{"date":"2022-05-02","close":22.74},{"date":"2022-05-03","close":22.53},{"date":"2022-05-04","close":23.2787},{"date":"2022-05-05","close":22.0625},{"date":"2022-05-06","close":21.0917},{"date":"2022-05-09","close":21.2},{"date":"2022-05-10","close":21.61},{"date":"2022-05-11","close":21.38},{"date":"2022-05-12","close":21.54},{"date":"2022-05-13","close":22.58},{"date":"2022-05-16","close":21.615},{"date":"2022-05-17","close":21.84},{"date":"2022-05-18","close":20.4945},{"date":"2022-05-19","close":20.07},{"date":"2022-05-20","close":21.12},{"date":"2022-05-23","close":19.41},{"date":"2022-05-24","close":18.3715},{"date":"2022-05-25","close":18.7488},{"date":"2022-05-26","close":18.93},{"date":"2022-05-27","close":20.02},{"date":"2022-05-31","close":20.245},{"date":"2022-06-01","close":20.05},{"date":"2022-06-02","close":20.09},{"date":"2022-06-03","close":20.49},{"date":"2022-06-06","close":20.5},{"date":"2022-06-07","close":20.5},{"date":"2022-06-08","close":21.32},{"date":"2022-06-09","close":20.01},{"date":"2022-06-10","close":20.01},{"date":"2022-06-13","close":19.84},{"date":"2022-06-14","close":20.23},{"date":"2022-06-15","close":20.29},{"date":"2022-06-16","close":20.0},{"date":"2022-06-17","close":20.2},{"date":"2022-06-21","close":20.22},{"date":"2022-06-22","close":19.66},{"date":"2022-06-23","close":19.14},{"date":"2022-06-24","close":19.5},{"date":"2022-06-27","close":19.54},{"date":"2022-06-28","close":18.8},{"date":"2022-06-29","close":18.7},{"date":"2022-06-30","close":18.8},{"date":"2022-07-01","close":18.8},{"date":"2022-07-05","close":18.8},{"date":"2022-07-06","close":19.0},{"date":"2022-07-07","close":19.03},{"date":"2022-07-08","close":18.5},{"date":"2022-07-11","close":18.0},{"date":"2022-07-12","close":17.97},{"date":"2022-07-13","close":17.54},{"date":"2022-07-14","close":18.32},{"date":"2022-07-15","close":17.75},{"date":"2022-07-18","close":17.66},{"date":"2022-07-19","close":17.5},{"date":"2022-07-20","close":17.26},{"date":"2022-07-21","close":17.3},{"date":"2022-07-22","close":17.14},{"date":"2022-07-25","close":17.475},{"date":"2022-07-26","close":17.26},{"date":"2022-07-27","close":17.18},{"date":"2022-07-28","close":17.19},{"date":"2022-07-29","close":17.27},{"date":"2022-08-01","close":17.33},{"date":"2022-08-02","close":17.825},{"date":"2022-08-03","close":18.2},{"date":"2022-08-04","close":17.9},{"date":"2022-08-05","close":18.3},{"date":"2022-08-08","close":18.3},{"date":"2022-08-09","close":17.95},{"date":"2022-08-10","close":18.1},{"date":"2022-08-11","close":17.98},{"date":"2022-08-12","close":18.0},{"date":"2022-08-15","close":17.85},{"date":"2022-08-16","close":17.92},{"date":"2022-08-17","close":17.7},{"date":"2022-08-18","close":17.95},{"date":"2022-08-19","close":18.28},{"date":"2022-08-22","close":18.25},{"date":"2022-08-23","close":18.2},{"date":"2022-08-24","close":18.25},{"date":"2022-08-25","close":18.35},{"date":"2022-08-26","close":18.14},{"date":"2022-08-29","close":18.25},{"date":"2022-08-30","close":18.0},{"date":"2022-08-31","close":18.0},{"date":"2022-09-01","close":17.75},{"date":"2022-09-02","close":17.81},{"date":"2022-09-06","close":17.5},{"date":"2022-09-07","close":18.15},{"date":"2022-09-08","close":17.52},{"date":"2022-09-09","close":17.8983},{"date":"2022-09-12","close":17.99},{"date":"2022-09-13","close":17.875},{"date":"2022-09-14","close":18.0},{"date":"2022-09-15","close":17.9},{"date":"2022-09-16","close":17.67},{"date":"2022-09-19","close":17.29},{"date":"2022-09-20","close":16.9753},{"date":"2022-09-21","close":17.47},{"date":"2022-09-22","close":17.04},{"date":"2022-09-23","close":16.8},{"date":"2022-09-26","close":17.25},{"date":"2022-09-27","close":16.9},{"date":"2022-09-28","close":16.71},{"date":"2022-09-29","close":15.1},{"date":"2022-09-30","close":15.4},{"date":"2022-10-03","close":15.46},{"date":"2022-10-04","close":16.0},{"date":"2022-10-05","close":15.55},{"date":"2022-10-06","close":15.55},{"date":"2022-10-07","close":15.55},{"date":"2022-10-10","close":16.83},{"date":"2022-10-11","close":15.6311},{"date":"2022-10-12","close":14.75},{"date":"2022-10-13","close":14.52},{"date":"2022-10-14","close":14.03},{"date":"2022-10-17","close":14.5},{"date":"2022-10-18","close":14.47},{"date":"2022-10-19","close":14.3684},{"date":"2022-10-20","close":14.47},{"date":"2022-10-21","close":14.5},{"date":"2022-10-24","close":14.35},{"date":"2022-10-25","close":14.375},{"date":"2022-10-26","close":14.4},{"date":"2022-10-27","close":14.22},{"date":"2022-10-28","close":14.43},{"date":"2022-10-31","close":14.4926},{"date":"2022-11-01","close":14.6812},{"date":"2022-11-02","close":15.3},{"date":"2022-11-03","close":15.93},{"date":"2022-11-04","close":16.31},{"date":"2022-11-07","close":17.0},{"date":"2022-11-08","close":16.25},{"date":"2022-11-09","close":16.29},{"date":"2022-11-10","close":16.9499},{"date":"2022-11-11","close":16.81},{"date":"2022-11-14","close":17.91},{"date":"2022-11-15","close":17.85},{"date":"2022-11-16","close":17.07},{"date":"2022-11-17","close":17.5},{"date":"2022-11-18","close":17.5},{"date":"2022-11-21","close":17.4},{"date":"2022-11-22","close":17.3001},{"date":"2022-11-23","close":17.3},{"date":"2022-11-25","close":17.4952},{"date":"2022-11-28","close":17.575},{"date":"2022-11-29","close":17.52},{"date":"2022-11-30","close":17.75},{"date":"2022-12-01","close":17.668},{"date":"2022-12-02","close":17.8},{"date":"2022-12-05","close":18.01},{"date":"2022-12-06","close":18.01},{"date":"2022-12-07","close":18.01},{"date":"2022-12-08","close":17.6974},{"date":"2022-12-09","close":17.7},{"date":"2022-12-12","close":17.7},{"date":"2022-12-13","close":17.13},{"date":"2022-12-14","close":16.75},{"date":"2022-12-15","close":17.27},{"date":"2022-12-16","close":16.6},{"date":"2022-12-19","close":15.82},{"date":"2022-12-20","close":16.08},{"date":"2022-12-21","close":16.3},{"date":"2022-12-22","close":17.29},{"date":"2022-12-23","close":17.35},{"date":"2022-12-27","close":17.45},{"date":"2022-12-28","close":17.45},{"date":"2022-12-29","close":17.44},{"date":"2022-12-30","close":17.44},{"date":"2023-01-03","close":17.24},{"date":"2023-01-04","close":17.6},{"date":"2023-01-05","close":17.6},{"date":"2023-01-06","close":17.75},{"date":"2023-01-09","close":17.9},{"date":"2023-01-10","close":17.9},{"date":"2023-01-11","close":17.9401},{"date":"2023-01-12","close":17.9401},{"date":"2023-01-13","close":17.9401},{"date":"2023-01-17","close":18.15},{"date":"2023-01-18","close":18.2},{"date":"2023-01-19","close":18.15},{"date":"2023-01-20","close":18.2},{"date":"2023-01-23","close":18.86},{"date":"2023-01-24","close":19.05},{"date":"2023-01-25","close":19.05},{"date":"2023-01-26","close":18.87},{"date":"2023-01-27","close":18.88},{"date":"2023-01-30","close":18.88},{"date":"2023-01-31","close":18.92},{"date":"2023-02-01","close":18.9},{"date":"2023-02-02","close":18.93},{"date":"2023-02-03","close":18.75},{"date":"2023-02-06","close":18.59},{"date":"2023-02-07","close":18.9},{"date":"2023-02-08","close":18.9},{"date":"2023-02-09","close":18.3201},{"date":"2023-02-10","close":18.19},{"date":"2023-02-13","close":18.0},{"date":"2023-02-14","close":18.06},{"date":"2023-02-15","close":17.97},{"date":"2023-02-16","close":18.45},{"date":"2023-02-17","close":18.45},{"date":"2023-02-21","close":18.4},{"date":"2023-02-22","close":17.7767},{"date":"2023-02-23","close":17.57},{"date":"2023-02-24","close":17.6},{"date":"2023-02-27","close":16.9387},{"date":"2023-02-28","close":17.19},{"date":"2023-03-01","close":17.39},{"date":"2023-03-02","close":17.45},{"date":"2023-03-03","close":17.45},{"date":"2023-03-06","close":17.45},{"date":"2023-03-07","close":17.45},{"date":"2023-03-08","close":17.05},{"date":"2023-03-09","close":17.06},{"date":"2023-03-10","close":16.11},{"date":"2023-03-13","close":15.8},{"date":"2023-03-14","close":16.73},{"date":"2023-03-15","close":16.7745},{"date":"2023-03-16","close":17.243},{"date":"2023-03-17","close":16.9201},{"date":"2023-03-20","close":16.9201},{"date":"2023-03-21","close":16.51},{"date":"2023-03-22","close":16.5617},{"date":"2023-03-23","close":16.4084},{"date":"2023-03-24","close":16.4},{"date":"2023-03-27","close":15.9},{"date":"2023-03-28","close":15.9},{"date":"2023-03-29","close":16.2},{"date":"2023-03-30","close":15.7391},{"date":"2023-03-31","close":16.8},{"date":"2023-04-03","close":16.8},{"date":"2023-04-04","close":16.5},{"date":"2023-04-05","close":16.6},{"date":"2023-04-06","close":16.1942},{"date":"2023-04-10","close":16.31},{"date":"2023-04-11","close":16.31},{"date":"2023-04-12","close":16.42},{"date":"2023-04-13","close":17.09},{"date":"2023-04-14","close":16.6795},{"date":"2023-04-17","close":16.62},{"date":"2023-04-18","close":16.58},{"date":"2023-04-19","close":16.5},{"date":"2023-04-20","close":16.585},{"date":"2023-04-21","close":16.1},{"date":"2023-04-24","close":16.69},{"date":"2023-04-25","close":16.5},{"date":"2023-04-26","close":16.3565},{"date":"2023-04-27","close":16.52},{"date":"2023-04-28","close":16.5},{"date":"2023-05-01","close":16.72},{"date":"2023-05-02","close":16.55},{"date":"2023-05-03","close":17.0},{"date":"2023-05-04","close":16.59},{"date":"2023-05-05","close":16.85},{"date":"2023-05-08","close":16.57},{"date":"2023-05-09","close":16.35},{"date":"2023-05-10","close":16.15},{"date":"2023-05-11","close":16.44},{"date":"2023-05-12","close":16.44},{"date":"2023-05-15","close":16.2},{"date":"2023-05-16","close":15.7},{"date":"2023-05-17","close":15.82},{"date":"2023-05-18","close":15.95},{"date":"2023-05-19","close":15.95},{"date":"2023-05-22","close":15.95},{"date":"2023-05-23","close":15.49},{"date":"2023-05-24","close":15.45},{"date":"2023-05-25","close":15.85},{"date":"2023-05-26","close":15.85},{"date":"2023-05-30","close":15.55},{"date":"2023-05-31","close":15.36},{"date":"2023-06-01","close":15.36},{"date":"2023-06-02","close":15.98},{"date":"2023-06-05","close":15.8},{"date":"2023-06-06","close":15.6},{"date":"2023-06-07","close":15.5},{"date":"2023-06-08","close":15.36},{"date":"2023-06-09","close":16.08},{"date":"2023-06-12","close":15.5},{"date":"2023-06-13","close":15.71},{"date":"2023-06-14","close":15.7},{"date":"2023-06-15","close":15.56},{"date":"2023-06-16","close":15.74},{"date":"2023-06-20","close":15.21},{"date":"2023-06-21","close":15.26},{"date":"2023-06-22","close":15.0101},{"date":"2023-06-23","close":15.1},{"date":"2023-06-26","close":15.5},{"date":"2023-06-27","close":15.49},{"date":"2023-06-28","close":15.36},{"date":"2023-06-29","close":14.8991},{"date":"2023-06-30","close":15.395},{"date":"2023-07-03","close":15.2},{"date":"2023-07-05","close":15.24},{"date":"2023-07-06","close":14.98},{"date":"2023-07-07","close":15.19},{"date":"2023-07-10","close":14.9},{"date":"2023-07-11","close":14.89},{"date":"2023-07-12","close":14.99},{"date":"2023-07-13","close":14.04},{"date":"2023-07-14","close":14.64},{"date":"2023-07-17","close":14.78},{"date":"2023-07-18","close":14.55},{"date":"2023-07-19","close":14.45},{"date":"2023-07-20","close":14.5},{"date":"2023-07-21","close":14.31},{"date":"2023-07-24","close":14.56},{"date":"2023-07-25","close":14.42},{"date":"2023-07-26","close":14.18},{"date":"2023-07-27","close":14.17},{"date":"2023-07-28","close":14.0992},{"date":"2023-07-31","close":14.15},{"date":"2023-08-01","close":14.04},{"date":"2023-08-02","close":13.3},{"date":"2023-08-03","close":12.9},{"date":"2023-08-04","close":13.12},{"date":"2023-08-07","close":13.1524},{"date":"2023-08-08","close":13.145},{"date":"2023-08-09","close":12.898},{"date":"2023-08-10","close":13.41},{"date":"2023-08-11","close":13.15},{"date":"2023-08-14","close":13.3},{"date":"2023-08-15","close":12.75},{"date":"2023-08-16","close":12.89},{"date":"2023-08-17","close":12.6},{"date":"2023-08-18","close":12.84},{"date":"2023-08-21","close":12.7286},{"date":"2023-08-22","close":12.48},{"date":"2023-08-23","close":12.21},{"date":"2023-08-24","close":12.19},{"date":"2023-08-25","close":12.195},{"date":"2023-08-28","close":12.38},{"date":"2023-08-29","close":12.3001},{"date":"2023-08-30","close":12.21},{"date":"2023-08-31","close":12.68},{"date":"2023-09-01","close":12.35},{"date":"2023-09-05","close":12.35},{"date":"2023-09-06","close":12.0},{"date":"2023-09-07","close":11.64},{"date":"2023-09-08","close":11.55},{"date":"2023-09-11","close":11.7967},{"date":"2023-09-12","close":11.5431},{"date":"2023-09-13","close":11.686},{"date":"2023-09-14","close":11.59},{"date":"2023-09-15","close":11.4335},{"date":"2023-09-18","close":11.51},{"date":"2023-09-19","close":11.5},{"date":"2023-09-20","close":11.65},{"date":"2023-09-21","close":11.0001},{"date":"2023-09-22","close":10.74},{"date":"2023-09-25","close":10.73},{"date":"2023-09-26","close":10.6},{"date":"2023-09-27","close":11.46},{"date":"2023-09-28","close":10.12},{"date":"2023-09-29","close":9.77},{"date":"2023-10-02","close":9.4287},{"date":"2023-10-03","close":8.52},{"date":"2023-10-04","close":8.15},{"date":"2023-10-05","close":8.09},{"date":"2023-10-06","close":7.89},{"date":"2023-10-09","close":7.95},{"date":"2023-10-10","close":8.4886},{"date":"2023-10-11","close":9.29},{"date":"2023-10-12","close":9.01},{"date":"2023-10-13","close":9.07},{"date":"2023-10-16","close":9.63},{"date":"2023-10-17","close":10.69},{"date":"2023-10-18","close":10.7},{"date":"2023-10-19","close":10.61},{"date":"2023-10-20","close":10.473},{"date":"2023-10-23","close":10.21},{"date":"2023-10-24","close":10.4},{"date":"2023-10-25","close":10.01},{"date":"2023-10-26","close":10.14},{"date":"2023-10-27","close":9.99},{"date":"2023-10-30","close":9.7},{"date":"2023-10-31","close":10.15},{"date":"2023-11-01","close":10.43},{"date":"2023-11-02","close":11.32},{"date":"2023-11-03","close":10.9},{"date":"2023-11-06","close":10.35},{"date":"2023-11-07","close":10.98},{"date":"2023-11-08","close":10.3799},{"date":"2023-11-09","close":9.7},{"date":"2023-11-10","close":9.995},{"date":"2023-11-13","close":9.97},{"date":"2023-11-14","close":10.52},{"date":"2023-11-15","close":10.66},{"date":"2023-11-16","close":10.4},{"date":"2023-11-17","close":10.52},{"date":"2023-11-20","close":10.49},{"date":"2023-11-21","close":10.4761},{"date":"2023-11-22","close":10.375},{"date":"2023-11-24","close":10.4431},{"date":"2023-11-27","close":10.18},{"date":"2023-11-28","close":9.954},{"date":"2023-11-29","close":9.93},{"date":"2023-11-30","close":10.14},{"date":"2023-12-01","close":10.2},{"date":"2023-12-04","close":10.0},{"date":"2023-12-05","close":10.0},{"date":"2023-12-06","close":10.25},{"date":"2023-12-07","close":9.9},{"date":"2023-12-08","close":10.0},{"date":"2023-12-11","close":10.3899},{"date":"2023-12-12","close":10.8028},{"date":"2023-12-13","close":12.3},{"date":"2023-12-14","close":11.71},{"date":"2023-12-15","close":12.87},{"date":"2023-12-18","close":14.4},{"date":"2023-12-19","close":15.13},{"date":"2023-12-20","close":13.95},{"date":"2023-12-21","close":14.1006},{"date":"2023-12-22","close":13.9},{"date":"2023-12-26","close":14.31},{"date":"2023-12-27","close":14.49},{"date":"2023-12-28","close":14.02},{"date":"2023-12-29","close":14.01},{"date":"2024-01-02","close":13.5},{"date":"2024-01-03","close":13.96},{"date":"2024-01-04","close":13.7777},{"date":"2024-01-05","close":13.5},{"date":"2024-01-08","close":13.5412},{"date":"2024-01-09","close":13.29},{"date":"2024-01-10","close":12.53},{"date":"2024-01-11","close":11.85},{"date":"2024-01-12","close":11.78},{"date":"2024-01-16","close":11.58},{"date":"2024-01-17","close":11.31},{"date":"2024-01-18","close":11.1494},{"date":"2024-01-19","close":11.1499},{"date":"2024-01-22","close":10.95},{"date":"2024-01-23","close":10.29},{"date":"2024-01-24","close":10.3867},{"date":"2024-01-25","close":10.6},{"date":"2024-01-26","close":10.6},{"date":"2024-01-29","close":10.9},{"date":"2024-01-30","close":11.19},{"date":"2024-01-31","close":12.2},{"date":"2024-02-01","close":12.29},{"date":"2024-02-02","close":12.29},{"date":"2024-02-05","close":12.15},{"date":"2024-02-06","close":12.39},{"date":"2024-02-07","close":12.19},{"date":"2024-02-08","close":12.5},{"date":"2024-02-09","close":11.84},{"date":"2024-02-12","close":12.0},{"date":"2024-02-13","close":11.94},{"date":"2024-02-14","close":12.0},{"date":"2024-02-15","close":12.25},{"date":"2024-02-16","close":11.99},{"date":"2024-02-20","close":11.6999},{"date":"2024-02-21","close":11.5},{"date":"2024-02-22","close":11.59},{"date":"2024-02-23","close":11.96},{"date":"2024-02-26","close":11.5},{"date":"2024-02-27","close":12.09},{"date":"2024-02-28","close":12.89},{"date":"2024-02-29","close":14.0},{"date":"2024-03-01","close":14.24},{"date":"2024-03-04","close":14.24},{"date":"2024-03-05","close":14.0},{"date":"2024-03-06","close":14.5},{"date":"2024-03-07","close":14.4},{"date":"2024-03-08","close":14.3232},{"date":"2024-03-11","close":13.7},{"date":"2024-03-12","close":13.52},{"date":"2024-03-13","close":13.5668},{"date":"2024-03-14","close":13.5668},{"date":"2024-03-15","close":12.92},{"date":"2024-03-18","close":13.3599},{"date":"2024-03-19","close":13.97},{"date":"2024-03-20","close":13.5},{"date":"2024-03-21","close":13.22},{"date":"2024-03-22","close":13.22},{"date":"2024-03-25","close":13.39},{"date":"2024-03-26","close":13.54},{"date":"2024-03-27","close":13.39},{"date":"2024-03-28","close":14.0},{"date":"2024-04-01","close":13.5},{"date":"2024-04-02","close":13.5},{"date":"2024-04-03","close":13.0},{"date":"2024-04-04","close":13.35},{"date":"2024-04-05","close":13.21},{"date":"2024-04-08","close":13.0},{"date":"2024-04-09","close":13.25},{"date":"2024-04-10","close":13.03},{"date":"2024-04-11","close":13.2},{"date":"2024-04-12","close":13.13},{"date":"2024-04-15","close":13.01},{"date":"2024-04-16","close":12.7554},{"date":"2024-04-17","close":12.7554},{"date":"2024-04-18","close":12.76},{"date":"2024-04-19","close":13.03},{"date":"2024-04-22","close":13.16},{"date":"2024-04-23","close":13.4},{"date":"2024-04-24","close":12.91},{"date":"2024-04-25","close":13.73},{"date":"2024-04-26","close":13.73},{"date":"2024-04-29","close":14.1},{"date":"2024-04-30","close":14.14},{"date":"2024-05-01","close":13.75},{"date":"2024-05-02","close":13.99},{"date":"2024-05-03","close":13.83},{"date":"2024-05-06","close":13.6},{"date":"2024-05-07","close":13.9},{"date":"2024-05-08","close":13.4881},{"date":"2024-05-09","close":13.35},{"date":"2024-05-10","close":13.1},{"date":"2024-05-13","close":13.1},{"date":"2024-05-14","close":13.1},{"date":"2024-05-15","close":13.0},{"date":"2024-05-16","close":13.2},{"date":"2024-05-17","close":13.3},{"date":"2024-05-20","close":13.3},{"date":"2024-05-21","close":13.3},{"date":"2024-05-22","close":13.3},{"date":"2024-05-23","close":13.3},{"date":"2024-05-24","close":13.03},{"date":"2024-05-28","close":12.6299},{"date":"2024-05-29","close":12.5201},{"date":"2024-05-30","close":12.38},{"date":"2024-05-31","close":12.54},{"date":"2024-06-03","close":12.44},{"date":"2024-06-04","close":12.43},{"date":"2024-06-05","close":12.8},{"date":"2024-06-06","close":12.96},{"date":"2024-06-07","close":13.25},{"date":"2024-06-10","close":13.25},{"date":"2024-06-11","close":13.95},{"date":"2024-06-12","close":14.6},{"date":"2024-06-13","close":14.7},{"date":"2024-06-14","close":14.73},{"date":"2024-06-17","close":14.73},{"date":"2024-06-18","close":14.02},{"date":"2024-06-20","close":14.17},{"date":"2024-06-21","close":14.5},{"date":"2024-06-24","close":14.05},{"date":"2024-06-25","close":14.8},{"date":"2024-06-26","close":14.9},{"date":"2024-06-27","close":14.67},{"date":"2024-06-28","close":13.91},{"date":"2024-07-01","close":14.405},{"date":"2024-07-02","close":14.91},{"date":"2024-07-03","close":14.91},{"date":"2024-07-05","close":14.46},{"date":"2024-07-08","close":14.2401},{"date":"2024-07-09","close":13.99},{"date":"2024-07-10","close":13.1101},{"date":"2024-07-11","close":13.97},{"date":"2024-07-12","close":14.31},{"date":"2024-07-15","close":14.57},{"date":"2024-07-16","close":14.39},{"date":"2024-07-17","close":14.78},{"date":"2024-07-18","close":14.6},{"date":"2024-07-19","close":16.1},{"date":"2024-07-22","close":16.73},{"date":"2024-07-23","close":16.18},{"date":"2024-07-24","close":16.02},{"date":"2024-07-25","close":16.02},{"date":"2024-07-26","close":16.02},{"date":"2024-07-29","close":15.53},{"date":"2024-07-30","close":15.53},{"date":"2024-07-31","close":16.1},{"date":"2024-08-01","close":16.1},{"date":"2024-08-02","close":16.365},{"date":"2024-08-05","close":15.51},{"date":"2024-08-06","close":15.51},{"date":"2024-08-07","close":15.51},{"date":"2024-08-08","close":15.51},{"date":"2024-08-09","close":15.503},{"date":"2024-08-12","close":15.9963},{"date":"2024-08-13","close":15.64},{"date":"2024-08-14","close":15.64},{"date":"2024-08-15","close":16.4457},{"date":"2024-08-16","close":16.5},{"date":"2024-08-19","close":16.9},{"date":"2024-08-20","close":16.8},{"date":"2024-08-21","close":16.8},{"date":"2024-08-22","close":16.84},{"date":"2024-08-23","close":17.8},{"date":"2024-08-26","close":17.14},{"date":"2024-08-27","close":17.45},{"date":"2024-08-28","close":17.45},{"date":"2024-08-29","close":17.25},{"date":"2024-08-30","close":17.3},{"date":"2024-09-03","close":17.77},{"date":"2024-09-04","close":18.0},{"date":"2024-09-05","close":18.73},{"date":"2024-09-06","close":18.73},{"date":"2024-09-09","close":17.63},{"date":"2024-09-10","close":17.55},{"date":"2024-09-11","close":17.96},{"date":"2024-09-12","close":17.96},{"date":"2024-09-13","close":17.25},{"date":"2024-09-16","close":17.25},{"date":"2024-09-17","close":17.25},{"date":"2024-09-18","close":17.61},{"date":"2024-09-19","close":18.01},{"date":"2024-09-20","close":18.5},{"date":"2024-09-23","close":18.19},{"date":"2024-09-24","close":17.75},{"date":"2024-09-25","close":17.8},{"date":"2024-09-26","close":17.67},{"date":"2024-09-27","close":17.35},{"date":"2024-09-30","close":16.0001},{"date":"2024-10-01","close":16.31},{"date":"2024-10-02","close":16.5},{"date":"2024-10-03","close":16.72},{"date":"2024-10-04","close":16.045},{"date":"2024-10-07","close":15.87},{"date":"2024-10-08","close":14.97},{"date":"2024-10-09","close":15.93},{"date":"2024-10-10","close":15.3},{"date":"2024-10-11","close":14.535},{"date":"2024-10-14","close":14.4},{"date":"2024-10-15","close":14.6},{"date":"2024-10-16","close":14.3},{"date":"2024-10-17","close":14.3},{"date":"2024-10-18","close":14.96},{"date":"2024-10-21","close":14.96},{"date":"2024-10-22","close":15.33},{"date":"2024-10-23","close":15.33},{"date":"2024-10-24","close":15.33},{"date":"2024-10-25","close":15.85},{"date":"2024-10-28","close":15.11},{"date":"2024-10-29","close":15.0001},{"date":"2024-10-30","close":15.0001},{"date":"2024-10-31","close":16.0},{"date":"2024-11-01","close":16.0},{"date":"2024-11-04","close":16.05},{"date":"2024-11-05","close":16.05},{"date":"2024-11-06","close":15.56},{"date":"2024-11-07","close":15.03},{"date":"2024-11-08","close":14.97},{"date":"2024-11-11","close":15.1},{"date":"2024-11-12","close":16.01},{"date":"2024-11-13","close":16.01},{"date":"2024-11-14","close":16.01},{"date":"2024-11-15","close":15.79},{"date":"2024-11-18","close":14.97},{"date":"2024-11-19","close":15.48},{"date":"2024-11-20","close":15.48},{"date":"2024-11-21","close":15.642},{"date":"2024-11-22","close":15.21},{"date":"2024-11-25","close":15.2501},{"date":"2024-11-26","close":15.21},{"date":"2024-11-27","close":14.91},{"date":"2024-11-29","close":14.85},{"date":"2024-12-02","close":14.64},{"date":"2024-12-03","close":14.6624},{"date":"2024-12-04","close":14.76},{"date":"2024-12-05","close":14.45},{"date":"2024-12-06","close":14.35},{"date":"2024-12-09","close":14.7},{"date":"2024-12-10","close":14.32},{"date":"2024-12-11","close":14.29},{"date":"2024-12-12","close":14.29},{"date":"2024-12-13","close":14.6635},{"date":"2024-12-16","close":14.1553},{"date":"2024-12-17","close":14.81},{"date":"2024-12-18","close":13.35},{"date":"2024-12-19","close":13.0},{"date":"2024-12-20","close":13.0},{"date":"2024-12-23","close":13.0},{"date":"2024-12-24","close":13.0},{"date":"2024-12-26","close":13.3655},{"date":"2024-12-27","close":13.87},{"date":"2024-12-30","close":13.5},{"date":"2024-12-31","close":13.0391},{"date":"2025-01-02","close":13.51},{"date":"2025-01-03","close":13.5},{"date":"2025-01-06","close":13.5},{"date":"2025-01-07","close":13.4979},{"date":"2025-01-08","close":13.23},{"date":"2025-01-10","close":14.44},{"date":"2025-01-13","close":13.8},{"date":"2025-01-14","close":13.8},{"date":"2025-01-15","close":14.1429},{"date":"2025-01-16","close":14.5},{"date":"2025-01-17","close":14.45},{"date":"2025-01-21","close":14.45},{"date":"2025-01-22","close":14.45},{"date":"2025-01-23","close":14.45},{"date":"2025-01-24","close":14.45},{"date":"2025-01-27","close":14.0499},{"date":"2025-01-28","close":14.0},{"date":"2025-01-29","close":14.43},{"date":"2025-01-30","close":14.5},{"date":"2025-01-31","close":14.94},{"date":"2025-02-03","close":14.8},{"date":"2025-02-04","close":15.06},{"date":"2025-02-05","close":14.76},{"date":"2025-02-06","close":14.5912},{"date":"2025-02-07","close":14.98},{"date":"2025-02-10","close":14.992},{"date":"2025-02-11","close":15.0501},{"date":"2025-02-12","close":15.0501},{"date":"2025-02-13","close":15.67},{"date":"2025-02-14","close":15.04},{"date":"2025-02-18","close":15.8775},{"date":"2025-02-19","close":15.4},{"date":"2025-02-20","close":15.55},{"date":"2025-02-21","close":15.56},{"date":"2025-02-24","close":15.8501},{"date":"2025-02-25","close":16.05},{"date":"2025-02-26","close":16.38},{"date":"2025-02-27","close":16.17},{"date":"2025-02-28","close":16.17},{"date":"2025-03-03","close":16.5},{"date":"2025-03-04","close":15.98},{"date":"2025-03-05","close":15.76},{"date":"2025-03-06","close":16.05},{"date":"2025-03-07","close":16.06},{"date":"2025-03-10","close":16.06},{"date":"2025-03-11","close":16.02},{"date":"2025-03-12","close":15.79},{"date":"2025-03-13","close":15.69},{"date":"2025-03-14","close":15.33},{"date":"2025-03-17","close":15.75},{"date":"2025-03-18","close":15.58},{"date":"2025-03-19","close":15.58},{"date":"2025-03-20","close":15.58},{"date":"2025-03-21","close":15.47},{"date":"2025-03-24","close":15.51},{"date":"2025-03-25","close":15.53},{"date":"2025-03-26","close":15.55},{"date":"2025-03-27","close":15.73},{"date":"2025-03-28","close":15.75},{"date":"2025-03-31","close":15.03},{"date":"2025-04-01","close":15.03},{"date":"2025-04-02","close":15.05},{"date":"2025-04-03","close":14.97},{"date":"2025-04-04","close":13.6432},{"date":"2025-04-07","close":11.44},{"date":"2025-04-08","close":10.5787},{"date":"2025-04-09","close":11.16},{"date":"2025-04-10","close":10.82},{"date":"2025-04-11","close":10.9669},{"date":"2025-04-14","close":10.91},{"date":"2025-04-15","close":10.8},{"date":"2025-04-16","close":10.72},{"date":"2025-04-17","close":10.99},{"date":"2025-04-21","close":10.98},{"date":"2025-04-22","close":11.17},{"date":"2025-04-23","close":11.24},{"date":"2025-04-24","close":11.23},{"date":"2025-04-25","close":11.44},{"date":"2025-04-28","close":11.7793},{"date":"2025-04-29","close":11.65},{"date":"2025-04-30","close":11.69},{"date":"2025-05-01","close":11.515},{"date":"2025-05-02","close":11.64},{"date":"2025-05-05","close":11.6},{"date":"2025-05-06","close":11.895},{"date":"2025-05-07","close":11.935},{"date":"2025-05-08","close":12.37},{"date":"2025-05-09","close":12.2419},{"date":"2025-05-12","close":12.37},{"date":"2025-05-13","close":12.75},{"date":"2025-05-14","close":12.75},{"date":"2025-05-15","close":12.42},{"date":"2025-05-16","close":12.22},{"date":"2025-05-19","close":12.17},{"date":"2025-05-20","close":12.6992},{"date":"2025-05-21","close":12.59},{"date":"2025-05-22","close":12.39},{"date":"2025-05-23","close":12.57},{"date":"2025-05-27","close":12.669},{"date":"2025-05-28","close":12.5945},{"date":"2025-05-29","close":12.5945},{"date":"2025-05-30","close":12.5945},{"date":"2025-06-02","close":12.63},{"date":"2025-06-03","close":12.39},{"date":"2025-06-04","close":12.5},{"date":"2025-06-05","close":12.37},{"date":"2025-06-06","close":12.49},{"date":"2025-06-09","close":12.85},{"date":"2025-06-10","close":12.65},{"date":"2025-06-11","close":12.5899},{"date":"2025-06-12","close":13.0},{"date":"2025-06-13","close":12.99},{"date":"2025-06-16","close":13.512},{"date":"2025-06-17","close":13.27},{"date":"2025-06-18","close":13.44},{"date":"2025-06-20","close":14.173},{"date":"2025-06-23","close":14.65},{"date":"2025-06-24","close":14.45},{"date":"2025-06-25","close":13.8437},{"date":"2025-06-26","close":14.03},{"date":"2025-06-27","close":14.14},{"date":"2025-06-30","close":13.17},{"date":"2025-07-01","close":13.605},{"date":"2025-07-02","close":13.25},{"date":"2025-07-03","close":13.25},{"date":"2025-07-07","close":13.0521},{"date":"2025-07-08","close":13.15},{"date":"2025-07-09","close":13.35},{"date":"2025-07-10","close":13.3},{"date":"2025-07-11","close":13.4694},{"date":"2025-07-14","close":13.55},{"date":"2025-07-15","close":13.505},{"date":"2025-07-16","close":14.0},{"date":"2025-07-17","close":13.82},{"date":"2025-07-18","close":14.26},{"date":"2025-07-21","close":14.1499},{"date":"2025-07-22","close":13.9671},{"date":"2025-07-23","close":14.3541},{"date":"2025-07-24","close":13.9981},{"date":"2025-07-25","close":13.9692},{"date":"2025-07-28","close":14.2919},{"date":"2025-07-29","close":14.4359},{"date":"2025-07-30","close":14.27},{"date":"2025-07-31","close":14.5572},{"date":"2025-08-01","close":14.9},{"date":"2025-08-04","close":14.6241},{"date":"2025-08-05","close":14.7694},{"date":"2025-08-06","close":14.385},{"date":"2025-08-07","close":14.35},{"date":"2025-08-08","close":15.15},{"date":"2025-08-11","close":14.6208},{"date":"2025-08-12","close":15.75},{"date":"2025-08-13","close":14.94},{"date":"2025-08-14","close":14.94},{"date":"2025-08-15","close":14.745},{"date":"2025-08-18","close":14.9},{"date":"2025-08-19","close":14.76},{"date":"2025-08-20","close":14.9},{"date":"2025-08-21","close":14.88},{"date":"2025-08-22","close":15.2552},{"date":"2025-08-25","close":15.5},{"date":"2025-08-26","close":15.2334},{"date":"2025-08-27","close":14.9},{"date":"2025-08-28","close":15.11},{"date":"2025-08-29","close":15.11},{"date":"2025-09-02","close":15.1514},{"date":"2025-09-03","close":14.7},{"date":"2025-09-04","close":14.9162},{"date":"2025-09-05","close":14.9162},{"date":"2025-09-08","close":14.977},{"date":"2025-09-09","close":15.4419},{"date":"2025-09-10","close":15.4857},{"date":"2025-09-11","close":15.46},{"date":"2025-09-12","close":15.46},{"date":"2025-09-15","close":15.4},{"date":"2025-09-16","close":15.33},{"date":"2025-09-17","close":14.51},{"date":"2025-09-18","close":14.9718},{"date":"2025-09-19","close":15.2797},{"date":"2025-09-22","close":15.1},{"date":"2025-09-23","close":15.1},{"date":"2025-09-24","close":14.82},{"date":"2025-09-25","close":14.9},{"date":"2025-09-26","close":15.0},{"date":"2025-09-29","close":15.15},{"date":"2025-09-30","close":14.66},{"date":"2025-10-01","close":14.25},{"date":"2025-10-02","close":14.47},{"date":"2025-10-03","close":14.73},{"date":"2025-10-06","close":14.65},{"date":"2025-10-07","close":14.09},{"date":"2025-10-08","close":14.0},{"date":"2025-10-09","close":14.11},{"date":"2025-10-10","close":14.12},{"date":"2025-10-13","close":14.038},{"date":"2025-10-14","close":14.3633},{"date":"2025-10-15","close":14.74},{"date":"2025-10-16","close":14.24},{"date":"2025-10-17","close":14.16},{"date":"2025-10-20","close":14.16},{"date":"2025-10-21","close":14.16},{"date":"2025-10-22","close":14.16},{"date":"2025-10-23","close":14.16},{"date":"2025-10-24","close":14.16},{"date":"2025-10-27","close":14.22},{"date":"2025-10-28","close":14.0735},{"date":"2025-10-29","close":14.48},{"date":"2025-10-30","close":14.33},{"date":"2025-10-31","close":13.73},{"date":"2025-11-03","close":13.73},{"date":"2025-11-04","close":13.5},{"date":"2025-11-05","close":13.77},{"date":"2025-11-06","close":13.77},{"date":"2025-11-07","close":13.97},{"date":"2025-11-10","close":13.98},{"date":"2025-11-11","close":13.92},{"date":"2025-11-12","close":13.88},{"date":"2025-11-13","close":13.72},{"date":"2025-11-14","close":13.93},{"date":"2025-11-17","close":13.7002},{"date":"2025-11-18","close":13.652},{"date":"2025-11-19","close":13.5627},{"date":"2025-11-20","close":13.4233},{"date":"2025-11-21","close":13.35},{"date":"2025-11-24","close":13.6},{"date":"2025-11-25","close":13.26},{"date":"2025-11-26","close":13.7},{"date":"2025-11-28","close":13.75},{"date":"2025-12-01","close":13.91},{"date":"2025-12-02","close":13.3648},{"date":"2025-12-03","close":13.18},{"date":"2025-12-04","close":13.02},{"date":"2025-12-05","close":12.98},{"date":"2025-12-08","close":13.14},{"date":"2025-12-09","close":12.808},{"date":"2025-12-10","close":13.2083},{"date":"2025-12-11","close":13.5},{"date":"2025-12-12","close":13.5},{"date":"2025-12-15","close":13.91},{"date":"2025-12-16","close":13.91},{"date":"2025-12-17","close":13.91},{"date":"2025-12-18","close":14.3},{"date":"2025-12-19","close":14.59},{"date":"2025-12-22","close":13.88},{"date":"2025-12-23","close":14.1099},{"date":"2025-12-24","close":13.89},{"date":"2025-12-26","close":13.99},{"date":"2025-12-29","close":13.9999},{"date":"2025-12-30","close":14.07},{"date":"2025-12-31","close":13.66},{"date":"2026-01-02","close":13.8516},{"date":"2026-01-05","close":14.33},{"date":"2026-01-06","close":14.0},{"date":"2026-01-07","close":13.9166},{"date":"2026-01-08","close":14.05},{"date":"2026-01-09","close":14.262},{"date":"2026-01-12","close":14.19},{"date":"2026-01-13","close":11.04},{"date":"2026-01-14","close":11.81},{"date":"2026-01-15","close":11.73},{"date":"2026-01-16","close":11.88},{"date":"2026-01-20","close":11.82},{"date":"2026-01-21","close":11.785},{"date":"2026-01-22","close":11.75},{"date":"2026-01-23","close":11.4236},{"date":"2026-01-26","close":11.69},{"date":"2026-01-27","close":11.8},{"date":"2026-01-28","close":11.76},{"date":"2026-01-29","close":11.515},{"date":"2026-01-30","close":11.33},{"date":"2026-02-02","close":11.3133},{"date":"2026-02-03","close":10.9},{"date":"2026-02-04","close":11.08},{"date":"2026-02-05","close":11.1},{"date":"2026-02-06","close":11.01},{"date":"2026-02-09","close":11.48},{"date":"2026-02-10","close":11.43},{"date":"2026-02-11","close":11.3},{"date":"2026-02-12","close":10.86},{"date":"2026-02-13","close":10.88},{"date":"2026-02-17","close":10.49},{"date":"2026-02-18","close":10.45},{"date":"2026-02-19","close":9.5},{"date":"2026-02-20","close":9.21},{"date":"2026-02-23","close":8.5842},{"date":"2026-02-24","close":8.31},{"date":"2026-02-25","close":8.3},{"date":"2026-02-26","close":8.553},{"date":"2026-02-27","close":8.34},{"date":"2026-03-02","close":8.34},{"date":"2026-03-03","close":8.25},{"date":"2026-03-04","close":8.3299},{"date":"2026-03-05","close":8.46},{"date":"2026-03-06","close":8.325},{"date":"2026-03-09","close":8.2741},{"date":"2026-03-10","close":8.2801},{"date":"2026-03-11","close":8.0638},{"date":"2026-03-13","close":7.52},{"date":"2026-03-16","close":7.6053},{"date":"2026-03-17","close":7.587},{"date":"2026-03-18","close":7.4023},{"date":"2026-03-19","close":6.47},{"date":"2026-03-20","close":6.47},{"date":"2026-03-23","close":6.31},{"date":"2026-03-24","close":6.12},{"date":"2026-03-25","close":6.02},{"date":"2026-03-26","close":5.8},{"date":"2026-03-27","close":5.9001},{"date":"2026-03-30","close":5.98},{"date":"2026-03-31","close":6.73},{"date":"2026-04-01","close":6.35},{"date":"2026-04-02","close":6.37},{"date":"2026-04-06","close":6.1101},{"date":"2026-04-07","close":6.1701},{"date":"2026-04-08","close":6.2001},{"date":"2026-04-09","close":6.05},{"date":"2026-04-10","close":6.4001},{"date":"2026-04-13","close":6.5301},{"date":"2026-04-14","close":7.03},{"date":"2026-04-15","close":7.2134},{"date":"2026-04-16","close":7.17},{"date":"2026-04-17","close":7.2236},{"date":"2026-04-20","close":7.29},{"date":"2026-04-21","close":7.1301},{"date":"2026-04-22","close":6.45},{"date":"2026-04-23","close":6.5099},{"date":"2026-04-24","close":6.4001},{"date":"2026-04-27","close":6.0101},{"date":"2026-04-28","close":6.2801},{"date":"2026-04-29","close":6.046},{"date":"2026-04-30","close":6.0401},{"date":"2026-05-01","close":6.25},{"date":"2026-05-04","close":6.05},{"date":"2026-05-05","close":6.42},{"date":"2026-05-06","close":6.0501},{"date":"2026-05-07","close":6.2},{"date":"2026-05-08","close":6.26},{"date":"2026-05-11","close":6.02},{"date":"2026-05-12","close":5.8501},{"date":"2026-05-13","close":5.3501},{"date":"2026-05-14","close":5.203},{"date":"2026-05-15","close":5.1001},{"date":"2026-05-18","close":5.2378},{"date":"2026-05-19","close":5.1499},{"date":"2026-05-20","close":5.4501},{"date":"2026-05-21","close":5.5},{"date":"2026-05-22","close":5.165},{"date":"2026-05-26","close":5.2},{"date":"2026-05-27","close":5.11},{"date":"2026-05-28","close":5.0896},{"date":"2026-05-29","close":5.0},{"date":"2026-06-01","close":4.7793},{"date":"2026-06-02","close":5.0401},{"date":"2026-06-03","close":4.8699},{"date":"2026-06-04","close":4.4901},{"date":"2026-06-05","close":4.335},{"date":"2026-06-08","close":4.48},{"date":"2026-06-09","close":4.23},{"date":"2026-06-10","close":4.199},{"date":"2026-06-11","close":4.109},{"date":"2026-06-12","close":4.109},{"date":"2026-06-15","close":4.31},{"date":"2026-06-16","close":4.33},{"date":"2026-06-17","close":4.33},{"date":"2026-06-18","close":4.213},{"date":"2026-06-22","close":4.195},{"date":"2026-06-23","close":6.23},{"date":"2026-06-24","close":6.56},{"date":"2026-06-25","close":6.49},{"date":"2026-06-26","close":6.51},{"date":"2026-06-29","close":6.26},{"date":"2026-06-30","close":6.63},{"date":"2026-07-01","close":6.58},{"date":"2026-07-02","close":6.25},{"date":"2026-07-06","close":6.59},{"date":"2026-07-07","close":6.8799},{"date":"2026-07-08","close":7.43},{"date":"2026-07-09","close":7.3299},{"date":"2026-07-10","close":6.3},{"date":"2026-07-13","close":6.72},{"date":"2026-07-14","close":6.72},{"date":"2026-07-15","close":6.72},{"date":"2026-07-16","close":6.335},{"date":"2026-07-17","close":6.37},{"date":"2026-07-20","close":6.2501},{"date":"2026-07-21","close":6.3053},{"date":"2026-07-22","close":6.11},{"date":"2026-07-23","close":6.27},{"date":"2026-07-24","close":6.215},{"date":"2026-07-27","close":6.2095},{"date":"2026-07-28","close":6.34},{"date":"2026-07-29","close":6.37},{"date":"2026-07-30","close":6.235},{"date":"2026-07-31","close":6.0735},{"date":"2026-08-03","close":6.2499},{"date":"2026-08-04","close":6.36},{"date":"2026-08-05","close":6.37},{"date":"2026-08-06","close":6.37},{"date":"2026-08-07","close":6.33},{"date":"2026-08-10","close":6.52},{"date":"2026-08-11","close":6.32},{"date":"2026-08-12","close":5.83},{"date":"2026-08-13","close":7.15},{"date":"2026-08-14","close":6.4999},{"date":"2026-08-17","close":6.72},{"date":"2026-08-18","close":6.94},{"date":"2026-08-19","close":6.9601},{"date":"2026-08-20","close":6.443},{"date":"2026-08-21","close":6.28},{"date":"2026-08-24","close":6.67},{"date":"2026-08-25","close":6.67},{"date":"2026-08-26","close":6.38},{"date":"2026-08-27","close":6.6},{"date":"2026-08-28","close":6.4164},{"date":"2026-08-31","close":6.76},{"date":"2026-09-01","close":6.8},{"date":"2026-09-02","close":6.61},{"date":"2026-09-03","close":6.39},{"date":"2026-09-04","close":6.3099},{"date":"2026-09-08","close":6.03},{"date":"2026-09-09","close":6.28},{"date":"2026-09-10","close":6.18},{"date":"2026-09-11","close":6.095},{"date":"2026-09-14","close":6.095},{"date":"2026-09-15","close":5.7},{"date":"2026-09-16","close":5.65},{"date":"2026-09-17","close":5.65},{"date":"2026-09-18","close":5.65},{"date":"2026-09-21","close":5.65},{"date":"2026-09-22","close":5.25},{"date":"2026-09-23","close":5.25},{"date":"2026-09-24","close":5.2},{"date":"2026-09-25","close":5.0},{"date":"2026-09-28","close":4.4357},{"date":"2026-09-29","close":4.4357},{"date":"2026-09-30","close":4.2894},{"date":"2026-10-01","close":4.43},{"date":"2026-10-02","close":4.5},{"date":"2026-10-05","close":4.05},{"date":"2026-10-06","close":3.9092},{"date":"2026-10-07","close":3.58},{"date":"2026-10-08","close":3.58},{"date":"2026-10-09","close":3.74},{"date":"2026-10-12","close":4.0166},{"date":"2026-10-13","close":3.74},{"date":"2026-10-14","close":3.97},{"date":"2026-10-15","close":3.9},{"date":"2026-10-16","close":3.74},{"date":"2026-10-19","close":3.3101},{"date":"2026-10-20","close":3.3},{"date":"2026-10-21","close":4.52},{"date":"2026-10-22","close":4.52}],"chart_data":[{"date":"2024-10-23","open":15.34,"high":15.35,"low":15.3,"close":15.33,"volume":1401,"rsi_14":37.95,"sma_20":15.57,"sma_60":16.56,"sma_120":15.3},{"date":"2024-10-24","open":15.33,"high":15.33,"low":15.33,"close":15.33,"volume":0,"rsi_14":42.98,"sma_20":15.45,"sma_60":16.54,"sma_120":15.31},{"date":"2024-10-25","open":15.85,"high":15.85,"low":15.85,"close":15.85,"volume":111,"rsi_14":49.82,"sma_20":15.38,"sma_60":16.54,"sma_120":15.33},{"date":"2024-10-28","open":14.52,"high":15.11,"low":14.3,"close":15.11,"volume":494,"rsi_14":51.33,"sma_20":15.33,"sma_60":16.52,"sma_120":15.34},{"date":"2024-10-29","open":15.05,"high":15.05,"low":15.0,"close":15.0,"volume":1082,"rsi_14":39.5,"sma_20":15.27,"sma_60":16.51,"sma_120":15.36},{"date":"2024-10-30","open":15.0,"high":15.0,"low":15.0,"close":15.0,"volume":10,"rsi_14":46.05,"sma_20":15.19,"sma_60":16.5,"sma_120":15.37},{"date":"2024-10-31","open":15.63,"high":16.0,"low":15.63,"close":16.0,"volume":1716,"rsi_14":68.15,"sma_20":15.16,"sma_60":16.51,"sma_120":15.39},{"date":"2024-11-01","open":16.0,"high":16.0,"low":16.0,"close":16.0,"volume":0,"rsi_14":70.51,"sma_20":15.15,"sma_60":16.52,"sma_120":15.42},{"date":"2024-11-04","open":16.05,"high":16.05,"low":16.05,"close":16.05,"volume":500,"rsi_14":69.33,"sma_20":15.16,"sma_60":16.53,"sma_120":15.44},{"date":"2024-11-05","open":16.05,"high":16.05,"low":16.05,"close":16.05,"volume":0,"rsi_14":75.36,"sma_20":15.22,"sma_60":16.53,"sma_120":15.47},{"date":"2024-11-06","open":14.92,"high":15.56,"low":14.92,"close":15.56,"volume":440,"rsi_14":65.99,"sma_20":15.2,"sma_60":16.53,"sma_120":15.49},{"date":"2024-11-07","open":15.03,"high":15.03,"low":15.03,"close":15.03,"volume":100,"rsi_14":50.92,"sma_20":15.18,"sma_60":16.52,"sma_120":15.5},{"date":"2024-11-08","open":15.48,"high":15.94,"low":14.5,"close":14.97,"volume":13367,"rsi_14":50.13,"sma_20":15.21,"sma_60":16.49,"sma_120":15.52},{"date":"2024-11-11","open":15.06,"high":15.1,"low":15.0,"close":15.1,"volume":1150,"rsi_14":46.83,"sma_20":15.24,"sma_60":16.47,"sma_120":15.53},{"date":"2024-11-12","open":14.78,"high":16.01,"low":14.77,"close":16.01,"volume":1999,"rsi_14":57.49,"sma_20":15.31,"sma_60":16.45,"sma_120":15.55},{"date":"2024-11-13","open":16.01,"high":16.01,"low":16.01,"close":16.01,"volume":232,"rsi_14":57.49,"sma_20":15.4,"sma_60":16.44,"sma_120":15.58},{"date":"2024-11-14","open":14.57,"high":16.01,"low":14.57,"close":16.01,"volume":205,"rsi_14":51.99,"sma_20":15.48,"sma_60":16.43,"sma_120":15.6},{"date":"2024-11-15","open":15.79,"high":15.79,"low":15.79,"close":15.79,"volume":200,"rsi_14":59.71,"sma_20":15.52,"sma_60":16.41,"sma_120":15.63},{"date":"2024-11-18","open":14.97,"high":14.97,"low":14.97,"close":14.97,"volume":130,"rsi_14":49.64,"sma_20":15.53,"sma_60":16.36,"sma_120":15.65},{"date":"2024-11-19","open":14.97,"high":15.48,"low":14.97,"close":15.48,"volume":790,"rsi_14":55.08,"sma_20":15.53,"sma_60":16.33,"sma_120":15.67},{"date":"2024-11-20","open":15.48,"high":15.48,"low":15.48,"close":15.48,"volume":197,"rsi_14":43.01,"sma_20":15.54,"sma_60":16.3,"sma_120":15.7},{"date":"2024-11-21","open":15.16,"high":15.64,"low":15.01,"close":15.64,"volume":854,"rsi_14":45.39,"sma_20":15.56,"sma_60":16.27,"sma_120":15.73},{"date":"2024-11-22","open":16.07,"high":16.07,"low":15.2,"close":15.21,"volume":3472,"rsi_14":40.15,"sma_20":15.52,"sma_60":16.24,"sma_120":15.75},{"date":"2024-11-25","open":15.27,"high":15.78,"low":15.25,"close":15.25,"volume":1166,"rsi_14":40.71,"sma_20":15.53,"sma_60":16.2,"sma_120":15.77},{"date":"2024-11-26","open":15.21,"high":15.21,"low":15.21,"close":15.21,"volume":105,"rsi_14":45.46,"sma_20":15.54,"sma_60":16.16,"sma_120":15.79},{"date":"2024-11-27","open":15.01,"high":15.01,"low":14.5,"close":14.91,"volume":3837,"rsi_14":48.34,"sma_20":15.54,"sma_60":16.11,"sma_120":15.8},{"date":"2024-11-29","open":14.49,"high":14.85,"low":14.45,"close":14.85,"volume":1485,"rsi_14":48.34,"sma_20":15.48,"sma_60":16.04,"sma_120":15.81},{"date":"2024-12-02","open":14.45,"high":14.64,"low":14.45,"close":14.64,"volume":680,"rsi_14":43.79,"sma_20":15.41,"sma_60":15.98,"sma_120":15.82},{"date":"2024-12-03","open":14.7,"high":14.7,"low":14.62,"close":14.66,"volume":1236,"rsi_14":26.08,"sma_20":15.34,"sma_60":15.93,"sma_120":15.82},{"date":"2024-12-04","open":14.67,"high":14.87,"low":14.67,"close":14.76,"volume":5667,"rsi_14":28.55,"sma_20":15.28,"sma_60":15.88,"sma_120":15.82},{"date":"2024-12-05","open":14.46,"high":14.72,"low":14.35,"close":14.45,"volume":1883,"rsi_14":25.81,"sma_20":15.22,"sma_60":15.82,"sma_120":15.82},{"date":"2024-12-06","open":14.74,"high":14.74,"low":14.35,"close":14.35,"volume":895,"rsi_14":26.81,"sma_20":15.19,"sma_60":15.76,"sma_120":15.82},{"date":"2024-12-09","open":14.7,"high":14.7,"low":14.7,"close":14.7,"volume":253,"rsi_14":44.88,"sma_20":15.17,"sma_60":15.72,"sma_120":15.82},{"date":"2024-12-10","open":14.6,"high":14.92,"low":14.27,"close":14.32,"volume":2941,"rsi_14":26.84,"sma_20":15.14,"sma_60":15.67,"sma_120":15.82},{"date":"2024-12-11","open":14.29,"high":14.29,"low":14.29,"close":14.29,"volume":407,"rsi_14":26.52,"sma_20":15.05,"sma_60":15.62,"sma_120":15.82},{"date":"2024-12-12","open":14.29,"high":14.29,"low":14.29,"close":14.29,"volume":0,"rsi_14":21.5,"sma_20":14.96,"sma_60":15.57,"sma_120":15.82},{"date":"2024-12-13","open":14.49,"high":14.75,"low":14.49,"close":14.66,"volume":824,"rsi_14":38.19,"sma_20":14.9,"sma_60":15.51,"sma_120":15.82},{"date":"2024-12-16","open":14.67,"high":14.67,"low":14.16,"close":14.16,"volume":951,"rsi_14":30.32,"sma_20":14.81,"sma_60":15.44,"sma_120":15.82},{"date":"2024-12-17","open":14.85,"high":14.85,"low":13.36,"close":14.81,"volume":5160,"rsi_14":44.11,"sma_20":14.81,"sma_60":15.38,"sma_120":15.82},{"date":"2024-12-18","open":14.49,"high":14.49,"low":13.26,"close":13.35,"volume":2795,"rsi_14":32.88,"sma_20":14.7,"sma_60":15.31,"sma_120":15.81},{"date":"2024-12-19","open":13.11,"high":13.11,"low":13.0,"close":13.0,"volume":709,"rsi_14":30.91,"sma_20":14.58,"sma_60":15.23,"sma_120":15.8},{"date":"2024-12-20","open":12.53,"high":13.0,"low":12.53,"close":13.0,"volume":1653,"rsi_14":32.31,"sma_20":14.44,"sma_60":15.15,"sma_120":15.78},{"date":"2024-12-23","open":13.0,"high":13.0,"low":13.0,"close":13.0,"volume":6,"rsi_14":31.99,"sma_20":14.33,"sma_60":15.08,"sma_120":15.77},{"date":"2024-12-24","open":12.98,"high":13.0,"low":12.88,"close":13.0,"volume":2479,"rsi_14":30.52,"sma_20":14.22,"sma_60":15.03,"sma_120":15.76},{"date":"2024-12-26","open":13.0,"high":13.5,"low":13.0,"close":13.37,"volume":3714,"rsi_14":38.14,"sma_20":14.13,"sma_60":14.98,"sma_120":15.75},{"date":"2024-12-27","open":13.87,"high":13.87,"low":13.87,"close":13.87,"volume":311,"rsi_14":45.18,"sma_20":14.08,"sma_60":14.93,"sma_120":15.75},{"date":"2024-12-30","open":13.58,"high":13.6,"low":13.5,"close":13.5,"volume":1761,"rsi_14":37.99,"sma_20":14.01,"sma_60":14.88,"sma_120":15.75},{"date":"2024-12-31","open":13.04,"high":13.04,"low":13.04,"close":13.04,"volume":124,"rsi_14":37.39,"sma_20":13.93,"sma_60":14.83,"sma_120":15.74},{"date":"2025-01-02","open":13.51,"high":13.51,"low":13.51,"close":13.51,"volume":284,"rsi_14":42.93,"sma_20":13.87,"sma_60":14.79,"sma_120":15.74},{"date":"2025-01-03","open":13.5,"high":13.5,"low":13.5,"close":13.5,"volume":118,"rsi_14":42.85,"sma_20":13.81,"sma_60":14.77,"sma_120":15.73},{"date":"2025-01-06","open":13.5,"high":13.5,"low":13.5,"close":13.5,"volume":126,"rsi_14":38.71,"sma_20":13.76,"sma_60":14.73,"sma_120":15.72},{"date":"2025-01-07","open":13.5,"high":13.5,"low":13.5,"close":13.5,"volume":333,"rsi_14":42.93,"sma_20":13.72,"sma_60":14.7,"sma_120":15.71},{"date":"2025-01-08","open":13.25,"high":13.68,"low":13.0,"close":13.23,"volume":5347,"rsi_14":31.46,"sma_20":13.64,"sma_60":14.68,"sma_120":15.7},{"date":"2025-01-10","open":14.44,"high":14.44,"low":14.44,"close":14.44,"volume":101,"rsi_14":63.58,"sma_20":13.65,"sma_60":14.68,"sma_120":15.68},{"date":"2025-01-13","open":13.03,"high":13.8,"low":13.0,"close":13.8,"volume":972,"rsi_14":59.3,"sma_20":13.63,"sma_60":14.66,"sma_120":15.66},{"date":"2025-01-14","open":13.8,"high":13.8,"low":13.8,"close":13.8,"volume":382,"rsi_14":59.3,"sma_20":13.6,"sma_60":14.65,"sma_120":15.64},{"date":"2025-01-15","open":14.44,"high":14.56,"low":14.07,"close":14.14,"volume":3967,"rsi_14":62.3,"sma_20":13.58,"sma_60":14.65,"sma_120":15.62},{"date":"2025-01-16","open":14.48,"high":14.5,"low":14.48,"close":14.5,"volume":459,"rsi_14":64.99,"sma_20":13.59,"sma_60":14.64,"sma_120":15.61},{"date":"2025-01-17","open":14.0,"high":14.45,"low":14.0,"close":14.45,"volume":1448,"rsi_14":61.57,"sma_20":13.57,"sma_60":14.64,"sma_120":15.6},{"date":"2025-01-21","open":14.45,"high":14.45,"low":14.45,"close":14.45,"volume":96,"rsi_14":56.93,"sma_20":13.63,"sma_60":14.62,"sma_120":15.59},{"date":"2025-01-22","open":14.45,"high":14.45,"low":14.45,"close":14.45,"volume":3,"rsi_14":62.46,"sma_20":13.7,"sma_60":14.61,"sma_120":15.58},{"date":"2025-01-23","open":14.45,"high":14.45,"low":14.45,"close":14.45,"volume":46,"rsi_14":71.05,"sma_20":13.77,"sma_60":14.59,"sma_120":15.57},{"date":"2025-01-24","open":14.45,"high":14.45,"low":14.45,"close":14.45,"volume":25,"rsi_14":66.32,"sma_20":13.85,"sma_60":14.57,"sma_120":15.55},{"date":"2025-01-27","open":13.32,"high":14.07,"low":13.32,"close":14.05,"volume":1517,"rsi_14":58.41,"sma_20":13.9,"sma_60":14.55,"sma_120":15.53},{"date":"2025-01-28","open":13.96,"high":14.0,"low":13.95,"close":14.0,"volume":1249,"rsi_14":57.53,"sma_20":13.93,"sma_60":14.53,"sma_120":15.52},{"date":"2025-01-29","open":15.0,"high":15.73,"low":14.4,"close":14.43,"volume":2076,"rsi_14":62.43,"sma_20":13.96,"sma_60":14.52,"sma_120":15.51},{"date":"2025-01-30","open":14.73,"high":14.84,"low":14.4,"close":14.5,"volume":4607,"rsi_14":67.89,"sma_20":14.01,"sma_60":14.5,"sma_120":15.5},{"date":"2025-01-31","open":14.5,"high":14.94,"low":14.5,"close":14.94,"volume":2862,"rsi_14":58.99,"sma_20":14.1,"sma_60":14.48,"sma_120":15.5},{"date":"2025-02-03","open":14.8,"high":15.03,"low":14.8,"close":14.8,"volume":1953,"rsi_14":71.93,"sma_20":14.17,"sma_60":14.46,"sma_120":15.49},{"date":"2025-02-04","open":14.76,"high":15.06,"low":14.75,"close":15.06,"volume":1300,"rsi_14":74.8,"sma_20":14.25,"sma_60":14.44,"sma_120":15.49},{"date":"2025-02-05","open":14.75,"high":14.94,"low":14.75,"close":14.76,"volume":1080,"rsi_14":62.36,"sma_20":14.31,"sma_60":14.43,"sma_120":15.48},{"date":"2025-02-06","open":14.59,"high":14.59,"low":14.59,"close":14.59,"volume":101,"rsi_14":51.98,"sma_20":14.36,"sma_60":14.42,"sma_120":15.47},{"date":"2025-02-07","open":14.75,"high":15.1,"low":14.6,"close":14.98,"volume":2367,"rsi_14":60.01,"sma_20":14.45,"sma_60":14.42,"sma_120":15.46},{"date":"2025-02-10","open":14.61,"high":15.1,"low":14.48,"close":14.99,"volume":3611,"rsi_14":60.19,"sma_20":14.48,"sma_60":14.42,"sma_120":15.45},{"date":"2025-02-11","open":14.9,"high":15.45,"low":14.9,"close":15.05,"volume":2529,"rsi_14":61.04,"sma_20":14.54,"sma_60":14.41,"sma_120":15.43},{"date":"2025-02-12","open":15.05,"high":15.05,"low":15.05,"close":15.05,"volume":88,"rsi_14":61.04,"sma_20":14.6,"sma_60":14.39,"sma_120":15.42},{"date":"2025-02-13","open":15.71,"high":15.75,"low":15.38,"close":15.67,"volume":1808,"rsi_14":68.28,"sma_20":14.68,"sma_60":14.38,"sma_120":15.41},{"date":"2025-02-14","open":15.04,"high":15.04,"low":15.04,"close":15.04,"volume":510,"rsi_14":63.88,"sma_20":14.71,"sma_60":14.37,"sma_120":15.39},{"date":"2025-02-18","open":15.5,"high":15.88,"low":15.49,"close":15.88,"volume":1205,"rsi_14":71.56,"sma_20":14.78,"sma_60":14.39,"sma_120":15.37},{"date":"2025-02-19","open":15.6,"high":15.6,"low":15.4,"close":15.4,"volume":1348,"rsi_14":61.02,"sma_20":14.83,"sma_60":14.39,"sma_120":15.36},{"date":"2025-02-20","open":15.22,"high":16.32,"low":15.22,"close":15.55,"volume":875,"rsi_14":61.71,"sma_20":14.88,"sma_60":14.39,"sma_120":15.34},{"date":"2025-02-21","open":15.62,"high":15.62,"low":15.56,"close":15.56,"volume":356,"rsi_14":57.65,"sma_20":14.94,"sma_60":14.39,"sma_120":15.33},{"date":"2025-02-24","open":15.85,"high":16.3,"low":15.85,"close":15.85,"volume":3120,"rsi_14":62.49,"sma_20":15.01,"sma_60":14.4,"sma_120":15.32},{"date":"2025-02-25","open":15.99,"high":16.05,"low":15.99,"close":16.05,"volume":471,"rsi_14":61.95,"sma_20":15.11,"sma_60":14.41,"sma_120":15.31},{"date":"2025-02-26","open":16.02,"high":16.47,"low":15.95,"close":16.38,"volume":4871,"rsi_14":69.41,"sma_20":15.23,"sma_60":14.43,"sma_120":15.29},{"date":"2025-02-27","open":16.17,"high":16.17,"low":16.17,"close":16.17,"volume":253,"rsi_14":68.73,"sma_20":15.31,"sma_60":14.45,"sma_120":15.28},{"date":"2025-02-28","open":16.17,"high":16.17,"low":16.17,"close":16.17,"volume":447,"rsi_14":65.56,"sma_20":15.4,"sma_60":14.47,"sma_120":15.26},{"date":"2025-03-03","open":16.5,"high":16.76,"low":16.5,"close":16.5,"volume":7711,"rsi_14":68.2,"sma_20":15.48,"sma_60":14.5,"sma_120":15.24},{"date":"2025-03-04","open":15.96,"high":15.98,"low":15.96,"close":15.98,"volume":843,"rsi_14":60.1,"sma_20":15.53,"sma_60":14.52,"sma_120":15.23},{"date":"2025-03-05","open":16.01,"high":16.24,"low":15.76,"close":15.76,"volume":6555,"rsi_14":57.36,"sma_20":15.57,"sma_60":14.54,"sma_120":15.21},{"date":"2025-03-06","open":15.8,"high":16.1,"low":15.8,"close":16.05,"volume":1687,"rsi_14":54.23,"sma_20":15.63,"sma_60":14.57,"sma_120":15.2},{"date":"2025-03-07","open":16.05,"high":16.06,"low":15.88,"close":16.06,"volume":1588,"rsi_14":63.16,"sma_20":15.71,"sma_60":14.6,"sma_120":15.18},{"date":"2025-03-10","open":16.07,"high":16.16,"low":16.06,"close":16.06,"volume":1526,"rsi_14":53.0,"sma_20":15.76,"sma_60":14.62,"sma_120":15.17},{"date":"2025-03-11","open":15.78,"high":16.29,"low":15.78,"close":16.02,"volume":2112,"rsi_14":61.92,"sma_20":15.81,"sma_60":14.65,"sma_120":15.16},{"date":"2025-03-12","open":15.78,"high":16.5,"low":15.78,"close":15.79,"volume":700,"rsi_14":54.48,"sma_20":15.85,"sma_60":14.67,"sma_120":15.15},{"date":"2025-03-13","open":15.69,"high":15.69,"low":15.69,"close":15.69,"volume":100,"rsi_14":52.35,"sma_20":15.88,"sma_60":14.7,"sma_120":15.13},{"date":"2025-03-14","open":15.74,"high":15.81,"low":15.31,"close":15.33,"volume":4665,"rsi_14":40.84,"sma_20":15.86,"sma_60":14.71,"sma_120":15.11},{"date":"2025-03-17","open":15.75,"high":15.75,"low":15.75,"close":15.75,"volume":343,"rsi_14":45.1,"sma_20":15.9,"sma_60":14.73,"sma_120":15.09},{"date":"2025-03-18","open":15.82,"high":15.82,"low":15.56,"close":15.58,"volume":584,"rsi_14":36.21,"sma_20":15.89,"sma_60":14.75,"sma_120":15.06},{"date":"2025-03-19","open":15.58,"high":15.58,"low":15.58,"close":15.58,"volume":53,"rsi_14":39.03,"sma_20":15.89,"sma_60":14.78,"sma_120":15.05},{"date":"2025-03-20","open":15.58,"high":15.58,"low":15.58,"close":15.58,"volume":104,"rsi_14":39.03,"sma_20":15.9,"sma_60":14.83,"sma_120":15.03},{"date":"2025-03-21","open":15.6,"high":15.6,"low":15.45,"close":15.47,"volume":1471,"rsi_14":29.15,"sma_20":15.89,"sma_60":14.87,"sma_120":15.01},{"date":"2025-03-24","open":15.47,"high":16.63,"low":15.38,"close":15.51,"volume":4589,"rsi_14":38.19,"sma_20":15.87,"sma_60":14.91,"sma_120":14.99},{"date":"2025-03-25","open":15.33,"high":15.53,"low":15.33,"close":15.53,"volume":692,"rsi_14":43.58,"sma_20":15.85,"sma_60":14.95,"sma_120":14.99},{"date":"2025-03-26","open":15.45,"high":16.19,"low":15.45,"close":15.55,"volume":508,"rsi_14":33.55,"sma_20":15.81,"sma_60":14.99,"sma_120":14.98},{"date":"2025-03-27","open":15.73,"high":15.73,"low":15.73,"close":15.73,"volume":364,"rsi_14":40.24,"sma_20":15.78,"sma_60":15.02,"sma_120":14.98},{"date":"2025-03-28","open":16.18,"high":16.18,"low":15.51,"close":15.75,"volume":1449,"rsi_14":40.94,"sma_20":15.76,"sma_60":15.06,"sma_120":14.97},{"date":"2025-03-31","open":15.16,"high":15.16,"low":15.03,"close":15.03,"volume":2595,"rsi_14":29.29,"sma_20":15.69,"sma_60":15.09,"sma_120":14.96},{"date":"2025-04-01","open":15.03,"high":15.03,"low":15.03,"close":15.03,"volume":119,"rsi_14":32.41,"sma_20":15.64,"sma_60":15.12,"sma_120":14.95},{"date":"2025-04-02","open":15.2,"high":15.76,"low":15.0,"close":15.05,"volume":3751,"rsi_14":34.62,"sma_20":15.61,"sma_60":15.14,"sma_120":14.95},{"date":"2025-04-03","open":14.77,"high":14.97,"low":14.56,"close":14.97,"volume":6441,"rsi_14":40.0,"sma_20":15.55,"sma_60":15.17,"sma_120":14.95},{"date":"2025-04-04","open":14.81,"high":14.81,"low":12.13,"close":13.64,"volume":14757,"rsi_14":11.08,"sma_20":15.43,"sma_60":15.17,"sma_120":14.93},{"date":"2025-04-07","open":11.9,"high":11.9,"low":10.74,"close":11.44,"volume":7852,"rsi_14":6.33,"sma_20":15.2,"sma_60":15.14,"sma_120":14.91},{"date":"2025-04-08","open":12.0,"high":12.01,"low":9.75,"close":10.58,"volume":17685,"rsi_14":5.36,"sma_20":14.93,"sma_60":15.07,"sma_120":14.87},{"date":"2025-04-09","open":10.85,"high":11.56,"low":10.85,"close":11.16,"volume":1959,"rsi_14":14.25,"sma_20":14.7,"sma_60":15.03,"sma_120":14.85},{"date":"2025-04-10","open":10.94,"high":10.95,"low":10.5,"close":10.82,"volume":4708,"rsi_14":13.74,"sma_20":14.45,"sma_60":14.98,"sma_120":14.82},{"date":"2025-04-11","open":10.97,"high":10.97,"low":10.97,"close":10.97,"volume":637,"rsi_14":15.16,"sma_20":14.24,"sma_60":14.93,"sma_120":14.79},{"date":"2025-04-14","open":10.88,"high":11.11,"low":10.88,"close":10.91,"volume":3519,"rsi_14":14.77,"sma_20":13.99,"sma_60":14.87,"sma_120":14.76},{"date":"2025-04-15","open":11.07,"high":11.61,"low":10.66,"close":10.8,"volume":11673,"rsi_14":14.27,"sma_20":13.75,"sma_60":14.81,"sma_120":14.72},{"date":"2025-04-16","open":10.97,"high":11.0,"low":10.6,"close":10.72,"volume":11982,"rsi_14":11.73,"sma_20":13.51,"sma_60":14.74,"sma_120":14.68},{"date":"2025-04-17","open":10.68,"high":11.1,"low":10.68,"close":10.99,"volume":1321,"rsi_14":14.98,"sma_20":13.28,"sma_60":14.69,"sma_120":14.65},{"date":"2025-04-21","open":11.07,"high":11.13,"low":10.84,"close":10.98,"volume":2488,"rsi_14":16.73,"sma_20":13.06,"sma_60":14.63,"sma_120":14.61},{"date":"2025-04-22","open":11.29,"high":11.3,"low":11.04,"close":11.17,"volume":2911,"rsi_14":19.25,"sma_20":12.84,"sma_60":14.57,"sma_120":14.57},{"date":"2025-04-23","open":11.34,"high":11.61,"low":11.12,"close":11.24,"volume":23386,"rsi_14":19.89,"sma_20":12.63,"sma_60":14.53,"sma_120":14.54},{"date":"2025-04-24","open":11.15,"high":11.23,"low":10.91,"close":11.23,"volume":1833,"rsi_14":20.11,"sma_20":12.41,"sma_60":14.48,"sma_120":14.51},{"date":"2025-04-25","open":11.6,"high":12.0,"low":11.31,"close":11.44,"volume":11969,"rsi_14":28.57,"sma_20":12.2,"sma_60":14.43,"sma_120":14.48},{"date":"2025-04-28","open":11.42,"high":11.78,"low":11.4,"close":11.78,"volume":6319,"rsi_14":55.18,"sma_20":12.0,"sma_60":14.39,"sma_120":14.44},{"date":"2025-04-29","open":11.99,"high":11.99,"low":11.41,"close":11.65,"volume":10307,"rsi_14":71.06,"sma_20":11.83,"sma_60":14.33,"sma_120":14.41},{"date":"2025-04-30","open":11.88,"high":12.15,"low":11.39,"close":11.69,"volume":10159,"rsi_14":63.23,"sma_20":11.66,"sma_60":14.28,"sma_120":14.37},{"date":"2025-05-01","open":11.59,"high":11.6,"low":11.49,"close":11.52,"volume":8293,"rsi_14":68.91,"sma_20":11.48,"sma_60":14.22,"sma_120":14.33},{"date":"2025-05-02","open":11.46,"high":11.98,"low":11.46,"close":11.64,"volume":2934,"rsi_14":68.54,"sma_20":11.32,"sma_60":14.17,"sma_120":14.3},{"date":"2025-05-05","open":11.79,"high":11.79,"low":11.6,"close":11.6,"volume":2174,"rsi_14":69.18,"sma_20":11.22,"sma_60":14.12,"sma_120":14.27},{"date":"2025-05-06","open":11.73,"high":11.89,"low":11.71,"close":11.89,"volume":5202,"rsi_14":77.6,"sma_20":11.24,"sma_60":14.07,"sma_120":14.25},{"date":"2025-05-07","open":11.95,"high":11.95,"low":11.94,"close":11.94,"volume":513,"rsi_14":81.26,"sma_20":11.31,"sma_60":14.02,"sma_120":14.22},{"date":"2025-05-08","open":12.14,"high":12.37,"low":11.96,"close":12.37,"volume":2456,"rsi_14":82.72,"sma_20":11.37,"sma_60":13.97,"sma_120":14.19},{"date":"2025-05-09","open":12.01,"high":12.28,"low":12.01,"close":12.24,"volume":1126,"rsi_14":78.34,"sma_20":11.44,"sma_60":13.92,"sma_120":14.16},{"date":"2025-05-12","open":12.05,"high":12.52,"low":12.05,"close":12.37,"volume":4451,"rsi_14":77.72,"sma_20":11.51,"sma_60":13.87,"sma_120":14.13},{"date":"2025-05-13","open":12.49,"high":12.93,"low":12.41,"close":12.75,"volume":4237,"rsi_14":80.51,"sma_20":11.6,"sma_60":13.83,"sma_120":14.1},{"date":"2025-05-14","open":12.5,"high":12.75,"low":12.25,"close":12.75,"volume":2915,"rsi_14":80.83,"sma_20":11.7,"sma_60":13.78,"sma_120":14.08},{"date":"2025-05-15","open":12.7,"high":12.7,"low":12.42,"close":12.42,"volume":530,"rsi_14":68.96,"sma_20":11.78,"sma_60":13.73,"sma_120":14.06},{"date":"2025-05-16","open":12.51,"high":12.79,"low":12.22,"close":12.22,"volume":1990,"rsi_14":59.01,"sma_20":11.84,"sma_60":13.67,"sma_120":14.03},{"date":"2025-05-19","open":12.25,"high":12.45,"low":11.96,"close":12.17,"volume":3569,"rsi_14":60.99,"sma_20":11.9,"sma_60":13.62,"sma_120":14.0},{"date":"2025-05-20","open":12.46,"high":12.87,"low":12.26,"close":12.7,"volume":6334,"rsi_14":67.67,"sma_20":11.98,"sma_60":13.57,"sma_120":13.98},{"date":"2025-05-21","open":12.54,"high":13.0,"low":12.54,"close":12.59,"volume":573,"rsi_14":69.27,"sma_20":12.05,"sma_60":13.51,"sma_120":13.96},{"date":"2025-05-22","open":12.58,"high":12.59,"low":12.39,"close":12.39,"volume":2295,"rsi_14":63.09,"sma_20":12.11,"sma_60":13.44,"sma_120":13.93},{"date":"2025-05-23","open":13.3,"high":13.3,"low":12.4,"close":12.57,"volume":2107,"rsi_14":66.14,"sma_20":12.16,"sma_60":13.38,"sma_120":13.92},{"date":"2025-05-27","open":13.25,"high":13.25,"low":12.48,"close":12.67,"volume":1015,"rsi_14":63.78,"sma_20":12.21,"sma_60":13.32,"sma_120":13.9},{"date":"2025-05-28","open":13.5,"high":13.5,"low":12.38,"close":12.59,"volume":1013,"rsi_14":61.6,"sma_20":12.25,"sma_60":13.26,"sma_120":13.88},{"date":"2025-05-29","open":12.59,"high":12.59,"low":12.59,"close":12.59,"volume":0,"rsi_14":54.66,"sma_20":12.3,"sma_60":13.2,"sma_120":13.86},{"date":"2025-05-30","open":12.59,"high":12.59,"low":12.59,"close":12.59,"volume":100,"rsi_14":57.73,"sma_20":12.35,"sma_60":13.15,"sma_120":13.84},{"date":"2025-06-02","open":12.56,"high":12.63,"low":12.07,"close":12.63,"volume":6204,"rsi_14":55.94,"sma_20":12.4,"sma_60":13.09,"sma_120":13.83},{"date":"2025-06-03","open":12.6,"high":12.6,"low":12.39,"close":12.39,"volume":888,"rsi_14":41.21,"sma_20":12.44,"sma_60":13.03,"sma_120":13.81},{"date":"2025-06-04","open":12.48,"high":12.6,"low":12.48,"close":12.5,"volume":422,"rsi_14":44.21,"sma_20":12.47,"sma_60":12.97,"sma_120":13.8},{"date":"2025-06-05","open":12.5,"high":12.5,"low":12.36,"close":12.37,"volume":1213,"rsi_14":48.72,"sma_20":12.49,"sma_60":12.91,"sma_120":13.78},{"date":"2025-06-06","open":12.31,"high":12.54,"low":12.31,"close":12.49,"volume":1512,"rsi_14":57.19,"sma_20":12.5,"sma_60":12.85,"sma_120":13.76},{"date":"2025-06-09","open":12.84,"high":12.85,"low":12.51,"close":12.85,"volume":2386,"rsi_14":65.54,"sma_20":12.53,"sma_60":12.81,"sma_120":13.75},{"date":"2025-06-10","open":12.65,"high":12.65,"low":12.65,"close":12.65,"volume":226,"rsi_14":48.68,"sma_20":12.54,"sma_60":12.76,"sma_120":13.73},{"date":"2025-06-11","open":12.59,"high":12.6,"low":12.56,"close":12.59,"volume":654,"rsi_14":50.0,"sma_20":12.54,"sma_60":12.71,"sma_120":13.72},{"date":"2025-06-12","open":13.4,"high":13.4,"low":12.92,"close":13.0,"volume":3441,"rsi_14":65.1,"sma_20":12.55,"sma_60":12.67,"sma_120":13.71},{"date":"2025-06-13","open":13.0,"high":13.57,"low":12.99,"close":12.99,"volume":5266,"rsi_14":61.36,"sma_20":12.58,"sma_60":12.62,"sma_120":13.7},{"date":"2025-06-16","open":13.07,"high":13.51,"low":12.91,"close":13.51,"volume":2240,"rsi_14":68.55,"sma_20":12.64,"sma_60":12.59,"sma_120":13.71},{"date":"2025-06-17","open":13.5,"high":13.65,"low":12.94,"close":13.27,"volume":1621,"rsi_14":63.84,"sma_20":12.7,"sma_60":12.55,"sma_120":13.71},{"date":"2025-06-18","open":12.92,"high":13.44,"low":12.9,"close":13.44,"volume":921,"rsi_14":66.2,"sma_20":12.73,"sma_60":12.52,"sma_120":13.71},{"date":"2025-06-20","open":13.44,"high":14.17,"low":13.44,"close":14.17,"volume":1409,"rsi_14":73.61,"sma_20":12.81,"sma_60":12.5,"sma_120":13.72},{"date":"2025-06-23","open":14.27,"high":14.65,"low":14.13,"close":14.65,"volume":1938,"rsi_14":76.69,"sma_20":12.93,"sma_60":12.48,"sma_120":13.73},{"date":"2025-06-24","open":13.67,"high":14.67,"low":13.67,"close":14.45,"volume":5808,"rsi_14":77.51,"sma_20":13.02,"sma_60":12.46,"sma_120":13.74},{"date":"2025-06-25","open":13.84,"high":13.84,"low":13.84,"close":13.84,"volume":159,"rsi_14":65.84,"sma_20":13.08,"sma_60":12.43,"sma_120":13.74},{"date":"2025-06-26","open":13.84,"high":14.03,"low":13.84,"close":14.03,"volume":391,"rsi_14":69.32,"sma_20":13.15,"sma_60":12.41,"sma_120":13.75},{"date":"2025-06-27","open":14.05,"high":14.14,"low":14.05,"close":14.14,"volume":706,"rsi_14":69.25,"sma_20":13.23,"sma_60":12.4,"sma_120":13.76},{"date":"2025-06-30","open":13.48,"high":13.71,"low":13.17,"close":13.17,"volume":2221,"rsi_14":53.27,"sma_20":13.26,"sma_60":12.36,"sma_120":13.75},{"date":"2025-07-01","open":13.2,"high":13.61,"low":12.78,"close":13.61,"volume":13277,"rsi_14":59.3,"sma_20":13.31,"sma_60":12.34,"sma_120":13.75},{"date":"2025-07-02","open":13.61,"high":13.61,"low":13.25,"close":13.25,"volume":1979,"rsi_14":56.08,"sma_20":13.35,"sma_60":12.34,"sma_120":13.75},{"date":"2025-07-03","open":13.25,"high":13.25,"low":13.25,"close":13.25,"volume":59,"rsi_14":52.49,"sma_20":13.39,"sma_60":12.37,"sma_120":13.75},{"date":"2025-07-07","open":13.28,"high":13.28,"low":13.05,"close":13.05,"volume":494,"rsi_14":50.6,"sma_20":13.42,"sma_60":12.41,"sma_120":13.74},{"date":"2025-07-08","open":13.15,"high":13.15,"low":13.15,"close":13.15,"volume":485,"rsi_14":46.21,"sma_20":13.45,"sma_60":12.44,"sma_120":13.73},{"date":"2025-07-09","open":13.35,"high":13.35,"low":13.35,"close":13.35,"volume":228,"rsi_14":50.84,"sma_20":13.48,"sma_60":12.48,"sma_120":13.73},{"date":"2025-07-10","open":13.27,"high":13.3,"low":13.05,"close":13.3,"volume":5801,"rsi_14":48.48,"sma_20":13.51,"sma_60":12.52,"sma_120":13.72},{"date":"2025-07-11","open":13.3,"high":13.66,"low":13.3,"close":13.47,"volume":1919,"rsi_14":41.32,"sma_20":13.55,"sma_60":12.56,"sma_120":13.72},{"date":"2025-07-14","open":13.54,"high":13.7,"low":13.54,"close":13.55,"volume":1274,"rsi_14":34.97,"sma_20":13.58,"sma_60":12.61,"sma_120":13.71},{"date":"2025-07-15","open":13.95,"high":15.02,"low":13.09,"close":13.51,"volume":4003,"rsi_14":36.51,"sma_20":13.61,"sma_60":12.66,"sma_120":13.7},{"date":"2025-07-16","open":14.39,"high":14.39,"low":13.67,"close":14.0,"volume":4728,"rsi_14":52.3,"sma_20":13.63,"sma_60":12.71,"sma_120":13.7},{"date":"2025-07-17","open":13.95,"high":13.96,"low":13.8,"close":13.82,"volume":1564,"rsi_14":46.9,"sma_20":13.66,"sma_60":12.75,"sma_120":13.69},{"date":"2025-07-18","open":13.83,"high":14.73,"low":13.83,"close":14.26,"volume":1380,"rsi_14":51.61,"sma_20":13.7,"sma_60":12.81,"sma_120":13.69},{"date":"2025-07-21","open":14.2,"high":14.35,"low":14.0,"close":14.15,"volume":4074,"rsi_14":67.16,"sma_20":13.7,"sma_60":12.85,"sma_120":13.69},{"date":"2025-07-22","open":14.73,"high":14.73,"low":13.85,"close":13.97,"volume":4673,"rsi_14":56.95,"sma_20":13.67,"sma_60":12.9,"sma_120":13.69},{"date":"2025-07-23","open":14.49,"high":14.49,"low":14.0,"close":14.35,"volume":1991,"rsi_14":70.95,"sma_20":13.66,"sma_60":12.95,"sma_120":13.69},{"date":"2025-07-24","open":14.11,"high":14.38,"low":13.81,"close":14.0,"volume":1593,"rsi_14":62.5,"sma_20":13.67,"sma_60":12.98,"sma_120":13.69},{"date":"2025-07-25","open":14.8,"high":14.8,"low":13.95,"close":13.97,"volume":1171,"rsi_14":66.25,"sma_20":13.67,"sma_60":13.02,"sma_120":13.68},{"date":"2025-07-28","open":14.01,"high":14.5,"low":13.96,"close":14.29,"volume":2334,"rsi_14":68.74,"sma_20":13.67,"sma_60":13.07,"sma_120":13.67},{"date":"2025-07-29","open":14.35,"high":14.74,"low":14.14,"close":14.44,"volume":607,"rsi_14":68.15,"sma_20":13.74,"sma_60":13.12,"sma_120":13.67},{"date":"2025-07-30","open":14.36,"high":14.36,"low":13.96,"close":14.27,"volume":746,"rsi_14":65.61,"sma_20":13.77,"sma_60":13.16,"sma_120":13.66},{"date":"2025-07-31","open":14.2,"high":14.56,"low":13.82,"close":14.56,"volume":9091,"rsi_14":66.86,"sma_20":13.83,"sma_60":13.21,"sma_120":13.66},{"date":"2025-08-01","open":14.15,"high":14.96,"low":14.0,"close":14.9,"volume":1454,"rsi_14":69.36,"sma_20":13.92,"sma_60":13.26,"sma_120":13.66},{"date":"2025-08-04","open":14.85,"high":14.85,"low":14.43,"close":14.62,"volume":4881,"rsi_14":65.05,"sma_20":14.0,"sma_60":13.3,"sma_120":13.66},{"date":"2025-08-05","open":14.77,"high":14.77,"low":14.77,"close":14.77,"volume":214,"rsi_14":61.42,"sma_20":14.08,"sma_60":13.34,"sma_120":13.66},{"date":"2025-08-06","open":14.38,"high":14.38,"low":14.38,"close":14.38,"volume":138,"rsi_14":57.91,"sma_20":14.13,"sma_60":13.38,"sma_120":13.65},{"date":"2025-08-07","open":14.36,"high":14.4,"low":14.35,"close":14.35,"volume":486,"rsi_14":51.42,"sma_20":14.18,"sma_60":13.41,"sma_120":13.64},{"date":"2025-08-08","open":15.15,"high":15.15,"low":15.15,"close":15.15,"volume":350,"rsi_14":62.96,"sma_20":14.27,"sma_60":13.45,"sma_120":13.64},{"date":"2025-08-11","open":14.4,"high":14.69,"low":14.4,"close":14.62,"volume":1170,"rsi_14":57.77,"sma_20":14.32,"sma_60":13.48,"sma_120":13.63},{"date":"2025-08-12","open":14.4,"high":15.75,"low":14.4,"close":15.75,"volume":857,"rsi_14":64.11,"sma_20":14.43,"sma_60":13.54,"sma_120":13.63},{"date":"2025-08-13","open":14.85,"high":14.95,"low":14.85,"close":14.94,"volume":1119,"rsi_14":58.72,"sma_20":14.48,"sma_60":13.58,"sma_120":13.63},{"date":"2025-08-14","open":14.94,"high":14.94,"low":14.94,"close":14.94,"volume":39,"rsi_14":59.04,"sma_20":14.53,"sma_60":13.63,"sma_120":13.62},{"date":"2025-08-15","open":14.75,"high":14.79,"low":14.5,"close":14.74,"volume":2581,"rsi_14":54.32,"sma_20":14.56,"sma_60":13.66,"sma_120":13.61},{"date":"2025-08-18","open":14.8,"high":14.9,"low":14.8,"close":14.9,"volume":381,"rsi_14":54.42,"sma_20":14.6,"sma_60":13.7,"sma_120":13.61},{"date":"2025-08-19","open":14.61,"high":14.76,"low":14.49,"close":14.76,"volume":406,"rsi_14":54.69,"sma_20":14.64,"sma_60":13.74,"sma_120":13.59},{"date":"2025-08-20","open":15.09,"high":15.09,"low":14.9,"close":14.9,"volume":1251,"rsi_14":53.37,"sma_20":14.66,"sma_60":13.78,"sma_120":13.58},{"date":"2025-08-21","open":14.69,"high":14.88,"low":14.67,"close":14.88,"volume":3414,"rsi_14":49.79,"sma_20":14.71,"sma_60":13.82,"sma_120":13.57},{"date":"2025-08-22","open":14.9,"high":15.26,"low":14.89,"close":15.26,"volume":711,"rsi_14":56.5,"sma_20":14.77,"sma_60":13.86,"sma_120":13.56},{"date":"2025-08-25","open":16.18,"high":16.18,"low":14.54,"close":15.5,"volume":4068,"rsi_14":57.37,"sma_20":14.83,"sma_60":13.91,"sma_120":13.56},{"date":"2025-08-26","open":15.23,"high":15.23,"low":15.04,"close":15.23,"volume":403,"rsi_14":58.76,"sma_20":14.87,"sma_60":13.95,"sma_120":13.55},{"date":"2025-08-27","open":14.8,"high":15.0,"low":14.8,"close":14.9,"volume":4436,"rsi_14":55.35,"sma_20":14.9,"sma_60":13.99,"sma_120":13.54},{"date":"2025-08-28","open":14.9,"high":15.26,"low":14.86,"close":15.11,"volume":9542,"rsi_14":49.56,"sma_20":14.93,"sma_60":14.04,"sma_120":13.53},{"date":"2025-08-29","open":15.11,"high":15.11,"low":15.11,"close":15.11,"volume":13,"rsi_14":56.09,"sma_20":14.94,"sma_60":14.08,"sma_120":13.53},{"date":"2025-09-02","open":15.21,"high":15.21,"low":14.86,"close":15.15,"volume":4682,"rsi_14":39.79,"sma_20":14.97,"sma_60":14.13,"sma_120":13.52},{"date":"2025-09-03","open":14.7,"high":14.7,"low":14.7,"close":14.7,"volume":187,"rsi_14":45.34,"sma_20":14.96,"sma_60":14.16,"sma_120":13.51},{"date":"2025-09-04","open":14.92,"high":14.92,"low":14.92,"close":14.92,"volume":127,"rsi_14":49.57,"sma_20":14.99,"sma_60":14.2,"sma_120":13.5},{"date":"2025-09-05","open":14.92,"high":14.92,"low":14.92,"close":14.92,"volume":4,"rsi_14":53.3,"sma_20":15.02,"sma_60":14.24,"sma_120":13.5},{"date":"2025-09-08","open":15.1,"high":15.14,"low":14.6,"close":14.98,"volume":901,"rsi_14":51.54,"sma_20":15.01,"sma_60":14.28,"sma_120":13.49},{"date":"2025-09-09","open":15.25,"high":15.79,"low":14.93,"close":15.44,"volume":3819,"rsi_14":62.07,"sma_20":15.05,"sma_60":14.32,"sma_120":13.49},{"date":"2025-09-10","open":16.02,"high":16.02,"low":15.49,"close":15.49,"volume":323,"rsi_14":60.73,"sma_20":15.04,"sma_60":14.36,"sma_120":13.49},{"date":"2025-09-11","open":15.65,"high":15.85,"low":15.46,"close":15.46,"volume":452,"rsi_14":60.61,"sma_20":15.06,"sma_60":14.39,"sma_120":13.49},{"date":"2025-09-12","open":15.46,"high":15.46,"low":15.46,"close":15.46,"volume":12,"rsi_14":54.34,"sma_20":15.09,"sma_60":14.43,"sma_120":13.49},{"date":"2025-09-15","open":15.4,"high":15.4,"low":15.4,"close":15.4,"volume":730,"rsi_14":47.7,"sma_20":15.12,"sma_60":14.46,"sma_120":13.49},{"date":"2025-09-16","open":15.06,"high":15.33,"low":15.06,"close":15.33,"volume":842,"rsi_14":52.44,"sma_20":15.14,"sma_60":14.48,"sma_120":13.49},{"date":"2025-09-17","open":15.3,"high":15.4,"low":14.1,"close":14.51,"volume":9218,"rsi_14":42.09,"sma_20":15.13,"sma_60":14.48,"sma_120":13.48},{"date":"2025-09-18","open":15.09,"high":15.09,"low":14.97,"close":14.97,"volume":360,"rsi_14":47.46,"sma_20":15.14,"sma_60":14.49,"sma_120":13.47},{"date":"2025-09-19","open":14.99,"high":15.29,"low":14.99,"close":15.28,"volume":1095,"rsi_14":52.81,"sma_20":15.16,"sma_60":14.51,"sma_120":13.47},{"date":"2025-09-22","open":15.17,"high":15.17,"low":15.1,"close":15.1,"volume":2085,"rsi_14":49.19,"sma_20":15.15,"sma_60":14.53,"sma_120":13.47},{"date":"2025-09-23","open":15.21,"high":15.21,"low":15.1,"close":15.1,"volume":1099,"rsi_14":57.38,"sma_20":15.13,"sma_60":14.54,"sma_120":13.47},{"date":"2025-09-24","open":15.17,"high":15.25,"low":14.81,"close":14.82,"volume":1065,"rsi_14":48.27,"sma_20":15.11,"sma_60":14.57,"sma_120":13.47},{"date":"2025-09-25","open":14.89,"high":14.9,"low":14.82,"close":14.9,"volume":701,"rsi_14":49.72,"sma_20":15.11,"sma_60":14.59,"sma_120":13.47},{"date":"2025-09-26","open":14.77,"high":15.0,"low":14.77,"close":15.0,"volume":303,"rsi_14":50.4,"sma_20":15.1,"sma_60":14.62,"sma_120":13.48},{"date":"2025-09-29","open":15.15,"high":15.15,"low":15.15,"close":15.15,"volume":166,"rsi_14":44.34,"sma_20":15.1,"sma_60":14.65,"sma_120":13.51},{"date":"2025-09-30","open":14.74,"high":14.74,"low":14.53,"close":14.66,"volume":369,"rsi_14":36.35,"sma_20":15.08,"sma_60":14.68,"sma_120":13.54},{"date":"2025-10-01","open":14.32,"high":14.74,"low":14.25,"close":14.25,"volume":1934,"rsi_14":32.25,"sma_20":15.06,"sma_60":14.7,"sma_120":13.57},{"date":"2025-10-02","open":14.47,"high":14.47,"low":14.47,"close":14.47,"volume":108,"rsi_14":36.36,"sma_20":15.03,"sma_60":14.72,"sma_120":13.6},{"date":"2025-10-03","open":14.51,"high":14.73,"low":14.5,"close":14.73,"volume":459,"rsi_14":41.25,"sma_20":15.02,"sma_60":14.74,"sma_120":13.63},{"date":"2025-10-06","open":14.7,"high":14.7,"low":14.65,"close":14.65,"volume":528,"rsi_14":41.14,"sma_20":15.01,"sma_60":14.76,"sma_120":13.66},{"date":"2025-10-07","open":14.4,"high":14.4,"low":14.09,"close":14.09,"volume":3141,"rsi_14":44.13,"sma_20":14.94,"sma_60":14.77,"sma_120":13.69},{"date":"2025-10-08","open":13.96,"high":14.09,"low":13.96,"close":14.0,"volume":698,"rsi_14":34.85,"sma_20":14.87,"sma_60":14.78,"sma_120":13.72},{"date":"2025-10-09","open":14.19,"high":14.19,"low":14.0,"close":14.11,"volume":1999,"rsi_14":30.57,"sma_20":14.8,"sma_60":14.78,"sma_120":13.74},{"date":"2025-10-10","open":13.97,"high":14.12,"low":13.7,"close":14.12,"volume":6591,"rsi_14":32.75,"sma_20":14.73,"sma_60":14.79,"sma_120":13.77},{"date":"2025-10-13","open":13.87,"high":14.19,"low":13.76,"close":14.04,"volume":6702,"rsi_14":31.83,"sma_20":14.66,"sma_60":14.78,"sma_120":13.79},{"date":"2025-10-14","open":14.15,"high":14.74,"low":14.0,"close":14.36,"volume":12355,"rsi_14":42.3,"sma_20":14.62,"sma_60":14.79,"sma_120":13.82},{"date":"2025-10-15","open":14.63,"high":14.74,"low":14.05,"close":14.74,"volume":11049,"rsi_14":47.55,"sma_20":14.63,"sma_60":14.8,"sma_120":13.85},{"date":"2025-10-16","open":14.28,"high":14.74,"low":14.0,"close":14.24,"volume":4925,"rsi_14":39.63,"sma_20":14.59,"sma_60":14.8,"sma_120":13.87},{"date":"2025-10-17","open":14.22,"high":14.22,"low":14.15,"close":14.16,"volume":866,"rsi_14":36.23,"sma_20":14.53,"sma_60":14.8,"sma_120":13.89},{"date":"2025-10-20","open":14.16,"high":14.16,"low":14.16,"close":14.16,"volume":249,"rsi_14":41.95,"sma_20":14.49,"sma_60":14.8,"sma_120":13.91},{"date":"2025-10-21","open":14.16,"high":14.16,"low":14.16,"close":14.16,"volume":98,"rsi_14":48.33,"sma_20":14.44,"sma_60":14.8,"sma_120":13.93},{"date":"2025-10-22","open":14.16,"high":14.16,"low":14.16,"close":14.16,"volume":32,"rsi_14":43.73,"sma_20":14.41,"sma_60":14.8,"sma_120":13.96},{"date":"2025-10-23","open":14.5,"high":14.5,"low":14.16,"close":14.16,"volume":1770,"rsi_14":37.13,"sma_20":14.37,"sma_60":14.79,"sma_120":13.98},{"date":"2025-10-24","open":14.26,"high":14.26,"low":14.16,"close":14.16,"volume":3428,"rsi_14":38.52,"sma_20":14.33,"sma_60":14.79,"sma_120":14.0},{"date":"2025-10-27","open":14.25,"high":14.25,"low":14.22,"close":14.22,"volume":627,"rsi_14":53.98,"sma_20":14.28,"sma_60":14.78,"sma_120":14.02},{"date":"2025-10-28","open":14.16,"high":14.16,"low":14.07,"close":14.07,"volume":1992,"rsi_14":52.17,"sma_20":14.25,"sma_60":14.77,"sma_120":14.03},{"date":"2025-10-29","open":14.51,"high":14.51,"low":14.46,"close":14.48,"volume":1789,"rsi_14":59.31,"sma_20":14.26,"sma_60":14.76,"sma_120":14.05},{"date":"2025-10-30","open":14.33,"high":14.33,"low":14.33,"close":14.33,"volume":104,"rsi_14":54.94,"sma_20":14.26,"sma_60":14.76,"sma_120":14.07},{"date":"2025-10-31","open":14.23,"high":14.25,"low":13.6,"close":13.73,"volume":7823,"rsi_14":44.18,"sma_20":14.21,"sma_60":14.75,"sma_120":14.08},{"date":"2025-11-03","open":13.73,"high":13.73,"low":13.73,"close":13.73,"volume":84,"rsi_14":36.35,"sma_20":14.16,"sma_60":14.73,"sma_120":14.09},{"date":"2025-11-04","open":13.7,"high":13.92,"low":13.5,"close":13.5,"volume":1474,"rsi_14":21.47,"sma_20":14.13,"sma_60":14.71,"sma_120":14.1},{"date":"2025-11-05","open":13.89,"high":13.89,"low":13.77,"close":13.77,"volume":571,"rsi_14":37.91,"sma_20":14.12,"sma_60":14.67,"sma_120":14.11},{"date":"2025-11-06","open":13.94,"high":14.13,"low":13.77,"close":13.77,"volume":703,"rsi_14":39.53,"sma_20":14.1,"sma_60":14.66,"sma_120":14.12},{"date":"2025-11-07","open":13.94,"high":13.99,"low":13.94,"close":13.97,"volume":387,"rsi_14":45.4,"sma_20":14.1,"sma_60":14.64,"sma_120":14.13},{"date":"2025-11-10","open":14.0,"high":14.0,"low":13.56,"close":13.98,"volume":365,"rsi_14":45.66,"sma_20":14.09,"sma_60":14.63,"sma_120":14.15},{"date":"2025-11-11","open":13.92,"high":13.95,"low":13.92,"close":13.92,"volume":407,"rsi_14":44.37,"sma_20":14.07,"sma_60":14.61,"sma_120":14.16},{"date":"2025-11-12","open":13.98,"high":13.98,"low":13.88,"close":13.88,"volume":836,"rsi_14":43.56,"sma_20":14.03,"sma_60":14.6,"sma_120":14.17},{"date":"2025-11-13","open":13.77,"high":13.77,"low":13.72,"close":13.72,"volume":237,"rsi_14":40.57,"sma_20":14.0,"sma_60":14.58,"sma_120":14.18},{"date":"2025-11-14","open":14.01,"high":14.01,"low":13.93,"close":13.93,"volume":810,"rsi_14":44.16,"sma_20":13.99,"sma_60":14.56,"sma_120":14.19},{"date":"2025-11-17","open":14.13,"high":14.13,"low":13.7,"close":13.7,"volume":1887,"rsi_14":42.73,"sma_20":13.97,"sma_60":14.53,"sma_120":14.2},{"date":"2025-11-18","open":13.92,"high":13.92,"low":13.65,"close":13.65,"volume":1560,"rsi_14":31.25,"sma_20":13.94,"sma_60":14.5,"sma_120":14.21},{"date":"2025-11-19","open":13.5,"high":13.56,"low":13.5,"close":13.56,"volume":1056,"rsi_14":32.13,"sma_20":13.91,"sma_60":14.48,"sma_120":14.22},{"date":"2025-11-20","open":13.49,"high":13.52,"low":13.05,"close":13.42,"volume":7148,"rsi_14":40.91,"sma_20":13.88,"sma_60":14.45,"sma_120":14.22},{"date":"2025-11-21","open":13.42,"high":13.42,"low":13.35,"close":13.35,"volume":877,"rsi_14":39.2,"sma_20":13.83,"sma_60":14.42,"sma_120":14.23},{"date":"2025-11-24","open":13.1,"high":13.95,"low":13.1,"close":13.6,"volume":960,"rsi_14":52.81,"sma_20":13.8,"sma_60":14.4,"sma_120":14.24},{"date":"2025-11-25","open":13.72,"high":13.72,"low":13.2,"close":13.26,"volume":9433,"rsi_14":36.22,"sma_20":13.76,"sma_60":14.36,"sma_120":14.25},{"date":"2025-11-26","open":13.4,"high":14.29,"low":13.4,"close":13.7,"volume":7363,"rsi_14":48.47,"sma_20":13.72,"sma_60":14.35,"sma_120":14.26},{"date":"2025-11-28","open":13.76,"high":13.8,"low":13.75,"close":13.75,"volume":574,"rsi_14":44.86,"sma_20":13.69,"sma_60":14.33,"sma_120":14.26},{"date":"2025-12-01","open":13.5,"high":14.25,"low":13.27,"close":13.91,"volume":13699,"rsi_14":48.47,"sma_20":13.7,"sma_60":14.31,"sma_120":14.27},{"date":"2025-12-02","open":13.68,"high":13.68,"low":13.26,"close":13.36,"volume":9498,"rsi_14":40.0,"sma_20":13.69,"sma_60":14.29,"sma_120":14.28},{"date":"2025-12-03","open":13.55,"high":13.58,"low":12.86,"close":13.18,"volume":19646,"rsi_14":38.01,"sma_20":13.67,"sma_60":14.25,"sma_120":14.28},{"date":"2025-12-04","open":13.09,"high":13.25,"low":12.72,"close":13.02,"volume":8803,"rsi_14":38.01,"sma_20":13.63,"sma_60":14.21,"sma_120":14.28},{"date":"2025-12-05","open":12.95,"high":13.0,"low":12.9,"close":12.98,"volume":2088,"rsi_14":32.73,"sma_20":13.59,"sma_60":14.16,"sma_120":14.28},{"date":"2025-12-08","open":13.14,"high":13.25,"low":12.99,"close":13.14,"volume":2722,"rsi_14":39.55,"sma_20":13.55,"sma_60":14.13,"sma_120":14.28},{"date":"2025-12-09","open":13.0,"high":13.14,"low":12.64,"close":12.81,"volume":10119,"rsi_14":35.76,"sma_20":13.49,"sma_60":14.08,"sma_120":14.27},{"date":"2025-12-10","open":13.09,"high":13.31,"low":13.03,"close":13.21,"volume":91778,"rsi_14":44.59,"sma_20":13.46,"sma_60":14.05,"sma_120":14.26},{"date":"2025-12-11","open":12.53,"high":14.03,"low":12.53,"close":13.5,"volume":39626,"rsi_14":51.12,"sma_20":13.44,"sma_60":14.03,"sma_120":14.25},{"date":"2025-12-12","open":13.24,"high":13.84,"low":13.01,"close":13.5,"volume":13536,"rsi_14":52.24,"sma_20":13.43,"sma_60":14.01,"sma_120":14.25},{"date":"2025-12-15","open":13.49,"high":14.41,"low":13.48,"close":13.91,"volume":11382,"rsi_14":54.41,"sma_20":13.43,"sma_60":13.98,"sma_120":14.25},{"date":"2025-12-16","open":13.91,"high":13.91,"low":13.91,"close":13.91,"volume":20,"rsi_14":60.24,"sma_20":13.44,"sma_60":13.96,"sma_120":14.25},{"date":"2025-12-17","open":13.91,"high":13.91,"low":13.91,"close":13.91,"volume":21,"rsi_14":53.84,"sma_20":13.45,"sma_60":13.94,"sma_120":14.24},{"date":"2025-12-18","open":14.29,"high":14.3,"low":14.29,"close":14.3,"volume":373,"rsi_14":58.95,"sma_20":13.49,"sma_60":13.94,"sma_120":14.25},{"date":"2025-12-19","open":14.61,"high":14.88,"low":14.59,"close":14.59,"volume":2292,"rsi_14":60.61,"sma_20":13.54,"sma_60":13.93,"sma_120":14.26},{"date":"2025-12-22","open":14.72,"high":14.72,"low":13.88,"close":13.88,"volume":2150,"rsi_14":57.65,"sma_20":13.57,"sma_60":13.91,"sma_120":14.27},{"date":"2025-12-23","open":14.42,"high":14.42,"low":14.1,"close":14.11,"volume":530,"rsi_14":63.62,"sma_20":13.6,"sma_60":13.89,"sma_120":14.27},{"date":"2025-12-24","open":13.89,"high":13.89,"low":13.89,"close":13.89,"volume":106,"rsi_14":62.52,"sma_20":13.63,"sma_60":13.88,"sma_120":14.28},{"date":"2025-12-26","open":13.7,"high":13.99,"low":13.29,"close":13.99,"volume":6619,"rsi_14":64.29,"sma_20":13.64,"sma_60":13.88,"sma_120":14.29},{"date":"2025-12-29","open":13.77,"high":14.31,"low":13.5,"close":14.0,"volume":6745,"rsi_14":62.71,"sma_20":13.66,"sma_60":13.87,"sma_120":14.29},{"date":"2025-12-30","open":14.0,"high":14.41,"low":13.68,"close":14.07,"volume":5296,"rsi_14":70.21,"sma_20":13.66,"sma_60":13.86,"sma_120":14.3},{"date":"2025-12-31","open":13.98,"high":13.98,"low":13.5,"close":13.66,"volume":7617,"rsi_14":57.21,"sma_20":13.68,"sma_60":13.84,"sma_120":14.3},{"date":"2026-01-02","open":13.9,"high":14.4,"low":13.69,"close":13.85,"volume":10035,"rsi_14":55.8,"sma_20":13.71,"sma_60":13.84,"sma_120":14.3},{"date":"2026-01-05","open":13.85,"high":14.33,"low":13.85,"close":14.33,"volume":6664,"rsi_14":61.82,"sma_20":13.78,"sma_60":13.84,"sma_120":14.31},{"date":"2026-01-06","open":13.83,"high":14.3,"low":13.83,"close":14.0,"volume":3610,"rsi_14":51.31,"sma_20":13.83,"sma_60":13.84,"sma_120":14.31},{"date":"2026-01-07","open":14.23,"high":14.27,"low":13.89,"close":13.92,"volume":3074,"rsi_14":50.09,"sma_20":13.87,"sma_60":13.84,"sma_120":14.31},{"date":"2026-01-08","open":14.01,"high":14.23,"low":13.82,"close":14.05,"volume":5837,"rsi_14":51.92,"sma_20":13.93,"sma_60":13.84,"sma_120":14.31},{"date":"2026-01-09","open":14.04,"high":14.33,"low":13.89,"close":14.26,"volume":7267,"rsi_14":49.45,"sma_20":13.98,"sma_60":13.84,"sma_120":14.31},{"date":"2026-01-12","open":14.22,"high":14.4,"low":14.12,"close":14.19,"volume":3664,"rsi_14":43.85,"sma_20":14.02,"sma_60":13.83,"sma_120":14.31},{"date":"2026-01-13","open":7.77,"high":11.12,"low":7.77,"close":11.04,"volume":109783,"rsi_14":25.05,"sma_20":13.89,"sma_60":13.77,"sma_120":14.29},{"date":"2026-01-14","open":10.73,"high":12.44,"low":10.52,"close":11.81,"volume":40145,"rsi_14":31.54,"sma_20":13.79,"sma_60":13.73,"sma_120":14.27},{"date":"2026-01-15","open":12.06,"high":13.45,"low":11.63,"close":11.73,"volume":12539,"rsi_14":32.27,"sma_20":13.68,"sma_60":13.69,"sma_120":14.25},{"date":"2026-01-16","open":11.74,"high":12.25,"low":11.74,"close":11.88,"volume":1538,"rsi_14":32.82,"sma_20":13.58,"sma_60":13.66,"sma_120":14.23},{"date":"2026-01-20","open":11.77,"high":12.1,"low":11.77,"close":11.82,"volume":4405,"rsi_14":32.39,"sma_20":13.45,"sma_60":13.62,"sma_120":14.21},{"date":"2026-01-21","open":11.83,"high":12.05,"low":11.51,"close":11.79,"volume":9064,"rsi_14":31.44,"sma_20":13.31,"sma_60":13.58,"sma_120":14.19},{"date":"2026-01-22","open":11.68,"high":11.92,"low":11.66,"close":11.75,"volume":5789,"rsi_14":33.48,"sma_20":13.21,"sma_60":13.54,"sma_120":14.16},{"date":"2026-01-23","open":11.89,"high":11.89,"low":11.41,"close":11.42,"volume":5132,"rsi_14":29.48,"sma_20":13.07,"sma_60":13.49,"sma_120":14.13},{"date":"2026-01-26","open":11.79,"high":11.79,"low":11.49,"close":11.69,"volume":3923,"rsi_14":26.86,"sma_20":12.96,"sma_60":13.45,"sma_120":14.11},{"date":"2026-01-27","open":11.69,"high":12.0,"low":11.41,"close":11.8,"volume":9306,"rsi_14":29.94,"sma_20":12.85,"sma_60":13.41,"sma_120":14.08},{"date":"2026-01-28","open":11.86,"high":11.86,"low":11.62,"close":11.76,"volume":2346,"rsi_14":30.18,"sma_20":12.74,"sma_60":13.36,"sma_120":14.06},{"date":"2026-01-29","open":11.39,"high":11.79,"low":11.3,"close":11.52,"volume":1545,"rsi_14":27.17,"sma_20":12.61,"sma_60":13.33,"sma_120":14.04},{"date":"2026-01-30","open":11.68,"high":11.68,"low":10.91,"close":11.33,"volume":973,"rsi_14":23.47,"sma_20":12.5,"sma_60":13.29,"sma_120":14.01},{"date":"2026-02-02","open":11.42,"high":11.42,"low":11.07,"close":11.31,"volume":3225,"rsi_14":23.7,"sma_20":12.37,"sma_60":13.25,"sma_120":13.98},{"date":"2026-02-03","open":11.42,"high":11.42,"low":10.9,"close":10.9,"volume":844,"rsi_14":47.44,"sma_20":12.2,"sma_60":13.2,"sma_120":13.94},{"date":"2026-02-04","open":10.96,"high":11.26,"low":10.92,"close":11.08,"volume":2878,"rsi_14":32.97,"sma_20":12.05,"sma_60":13.16,"sma_120":13.91},{"date":"2026-02-05","open":11.1,"high":11.1,"low":11.1,"close":11.1,"volume":353,"rsi_14":34.88,"sma_20":11.91,"sma_60":13.11,"sma_120":13.87},{"date":"2026-02-06","open":10.0,"high":11.2,"low":10.0,"close":11.01,"volume":1261,"rsi_14":28.5,"sma_20":11.76,"sma_60":13.06,"sma_120":13.84},{"date":"2026-02-09","open":10.98,"high":11.48,"low":10.98,"close":11.48,"volume":321,"rsi_14":29.76,"sma_20":13.08,"sma_60":13.49,"sma_120":14.13},{"date":"2026-02-10","open":11.4,"high":11.43,"low":11.13,"close":11.43,"volume":905,"rsi_14":23.3,"sma_20":12.95,"sma_60":13.45,"sma_120":14.11},{"date":"2026-02-11","open":10.92,"high":11.5,"low":10.87,"close":11.3,"volume":3222,"rsi_14":41.15,"sma_20":11.5,"sma_60":12.94,"sma_120":13.76},{"date":"2026-02-12","open":10.99,"high":11.17,"low":10.86,"close":10.86,"volume":1279,"rsi_14":22.31,"sma_20":12.8,"sma_60":13.39,"sma_120":14.07},{"date":"2026-02-13","open":10.88,"high":10.88,"low":10.88,"close":10.88,"volume":864,"rsi_14":22.92,"sma_20":12.64,"sma_60":13.33,"sma_120":14.05},{"date":"2026-02-17","open":10.01,"high":10.52,"low":10.01,"close":10.49,"volume":902,"rsi_14":25.65,"sma_20":11.34,"sma_60":12.79,"sma_120":13.65},{"date":"2026-02-18","open":10.71,"high":10.71,"low":10.0,"close":10.45,"volume":4566,"rsi_14":25.65,"sma_20":11.27,"sma_60":12.74,"sma_120":13.61},{"date":"2026-02-19","open":10.0,"high":10.02,"low":9.25,"close":9.5,"volume":15106,"rsi_14":20.32,"sma_20":11.15,"sma_60":12.67,"sma_120":13.56},{"date":"2026-02-20","open":9.29,"high":9.56,"low":9.1,"close":9.21,"volume":9165,"rsi_14":16.13,"sma_20":12.4,"sma_60":13.25,"sma_120":14.0},{"date":"2026-02-23","open":9.11,"high":9.43,"low":8.54,"close":8.58,"volume":5719,"rsi_14":12.44,"sma_20":12.14,"sma_60":13.17,"sma_120":13.95},{"date":"2026-02-24","open":8.0,"high":8.73,"low":8.0,"close":8.31,"volume":9641,"rsi_14":12.11,"sma_20":11.87,"sma_60":13.08,"sma_120":13.9},{"date":"2026-02-25","open":8.26,"high":8.3,"low":8.26,"close":8.3,"volume":461,"rsi_14":20.35,"sma_20":11.56,"sma_60":12.99,"sma_120":13.83},{"date":"2026-02-26","open":8.48,"high":8.77,"low":8.48,"close":8.55,"volume":1880,"rsi_14":10.31,"sma_20":11.29,"sma_60":12.9,"sma_120":13.78},{"date":"2026-02-27","open":8.49,"high":8.77,"low":8.34,"close":8.34,"volume":3559,"rsi_14":9.99,"sma_20":11.01,"sma_60":12.81,"sma_120":13.72},{"date":"2026-03-02","open":8.58,"high":8.6,"low":8.34,"close":8.34,"volume":2835,"rsi_14":7.41,"sma_20":10.07,"sma_60":12.08,"sma_120":13.18},{"date":"2026-03-03","open":8.38,"high":8.8,"low":8.06,"close":8.25,"volume":2524,"rsi_14":7.33,"sma_20":9.92,"sma_60":12.0,"sma_120":13.12},{"date":"2026-03-04","open":8.11,"high":8.33,"low":8.11,"close":8.33,"volume":682,"rsi_14":8.48,"sma_20":10.13,"sma_60":12.53,"sma_120":13.56},{"date":"2026-03-05","open":8.51,"high":8.51,"low":8.11,"close":8.46,"volume":3349,"rsi_14":11.35,"sma_20":10.01,"sma_60":12.44,"sma_120":13.51},{"date":"2026-03-06","open":8.56,"high":8.58,"low":8.32,"close":8.32,"volume":2556,"rsi_14":11.72,"sma_20":9.83,"sma_60":12.35,"sma_120":13.45},{"date":"2026-03-09","open":8.25,"high":8.33,"low":8.12,"close":8.27,"volume":4411,"rsi_14":14.74,"sma_20":9.38,"sma_60":11.69,"sma_120":12.89},{"date":"2026-03-10","open":8.25,"high":8.34,"low":8.25,"close":8.28,"volume":2139,"rsi_14":15.09,"sma_20":9.22,"sma_60":11.61,"sma_120":12.83},{"date":"2026-03-11","open":8.12,"high":8.16,"low":8.06,"close":8.06,"volume":590,"rsi_14":19.75,"sma_20":9.06,"sma_60":11.52,"sma_120":12.77},{"date":"2026-03-13","open":7.86,"high":7.86,"low":7.5,"close":7.52,"volume":5188,"rsi_14":17.85,"sma_20":9.08,"sma_60":11.98,"sma_120":13.21},{"date":"2026-03-16","open":7.61,"high":7.61,"low":7.61,"close":7.61,"volume":206,"rsi_14":26.55,"sma_20":8.7,"sma_60":11.31,"sma_120":12.65},{"date":"2026-03-17","open":7.39,"high":7.78,"low":7.39,"close":7.59,"volume":1434,"rsi_14":30.26,"sma_20":8.54,"sma_60":11.21,"sma_120":12.59},{"date":"2026-03-18","open":7.95,"high":7.95,"low":7.4,"close":7.4,"volume":1983,"rsi_14":27.63,"sma_20":8.38,"sma_60":11.1,"sma_120":12.52},{"date":"2026-03-19","open":7.05,"high":7.07,"low":6.32,"close":6.47,"volume":5804,"rsi_14":11.22,"sma_20":8.25,"sma_60":11.56,"sma_120":12.96},{"date":"2026-03-20","open":6.47,"high":6.47,"low":6.47,"close":6.47,"volume":18,"rsi_14":12.19,"sma_20":8.03,"sma_60":10.83,"sma_120":12.38},{"date":"2026-03-23","open":6.49,"high":6.7,"low":6.31,"close":6.31,"volume":4175,"rsi_14":11.44,"sma_20":7.89,"sma_60":10.71,"sma_120":12.31},{"date":"2026-03-24","open":6.5,"high":6.51,"low":6.12,"close":6.12,"volume":11544,"rsi_14":11.03,"sma_20":7.77,"sma_60":11.2,"sma_120":12.74},{"date":"2026-03-25","open":5.96,"high":6.44,"low":5.95,"close":6.02,"volume":2327,"rsi_14":8.04,"sma_20":7.65,"sma_60":11.08,"sma_120":12.66},{"date":"2026-03-26","open":6.48,"high":6.48,"low":5.69,"close":5.8,"volume":5462,"rsi_14":3.21,"sma_20":7.53,"sma_60":10.96,"sma_120":12.58},{"date":"2026-03-27","open":5.9,"high":6.1,"low":5.8,"close":5.9,"volume":1232,"rsi_14":6.82,"sma_20":7.39,"sma_60":10.84,"sma_120":12.5},{"date":"2026-03-30","open":6.01,"high":6.01,"low":5.88,"close":5.98,"volume":4946,"rsi_14":9.56,"sma_20":7.28,"sma_60":10.72,"sma_120":12.42},{"date":"2026-03-31","open":6.01,"high":6.87,"low":5.99,"close":6.73,"volume":40182,"rsi_14":28.35,"sma_20":7.19,"sma_60":10.62,"sma_120":12.35},{"date":"2026-04-01","open":6.45,"high":6.81,"low":6.09,"close":6.35,"volume":13736,"rsi_14":27.12,"sma_20":7.1,"sma_60":10.5,"sma_120":12.28},{"date":"2026-04-02","open":6.69,"high":6.69,"low":5.99,"close":6.37,"volume":2295,"rsi_14":32.15,"sma_20":7.0,"sma_60":10.38,"sma_120":12.21},{"date":"2026-04-06","open":6.04,"high":6.71,"low":5.99,"close":6.11,"volume":11669,"rsi_14":27.98,"sma_20":6.88,"sma_60":10.26,"sma_120":12.13},{"date":"2026-04-07","open":6.0,"high":6.3,"low":6.0,"close":6.17,"volume":5851,"rsi_14":29.39,"sma_20":6.78,"sma_60":10.13,"sma_120":12.06},{"date":"2026-04-08","open":6.03,"high":6.5,"low":5.8,"close":6.2,"volume":13648,"rsi_14":31.69,"sma_20":6.67,"sma_60":10.0,"sma_120":11.98},{"date":"2026-04-09","open":5.93,"high":6.45,"low":5.93,"close":6.05,"volume":1141,"rsi_14":41.6,"sma_20":6.56,"sma_60":9.87,"sma_120":11.91},{"date":"2026-04-10","open":6.42,"high":6.68,"low":6.23,"close":6.4,"volume":15232,"rsi_14":48.77,"sma_20":6.48,"sma_60":9.74,"sma_120":11.84},{"date":"2026-04-13","open":6.41,"high":6.84,"low":6.41,"close":6.53,"volume":20368,"rsi_14":53.9,"sma_20":6.43,"sma_60":9.61,"sma_120":11.77},{"date":"2026-04-14","open":6.8,"high":7.04,"low":6.8,"close":7.03,"volume":36000,"rsi_14":64.54,"sma_20":6.4,"sma_60":9.49,"sma_120":11.7},{"date":"2026-04-15","open":7.03,"high":7.35,"low":6.99,"close":7.21,"volume":43289,"rsi_14":68.57,"sma_20":6.38,"sma_60":9.38,"sma_120":11.64},{"date":"2026-04-16","open":7.19,"high":7.32,"low":7.02,"close":7.17,"volume":9789,"rsi_14":72.56,"sma_20":6.37,"sma_60":9.27,"sma_120":11.57},{"date":"2026-04-17","open":7.31,"high":7.31,"low":6.58,"close":7.22,"volume":9843,"rsi_14":72.13,"sma_20":6.41,"sma_60":9.15,"sma_120":11.51},{"date":"2026-04-20","open":7.31,"high":7.32,"low":7.16,"close":7.29,"volume":16564,"rsi_14":72.0,"sma_20":6.45,"sma_60":9.04,"sma_120":11.45},{"date":"2026-04-21","open":7.16,"high":7.38,"low":7.13,"close":7.13,"volume":22493,"rsi_14":58.38,"sma_20":6.49,"sma_60":8.92,"sma_120":11.39},{"date":"2026-04-22","open":7.05,"high":7.31,"low":6.45,"close":6.45,"volume":15970,"rsi_14":51.86,"sma_20":6.51,"sma_60":8.8,"sma_120":11.32},{"date":"2026-04-23","open":6.75,"high":6.75,"low":6.5,"close":6.51,"volume":719,"rsi_14":52.57,"sma_20":6.53,"sma_60":8.68,"sma_120":11.26},{"date":"2026-04-24","open":6.5,"high":6.52,"low":6.4,"close":6.4,"volume":2885,"rsi_14":55.63,"sma_20":6.56,"sma_60":8.55,"sma_120":11.2},{"date":"2026-04-27","open":6.22,"high":6.45,"low":6.01,"close":6.01,"volume":1936,"rsi_14":47.25,"sma_20":6.57,"sma_60":8.42,"sma_120":11.13},{"date":"2026-04-28","open":6.31,"high":6.54,"low":6.28,"close":6.28,"volume":3653,"rsi_14":51.27,"sma_20":6.58,"sma_60":8.29,"sma_120":11.06},{"date":"2026-04-29","open":6.15,"high":6.25,"low":6.05,"close":6.05,"volume":855,"rsi_14":49.94,"sma_20":6.55,"sma_60":8.16,"sma_120":11.0},{"date":"2026-04-30","open":6.53,"high":6.53,"low":5.87,"close":6.04,"volume":5499,"rsi_14":43.76,"sma_20":6.53,"sma_60":8.02,"sma_120":10.93},{"date":"2026-05-01","open":6.52,"high":6.68,"low":6.17,"close":6.25,"volume":3613,"rsi_14":45.28,"sma_20":6.53,"sma_60":7.89,"sma_120":10.86},{"date":"2026-05-04","open":6.23,"high":6.48,"low":5.9,"close":6.05,"volume":3290,"rsi_14":31.62,"sma_20":6.52,"sma_60":7.8,"sma_120":10.79},{"date":"2026-05-05","open":6.1,"high":6.66,"low":5.88,"close":6.42,"volume":2175,"rsi_14":36.1,"sma_20":6.53,"sma_60":7.71,"sma_120":10.72},{"date":"2026-05-06","open":6.58,"high":6.58,"low":6.05,"close":6.05,"volume":1977,"rsi_14":32.39,"sma_20":6.53,"sma_60":7.62,"sma_120":10.66},{"date":"2026-05-07","open":6.57,"high":6.57,"low":6.12,"close":6.2,"volume":6967,"rsi_14":34.38,"sma_20":6.53,"sma_60":7.52,"sma_120":10.59},{"date":"2026-05-08","open":6.47,"high":6.49,"low":5.99,"close":6.26,"volume":3048,"rsi_14":34.25,"sma_20":6.53,"sma_60":7.43,"sma_120":10.52},{"date":"2026-05-11","open":6.22,"high":6.33,"low":5.99,"close":6.02,"volume":10423,"rsi_14":33.43,"sma_20":6.5,"sma_60":7.34,"sma_120":10.46},{"date":"2026-05-12","open":6.0,"high":6.2,"low":5.85,"close":5.85,"volume":6467,"rsi_14":39.44,"sma_20":6.44,"sma_60":7.24,"sma_120":10.39},{"date":"2026-05-13","open":5.7,"high":6.05,"low":5.35,"close":5.35,"volume":8465,"rsi_14":32.32,"sma_20":6.35,"sma_60":7.14,"sma_120":10.31},{"date":"2026-05-14","open":5.17,"high":5.2,"low":5.17,"close":5.2,"volume":487,"rsi_14":31.95,"sma_20":6.25,"sma_60":7.03,"sma_120":10.24},{"date":"2026-05-15","open":5.29,"high":5.34,"low":5.1,"close":5.1,"volume":821,"rsi_14":34.98,"sma_20":6.15,"sma_60":6.94,"sma_120":10.16},{"date":"2026-05-18","open":5.12,"high":5.25,"low":5.12,"close":5.24,"volume":308,"rsi_14":32.01,"sma_20":6.04,"sma_60":6.84,"sma_120":10.09},{"date":"2026-05-19","open":5.51,"high":5.68,"low":4.66,"close":5.15,"volume":14876,"rsi_14":33.71,"sma_20":5.94,"sma_60":6.77,"sma_120":10.01},{"date":"2026-05-20","open":5.39,"high":6.1,"low":5.34,"close":5.45,"volume":20277,"rsi_14":40.31,"sma_20":5.89,"sma_60":6.72,"sma_120":9.95},{"date":"2026-05-21","open":5.6,"high":5.71,"low":4.88,"close":5.5,"volume":25671,"rsi_14":37.0,"sma_20":5.84,"sma_60":6.67,"sma_120":9.88},{"date":"2026-05-22","open":5.36,"high":5.47,"low":5.15,"close":5.17,"volume":3374,"rsi_14":35.35,"sma_20":5.78,"sma_60":6.62,"sma_120":9.81},{"date":"2026-05-26","open":5.01,"high":5.2,"low":5.01,"close":5.2,"volume":1649,"rsi_14":27.28,"sma_20":5.74,"sma_60":6.57,"sma_120":9.74},{"date":"2026-05-27","open":5.11,"high":5.11,"low":5.11,"close":5.11,"volume":776,"rsi_14":30.46,"sma_20":5.68,"sma_60":6.51,"sma_120":9.66},{"date":"2026-05-28","open":5.07,"high":5.09,"low":5.07,"close":5.09,"volume":210,"rsi_14":25.61,"sma_20":5.63,"sma_60":6.46,"sma_120":9.59},{"date":"2026-05-29","open":4.82,"high":5.0,"low":4.82,"close":5.0,"volume":2168,"rsi_14":22.68,"sma_20":5.58,"sma_60":6.4,"sma_120":9.51},{"date":"2026-06-01","open":5.18,"high":5.18,"low":4.78,"close":4.78,"volume":4967,"rsi_14":22.87,"sma_20":5.51,"sma_60":6.35,"sma_120":9.44},{"date":"2026-06-02","open":4.94,"high":5.19,"low":4.8,"close":5.04,"volume":6670,"rsi_14":32.96,"sma_20":5.46,"sma_60":6.29,"sma_120":9.37},{"date":"2026-06-03","open":4.89,"high":4.89,"low":4.75,"close":4.87,"volume":2754,"rsi_14":38.27,"sma_20":5.38,"sma_60":6.23,"sma_120":9.29},{"date":"2026-06-04","open":4.97,"high":4.97,"low":4.36,"close":4.49,"volume":6875,"rsi_14":34.37,"sma_20":5.3,"sma_60":6.17,"sma_120":9.21},{"date":"2026-06-05","open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":281,"rsi_14":33.6,"sma_20":5.21,"sma_60":6.1,"sma_120":9.14},{"date":"2026-06-08","open":4.48,"high":4.62,"low":4.48,"close":4.48,"volume":4915,"rsi_14":33.8,"sma_20":5.12,"sma_60":6.04,"sma_120":9.06},{"date":"2026-06-09","open":4.38,"high":4.47,"low":4.23,"close":4.23,"volume":1657,"rsi_14":31.61,"sma_20":5.03,"sma_60":5.99,"sma_120":8.98},{"date":"2026-06-10","open":4.53,"high":4.53,"low":4.2,"close":4.2,"volume":420,"rsi_14":21.98,"sma_20":4.95,"sma_60":5.93,"sma_120":8.91},{"date":"2026-06-11","open":4.11,"high":4.11,"low":4.11,"close":4.11,"volume":207,"rsi_14":19.4,"sma_20":4.89,"sma_60":5.87,"sma_120":8.83},{"date":"2026-06-12","open":4.11,"high":4.11,"low":4.11,"close":4.11,"volume":16,"rsi_14":22.75,"sma_20":4.83,"sma_60":5.82,"sma_120":8.75},{"date":"2026-06-15","open":3.75,"high":4.37,"low":3.75,"close":4.31,"volume":6488,"rsi_14":28.85,"sma_20":4.79,"sma_60":5.78,"sma_120":8.67},{"date":"2026-06-16","open":4.18,"high":4.5,"low":4.18,"close":4.33,"volume":4654,"rsi_14":30.82,"sma_20":4.75,"sma_60":5.75,"sma_120":8.59},{"date":"2026-06-17","open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":870,"rsi_14":31.13,"sma_20":4.71,"sma_60":5.71,"sma_120":8.51},{"date":"2026-06-18","open":4.15,"high":4.21,"low":4.15,"close":4.21,"volume":725,"rsi_14":30.72,"sma_20":4.64,"sma_60":5.68,"sma_120":8.44},{"date":"2026-06-22","open":4.08,"high":4.23,"low":4.08,"close":4.2,"volume":2045,"rsi_14":34.1,"sma_20":4.58,"sma_60":5.65,"sma_120":8.36},{"date":"2026-06-23","open":4.41,"high":6.23,"low":4.41,"close":6.23,"volume":149790,"rsi_14":66.47,"sma_20":4.63,"sma_60":5.66,"sma_120":8.31},{"date":"2026-06-24","open":5.92,"high":6.56,"low":5.7,"close":6.56,"volume":166952,"rsi_14":72.4,"sma_20":4.7,"sma_60":5.67,"sma_120":8.25},{"date":"2026-06-25","open":6.54,"high":6.55,"low":6.13,"close":6.49,"volume":43184,"rsi_14":78.88,"sma_20":4.77,"sma_60":5.68,"sma_120":8.2},{"date":"2026-06-26","open":6.47,"high":6.58,"low":6.12,"close":6.51,"volume":100130,"rsi_14":82.69,"sma_20":4.84,"sma_60":5.67,"sma_120":8.15},{"date":"2026-06-29","open":6.51,"high":6.58,"low":6.26,"close":6.26,"volume":7147,"rsi_14":75.93,"sma_20":4.9,"sma_60":5.67,"sma_120":8.09},{"date":"2026-06-30","open":6.29,"high":6.63,"low":6.29,"close":6.63,"volume":24713,"rsi_14":83.78,"sma_20":5.0,"sma_60":5.68,"sma_120":8.03},{"date":"2026-07-01","open":6.58,"high":6.58,"low":6.58,"close":6.58,"volume":150,"rsi_14":83.34,"sma_20":5.07,"sma_60":5.68,"sma_120":7.97},{"date":"2026-07-02","open":6.5,"high":6.5,"low":5.97,"close":6.25,"volume":3617,"rsi_14":78.09,"sma_20":5.14,"sma_60":5.69,"sma_120":7.91},{"date":"2026-07-06","open":6.39,"high":6.7,"low":6.35,"close":6.59,"volume":8546,"rsi_14":79.88,"sma_20":5.25,"sma_60":5.69,"sma_120":7.85},{"date":"2026-07-07","open":6.39,"high":7.04,"low":6.39,"close":6.88,"volume":35109,"rsi_14":80.31,"sma_20":5.37,"sma_60":5.71,"sma_120":7.79},{"date":"2026-07-08","open":6.71,"high":7.43,"low":6.71,"close":7.43,"volume":1859,"rsi_14":82.49,"sma_20":5.52,"sma_60":5.72,"sma_120":7.73},{"date":"2026-07-09","open":7.11,"high":7.33,"low":7.11,"close":7.33,"volume":2218,"rsi_14":80.8,"sma_20":5.68,"sma_60":5.74,"sma_120":7.67},{"date":"2026-07-10","open":6.94,"high":7.2,"low":6.3,"close":6.3,"volume":16748,"rsi_14":68.04,"sma_20":5.78,"sma_60":5.72,"sma_120":7.61},{"date":"2026-07-13","open":6.25,"high":6.72,"low":6.25,"close":6.72,"volume":5531,"rsi_14":70.41,"sma_20":5.91,"sma_60":5.72,"sma_120":7.55},{"date":"2026-07-14","open":6.72,"high":6.72,"low":6.72,"close":6.72,"volume":22,"rsi_14":55.9,"sma_20":6.04,"sma_60":5.71,"sma_120":7.49},{"date":"2026-07-15","open":6.72,"high":6.72,"low":6.72,"close":6.72,"volume":28,"rsi_14":52.09,"sma_20":6.16,"sma_60":5.7,"sma_120":7.43},{"date":"2026-07-16","open":6.65,"high":6.65,"low":6.27,"close":6.33,"volume":13490,"rsi_14":48.13,"sma_20":6.26,"sma_60":5.68,"sma_120":7.36},{"date":"2026-07-17","open":6.3,"high":6.37,"low":6.25,"close":6.37,"volume":7293,"rsi_14":48.31,"sma_20":6.37,"sma_60":5.67,"sma_120":7.3},{"date":"2026-07-20","open":6.26,"high":6.3,"low":6.25,"close":6.25,"volume":3409,"rsi_14":49.88,"sma_20":6.47,"sma_60":5.67,"sma_120":7.24},{"date":"2026-07-21","open":6.3,"high":6.37,"low":6.25,"close":6.31,"volume":8958,"rsi_14":45.62,"sma_20":6.57,"sma_60":5.67,"sma_120":7.17},{"date":"2026-07-22","open":6.25,"high":6.33,"low":6.11,"close":6.11,"volume":1505,"rsi_14":43.9,"sma_20":6.57,"sma_60":5.66,"sma_120":7.11},{"date":"2026-07-23","open":6.35,"high":6.37,"low":6.27,"close":6.27,"volume":8278,"rsi_14":50.27,"sma_20":6.55,"sma_60":5.66,"sma_120":7.04},{"date":"2026-07-24","open":6.35,"high":6.37,"low":6.11,"close":6.21,"volume":7989,"rsi_14":44.48,"sma_20":6.54,"sma_60":5.66,"sma_120":6.98},{"date":"2026-07-27","open":6.37,"high":6.37,"low":6.11,"close":6.21,"volume":8951,"rsi_14":39.23,"sma_20":6.52,"sma_60":5.67,"sma_120":6.91},{"date":"2026-07-28","open":6.32,"high":6.37,"low":6.12,"close":6.34,"volume":1291,"rsi_14":29.75,"sma_20":6.53,"sma_60":5.67,"sma_120":6.85},{"date":"2026-07-29","open":6.34,"high":6.37,"low":6.08,"close":6.37,"volume":9752,"rsi_14":31.69,"sma_20":6.51,"sma_60":5.67,"sma_120":6.78},{"date":"2026-07-30","open":6.17,"high":6.25,"low":6.16,"close":6.24,"volume":810,"rsi_14":48.12,"sma_20":6.5,"sma_60":5.68,"sma_120":6.74},{"date":"2026-07-31","open":6.24,"high":6.25,"low":6.01,"close":6.07,"volume":5172,"rsi_14":27.98,"sma_20":6.49,"sma_60":5.67,"sma_120":6.69},{"date":"2026-08-03","open":6.25,"high":6.25,"low":5.95,"close":6.25,"volume":3217,"rsi_14":35.71,"sma_20":6.47,"sma_60":5.67,"sma_120":6.6},{"date":"2026-08-04","open":6.22,"high":6.36,"low":5.99,"close":6.36,"volume":6389,"rsi_14":39.74,"sma_20":6.45,"sma_60":5.68,"sma_120":6.56},{"date":"2026-08-05","open":6.34,"high":6.37,"low":6.33,"close":6.37,"volume":838,"rsi_14":51.27,"sma_20":6.39,"sma_60":5.68,"sma_120":6.52},{"date":"2026-08-06","open":6.37,"high":6.37,"low":6.37,"close":6.37,"volume":41,"rsi_14":50.0,"sma_20":6.34,"sma_60":5.68,"sma_120":6.47},{"date":"2026-08-07","open":6.33,"high":6.33,"low":6.33,"close":6.33,"volume":708,"rsi_14":53.16,"sma_20":6.35,"sma_60":5.69,"sma_120":6.44},{"date":"2026-08-10","open":6.52,"high":6.52,"low":6.52,"close":6.52,"volume":179,"rsi_14":57.67,"sma_20":6.34,"sma_60":5.71,"sma_120":6.4},{"date":"2026-08-11","open":6.33,"high":6.33,"low":5.79,"close":6.32,"volume":6768,"rsi_14":57.48,"sma_20":6.32,"sma_60":5.73,"sma_120":6.37},{"date":"2026-08-12","open":6.3,"high":6.3,"low":5.81,"close":5.83,"volume":5306,"rsi_14":37.31,"sma_20":6.27,"sma_60":5.74,"sma_120":6.33},{"date":"2026-08-13","open":5.79,"high":7.63,"low":5.25,"close":7.15,"volume":414179,"rsi_14":65.59,"sma_20":6.31,"sma_60":5.77,"sma_120":6.31},{"date":"2026-08-14","open":7.04,"high":7.87,"low":6.32,"close":6.5,"volume":90934,"rsi_14":53.99,"sma_20":6.32,"sma_60":5.8,"sma_120":6.29},{"date":"2026-08-17","open":6.85,"high":6.88,"low":6.72,"close":6.72,"volume":1263,"rsi_14":55.09,"sma_20":6.34,"sma_60":5.82,"sma_120":6.27},{"date":"2026-08-18","open":6.94,"high":6.94,"low":6.94,"close":6.94,"volume":370,"rsi_14":57.26,"sma_20":6.37,"sma_60":5.84,"sma_120":6.26},{"date":"2026-08-19","open":7.04,"high":7.33,"low":6.91,"close":6.96,"volume":4534,"rsi_14":59.52,"sma_20":6.42,"sma_60":5.87,"sma_120":6.25},{"date":"2026-08-20","open":6.52,"high":6.93,"low":6.28,"close":6.44,"volume":12808,"rsi_14":54.44,"sma_20":6.43,"sma_60":5.89,"sma_120":6.23},{"date":"2026-08-21","open":6.36,"high":6.36,"low":6.28,"close":6.28,"volume":622,"rsi_14":50.36,"sma_20":6.43,"sma_60":5.91,"sma_120":6.21},{"date":"2026-08-24","open":6.76,"high":6.76,"low":6.67,"close":6.67,"volume":315,"rsi_14":53.5,"sma_20":6.45,"sma_60":5.94,"sma_120":6.2},{"date":"2026-08-25","open":6.67,"high":6.67,"low":6.67,"close":6.67,"volume":28,"rsi_14":53.39,"sma_20":6.47,"sma_60":5.97,"sma_120":6.19},{"date":"2026-08-26","open":6.25,"high":6.38,"low":6.22,"close":6.38,"volume":994,"rsi_14":50.11,"sma_20":6.47,"sma_60":5.99,"sma_120":6.17},{"date":"2026-08-27","open":6.57,"high":6.65,"low":6.55,"close":6.6,"volume":42251,"rsi_14":52.76,"sma_20":6.49,"sma_60":6.02,"sma_120":6.15},{"date":"2026-08-28","open":6.45,"high":6.95,"low":6.42,"close":6.42,"volume":51944,"rsi_14":48.94,"sma_20":6.5,"sma_60":6.04,"sma_120":6.14},{"date":"2026-08-31","open":6.39,"high":7.36,"low":6.39,"close":6.76,"volume":90083,"rsi_14":54.38,"sma_20":6.53,"sma_60":6.08,"sma_120":6.13},{"date":"2026-09-01","open":6.81,"high":6.81,"low":6.8,"close":6.8,"volume":409,"rsi_14":60.6,"sma_20":6.55,"sma_60":6.12,"sma_120":6.11},{"date":"2026-09-02","open":6.59,"high":6.69,"low":6.59,"close":6.61,"volume":2106,"rsi_14":42.17,"sma_20":6.56,"sma_60":6.16,"sma_120":6.1},{"date":"2026-09-03","open":6.8,"high":6.88,"low":6.39,"close":6.39,"volume":1470,"rsi_14":48.18,"sma_20":6.56,"sma_60":6.2,"sma_120":6.09},{"date":"2026-09-04","open":6.38,"high":6.45,"low":6.27,"close":6.31,"volume":1360,"rsi_14":42.87,"sma_20":6.56,"sma_60":6.23,"sma_120":6.08},{"date":"2026-09-08","open":5.85,"high":6.17,"low":5.85,"close":6.03,"volume":4199,"rsi_14":34.51,"sma_20":6.54,"sma_60":6.26,"sma_120":6.07},{"date":"2026-09-09","open":6.28,"high":6.28,"low":6.28,"close":6.28,"volume":354,"rsi_14":39.26,"sma_20":6.54,"sma_60":6.3,"sma_120":6.06},{"date":"2026-09-10","open":5.96,"high":6.29,"low":5.72,"close":6.18,"volume":1016,"rsi_14":45.22,"sma_20":6.55,"sma_60":6.33,"sma_120":6.06},{"date":"2026-09-11","open":6.09,"high":6.09,"low":6.09,"close":6.09,"volume":177,"rsi_14":46.54,"sma_20":6.5,"sma_60":6.36,"sma_120":6.05},{"date":"2026-09-14","open":6.09,"high":6.09,"low":6.09,"close":6.09,"volume":12,"rsi_14":37.4,"sma_20":6.48,"sma_60":6.39,"sma_120":6.05},{"date":"2026-09-15","open":5.75,"high":5.78,"low":5.7,"close":5.7,"volume":3504,"rsi_14":31.88,"sma_20":6.43,"sma_60":6.41,"sma_120":6.05},{"date":"2026-09-16","open":5.35,"high":5.65,"low":5.25,"close":5.65,"volume":2126,"rsi_14":35.02,"sma_20":6.37,"sma_60":6.44,"sma_120":6.04},{"date":"2026-09-17","open":5.65,"high":5.65,"low":5.65,"close":5.65,"volume":20,"rsi_14":28.58,"sma_20":6.3,"sma_60":6.43,"sma_120":6.04},{"date":"2026-09-18","open":5.65,"high":5.65,"low":5.65,"close":5.65,"volume":6,"rsi_14":31.16,"sma_20":6.26,"sma_60":6.41,"sma_120":6.04},{"date":"2026-09-21","open":5.65,"high":5.65,"low":5.65,"close":5.65,"volume":39,"rsi_14":17.16,"sma_20":6.23,"sma_60":6.4,"sma_120":6.04},{"date":"2026-09-22","open":5.72,"high":5.72,"low":5.25,"close":5.25,"volume":753,"rsi_14":12.2,"sma_20":6.16,"sma_60":6.38,"sma_120":6.03},{"date":"2026-09-23","open":5.25,"high":5.25,"low":5.25,"close":5.25,"volume":45,"rsi_14":13.44,"sma_20":6.09,"sma_60":6.36,"sma_120":6.02},{"date":"2026-09-24","open":5.2,"high":5.2,"low":5.2,"close":5.2,"volume":398,"rsi_14":14.79,"sma_20":6.03,"sma_60":6.34,"sma_120":6.01},{"date":"2026-09-25","open":5.0,"high":5.0,"low":5.0,"close":5.0,"volume":215,"rsi_14":13.81,"sma_20":5.95,"sma_60":6.31,"sma_120":6.0},{"date":"2026-09-28","open":4.75,"high":4.78,"low":4.26,"close":4.44,"volume":2396,"rsi_14":11.94,"sma_20":5.85,"sma_60":6.28,"sma_120":5.98},{"date":"2026-09-29","open":4.44,"high":4.44,"low":4.44,"close":4.44,"volume":2330,"rsi_14":0.0,"sma_20":5.73,"sma_60":6.24,"sma_120":5.97},{"date":"2026-09-30","open":4.26,"high":4.29,"low":4.0,"close":4.29,"volume":1546,"rsi_14":0.0,"sma_20":5.61,"sma_60":6.2,"sma_120":5.95},{"date":"2026-10-01","open":3.74,"high":4.43,"low":3.67,"close":4.43,"volume":4843,"rsi_14":7.22,"sma_20":5.5,"sma_60":6.15,"sma_120":5.94},{"date":"2026-10-02","open":4.5,"high":4.5,"low":4.5,"close":4.5,"volume":2588,"rsi_14":10.45,"sma_20":5.4,"sma_60":6.1,"sma_120":5.92},{"date":"2026-10-05","open":3.94,"high":4.3,"low":3.94,"close":4.05,"volume":433,"rsi_14":10.17,"sma_20":5.29,"sma_60":6.07,"sma_120":5.9},{"date":"2026-10-06","open":4.17,"high":4.2,"low":3.85,"close":3.91,"volume":5715,"rsi_14":9.74,"sma_20":5.19,"sma_60":6.02,"sma_120":5.87},{"date":"2026-10-07","open":3.57,"high":3.89,"low":3.37,"close":3.58,"volume":5492,"rsi_14":8.45,"sma_20":5.05,"sma_60":5.97,"sma_120":5.84},{"date":"2026-10-08","open":3.58,"high":3.58,"low":3.58,"close":3.58,"volume":80,"rsi_14":8.45,"sma_20":4.92,"sma_60":5.92,"sma_120":5.81},{"date":"2026-10-09","open":3.94,"high":4.02,"low":3.74,"close":3.74,"volume":13301,"rsi_14":13.98,"sma_20":4.8,"sma_60":5.87,"sma_120":5.78},{"date":"2026-10-12","open":3.89,"high":4.02,"low":3.89,"close":4.02,"volume":1269,"rsi_14":25.6,"sma_20":4.7,"sma_60":5.83,"sma_120":5.75},{"date":"2026-10-13","open":4.21,"high":4.48,"low":3.74,"close":3.74,"volume":10686,"rsi_14":23.08,"sma_20":4.6,"sma_60":5.79,"sma_120":5.73},{"date":"2026-10-14","open":4.06,"high":4.06,"low":3.95,"close":3.97,"volume":855,"rsi_14":29.39,"sma_20":4.52,"sma_60":5.75,"sma_120":5.71},{"date":"2026-10-15","open":4.09,"high":4.11,"low":3.74,"close":3.9,"volume":3676,"rsi_14":30.73,"sma_20":4.43,"sma_60":5.72,"sma_120":5.69},{"date":"2026-10-16","open":3.87,"high":4.12,"low":3.74,"close":3.74,"volume":3999,"rsi_14":35.8,"sma_20":4.33,"sma_60":5.67,"sma_120":5.67},{"date":"2026-10-19","open":3.74,"high":3.74,"low":3.31,"close":3.31,"volume":2006,"rsi_14":30.46,"sma_20":4.22,"sma_60":5.62,"sma_120":5.64},{"date":"2026-10-20","open":3.3,"high":3.3,"low":3.3,"close":3.3,"volume":108,"rsi_14":31.97,"sma_20":4.12,"sma_60":5.58,"sma_120":5.62},{"date":"2026-10-21","open":3.77,"high":4.58,"low":3.71,"close":4.52,"volume":11628,"rsi_14":51.18,"sma_20":4.08,"sma_60":5.55,"sma_120":5.61},{"date":"2026-10-22","open":4.52,"high":4.52,"low":4.52,"close":4.52,"volume":80,"rsi_14":50.27,"sma_20":4.05,"sma_60":5.52,"sma_120":5.59}],"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-F","phase":"above-fold","symbol_resolved":true}