{"status":"ok","report":{"price_analysis":{"current":4.9001,"change_1d":7.0,"change_7d":41.2,"change_30d":-15.1,"high_30d":5.775,"low_30d":2.8,"position_in_range":71.0,"support":3.1,"resistance":5.48},"summary":"AHT-P-G(AHT-P-G)은 OTHER 섹터 US 시장 종목입니다. 현재가 $4.90, 전일 대비 +7.0%, 30일 -15.1%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 60.6로 강세 구간입니다. MACD(-0.31)가 시그널선(-0.46)을 상회합니다(골든크로스). SMA20 4, SMA60 5 — 혼조세입니다. 볼린저밴드 3~5 (현재 위치 96%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 61","rsi_14":60.58065479152154,"macd":-0.3058255179632354,"macd_signal":-0.4558502798570761,"sma_20":3.9037299999999995,"sma_60":5.133086666666667,"bb_upper":4.9790203795719545,"bb_lower":2.828439620428044,"atr_14":0.4130714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 61","metrics":[{"name":"RSI (14)","value":60.6,"unit":"","percentile":61,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-15.1,"unit":"%","percentile":24,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 61"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"OTHER","industry":"OTHER"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":5,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:28:18.734797+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":4.9001,"change_pct":6.99,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":24.75},{"date":"2016-10-25","close":24.53},{"date":"2016-10-26","close":24.55},{"date":"2016-10-27","close":24.28},{"date":"2016-10-28","close":24.2001},{"date":"2016-10-31","close":24.1},{"date":"2016-11-01","close":23.75},{"date":"2016-11-02","close":23.5},{"date":"2016-11-03","close":23.44},{"date":"2016-11-04","close":23.48},{"date":"2016-11-07","close":23.45},{"date":"2016-11-08","close":23.47},{"date":"2016-11-09","close":22.79},{"date":"2016-11-10","close":22.18},{"date":"2016-11-11","close":22.29},{"date":"2016-11-14","close":22.25},{"date":"2016-11-15","close":22.48},{"date":"2016-11-16","close":22.4},{"date":"2016-11-17","close":22.0101},{"date":"2016-11-18","close":22.04},{"date":"2016-11-21","close":22.17},{"date":"2016-11-22","close":22.2},{"date":"2016-11-23","close":22.06},{"date":"2016-11-25","close":22.23},{"date":"2016-11-28","close":21.99},{"date":"2016-11-29","close":21.97},{"date":"2016-11-30","close":21.861},{"date":"2016-12-01","close":21.9349},{"date":"2016-12-02","close":21.92},{"date":"2016-12-05","close":21.7758},{"date":"2016-12-06","close":22.2},{"date":"2016-12-07","close":22.43},{"date":"2016-12-08","close":22.3},{"date":"2016-12-09","close":22.15},{"date":"2016-12-12","close":21.83},{"date":"2016-12-13","close":22.3},{"date":"2016-12-14","close":22.45},{"date":"2016-12-15","close":22.28},{"date":"2016-12-16","close":22.55},{"date":"2016-12-19","close":22.84},{"date":"2016-12-20","close":23.23},{"date":"2016-12-21","close":23.45},{"date":"2016-12-22","close":23.2},{"date":"2016-12-23","close":23.6},{"date":"2016-12-27","close":23.59},{"date":"2016-12-28","close":23.28},{"date":"2016-12-29","close":23.22},{"date":"2016-12-30","close":23.14},{"date":"2017-01-03","close":23.16},{"date":"2017-01-04","close":23.27},{"date":"2017-01-05","close":23.17},{"date":"2017-01-06","close":23.15},{"date":"2017-01-09","close":23.04},{"date":"2017-01-10","close":22.79},{"date":"2017-01-11","close":22.92},{"date":"2017-01-12","close":23.02},{"date":"2017-01-13","close":22.95},{"date":"2017-01-17","close":22.96},{"date":"2017-01-18","close":22.89},{"date":"2017-01-19","close":22.8},{"date":"2017-01-20","close":22.96},{"date":"2017-01-23","close":23.13},{"date":"2017-01-24","close":23.13},{"date":"2017-01-25","close":23.16},{"date":"2017-01-26","close":23.24},{"date":"2017-01-27","close":23.4},{"date":"2017-01-30","close":23.345},{"date":"2017-01-31","close":23.4},{"date":"2017-02-01","close":23.5},{"date":"2017-02-02","close":23.87},{"date":"2017-02-03","close":23.95},{"date":"2017-02-06","close":23.99},{"date":"2017-02-07","close":23.88},{"date":"2017-02-08","close":23.83},{"date":"2017-02-09","close":24.03},{"date":"2017-02-10","close":24.1},{"date":"2017-02-13","close":24.05},{"date":"2017-02-14","close":23.95},{"date":"2017-02-15","close":23.99},{"date":"2017-02-16","close":24.2399},{"date":"2017-02-17","close":24.23},{"date":"2017-02-21","close":24.2864},{"date":"2017-02-22","close":24.11},{"date":"2017-02-23","close":24.1891},{"date":"2017-02-24","close":24.0689},{"date":"2017-02-27","close":24.1},{"date":"2017-02-28","close":24.01},{"date":"2017-03-01","close":24.09},{"date":"2017-03-02","close":23.93},{"date":"2017-03-03","close":24.05},{"date":"2017-03-06","close":23.97},{"date":"2017-03-07","close":23.9},{"date":"2017-03-08","close":23.9},{"date":"2017-03-09","close":23.59},{"date":"2017-03-10","close":23.7099},{"date":"2017-03-13","close":23.545},{"date":"2017-03-14","close":23.6104},{"date":"2017-03-15","close":23.7},{"date":"2017-03-16","close":23.84},{"date":"2017-03-17","close":23.89},{"date":"2017-03-20","close":24.1},{"date":"2017-03-21","close":24.09},{"date":"2017-03-22","close":24.14},{"date":"2017-03-23","close":24.0},{"date":"2017-03-24","close":24.15},{"date":"2017-03-27","close":24.06},{"date":"2017-03-28","close":24.2},{"date":"2017-03-29","close":23.82},{"date":"2017-03-30","close":24.05},{"date":"2017-03-31","close":23.96},{"date":"2017-04-03","close":24.1522},{"date":"2017-04-04","close":24.2},{"date":"2017-04-05","close":24.28},{"date":"2017-04-06","close":24.15},{"date":"2017-04-07","close":24.4},{"date":"2017-04-10","close":24.34},{"date":"2017-04-11","close":24.45},{"date":"2017-04-12","close":24.3747},{"date":"2017-04-13","close":24.376},{"date":"2017-04-17","close":24.5626},{"date":"2017-04-18","close":24.647},{"date":"2017-04-19","close":24.75},{"date":"2017-04-20","close":24.84},{"date":"2017-04-21","close":24.7999},{"date":"2017-04-24","close":24.531},{"date":"2017-04-25","close":24.6999},{"date":"2017-04-26","close":24.7086},{"date":"2017-04-27","close":24.7199},{"date":"2017-04-28","close":24.7822},{"date":"2017-05-01","close":24.75},{"date":"2017-05-02","close":24.75},{"date":"2017-05-03","close":24.75},{"date":"2017-05-04","close":24.6309},{"date":"2017-05-05","close":24.592},{"date":"2017-05-08","close":24.65},{"date":"2017-05-09","close":24.4164},{"date":"2017-05-10","close":24.55},{"date":"2017-05-11","close":24.5391},{"date":"2017-05-12","close":24.55},{"date":"2017-05-15","close":24.6},{"date":"2017-05-16","close":24.65},{"date":"2017-05-17","close":24.46},{"date":"2017-05-18","close":24.4184},{"date":"2017-05-19","close":24.38},{"date":"2017-05-22","close":24.4699},{"date":"2017-05-23","close":24.59},{"date":"2017-05-24","close":24.53},{"date":"2017-05-25","close":24.6549},{"date":"2017-05-26","close":24.6601},{"date":"2017-05-30","close":24.7001},{"date":"2017-05-31","close":24.71},{"date":"2017-06-01","close":24.74},{"date":"2017-06-02","close":24.71},{"date":"2017-06-05","close":24.6},{"date":"2017-06-06","close":24.5},{"date":"2017-06-07","close":24.3999},{"date":"2017-06-08","close":24.3602},{"date":"2017-06-09","close":24.47},{"date":"2017-06-12","close":24.43},{"date":"2017-06-13","close":24.42},{"date":"2017-06-14","close":24.4603},{"date":"2017-06-15","close":24.43},{"date":"2017-06-16","close":24.5332},{"date":"2017-06-19","close":24.73},{"date":"2017-06-20","close":24.7794},{"date":"2017-06-21","close":24.813},{"date":"2017-06-22","close":24.8716},{"date":"2017-06-23","close":24.9157},{"date":"2017-06-26","close":24.9327},{"date":"2017-06-27","close":25.08},{"date":"2017-06-28","close":24.9014},{"date":"2017-06-29","close":24.87},{"date":"2017-06-30","close":24.95},{"date":"2017-07-03","close":24.94},{"date":"2017-07-05","close":24.9},{"date":"2017-07-06","close":24.756},{"date":"2017-07-07","close":24.8},{"date":"2017-07-10","close":24.75},{"date":"2017-07-11","close":24.99},{"date":"2017-07-12","close":24.95},{"date":"2017-07-13","close":24.925},{"date":"2017-07-14","close":24.968},{"date":"2017-07-17","close":24.938},{"date":"2017-07-18","close":24.97},{"date":"2017-07-19","close":24.99},{"date":"2017-07-20","close":24.9799},{"date":"2017-07-21","close":25.14},{"date":"2017-07-24","close":25.0},{"date":"2017-07-25","close":24.94},{"date":"2017-07-26","close":24.96},{"date":"2017-07-27","close":25.0246},{"date":"2017-07-28","close":25.0345},{"date":"2017-07-31","close":25.0},{"date":"2017-08-01","close":25.1},{"date":"2017-08-02","close":25.09},{"date":"2017-08-03","close":25.12},{"date":"2017-08-04","close":25.18},{"date":"2017-08-07","close":25.09},{"date":"2017-08-08","close":25.165},{"date":"2017-08-09","close":25.11},{"date":"2017-08-10","close":24.999},{"date":"2017-08-11","close":24.92},{"date":"2017-08-14","close":25.09},{"date":"2017-08-15","close":25.07},{"date":"2017-08-16","close":24.88},{"date":"2017-08-17","close":24.811},{"date":"2017-08-18","close":24.8},{"date":"2017-08-21","close":24.8},{"date":"2017-08-22","close":24.8284},{"date":"2017-08-23","close":24.85},{"date":"2017-08-24","close":24.98},{"date":"2017-08-25","close":25.0},{"date":"2017-08-28","close":24.85},{"date":"2017-08-29","close":24.82},{"date":"2017-08-30","close":24.95},{"date":"2017-08-31","close":25.0},{"date":"2017-09-01","close":25.12},{"date":"2017-09-05","close":25.0018},{"date":"2017-09-06","close":25.12},{"date":"2017-09-07","close":25.1135},{"date":"2017-09-08","close":25.1},{"date":"2017-09-11","close":25.15},{"date":"2017-09-12","close":25.24},{"date":"2017-09-13","close":25.292},{"date":"2017-09-14","close":25.1608},{"date":"2017-09-15","close":25.15},{"date":"2017-09-18","close":25.275},{"date":"2017-09-19","close":25.1501},{"date":"2017-09-20","close":25.11},{"date":"2017-09-21","close":25.25},{"date":"2017-09-22","close":25.34},{"date":"2017-09-25","close":25.31},{"date":"2017-09-26","close":25.26},{"date":"2017-09-27","close":25.3312},{"date":"2017-09-28","close":24.92},{"date":"2017-09-29","close":25.38},{"date":"2017-10-02","close":25.02},{"date":"2017-10-03","close":24.94},{"date":"2017-10-04","close":24.9},{"date":"2017-10-05","close":24.99},{"date":"2017-10-06","close":24.82},{"date":"2017-10-09","close":24.7},{"date":"2017-10-10","close":24.7},{"date":"2017-10-11","close":24.94},{"date":"2017-10-12","close":25.0},{"date":"2017-10-13","close":24.94},{"date":"2017-10-16","close":24.973},{"date":"2017-10-17","close":24.99},{"date":"2017-10-18","close":25.0},{"date":"2017-10-19","close":24.99},{"date":"2017-10-20","close":25.04},{"date":"2017-10-23","close":25.04},{"date":"2017-10-24","close":25.0},{"date":"2017-10-25","close":24.95},{"date":"2017-10-26","close":24.9},{"date":"2017-10-27","close":25.0},{"date":"2017-10-30","close":24.95},{"date":"2017-10-31","close":24.95},{"date":"2017-11-01","close":24.955},{"date":"2017-11-02","close":24.92},{"date":"2017-11-03","close":24.8},{"date":"2017-11-06","close":24.93},{"date":"2017-11-07","close":24.89},{"date":"2017-11-08","close":24.92},{"date":"2017-11-09","close":24.85},{"date":"2017-11-10","close":24.71},{"date":"2017-11-13","close":24.85},{"date":"2017-11-14","close":24.81},{"date":"2017-11-15","close":24.7},{"date":"2017-11-16","close":24.87},{"date":"2017-11-17","close":24.94},{"date":"2017-11-20","close":24.95},{"date":"2017-11-21","close":24.94},{"date":"2017-11-22","close":24.95},{"date":"2017-11-24","close":24.948},{"date":"2017-11-27","close":24.9412},{"date":"2017-11-28","close":24.91},{"date":"2017-11-29","close":25.09},{"date":"2017-11-30","close":25.05},{"date":"2017-12-01","close":24.8601},{"date":"2017-12-04","close":24.95},{"date":"2017-12-05","close":24.93},{"date":"2017-12-06","close":24.86},{"date":"2017-12-07","close":24.97},{"date":"2017-12-08","close":24.99},{"date":"2017-12-11","close":25.03},{"date":"2017-12-12","close":25.065},{"date":"2017-12-13","close":25.0},{"date":"2017-12-14","close":25.115},{"date":"2017-12-15","close":25.18},{"date":"2017-12-18","close":25.03},{"date":"2017-12-19","close":25.07},{"date":"2017-12-20","close":25.0},{"date":"2017-12-21","close":25.19},{"date":"2017-12-22","close":25.181},{"date":"2017-12-26","close":25.1},{"date":"2017-12-27","close":25.24},{"date":"2017-12-28","close":25.05},{"date":"2017-12-29","close":25.12},{"date":"2018-01-02","close":25.1},{"date":"2018-01-03","close":25.1},{"date":"2018-01-04","close":25.17},{"date":"2018-01-05","close":25.169},{"date":"2018-01-08","close":25.16},{"date":"2018-01-09","close":25.1},{"date":"2018-01-10","close":25.16},{"date":"2018-01-11","close":24.86},{"date":"2018-01-12","close":24.85},{"date":"2018-01-16","close":24.673},{"date":"2018-01-17","close":24.67},{"date":"2018-01-18","close":24.595},{"date":"2018-01-19","close":24.55},{"date":"2018-01-22","close":24.1},{"date":"2018-01-23","close":24.1},{"date":"2018-01-24","close":24.0},{"date":"2018-01-25","close":23.75},{"date":"2018-01-26","close":23.7},{"date":"2018-01-29","close":23.35},{"date":"2018-01-30","close":23.36},{"date":"2018-01-31","close":23.54},{"date":"2018-02-01","close":23.48},{"date":"2018-02-02","close":23.54},{"date":"2018-02-05","close":22.67},{"date":"2018-02-06","close":22.7},{"date":"2018-02-07","close":22.93},{"date":"2018-02-08","close":22.82},{"date":"2018-02-09","close":22.92},{"date":"2018-02-12","close":23.14},{"date":"2018-02-13","close":22.918},{"date":"2018-02-14","close":22.83},{"date":"2018-02-15","close":22.875},{"date":"2018-02-16","close":22.95},{"date":"2018-02-20","close":22.99},{"date":"2018-02-21","close":22.97},{"date":"2018-02-22","close":22.9156},{"date":"2018-02-23","close":23.4},{"date":"2018-02-26","close":23.24},{"date":"2018-02-27","close":23.15},{"date":"2018-02-28","close":23.17},{"date":"2018-03-01","close":23.1},{"date":"2018-03-02","close":23.104},{"date":"2018-03-05","close":23.2},{"date":"2018-03-06","close":23.12},{"date":"2018-03-07","close":23.25},{"date":"2018-03-08","close":23.29},{"date":"2018-03-09","close":23.221},{"date":"2018-03-12","close":23.27},{"date":"2018-03-13","close":23.21},{"date":"2018-03-14","close":23.25},{"date":"2018-03-15","close":23.286},{"date":"2018-03-16","close":23.43},{"date":"2018-03-19","close":23.58},{"date":"2018-03-20","close":23.358},{"date":"2018-03-21","close":23.51},{"date":"2018-03-22","close":23.551},{"date":"2018-03-23","close":23.71},{"date":"2018-03-26","close":23.5},{"date":"2018-03-27","close":23.59},{"date":"2018-03-28","close":23.13},{"date":"2018-03-29","close":23.1},{"date":"2018-04-02","close":23.0},{"date":"2018-04-03","close":23.04},{"date":"2018-04-04","close":23.04},{"date":"2018-04-05","close":23.17},{"date":"2018-04-06","close":23.14},{"date":"2018-04-09","close":23.141},{"date":"2018-04-10","close":23.04},{"date":"2018-04-11","close":22.7},{"date":"2018-04-12","close":22.7},{"date":"2018-04-13","close":22.7},{"date":"2018-04-16","close":22.86},{"date":"2018-04-17","close":22.79},{"date":"2018-04-18","close":22.777},{"date":"2018-04-19","close":22.83},{"date":"2018-04-20","close":22.75},{"date":"2018-04-23","close":22.74},{"date":"2018-04-24","close":22.67},{"date":"2018-04-25","close":22.41},{"date":"2018-04-26","close":22.5},{"date":"2018-04-27","close":22.55},{"date":"2018-04-30","close":22.74},{"date":"2018-05-01","close":22.75},{"date":"2018-05-02","close":22.81},{"date":"2018-05-03","close":22.95},{"date":"2018-05-04","close":23.23},{"date":"2018-05-07","close":23.08},{"date":"2018-05-08","close":23.32},{"date":"2018-05-09","close":23.34},{"date":"2018-05-10","close":23.65},{"date":"2018-05-11","close":23.59},{"date":"2018-05-14","close":23.34},{"date":"2018-05-15","close":23.27},{"date":"2018-05-16","close":23.145},{"date":"2018-05-17","close":23.24},{"date":"2018-05-18","close":23.3},{"date":"2018-05-21","close":23.2},{"date":"2018-05-22","close":23.24},{"date":"2018-05-23","close":23.31},{"date":"2018-05-24","close":23.39},{"date":"2018-05-25","close":23.4},{"date":"2018-05-29","close":23.4},{"date":"2018-05-30","close":23.4},{"date":"2018-05-31","close":23.463},{"date":"2018-06-01","close":23.5},{"date":"2018-06-04","close":23.51},{"date":"2018-06-05","close":23.5},{"date":"2018-06-06","close":23.46},{"date":"2018-06-07","close":23.55},{"date":"2018-06-08","close":23.5},{"date":"2018-06-11","close":23.69},{"date":"2018-06-12","close":23.62},{"date":"2018-06-13","close":23.6},{"date":"2018-06-14","close":23.6},{"date":"2018-06-15","close":23.59},{"date":"2018-06-18","close":23.66},{"date":"2018-06-19","close":23.69},{"date":"2018-06-20","close":23.64},{"date":"2018-06-21","close":23.87},{"date":"2018-06-22","close":23.89},{"date":"2018-06-25","close":23.89},{"date":"2018-06-26","close":23.74},{"date":"2018-06-27","close":23.88},{"date":"2018-06-28","close":23.505},{"date":"2018-06-29","close":23.61},{"date":"2018-07-02","close":23.5},{"date":"2018-07-03","close":23.58},{"date":"2018-07-05","close":23.8152},{"date":"2018-07-06","close":23.89},{"date":"2018-07-09","close":23.9},{"date":"2018-07-10","close":23.91},{"date":"2018-07-11","close":23.81},{"date":"2018-07-12","close":24.1},{"date":"2018-07-13","close":24.1},{"date":"2018-07-16","close":24.01},{"date":"2018-07-17","close":24.05},{"date":"2018-07-18","close":24.192},{"date":"2018-07-19","close":24.103},{"date":"2018-07-20","close":24.23},{"date":"2018-07-23","close":24.15},{"date":"2018-07-24","close":24.116},{"date":"2018-07-25","close":24.22},{"date":"2018-07-26","close":24.25},{"date":"2018-07-27","close":24.21},{"date":"2018-07-30","close":24.18},{"date":"2018-07-31","close":24.15},{"date":"2018-08-01","close":24.18},{"date":"2018-08-02","close":24.368},{"date":"2018-08-03","close":24.01},{"date":"2018-08-06","close":24.07},{"date":"2018-08-07","close":23.71},{"date":"2018-08-08","close":23.7},{"date":"2018-08-09","close":23.7},{"date":"2018-08-10","close":23.71},{"date":"2018-08-13","close":23.74},{"date":"2018-08-14","close":23.7475},{"date":"2018-08-15","close":23.665},{"date":"2018-08-16","close":23.68},{"date":"2018-08-17","close":23.8},{"date":"2018-08-20","close":24.05},{"date":"2018-08-21","close":23.99},{"date":"2018-08-22","close":24.2},{"date":"2018-08-23","close":24.272},{"date":"2018-08-24","close":24.01},{"date":"2018-08-27","close":24.15},{"date":"2018-08-28","close":24.15},{"date":"2018-08-29","close":24.24},{"date":"2018-08-30","close":24.25},{"date":"2018-08-31","close":24.3},{"date":"2018-09-04","close":24.115},{"date":"2018-09-05","close":24.22},{"date":"2018-09-06","close":24.17},{"date":"2018-09-07","close":24.23},{"date":"2018-09-10","close":24.25},{"date":"2018-09-11","close":24.1001},{"date":"2018-09-12","close":24.061},{"date":"2018-09-13","close":24.1},{"date":"2018-09-14","close":24.07},{"date":"2018-09-17","close":24.2},{"date":"2018-09-18","close":23.96},{"date":"2018-09-19","close":24.2},{"date":"2018-09-20","close":23.99},{"date":"2018-09-21","close":24.1},{"date":"2018-09-24","close":24.2},{"date":"2018-09-25","close":24.3},{"date":"2018-09-26","close":24.39},{"date":"2018-09-27","close":23.91},{"date":"2018-09-28","close":24.15},{"date":"2018-10-01","close":24.08},{"date":"2018-10-02","close":24.15},{"date":"2018-10-03","close":24.0},{"date":"2018-10-04","close":23.9},{"date":"2018-10-05","close":23.86},{"date":"2018-10-08","close":23.87},{"date":"2018-10-09","close":23.88},{"date":"2018-10-10","close":23.56},{"date":"2018-10-11","close":23.824},{"date":"2018-10-12","close":23.9},{"date":"2018-10-15","close":23.92},{"date":"2018-10-16","close":23.73},{"date":"2018-10-17","close":23.8},{"date":"2018-10-18","close":23.6},{"date":"2018-10-19","close":23.65},{"date":"2018-10-22","close":23.494},{"date":"2018-10-23","close":23.541},{"date":"2018-10-24","close":23.351},{"date":"2018-10-25","close":23.1},{"date":"2018-10-26","close":23.06},{"date":"2018-10-29","close":22.86},{"date":"2018-10-30","close":22.8},{"date":"2018-10-31","close":22.796},{"date":"2018-11-01","close":22.84},{"date":"2018-11-02","close":22.81},{"date":"2018-11-05","close":22.71},{"date":"2018-11-06","close":22.727},{"date":"2018-11-07","close":22.707},{"date":"2018-11-08","close":22.7},{"date":"2018-11-09","close":22.695},{"date":"2018-11-12","close":22.243},{"date":"2018-11-13","close":22.27},{"date":"2018-11-14","close":22.284},{"date":"2018-11-15","close":21.64},{"date":"2018-11-16","close":21.64},{"date":"2018-11-19","close":21.64},{"date":"2018-11-20","close":21.699},{"date":"2018-11-21","close":21.69},{"date":"2018-11-23","close":21.61},{"date":"2018-11-26","close":21.62},{"date":"2018-11-27","close":21.74},{"date":"2018-11-28","close":21.27},{"date":"2018-11-29","close":21.49},{"date":"2018-11-30","close":21.6},{"date":"2018-12-03","close":22.05},{"date":"2018-12-04","close":21.61},{"date":"2018-12-06","close":21.5},{"date":"2018-12-07","close":21.71},{"date":"2018-12-10","close":21.8},{"date":"2018-12-11","close":21.7},{"date":"2018-12-12","close":21.65},{"date":"2018-12-13","close":21.695},{"date":"2018-12-14","close":21.7},{"date":"2018-12-17","close":21.39},{"date":"2018-12-18","close":20.5},{"date":"2018-12-19","close":20.2103},{"date":"2018-12-20","close":19.47},{"date":"2018-12-21","close":19.75},{"date":"2018-12-24","close":19.12},{"date":"2018-12-26","close":18.99},{"date":"2018-12-27","close":19.45},{"date":"2018-12-28","close":18.94},{"date":"2018-12-31","close":18.9},{"date":"2019-01-02","close":19.4},{"date":"2019-01-03","close":19.73},{"date":"2019-01-04","close":20.0},{"date":"2019-01-07","close":20.93},{"date":"2019-01-08","close":20.42},{"date":"2019-01-09","close":20.97},{"date":"2019-01-10","close":20.59},{"date":"2019-01-11","close":20.65},{"date":"2019-01-14","close":21.0},{"date":"2019-01-15","close":20.77},{"date":"2019-01-16","close":21.0},{"date":"2019-01-17","close":21.0},{"date":"2019-01-18","close":20.64},{"date":"2019-01-22","close":20.855},{"date":"2019-01-23","close":20.9},{"date":"2019-01-24","close":21.09},{"date":"2019-01-25","close":21.09},{"date":"2019-01-28","close":21.006},{"date":"2019-01-29","close":20.85},{"date":"2019-01-30","close":20.9},{"date":"2019-01-31","close":21.36},{"date":"2019-02-01","close":20.905},{"date":"2019-02-04","close":21.36},{"date":"2019-02-05","close":20.93},{"date":"2019-02-06","close":20.799},{"date":"2019-02-07","close":20.26},{"date":"2019-02-08","close":20.25},{"date":"2019-02-11","close":20.57},{"date":"2019-02-12","close":20.87},{"date":"2019-02-13","close":20.8},{"date":"2019-02-14","close":20.99},{"date":"2019-02-15","close":21.1},{"date":"2019-02-19","close":21.74},{"date":"2019-02-20","close":21.89},{"date":"2019-02-21","close":21.735},{"date":"2019-02-22","close":21.97},{"date":"2019-02-25","close":22.2},{"date":"2019-02-26","close":22.05},{"date":"2019-02-27","close":21.98},{"date":"2019-02-28","close":21.5},{"date":"2019-03-01","close":21.6},{"date":"2019-03-04","close":21.94},{"date":"2019-03-05","close":22.46},{"date":"2019-03-06","close":22.45},{"date":"2019-03-07","close":22.5},{"date":"2019-03-08","close":22.92},{"date":"2019-03-11","close":22.7},{"date":"2019-03-12","close":22.9},{"date":"2019-03-13","close":23.04},{"date":"2019-03-14","close":23.11},{"date":"2019-03-15","close":23.09},{"date":"2019-03-18","close":23.06},{"date":"2019-03-19","close":23.05},{"date":"2019-03-20","close":22.87},{"date":"2019-03-21","close":23.07},{"date":"2019-03-22","close":22.985},{"date":"2019-03-25","close":22.91},{"date":"2019-03-26","close":23.0},{"date":"2019-03-27","close":23.08},{"date":"2019-03-28","close":22.7},{"date":"2019-03-29","close":22.91},{"date":"2019-04-01","close":22.97},{"date":"2019-04-02","close":22.93},{"date":"2019-04-03","close":22.89},{"date":"2019-04-04","close":22.96},{"date":"2019-04-05","close":22.96},{"date":"2019-04-08","close":22.8},{"date":"2019-04-09","close":22.703},{"date":"2019-04-10","close":22.765},{"date":"2019-04-11","close":22.735},{"date":"2019-04-12","close":22.73},{"date":"2019-04-15","close":22.69},{"date":"2019-04-16","close":22.62},{"date":"2019-04-17","close":22.47},{"date":"2019-04-18","close":22.4},{"date":"2019-04-22","close":22.461},{"date":"2019-04-23","close":22.64},{"date":"2019-04-24","close":22.6},{"date":"2019-04-25","close":22.65},{"date":"2019-04-26","close":22.778},{"date":"2019-04-29","close":22.701},{"date":"2019-04-30","close":22.89},{"date":"2019-05-01","close":22.97},{"date":"2019-05-02","close":23.01},{"date":"2019-05-03","close":22.87},{"date":"2019-05-06","close":22.93},{"date":"2019-05-07","close":22.84},{"date":"2019-05-08","close":22.84},{"date":"2019-05-09","close":22.7},{"date":"2019-05-10","close":22.825},{"date":"2019-05-13","close":22.11},{"date":"2019-05-14","close":22.49},{"date":"2019-05-15","close":22.62},{"date":"2019-05-16","close":22.75},{"date":"2019-05-17","close":22.85},{"date":"2019-05-20","close":22.91},{"date":"2019-05-21","close":22.88},{"date":"2019-05-22","close":23.014},{"date":"2019-05-23","close":23.06},{"date":"2019-05-24","close":23.21},{"date":"2019-05-28","close":23.2},{"date":"2019-05-29","close":22.88},{"date":"2019-05-30","close":22.88},{"date":"2019-05-31","close":22.91},{"date":"2019-06-03","close":22.93},{"date":"2019-06-04","close":23.04},{"date":"2019-06-05","close":22.94},{"date":"2019-06-06","close":23.23},{"date":"2019-06-07","close":23.37},{"date":"2019-06-10","close":23.12},{"date":"2019-06-11","close":22.98},{"date":"2019-06-12","close":22.97},{"date":"2019-06-13","close":22.88},{"date":"2019-06-14","close":22.23},{"date":"2019-06-17","close":22.1},{"date":"2019-06-18","close":22.11},{"date":"2019-06-19","close":22.12},{"date":"2019-06-20","close":22.35},{"date":"2019-06-21","close":22.46},{"date":"2019-06-24","close":22.22},{"date":"2019-06-25","close":22.22},{"date":"2019-06-26","close":21.93},{"date":"2019-06-27","close":21.67},{"date":"2019-06-28","close":21.5},{"date":"2019-07-01","close":20.5},{"date":"2019-07-02","close":20.9},{"date":"2019-07-03","close":20.8},{"date":"2019-07-05","close":20.52},{"date":"2019-07-08","close":19.951},{"date":"2019-07-09","close":19.72},{"date":"2019-07-10","close":19.21},{"date":"2019-07-11","close":18.12},{"date":"2019-07-12","close":19.0},{"date":"2019-07-15","close":19.49},{"date":"2019-07-16","close":19.85},{"date":"2019-07-17","close":19.51},{"date":"2019-07-18","close":18.9},{"date":"2019-07-19","close":18.72},{"date":"2019-07-22","close":18.86},{"date":"2019-07-23","close":18.75},{"date":"2019-07-24","close":18.99},{"date":"2019-07-25","close":18.78},{"date":"2019-07-26","close":18.99},{"date":"2019-07-29","close":19.23},{"date":"2019-07-30","close":19.43},{"date":"2019-07-31","close":19.19},{"date":"2019-08-01","close":19.28},{"date":"2019-08-02","close":19.73},{"date":"2019-08-05","close":19.71},{"date":"2019-08-06","close":20.08},{"date":"2019-08-07","close":20.14},{"date":"2019-08-08","close":20.15},{"date":"2019-08-09","close":20.27},{"date":"2019-08-12","close":20.3},{"date":"2019-08-13","close":20.47},{"date":"2019-08-14","close":20.47},{"date":"2019-08-15","close":20.91},{"date":"2019-08-16","close":20.9},{"date":"2019-08-19","close":20.96},{"date":"2019-08-20","close":20.79},{"date":"2019-08-21","close":21.14},{"date":"2019-08-22","close":21.354},{"date":"2019-08-23","close":21.13},{"date":"2019-08-26","close":21.36},{"date":"2019-08-27","close":20.4},{"date":"2019-08-28","close":20.27},{"date":"2019-08-29","close":20.44},{"date":"2019-08-30","close":20.67},{"date":"2019-09-03","close":20.27},{"date":"2019-09-04","close":20.59},{"date":"2019-09-05","close":20.61},{"date":"2019-09-06","close":20.78},{"date":"2019-09-09","close":20.72},{"date":"2019-09-10","close":20.78},{"date":"2019-09-11","close":20.8},{"date":"2019-09-12","close":20.986},{"date":"2019-09-13","close":20.85},{"date":"2019-09-16","close":21.15},{"date":"2019-09-17","close":21.46},{"date":"2019-09-18","close":21.56},{"date":"2019-09-19","close":21.4},{"date":"2019-09-20","close":21.46},{"date":"2019-09-23","close":21.45},{"date":"2019-09-24","close":21.41},{"date":"2019-09-25","close":21.42},{"date":"2019-09-26","close":21.47},{"date":"2019-09-27","close":21.25},{"date":"2019-09-30","close":21.36},{"date":"2019-10-01","close":21.275},{"date":"2019-10-02","close":21.12},{"date":"2019-10-03","close":21.171},{"date":"2019-10-04","close":21.21},{"date":"2019-10-07","close":21.27},{"date":"2019-10-08","close":21.21},{"date":"2019-10-09","close":21.28},{"date":"2019-10-10","close":21.14},{"date":"2019-10-11","close":21.29},{"date":"2019-10-14","close":21.16},{"date":"2019-10-15","close":21.23},{"date":"2019-10-16","close":21.25},{"date":"2019-10-17","close":21.48},{"date":"2019-10-18","close":21.52},{"date":"2019-10-21","close":21.44},{"date":"2019-10-22","close":21.37},{"date":"2019-10-23","close":21.45},{"date":"2019-10-24","close":21.5},{"date":"2019-10-25","close":21.5},{"date":"2019-10-28","close":21.4},{"date":"2019-10-29","close":21.46},{"date":"2019-10-30","close":21.39},{"date":"2019-10-31","close":21.1},{"date":"2019-11-01","close":21.175},{"date":"2019-11-04","close":21.14},{"date":"2019-11-05","close":21.07},{"date":"2019-11-06","close":21.11},{"date":"2019-11-07","close":21.097},{"date":"2019-11-08","close":21.12},{"date":"2019-11-11","close":21.104},{"date":"2019-11-12","close":21.24},{"date":"2019-11-13","close":21.1},{"date":"2019-11-14","close":21.152},{"date":"2019-11-15","close":21.15},{"date":"2019-11-18","close":21.14},{"date":"2019-11-19","close":21.1},{"date":"2019-11-20","close":21.045},{"date":"2019-11-21","close":21.119},{"date":"2019-11-22","close":21.07},{"date":"2019-11-25","close":21.07},{"date":"2019-11-26","close":21.27},{"date":"2019-11-27","close":21.403},{"date":"2019-11-29","close":21.43},{"date":"2019-12-02","close":21.34},{"date":"2019-12-03","close":21.02},{"date":"2019-12-04","close":21.15},{"date":"2019-12-05","close":21.02},{"date":"2019-12-06","close":21.22},{"date":"2019-12-09","close":21.13},{"date":"2019-12-10","close":21.15},{"date":"2019-12-11","close":21.05},{"date":"2019-12-12","close":21.129},{"date":"2019-12-13","close":21.264},{"date":"2019-12-16","close":21.33},{"date":"2019-12-17","close":21.4},{"date":"2019-12-18","close":21.26},{"date":"2019-12-19","close":21.29},{"date":"2019-12-20","close":21.33},{"date":"2019-12-23","close":21.43},{"date":"2019-12-24","close":21.47},{"date":"2019-12-26","close":21.465},{"date":"2019-12-27","close":21.476},{"date":"2019-12-30","close":21.315},{"date":"2019-12-31","close":21.35},{"date":"2020-01-02","close":21.43},{"date":"2020-01-03","close":21.44},{"date":"2020-01-06","close":21.45},{"date":"2020-01-07","close":21.51},{"date":"2020-01-08","close":21.51},{"date":"2020-01-09","close":21.5},{"date":"2020-01-10","close":21.43},{"date":"2020-01-13","close":21.5},{"date":"2020-01-14","close":21.5},{"date":"2020-01-15","close":21.56},{"date":"2020-01-16","close":21.74},{"date":"2020-01-17","close":21.84},{"date":"2020-01-21","close":21.9},{"date":"2020-01-22","close":21.925},{"date":"2020-01-23","close":21.99},{"date":"2020-01-24","close":22.02},{"date":"2020-01-27","close":21.87},{"date":"2020-01-28","close":21.98},{"date":"2020-01-29","close":21.95},{"date":"2020-01-30","close":22.06},{"date":"2020-01-31","close":22.07},{"date":"2020-02-03","close":22.16},{"date":"2020-02-04","close":22.12},{"date":"2020-02-05","close":22.095},{"date":"2020-02-06","close":22.18},{"date":"2020-02-07","close":22.18},{"date":"2020-02-10","close":22.27},{"date":"2020-02-11","close":22.296},{"date":"2020-02-12","close":22.36},{"date":"2020-02-13","close":22.47},{"date":"2020-02-14","close":22.435},{"date":"2020-02-18","close":22.28},{"date":"2020-02-19","close":22.28},{"date":"2020-02-20","close":22.41},{"date":"2020-02-21","close":22.33},{"date":"2020-02-24","close":21.63},{"date":"2020-02-25","close":20.45},{"date":"2020-02-26","close":20.37},{"date":"2020-02-27","close":19.7},{"date":"2020-02-28","close":19.11},{"date":"2020-03-02","close":19.09},{"date":"2020-03-03","close":19.01},{"date":"2020-03-04","close":19.43},{"date":"2020-03-05","close":17.625},{"date":"2020-03-06","close":16.68},{"date":"2020-03-09","close":13.655},{"date":"2020-03-10","close":12.98},{"date":"2020-03-11","close":9.94},{"date":"2020-03-12","close":7.8},{"date":"2020-03-13","close":7.38},{"date":"2020-03-16","close":5.801},{"date":"2020-03-17","close":4.65},{"date":"2020-03-18","close":3.215},{"date":"2020-03-19","close":4.83},{"date":"2020-03-20","close":4.8},{"date":"2020-03-23","close":4.61},{"date":"2020-03-24","close":4.93},{"date":"2020-03-25","close":6.825},{"date":"2020-03-26","close":8.15},{"date":"2020-03-27","close":7.6},{"date":"2020-03-30","close":6.65},{"date":"2020-03-31","close":6.56},{"date":"2020-04-01","close":4.66},{"date":"2020-04-02","close":5.0},{"date":"2020-04-03","close":5.02},{"date":"2020-04-06","close":5.19},{"date":"2020-04-07","close":5.56},{"date":"2020-04-08","close":6.106},{"date":"2020-04-09","close":6.86},{"date":"2020-04-13","close":6.76},{"date":"2020-04-14","close":6.17},{"date":"2020-04-15","close":5.97},{"date":"2020-04-16","close":5.8},{"date":"2020-04-17","close":5.99},{"date":"2020-04-20","close":5.771},{"date":"2020-04-21","close":5.52},{"date":"2020-04-22","close":5.15},{"date":"2020-04-23","close":5.12},{"date":"2020-04-24","close":4.93},{"date":"2020-04-27","close":4.9},{"date":"2020-04-28","close":5.045},{"date":"2020-04-29","close":6.0},{"date":"2020-04-30","close":6.41},{"date":"2020-05-01","close":5.9},{"date":"2020-05-04","close":5.11},{"date":"2020-05-05","close":5.0},{"date":"2020-05-06","close":4.62},{"date":"2020-05-07","close":4.74},{"date":"2020-05-08","close":5.04},{"date":"2020-05-11","close":4.95},{"date":"2020-05-12","close":4.52},{"date":"2020-05-13","close":3.75},{"date":"2020-05-14","close":3.896},{"date":"2020-05-15","close":4.2},{"date":"2020-05-18","close":5.27},{"date":"2020-05-19","close":5.07},{"date":"2020-05-20","close":5.3},{"date":"2020-05-21","close":5.42},{"date":"2020-05-22","close":4.76},{"date":"2020-05-26","close":5.78},{"date":"2020-05-27","close":6.89},{"date":"2020-05-28","close":7.74},{"date":"2020-05-29","close":7.43},{"date":"2020-06-01","close":7.38},{"date":"2020-06-02","close":7.59},{"date":"2020-06-03","close":8.54},{"date":"2020-06-04","close":9.93},{"date":"2020-06-05","close":11.0},{"date":"2020-06-08","close":12.35},{"date":"2020-06-09","close":12.06},{"date":"2020-06-10","close":11.27},{"date":"2020-06-11","close":9.24},{"date":"2020-06-12","close":9.24},{"date":"2020-06-15","close":8.86},{"date":"2020-06-16","close":9.825},{"date":"2020-06-17","close":10.43},{"date":"2020-06-18","close":9.74},{"date":"2020-06-19","close":8.12},{"date":"2020-06-22","close":8.21},{"date":"2020-06-23","close":8.08},{"date":"2020-06-24","close":8.25},{"date":"2020-06-25","close":8.09},{"date":"2020-06-26","close":7.68},{"date":"2020-06-29","close":7.28},{"date":"2020-06-30","close":7.47},{"date":"2020-07-01","close":7.83},{"date":"2020-07-02","close":7.36},{"date":"2020-07-06","close":7.52},{"date":"2020-07-07","close":6.91},{"date":"2020-07-08","close":6.87},{"date":"2020-07-09","close":6.3},{"date":"2020-07-10","close":5.87},{"date":"2020-07-13","close":4.67},{"date":"2020-07-14","close":4.72},{"date":"2020-07-15","close":5.68},{"date":"2020-07-16","close":6.45},{"date":"2020-07-17","close":6.69},{"date":"2020-07-20","close":6.32},{"date":"2020-07-21","close":7.87},{"date":"2020-07-22","close":7.86},{"date":"2020-07-23","close":6.9},{"date":"2020-07-24","close":6.735},{"date":"2020-07-27","close":6.11},{"date":"2020-07-28","close":6.39},{"date":"2020-07-29","close":6.15},{"date":"2020-07-30","close":5.45},{"date":"2020-07-31","close":4.4},{"date":"2020-08-03","close":4.46},{"date":"2020-08-04","close":5.57},{"date":"2020-08-05","close":5.37},{"date":"2020-08-06","close":5.25},{"date":"2020-08-07","close":4.9},{"date":"2020-08-10","close":4.95},{"date":"2020-08-11","close":4.94},{"date":"2020-08-12","close":4.9},{"date":"2020-08-13","close":4.9},{"date":"2020-08-14","close":4.775},{"date":"2020-08-17","close":5.12},{"date":"2020-08-18","close":5.14},{"date":"2020-08-19","close":5.25},{"date":"2020-08-20","close":5.38},{"date":"2020-08-21","close":4.48},{"date":"2020-08-24","close":4.79},{"date":"2020-08-25","close":4.53},{"date":"2020-08-26","close":4.19},{"date":"2020-08-27","close":4.2},{"date":"2020-08-28","close":4.71},{"date":"2020-08-31","close":4.48},{"date":"2020-09-01","close":4.53},{"date":"2020-09-02","close":4.6},{"date":"2020-09-03","close":4.28},{"date":"2020-09-04","close":4.4},{"date":"2020-09-08","close":4.37},{"date":"2020-09-09","close":4.65},{"date":"2020-09-10","close":4.72},{"date":"2020-09-11","close":4.71},{"date":"2020-09-14","close":4.9},{"date":"2020-09-15","close":4.895},{"date":"2020-09-16","close":4.76},{"date":"2020-09-17","close":4.94},{"date":"2020-09-18","close":5.115},{"date":"2020-09-21","close":3.9},{"date":"2020-09-22","close":3.76},{"date":"2020-09-23","close":3.5},{"date":"2020-09-24","close":3.33},{"date":"2020-09-25","close":3.4},{"date":"2020-09-28","close":3.92},{"date":"2020-09-29","close":3.87},{"date":"2020-09-30","close":4.11},{"date":"2020-10-01","close":4.35},{"date":"2020-10-02","close":4.75},{"date":"2020-10-05","close":4.84},{"date":"2020-10-06","close":4.64},{"date":"2020-10-07","close":4.92},{"date":"2020-10-08","close":5.26},{"date":"2020-10-09","close":5.31},{"date":"2020-10-12","close":5.43},{"date":"2020-10-13","close":5.23},{"date":"2020-10-14","close":5.24},{"date":"2020-10-15","close":5.06},{"date":"2020-10-16","close":5.19},{"date":"2020-10-19","close":5.25},{"date":"2020-10-20","close":5.25},{"date":"2020-10-21","close":5.25},{"date":"2020-10-22","close":5.42},{"date":"2020-10-23","close":5.63},{"date":"2020-10-26","close":5.67},{"date":"2020-10-27","close":5.7},{"date":"2020-10-28","close":5.62},{"date":"2020-10-29","close":5.76},{"date":"2020-10-30","close":5.57},{"date":"2020-11-02","close":5.83},{"date":"2020-11-03","close":5.92},{"date":"2020-11-04","close":5.87},{"date":"2020-11-05","close":5.91},{"date":"2020-11-06","close":5.91},{"date":"2020-11-09","close":8.47},{"date":"2020-11-10","close":8.01},{"date":"2020-11-11","close":8.06},{"date":"2020-11-12","close":7.04},{"date":"2020-11-13","close":7.28},{"date":"2020-11-16","close":7.66},{"date":"2020-11-17","close":8.0},{"date":"2020-11-18","close":9.22},{"date":"2020-11-19","close":9.52},{"date":"2020-11-20","close":10.27},{"date":"2020-11-23","close":10.05},{"date":"2020-11-24","close":11.2},{"date":"2020-11-25","close":10.76},{"date":"2020-11-27","close":10.59},{"date":"2020-11-30","close":9.56},{"date":"2020-12-01","close":8.835},{"date":"2020-12-02","close":9.52},{"date":"2020-12-03","close":10.5},{"date":"2020-12-04","close":10.34},{"date":"2020-12-07","close":10.765},{"date":"2020-12-08","close":13.9},{"date":"2020-12-09","close":14.32},{"date":"2020-12-10","close":15.586},{"date":"2020-12-11","close":15.3},{"date":"2020-12-14","close":16.24},{"date":"2020-12-15","close":15.28},{"date":"2020-12-16","close":15.24},{"date":"2020-12-17","close":15.0},{"date":"2020-12-18","close":15.57},{"date":"2020-12-21","close":15.21},{"date":"2020-12-22","close":13.16},{"date":"2020-12-23","close":13.01},{"date":"2020-12-24","close":12.29},{"date":"2020-12-28","close":14.0},{"date":"2020-12-29","close":13.92},{"date":"2020-12-30","close":13.48},{"date":"2020-12-31","close":13.25},{"date":"2021-01-04","close":12.77},{"date":"2021-01-05","close":13.42},{"date":"2021-01-06","close":13.6067},{"date":"2021-01-07","close":13.55},{"date":"2021-01-08","close":14.0001},{"date":"2021-01-11","close":13.6},{"date":"2021-01-12","close":13.8},{"date":"2021-01-13","close":14.17},{"date":"2021-01-14","close":15.04},{"date":"2021-01-15","close":14.71},{"date":"2021-01-19","close":14.45},{"date":"2021-01-20","close":14.31},{"date":"2021-01-21","close":14.35},{"date":"2021-01-22","close":14.05},{"date":"2021-01-25","close":14.25},{"date":"2021-01-26","close":15.61},{"date":"2021-01-27","close":16.85},{"date":"2021-01-28","close":16.64},{"date":"2021-01-29","close":17.5},{"date":"2021-02-01","close":17.39},{"date":"2021-02-02","close":17.63},{"date":"2021-02-03","close":17.5},{"date":"2021-02-04","close":17.49},{"date":"2021-02-05","close":17.225},{"date":"2021-02-08","close":17.65},{"date":"2021-02-09","close":17.84},{"date":"2021-02-10","close":18.02},{"date":"2021-02-11","close":18.59},{"date":"2021-02-12","close":18.77},{"date":"2021-02-16","close":18.61},{"date":"2021-02-17","close":18.82},{"date":"2021-02-18","close":18.75},{"date":"2021-02-19","close":19.65},{"date":"2021-02-22","close":20.98},{"date":"2021-02-23","close":20.75},{"date":"2021-02-24","close":20.98},{"date":"2021-02-25","close":20.76},{"date":"2021-02-26","close":21.86},{"date":"2021-03-01","close":21.49},{"date":"2021-03-02","close":21.17},{"date":"2021-03-03","close":21.75},{"date":"2021-03-04","close":21.72},{"date":"2021-03-05","close":22.0},{"date":"2021-03-08","close":21.27},{"date":"2021-03-09","close":21.56},{"date":"2021-03-10","close":21.84},{"date":"2021-03-11","close":21.59},{"date":"2021-03-12","close":21.65},{"date":"2021-03-15","close":22.3},{"date":"2021-03-16","close":23.18},{"date":"2021-03-17","close":22.89},{"date":"2021-03-18","close":22.4},{"date":"2021-03-19","close":22.95},{"date":"2021-03-22","close":23.07},{"date":"2021-03-23","close":22.92},{"date":"2021-03-24","close":23.17},{"date":"2021-03-25","close":23.32},{"date":"2021-03-26","close":23.15},{"date":"2021-03-29","close":23.3},{"date":"2021-03-30","close":23.4},{"date":"2021-03-31","close":23.42},{"date":"2021-04-01","close":23.5},{"date":"2021-04-05","close":23.6},{"date":"2021-04-06","close":23.71},{"date":"2021-04-07","close":23.95},{"date":"2021-04-08","close":24.1},{"date":"2021-04-09","close":24.09},{"date":"2021-04-12","close":23.98},{"date":"2021-04-13","close":24.07},{"date":"2021-04-14","close":24.04},{"date":"2021-04-15","close":24.0},{"date":"2021-04-16","close":24.09},{"date":"2021-04-19","close":24.25},{"date":"2021-04-20","close":23.865},{"date":"2021-04-21","close":24.0},{"date":"2021-04-22","close":24.025},{"date":"2021-04-23","close":24.03},{"date":"2021-04-26","close":24.05},{"date":"2021-04-27","close":23.43},{"date":"2021-04-28","close":23.59},{"date":"2021-04-29","close":23.76},{"date":"2021-04-30","close":23.34},{"date":"2021-05-03","close":23.17},{"date":"2021-05-04","close":23.08},{"date":"2021-05-05","close":24.0},{"date":"2021-05-06","close":24.27},{"date":"2021-05-07","close":24.26},{"date":"2021-05-10","close":24.25},{"date":"2021-05-11","close":24.6},{"date":"2021-05-12","close":24.52},{"date":"2021-05-13","close":24.5},{"date":"2021-05-14","close":24.5},{"date":"2021-05-17","close":24.58},{"date":"2021-05-18","close":24.45},{"date":"2021-05-19","close":24.82},{"date":"2021-05-20","close":25.1486},{"date":"2021-05-21","close":25.36},{"date":"2021-05-24","close":25.55},{"date":"2021-05-25","close":26.05},{"date":"2021-05-26","close":26.05},{"date":"2021-05-27","close":26.32},{"date":"2021-05-28","close":26.15},{"date":"2021-06-01","close":26.34},{"date":"2021-06-02","close":26.8755},{"date":"2021-06-03","close":26.68},{"date":"2021-06-04","close":26.7},{"date":"2021-06-07","close":26.85},{"date":"2021-06-08","close":26.8},{"date":"2021-06-09","close":27.0},{"date":"2021-06-10","close":26.75},{"date":"2021-06-11","close":26.85},{"date":"2021-06-14","close":26.81},{"date":"2021-06-15","close":26.8},{"date":"2021-06-16","close":26.85},{"date":"2021-06-17","close":26.7302},{"date":"2021-06-18","close":26.55},{"date":"2021-06-21","close":26.22},{"date":"2021-06-22","close":26.13},{"date":"2021-06-23","close":26.3},{"date":"2021-06-24","close":26.31},{"date":"2021-06-25","close":26.81},{"date":"2021-06-28","close":26.53},{"date":"2021-06-29","close":26.63},{"date":"2021-06-30","close":27.3},{"date":"2021-07-01","close":26.6},{"date":"2021-07-02","close":26.61},{"date":"2021-07-06","close":26.15},{"date":"2021-07-07","close":26.0801},{"date":"2021-07-08","close":26.35},{"date":"2021-07-09","close":26.03},{"date":"2021-07-12","close":26.0},{"date":"2021-07-13","close":26.0},{"date":"2021-07-14","close":26.07},{"date":"2021-07-15","close":25.91},{"date":"2021-07-16","close":26.0},{"date":"2021-07-19","close":25.85},{"date":"2021-07-20","close":25.75},{"date":"2021-07-21","close":25.5},{"date":"2021-07-22","close":25.56},{"date":"2021-07-23","close":25.4},{"date":"2021-07-26","close":25.93},{"date":"2021-07-27","close":25.93},{"date":"2021-07-28","close":26.16},{"date":"2021-07-29","close":26.5},{"date":"2021-07-30","close":26.41},{"date":"2021-08-02","close":25.9001},{"date":"2021-08-03","close":26.15},{"date":"2021-08-04","close":26.12},{"date":"2021-08-05","close":26.15},{"date":"2021-08-06","close":26.1},{"date":"2021-08-09","close":26.05},{"date":"2021-08-10","close":26.2501},{"date":"2021-08-11","close":26.49},{"date":"2021-08-12","close":26.25},{"date":"2021-08-13","close":26.26},{"date":"2021-08-16","close":26.5},{"date":"2021-08-17","close":26.61},{"date":"2021-08-18","close":26.35},{"date":"2021-08-19","close":26.74},{"date":"2021-08-20","close":26.47},{"date":"2021-08-23","close":26.57},{"date":"2021-08-24","close":26.55},{"date":"2021-08-25","close":26.5},{"date":"2021-08-26","close":26.51},{"date":"2021-08-27","close":26.5},{"date":"2021-08-30","close":26.5},{"date":"2021-08-31","close":26.66},{"date":"2021-09-01","close":26.51},{"date":"2021-09-02","close":26.54},{"date":"2021-09-03","close":26.5763},{"date":"2021-09-07","close":26.51},{"date":"2021-09-08","close":26.56},{"date":"2021-09-09","close":26.5},{"date":"2021-09-10","close":26.5},{"date":"2021-09-13","close":26.62},{"date":"2021-09-14","close":26.5},{"date":"2021-09-15","close":26.72},{"date":"2021-09-16","close":26.72},{"date":"2021-09-17","close":26.19},{"date":"2021-09-20","close":26.19},{"date":"2021-09-21","close":26.25},{"date":"2021-09-22","close":26.36},{"date":"2021-09-23","close":26.58},{"date":"2021-09-24","close":26.5},{"date":"2021-09-27","close":26.35},{"date":"2021-09-28","close":26.62},{"date":"2021-09-29","close":26.41},{"date":"2021-09-30","close":26.2},{"date":"2021-10-01","close":26.0},{"date":"2021-10-04","close":26.25},{"date":"2021-10-05","close":25.8829},{"date":"2021-10-06","close":25.73},{"date":"2021-10-07","close":25.42},{"date":"2021-10-08","close":25.76},{"date":"2021-10-11","close":26.16},{"date":"2021-10-12","close":25.72},{"date":"2021-10-13","close":25.765},{"date":"2021-10-14","close":26.37},{"date":"2021-10-15","close":26.37},{"date":"2021-10-18","close":26.51},{"date":"2021-10-19","close":26.52},{"date":"2021-10-20","close":26.97},{"date":"2021-10-21","close":26.82},{"date":"2021-10-22","close":26.8006},{"date":"2021-10-25","close":26.47},{"date":"2021-10-26","close":26.41},{"date":"2021-10-27","close":26.54},{"date":"2021-10-28","close":26.8},{"date":"2021-10-29","close":26.8},{"date":"2021-11-01","close":26.8},{"date":"2021-11-02","close":26.91},{"date":"2021-11-03","close":26.91},{"date":"2021-11-04","close":26.71},{"date":"2021-11-05","close":26.84},{"date":"2021-11-08","close":26.84},{"date":"2021-11-09","close":26.8742},{"date":"2021-11-10","close":26.71},{"date":"2021-11-11","close":26.51},{"date":"2021-11-12","close":26.49},{"date":"2021-11-15","close":26.8},{"date":"2021-11-16","close":26.42},{"date":"2021-11-17","close":26.37},{"date":"2021-11-18","close":26.49},{"date":"2021-11-19","close":26.38},{"date":"2021-11-22","close":26.37},{"date":"2021-11-23","close":26.6},{"date":"2021-11-24","close":26.63},{"date":"2021-11-26","close":26.77},{"date":"2021-11-29","close":26.41},{"date":"2021-11-30","close":24.01},{"date":"2021-12-01","close":24.27},{"date":"2021-12-02","close":23.62},{"date":"2021-12-03","close":22.0618},{"date":"2021-12-06","close":22.3},{"date":"2021-12-07","close":22.9},{"date":"2021-12-08","close":23.555},{"date":"2021-12-09","close":23.555},{"date":"2021-12-10","close":23.96},{"date":"2021-12-13","close":23.3209},{"date":"2021-12-14","close":23.64},{"date":"2021-12-15","close":23.3533},{"date":"2021-12-16","close":23.47},{"date":"2021-12-17","close":23.25},{"date":"2021-12-20","close":22.9889},{"date":"2021-12-21","close":23.2157},{"date":"2021-12-22","close":23.77},{"date":"2021-12-23","close":23.2755},{"date":"2021-12-27","close":23.51},{"date":"2021-12-28","close":23.735},{"date":"2021-12-29","close":23.74},{"date":"2021-12-30","close":22.45},{"date":"2021-12-31","close":23.32},{"date":"2022-01-03","close":23.37},{"date":"2022-01-04","close":22.585},{"date":"2022-01-05","close":22.25},{"date":"2022-01-06","close":22.2},{"date":"2022-01-07","close":22.481},{"date":"2022-01-10","close":22.51},{"date":"2022-01-11","close":22.97},{"date":"2022-01-12","close":22.9},{"date":"2022-01-13","close":22.9005},{"date":"2022-01-14","close":22.8576},{"date":"2022-01-18","close":22.62},{"date":"2022-01-19","close":21.9},{"date":"2022-01-20","close":23.0654},{"date":"2022-01-21","close":22.5},{"date":"2022-01-24","close":22.5},{"date":"2022-01-25","close":22.75},{"date":"2022-01-26","close":22.55},{"date":"2022-01-27","close":22.74},{"date":"2022-01-28","close":22.74},{"date":"2022-01-31","close":22.22},{"date":"2022-02-01","close":22.6088},{"date":"2022-02-02","close":23.13},{"date":"2022-02-03","close":23.22},{"date":"2022-02-04","close":22.93},{"date":"2022-02-07","close":22.7106},{"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":22.5},{"date":"2022-02-14","close":22.1},{"date":"2022-02-15","close":22.01},{"date":"2022-02-16","close":22.1},{"date":"2022-02-17","close":23.45},{"date":"2022-02-18","close":22.66},{"date":"2022-02-22","close":22.29},{"date":"2022-02-23","close":22.5},{"date":"2022-02-24","close":22.82},{"date":"2022-02-25","close":22.15},{"date":"2022-02-28","close":22.0},{"date":"2022-03-01","close":21.15},{"date":"2022-03-02","close":21.15},{"date":"2022-03-03","close":20.39},{"date":"2022-03-04","close":20.19},{"date":"2022-03-07","close":21.2},{"date":"2022-03-08","close":22.45},{"date":"2022-03-09","close":22.5},{"date":"2022-03-10","close":22.15},{"date":"2022-03-11","close":21.5747},{"date":"2022-03-14","close":22.5002},{"date":"2022-03-15","close":21.6736},{"date":"2022-03-16","close":22.68},{"date":"2022-03-17","close":22.9},{"date":"2022-03-18","close":22.9},{"date":"2022-03-21","close":23.5},{"date":"2022-03-22","close":23.5},{"date":"2022-03-23","close":23.17},{"date":"2022-03-24","close":22.52},{"date":"2022-03-25","close":22.89},{"date":"2022-03-28","close":22.89},{"date":"2022-03-29","close":22.6},{"date":"2022-03-30","close":22.5},{"date":"2022-03-31","close":22.5},{"date":"2022-04-01","close":22.94},{"date":"2022-04-04","close":23.8},{"date":"2022-04-05","close":23.37},{"date":"2022-04-06","close":23.25},{"date":"2022-04-07","close":23.25},{"date":"2022-04-08","close":23.93},{"date":"2022-04-11","close":23.4942},{"date":"2022-04-12","close":24.15},{"date":"2022-04-13","close":24.03},{"date":"2022-04-14","close":24.02},{"date":"2022-04-18","close":23.03},{"date":"2022-04-19","close":23.53},{"date":"2022-04-20","close":23.8},{"date":"2022-04-21","close":23.9},{"date":"2022-04-22","close":23.62},{"date":"2022-04-25","close":23.1},{"date":"2022-04-26","close":24.05},{"date":"2022-04-27","close":24.05},{"date":"2022-04-28","close":22.6727},{"date":"2022-04-29","close":22.2},{"date":"2022-05-02","close":22.41},{"date":"2022-05-03","close":23.11},{"date":"2022-05-04","close":23.11},{"date":"2022-05-05","close":21.76},{"date":"2022-05-06","close":21.51},{"date":"2022-05-09","close":20.1},{"date":"2022-05-10","close":21.2825},{"date":"2022-05-11","close":22.39},{"date":"2022-05-12","close":20.98},{"date":"2022-05-13","close":21.09},{"date":"2022-05-16","close":20.77},{"date":"2022-05-17","close":20.77},{"date":"2022-05-18","close":20.75},{"date":"2022-05-19","close":20.75},{"date":"2022-05-20","close":21.45},{"date":"2022-05-23","close":21.5},{"date":"2022-05-24","close":20.5},{"date":"2022-05-25","close":20.5},{"date":"2022-05-26","close":21.11},{"date":"2022-05-27","close":21.13},{"date":"2022-05-31","close":22.0},{"date":"2022-06-01","close":22.155},{"date":"2022-06-02","close":22.155},{"date":"2022-06-03","close":21.74},{"date":"2022-06-06","close":21.85},{"date":"2022-06-07","close":22.0},{"date":"2022-06-08","close":22.0},{"date":"2022-06-09","close":22.0},{"date":"2022-06-10","close":21.2},{"date":"2022-06-13","close":21.0},{"date":"2022-06-14","close":21.0},{"date":"2022-06-15","close":21.0},{"date":"2022-06-16","close":19.35},{"date":"2022-06-17","close":20.34},{"date":"2022-06-21","close":20.56},{"date":"2022-06-22","close":20.21},{"date":"2022-06-23","close":19.52},{"date":"2022-06-24","close":19.6},{"date":"2022-06-27","close":19.6},{"date":"2022-06-28","close":19.6},{"date":"2022-06-29","close":19.1391},{"date":"2022-06-30","close":18.83},{"date":"2022-07-01","close":19.0},{"date":"2022-07-05","close":19.0},{"date":"2022-07-06","close":19.0},{"date":"2022-07-07","close":17.9},{"date":"2022-07-08","close":18.29},{"date":"2022-07-11","close":17.7204},{"date":"2022-07-12","close":17.7204},{"date":"2022-07-13","close":17.61},{"date":"2022-07-14","close":17.5},{"date":"2022-07-15","close":17.46},{"date":"2022-07-18","close":17.38},{"date":"2022-07-19","close":17.12},{"date":"2022-07-20","close":17.0979},{"date":"2022-07-21","close":17.0},{"date":"2022-07-22","close":17.0},{"date":"2022-07-25","close":17.13},{"date":"2022-07-26","close":16.52},{"date":"2022-07-27","close":16.73},{"date":"2022-07-28","close":16.55},{"date":"2022-07-29","close":17.3},{"date":"2022-08-01","close":16.9899},{"date":"2022-08-02","close":17.0},{"date":"2022-08-03","close":18.3},{"date":"2022-08-04","close":17.94},{"date":"2022-08-05","close":17.95},{"date":"2022-08-08","close":18.0},{"date":"2022-08-09","close":18.0},{"date":"2022-08-10","close":18.0},{"date":"2022-08-11","close":17.98},{"date":"2022-08-12","close":18.27},{"date":"2022-08-15","close":18.15},{"date":"2022-08-16","close":17.8},{"date":"2022-08-17","close":17.9},{"date":"2022-08-18","close":18.0},{"date":"2022-08-19","close":18.34},{"date":"2022-08-22","close":18.45},{"date":"2022-08-23","close":18.25},{"date":"2022-08-24","close":18.34},{"date":"2022-08-25","close":18.3001},{"date":"2022-08-26","close":18.15},{"date":"2022-08-29","close":18.225},{"date":"2022-08-30","close":18.0772},{"date":"2022-08-31","close":18.07},{"date":"2022-09-01","close":17.9},{"date":"2022-09-02","close":17.9},{"date":"2022-09-06","close":17.7999},{"date":"2022-09-07","close":17.75},{"date":"2022-09-08","close":17.75},{"date":"2022-09-09","close":18.4},{"date":"2022-09-12","close":17.97},{"date":"2022-09-13","close":17.99},{"date":"2022-09-14","close":18.425},{"date":"2022-09-15","close":17.8101},{"date":"2022-09-16","close":17.5},{"date":"2022-09-19","close":17.3},{"date":"2022-09-20","close":17.51},{"date":"2022-09-21","close":17.2},{"date":"2022-09-22","close":17.0},{"date":"2022-09-23","close":17.0585},{"date":"2022-09-26","close":17.35},{"date":"2022-09-27","close":17.39},{"date":"2022-09-28","close":16.87},{"date":"2022-09-29","close":15.75},{"date":"2022-09-30","close":15.2},{"date":"2022-10-03","close":15.7},{"date":"2022-10-04","close":15.75},{"date":"2022-10-05","close":15.65},{"date":"2022-10-06","close":15.7099},{"date":"2022-10-07","close":15.64},{"date":"2022-10-10","close":15.4988},{"date":"2022-10-11","close":15.14},{"date":"2022-10-12","close":15.1503},{"date":"2022-10-13","close":14.49},{"date":"2022-10-14","close":14.47},{"date":"2022-10-17","close":14.38},{"date":"2022-10-18","close":15.1},{"date":"2022-10-19","close":15.1673},{"date":"2022-10-20","close":14.66},{"date":"2022-10-21","close":15.36},{"date":"2022-10-24","close":14.8},{"date":"2022-10-25","close":14.79},{"date":"2022-10-26","close":14.8},{"date":"2022-10-27","close":15.2},{"date":"2022-10-28","close":15.22},{"date":"2022-10-31","close":15.2999},{"date":"2022-11-01","close":15.3001},{"date":"2022-11-02","close":16.01},{"date":"2022-11-03","close":15.86},{"date":"2022-11-04","close":16.3},{"date":"2022-11-07","close":16.3},{"date":"2022-11-08","close":17.7},{"date":"2022-11-09","close":17.25},{"date":"2022-11-10","close":17.91},{"date":"2022-11-11","close":18.14},{"date":"2022-11-14","close":17.8},{"date":"2022-11-15","close":17.71},{"date":"2022-11-16","close":18.26},{"date":"2022-11-17","close":18.0534},{"date":"2022-11-18","close":17.9201},{"date":"2022-11-21","close":18.05},{"date":"2022-11-22","close":18.0},{"date":"2022-11-23","close":17.9},{"date":"2022-11-25","close":17.9},{"date":"2022-11-28","close":18.05},{"date":"2022-11-29","close":18.09},{"date":"2022-11-30","close":17.96},{"date":"2022-12-01","close":18.2629},{"date":"2022-12-02","close":18.47},{"date":"2022-12-05","close":18.44},{"date":"2022-12-06","close":18.25},{"date":"2022-12-07","close":18.2},{"date":"2022-12-08","close":17.93},{"date":"2022-12-09","close":18.03},{"date":"2022-12-12","close":17.75},{"date":"2022-12-13","close":17.75},{"date":"2022-12-14","close":17.75},{"date":"2022-12-15","close":18.01},{"date":"2022-12-16","close":17.9562},{"date":"2022-12-19","close":17.5},{"date":"2022-12-20","close":17.69},{"date":"2022-12-21","close":17.73},{"date":"2022-12-22","close":18.0},{"date":"2022-12-23","close":17.8},{"date":"2022-12-27","close":17.7},{"date":"2022-12-28","close":17.605},{"date":"2022-12-29","close":18.3194},{"date":"2022-12-30","close":20.13},{"date":"2023-01-03","close":19.78},{"date":"2023-01-04","close":19.62},{"date":"2023-01-05","close":19.25},{"date":"2023-01-06","close":19.1},{"date":"2023-01-09","close":19.5184},{"date":"2023-01-10","close":19.1001},{"date":"2023-01-11","close":19.25},{"date":"2023-01-12","close":19.5},{"date":"2023-01-13","close":18.91},{"date":"2023-01-17","close":19.1299},{"date":"2023-01-18","close":19.4806},{"date":"2023-01-19","close":20.0302},{"date":"2023-01-20","close":19.92},{"date":"2023-01-23","close":20.1},{"date":"2023-01-24","close":20.98},{"date":"2023-01-25","close":21.0},{"date":"2023-01-26","close":20.5},{"date":"2023-01-27","close":20.9},{"date":"2023-01-30","close":20.98},{"date":"2023-01-31","close":20.6809},{"date":"2023-02-01","close":20.5001},{"date":"2023-02-02","close":20.6398},{"date":"2023-02-03","close":20.9},{"date":"2023-02-06","close":20.98},{"date":"2023-02-07","close":20.98},{"date":"2023-02-08","close":20.53},{"date":"2023-02-09","close":20.2},{"date":"2023-02-10","close":20.84},{"date":"2023-02-13","close":20.15},{"date":"2023-02-14","close":20.15},{"date":"2023-02-15","close":20.1442},{"date":"2023-02-16","close":20.85},{"date":"2023-02-17","close":20.05},{"date":"2023-02-21","close":20.4},{"date":"2023-02-22","close":20.4},{"date":"2023-02-23","close":19.69},{"date":"2023-02-24","close":19.95},{"date":"2023-02-27","close":19.12},{"date":"2023-02-28","close":18.86},{"date":"2023-03-01","close":19.15},{"date":"2023-03-02","close":18.9621},{"date":"2023-03-03","close":19.38},{"date":"2023-03-06","close":19.44},{"date":"2023-03-07","close":18.99},{"date":"2023-03-08","close":18.775},{"date":"2023-03-09","close":18.64},{"date":"2023-03-10","close":18.25},{"date":"2023-03-13","close":17.02},{"date":"2023-03-14","close":17.26},{"date":"2023-03-15","close":17.26},{"date":"2023-03-16","close":17.54},{"date":"2023-03-17","close":16.6},{"date":"2023-03-20","close":17.0},{"date":"2023-03-21","close":16.2021},{"date":"2023-03-22","close":16.7499},{"date":"2023-03-23","close":16.7499},{"date":"2023-03-24","close":17.43},{"date":"2023-03-27","close":17.1},{"date":"2023-03-28","close":16.3762},{"date":"2023-03-29","close":17.22},{"date":"2023-03-30","close":16.7591},{"date":"2023-03-31","close":16.7591},{"date":"2023-04-03","close":16.74},{"date":"2023-04-04","close":17.25},{"date":"2023-04-05","close":16.75},{"date":"2023-04-06","close":16.91},{"date":"2023-04-10","close":16.53},{"date":"2023-04-11","close":16.25},{"date":"2023-04-12","close":16.71},{"date":"2023-04-13","close":16.91},{"date":"2023-04-14","close":17.65},{"date":"2023-04-17","close":18.26},{"date":"2023-04-18","close":18.4999},{"date":"2023-04-19","close":18.4999},{"date":"2023-04-20","close":18.45},{"date":"2023-04-21","close":17.55},{"date":"2023-04-24","close":17.71},{"date":"2023-04-25","close":17.71},{"date":"2023-04-26","close":17.81},{"date":"2023-04-27","close":17.81},{"date":"2023-04-28","close":16.7581},{"date":"2023-05-01","close":17.4},{"date":"2023-05-02","close":17.31},{"date":"2023-05-03","close":18.14},{"date":"2023-05-04","close":18.0499},{"date":"2023-05-05","close":18.25},{"date":"2023-05-08","close":18.25},{"date":"2023-05-09","close":18.39},{"date":"2023-05-10","close":18.37},{"date":"2023-05-11","close":18.31},{"date":"2023-05-12","close":18.31},{"date":"2023-05-15","close":16.98},{"date":"2023-05-16","close":16.74},{"date":"2023-05-17","close":16.2101},{"date":"2023-05-18","close":16.2101},{"date":"2023-05-19","close":16.2101},{"date":"2023-05-22","close":16.5},{"date":"2023-05-23","close":17.6},{"date":"2023-05-24","close":17.89},{"date":"2023-05-25","close":18.24},{"date":"2023-05-26","close":17.94},{"date":"2023-05-30","close":18.015},{"date":"2023-05-31","close":17.66},{"date":"2023-06-01","close":17.15},{"date":"2023-06-02","close":18.29},{"date":"2023-06-05","close":17.35},{"date":"2023-06-06","close":17.38},{"date":"2023-06-07","close":16.69},{"date":"2023-06-08","close":16.47},{"date":"2023-06-09","close":16.87},{"date":"2023-06-12","close":17.09},{"date":"2023-06-13","close":16.39},{"date":"2023-06-14","close":16.5},{"date":"2023-06-15","close":16.43},{"date":"2023-06-16","close":16.4},{"date":"2023-06-20","close":15.85},{"date":"2023-06-21","close":15.58},{"date":"2023-06-22","close":15.4175},{"date":"2023-06-23","close":15.39},{"date":"2023-06-26","close":15.8511},{"date":"2023-06-27","close":15.36},{"date":"2023-06-28","close":15.51},{"date":"2023-06-29","close":15.765},{"date":"2023-06-30","close":15.99},{"date":"2023-07-03","close":15.81},{"date":"2023-07-05","close":15.37},{"date":"2023-07-06","close":15.46},{"date":"2023-07-07","close":15.36},{"date":"2023-07-10","close":15.4343},{"date":"2023-07-11","close":15.8036},{"date":"2023-07-12","close":15.8},{"date":"2023-07-13","close":15.24},{"date":"2023-07-14","close":15.36},{"date":"2023-07-17","close":15.52},{"date":"2023-07-18","close":14.88},{"date":"2023-07-19","close":15.11},{"date":"2023-07-20","close":15.48},{"date":"2023-07-21","close":14.97},{"date":"2023-07-24","close":14.78},{"date":"2023-07-25","close":14.56},{"date":"2023-07-26","close":15.36},{"date":"2023-07-27","close":15.1},{"date":"2023-07-28","close":14.95},{"date":"2023-07-31","close":15.25},{"date":"2023-08-01","close":14.81},{"date":"2023-08-02","close":14.07},{"date":"2023-08-03","close":12.9},{"date":"2023-08-04","close":13.11},{"date":"2023-08-07","close":13.07},{"date":"2023-08-08","close":12.25},{"date":"2023-08-09","close":12.55},{"date":"2023-08-10","close":12.93},{"date":"2023-08-11","close":13.4},{"date":"2023-08-14","close":13.74},{"date":"2023-08-15","close":13.8594},{"date":"2023-08-16","close":13.3961},{"date":"2023-08-17","close":13.45},{"date":"2023-08-18","close":13.7},{"date":"2023-08-21","close":13.4886},{"date":"2023-08-22","close":13.0},{"date":"2023-08-23","close":12.9},{"date":"2023-08-24","close":12.57},{"date":"2023-08-25","close":12.47},{"date":"2023-08-28","close":12.8399},{"date":"2023-08-29","close":12.615},{"date":"2023-08-30","close":12.61},{"date":"2023-08-31","close":13.82},{"date":"2023-09-01","close":13.75},{"date":"2023-09-05","close":13.79},{"date":"2023-09-06","close":13.7199},{"date":"2023-09-07","close":13.45},{"date":"2023-09-08","close":13.5},{"date":"2023-09-11","close":13.32},{"date":"2023-09-12","close":13.35},{"date":"2023-09-13","close":14.5525},{"date":"2023-09-14","close":13.11},{"date":"2023-09-15","close":13.781},{"date":"2023-09-18","close":13.3108},{"date":"2023-09-19","close":13.6293},{"date":"2023-09-20","close":13.32},{"date":"2023-09-21","close":12.91},{"date":"2023-09-22","close":11.51},{"date":"2023-09-25","close":10.9},{"date":"2023-09-26","close":10.7},{"date":"2023-09-27","close":10.8},{"date":"2023-09-28","close":10.1},{"date":"2023-09-29","close":10.16},{"date":"2023-10-02","close":9.47},{"date":"2023-10-03","close":8.3401},{"date":"2023-10-04","close":8.99},{"date":"2023-10-05","close":8.315},{"date":"2023-10-06","close":8.64},{"date":"2023-10-09","close":8.48},{"date":"2023-10-10","close":10.175},{"date":"2023-10-11","close":10.25},{"date":"2023-10-12","close":9.92},{"date":"2023-10-13","close":10.0},{"date":"2023-10-16","close":11.92},{"date":"2023-10-17","close":12.17},{"date":"2023-10-18","close":14.2494},{"date":"2023-10-19","close":14.03},{"date":"2023-10-20","close":14.07},{"date":"2023-10-23","close":12.7803},{"date":"2023-10-24","close":14.16},{"date":"2023-10-25","close":13.68},{"date":"2023-10-26","close":13.36},{"date":"2023-10-27","close":12.87},{"date":"2023-10-30","close":12.34},{"date":"2023-10-31","close":12.31},{"date":"2023-11-01","close":12.31},{"date":"2023-11-02","close":12.31},{"date":"2023-11-03","close":13.58},{"date":"2023-11-06","close":12.55},{"date":"2023-11-07","close":12.55},{"date":"2023-11-08","close":13.0},{"date":"2023-11-09","close":11.95},{"date":"2023-11-10","close":12.1927},{"date":"2023-11-13","close":12.9999},{"date":"2023-11-14","close":12.99},{"date":"2023-11-15","close":12.7447},{"date":"2023-11-16","close":12.355},{"date":"2023-11-17","close":12.4244},{"date":"2023-11-20","close":11.61},{"date":"2023-11-21","close":11.71},{"date":"2023-11-22","close":11.71},{"date":"2023-11-24","close":11.4501},{"date":"2023-11-27","close":11.31},{"date":"2023-11-28","close":13.0932},{"date":"2023-11-29","close":13.62},{"date":"2023-11-30","close":14.44},{"date":"2023-12-01","close":14.74},{"date":"2023-12-04","close":15.29},{"date":"2023-12-05","close":15.29},{"date":"2023-12-06","close":15.06},{"date":"2023-12-07","close":14.0},{"date":"2023-12-08","close":14.0},{"date":"2023-12-11","close":13.9593},{"date":"2023-12-12","close":14.98},{"date":"2023-12-13","close":13.9809},{"date":"2023-12-14","close":14.7},{"date":"2023-12-15","close":14.98},{"date":"2023-12-18","close":15.3},{"date":"2023-12-19","close":15.55},{"date":"2023-12-20","close":14.32},{"date":"2023-12-21","close":14.0},{"date":"2023-12-22","close":14.48},{"date":"2023-12-26","close":14.48},{"date":"2023-12-27","close":14.48},{"date":"2023-12-28","close":14.2},{"date":"2023-12-29","close":13.92},{"date":"2024-01-02","close":14.01},{"date":"2024-01-03","close":14.01},{"date":"2024-01-04","close":14.1},{"date":"2024-01-05","close":14.4999},{"date":"2024-01-08","close":13.93},{"date":"2024-01-09","close":13.34},{"date":"2024-01-10","close":13.34},{"date":"2024-01-11","close":13.0},{"date":"2024-01-12","close":13.12},{"date":"2024-01-16","close":13.2805},{"date":"2024-01-17","close":13.07},{"date":"2024-01-18","close":13.0},{"date":"2024-01-19","close":12.55},{"date":"2024-01-22","close":12.793},{"date":"2024-01-23","close":13.0},{"date":"2024-01-24","close":13.3113},{"date":"2024-01-25","close":13.19},{"date":"2024-01-26","close":13.31},{"date":"2024-01-29","close":12.9745},{"date":"2024-01-30","close":13.01},{"date":"2024-01-31","close":13.3894},{"date":"2024-02-01","close":14.67},{"date":"2024-02-02","close":16.49},{"date":"2024-02-05","close":16.1},{"date":"2024-02-06","close":17.62},{"date":"2024-02-07","close":17.01},{"date":"2024-02-08","close":16.41},{"date":"2024-02-09","close":16.0},{"date":"2024-02-12","close":16.1314},{"date":"2024-02-13","close":16.25},{"date":"2024-02-14","close":16.04},{"date":"2024-02-15","close":16.04},{"date":"2024-02-16","close":15.99},{"date":"2024-02-20","close":16.4838},{"date":"2024-02-21","close":15.4047},{"date":"2024-02-22","close":15.8353},{"date":"2024-02-23","close":15.45},{"date":"2024-02-26","close":15.0},{"date":"2024-02-27","close":13.38},{"date":"2024-02-28","close":14.28},{"date":"2024-02-29","close":14.7},{"date":"2024-03-01","close":14.3},{"date":"2024-03-04","close":14.34},{"date":"2024-03-05","close":14.34},{"date":"2024-03-06","close":15.9038},{"date":"2024-03-07","close":14.71},{"date":"2024-03-08","close":15.4428},{"date":"2024-03-11","close":14.945},{"date":"2024-03-12","close":15.21},{"date":"2024-03-13","close":15.21},{"date":"2024-03-14","close":15.4899},{"date":"2024-03-15","close":14.36},{"date":"2024-03-18","close":14.91},{"date":"2024-03-19","close":15.02},{"date":"2024-03-20","close":16.29},{"date":"2024-03-21","close":16.29},{"date":"2024-03-22","close":15.5854},{"date":"2024-03-25","close":16.99},{"date":"2024-03-26","close":16.62},{"date":"2024-03-27","close":15.35},{"date":"2024-03-28","close":15.35},{"date":"2024-04-01","close":15.02},{"date":"2024-04-02","close":15.02},{"date":"2024-04-03","close":15.65},{"date":"2024-04-04","close":15.5},{"date":"2024-04-05","close":15.82},{"date":"2024-04-08","close":15.3774},{"date":"2024-04-09","close":15.11},{"date":"2024-04-10","close":15.11},{"date":"2024-04-11","close":15.19},{"date":"2024-04-12","close":15.18},{"date":"2024-04-15","close":14.74},{"date":"2024-04-16","close":14.52},{"date":"2024-04-17","close":14.93},{"date":"2024-04-18","close":14.81},{"date":"2024-04-19","close":14.78},{"date":"2024-04-22","close":14.78},{"date":"2024-04-23","close":14.78},{"date":"2024-04-24","close":14.78},{"date":"2024-04-25","close":14.78},{"date":"2024-04-26","close":14.78},{"date":"2024-04-29","close":15.2741},{"date":"2024-04-30","close":14.905},{"date":"2024-05-01","close":14.42},{"date":"2024-05-02","close":15.01},{"date":"2024-05-03","close":14.83},{"date":"2024-05-06","close":16.525},{"date":"2024-05-07","close":17.0001},{"date":"2024-05-08","close":17.55},{"date":"2024-05-09","close":17.5},{"date":"2024-05-10","close":17.4999},{"date":"2024-05-13","close":17.055},{"date":"2024-05-14","close":16.62},{"date":"2024-05-15","close":16.38},{"date":"2024-05-16","close":15.03},{"date":"2024-05-17","close":15.03},{"date":"2024-05-20","close":14.93},{"date":"2024-05-21","close":14.7547},{"date":"2024-05-22","close":13.7},{"date":"2024-05-23","close":13.41},{"date":"2024-05-24","close":12.67},{"date":"2024-05-28","close":12.8},{"date":"2024-05-29","close":12.3128},{"date":"2024-05-30","close":12.31},{"date":"2024-05-31","close":12.46},{"date":"2024-06-03","close":12.4192},{"date":"2024-06-04","close":12.1708},{"date":"2024-06-05","close":13.21},{"date":"2024-06-06","close":12.96},{"date":"2024-06-07","close":13.29},{"date":"2024-06-10","close":13.95},{"date":"2024-06-11","close":14.17},{"date":"2024-06-12","close":14.397},{"date":"2024-06-13","close":14.4001},{"date":"2024-06-14","close":14.5},{"date":"2024-06-17","close":14.67},{"date":"2024-06-18","close":14.68},{"date":"2024-06-20","close":14.25},{"date":"2024-06-21","close":14.25},{"date":"2024-06-24","close":13.86},{"date":"2024-06-25","close":14.7},{"date":"2024-06-26","close":14.88},{"date":"2024-06-27","close":14.7},{"date":"2024-06-28","close":14.4},{"date":"2024-07-01","close":14.88},{"date":"2024-07-02","close":14.84},{"date":"2024-07-03","close":14.21},{"date":"2024-07-05","close":14.13},{"date":"2024-07-08","close":14.1777},{"date":"2024-07-09","close":14.01},{"date":"2024-07-10","close":13.58},{"date":"2024-07-11","close":13.25},{"date":"2024-07-12","close":14.36},{"date":"2024-07-15","close":14.99},{"date":"2024-07-16","close":14.23},{"date":"2024-07-17","close":14.89},{"date":"2024-07-18","close":15.5},{"date":"2024-07-19","close":16.0},{"date":"2024-07-22","close":16.0},{"date":"2024-07-23","close":15.9},{"date":"2024-07-24","close":15.9},{"date":"2024-07-25","close":15.4901},{"date":"2024-07-26","close":15.4901},{"date":"2024-07-29","close":15.0701},{"date":"2024-07-30","close":14.84},{"date":"2024-07-31","close":16.33},{"date":"2024-08-01","close":15.13},{"date":"2024-08-02","close":16.213},{"date":"2024-08-05","close":16.0},{"date":"2024-08-06","close":15.98},{"date":"2024-08-07","close":15.98},{"date":"2024-08-08","close":15.98},{"date":"2024-08-09","close":15.98},{"date":"2024-08-12","close":16.0},{"date":"2024-08-13","close":15.51},{"date":"2024-08-14","close":16.15},{"date":"2024-08-15","close":16.3},{"date":"2024-08-16","close":16.3},{"date":"2024-08-19","close":17.5},{"date":"2024-08-20","close":18.15},{"date":"2024-08-21","close":16.6},{"date":"2024-08-22","close":16.655},{"date":"2024-08-23","close":17.64},{"date":"2024-08-26","close":17.99},{"date":"2024-08-27","close":17.99},{"date":"2024-08-28","close":17.99},{"date":"2024-08-29","close":17.99},{"date":"2024-08-30","close":17.99},{"date":"2024-09-03","close":17.0},{"date":"2024-09-04","close":17.52},{"date":"2024-09-05","close":17.95},{"date":"2024-09-06","close":18.93},{"date":"2024-09-09","close":18.025},{"date":"2024-09-10","close":17.5801},{"date":"2024-09-11","close":17.99},{"date":"2024-09-12","close":17.99},{"date":"2024-09-13","close":17.99},{"date":"2024-09-16","close":17.4201},{"date":"2024-09-17","close":17.68},{"date":"2024-09-18","close":17.86},{"date":"2024-09-19","close":17.58},{"date":"2024-09-20","close":17.79},{"date":"2024-09-23","close":18.01},{"date":"2024-09-24","close":17.58},{"date":"2024-09-25","close":17.43},{"date":"2024-09-26","close":18.0},{"date":"2024-09-27","close":18.4},{"date":"2024-09-30","close":16.6},{"date":"2024-10-01","close":16.9999},{"date":"2024-10-02","close":16.9999},{"date":"2024-10-03","close":17.09},{"date":"2024-10-04","close":16.5},{"date":"2024-10-07","close":16.47},{"date":"2024-10-08","close":15.765},{"date":"2024-10-09","close":15.765},{"date":"2024-10-10","close":15.765},{"date":"2024-10-11","close":14.8},{"date":"2024-10-14","close":13.9},{"date":"2024-10-15","close":15.54},{"date":"2024-10-16","close":15.54},{"date":"2024-10-17","close":15.54},{"date":"2024-10-18","close":16.14},{"date":"2024-10-21","close":16.19},{"date":"2024-10-22","close":14.8425},{"date":"2024-10-23","close":15.355},{"date":"2024-10-24","close":15.355},{"date":"2024-10-25","close":15.85},{"date":"2024-10-28","close":15.11},{"date":"2024-10-29","close":14.55},{"date":"2024-10-30","close":14.54},{"date":"2024-10-31","close":14.41},{"date":"2024-11-01","close":14.41},{"date":"2024-11-04","close":14.41},{"date":"2024-11-05","close":14.41},{"date":"2024-11-06","close":15.03},{"date":"2024-11-07","close":14.31},{"date":"2024-11-08","close":15.265},{"date":"2024-11-11","close":15.265},{"date":"2024-11-12","close":15.2},{"date":"2024-11-13","close":15.13},{"date":"2024-11-14","close":15.11},{"date":"2024-11-15","close":14.795},{"date":"2024-11-18","close":14.795},{"date":"2024-11-19","close":15.1},{"date":"2024-11-20","close":15.1},{"date":"2024-11-21","close":14.23},{"date":"2024-11-22","close":14.2399},{"date":"2024-11-25","close":14.32},{"date":"2024-11-26","close":14.3667},{"date":"2024-11-27","close":14.23},{"date":"2024-11-29","close":14.232},{"date":"2024-12-02","close":14.21},{"date":"2024-12-03","close":14.2},{"date":"2024-12-04","close":14.32},{"date":"2024-12-05","close":14.1272},{"date":"2024-12-06","close":13.99},{"date":"2024-12-09","close":13.99},{"date":"2024-12-10","close":14.08},{"date":"2024-12-11","close":14.02},{"date":"2024-12-12","close":13.847},{"date":"2024-12-13","close":14.1},{"date":"2024-12-16","close":13.92},{"date":"2024-12-17","close":13.9},{"date":"2024-12-18","close":12.3},{"date":"2024-12-19","close":12.48},{"date":"2024-12-20","close":12.78},{"date":"2024-12-23","close":13.15},{"date":"2024-12-24","close":12.5},{"date":"2024-12-26","close":13.4},{"date":"2024-12-27","close":13.28},{"date":"2024-12-30","close":13.2},{"date":"2024-12-31","close":13.03},{"date":"2025-01-02","close":13.03},{"date":"2025-01-03","close":13.0},{"date":"2025-01-06","close":13.1},{"date":"2025-01-07","close":13.45},{"date":"2025-01-08","close":13.43},{"date":"2025-01-10","close":13.4},{"date":"2025-01-13","close":13.31},{"date":"2025-01-14","close":13.81},{"date":"2025-01-15","close":14.6},{"date":"2025-01-16","close":14.0226},{"date":"2025-01-17","close":13.96},{"date":"2025-01-21","close":14.25},{"date":"2025-01-22","close":13.9},{"date":"2025-01-23","close":13.98},{"date":"2025-01-24","close":14.08},{"date":"2025-01-27","close":13.95},{"date":"2025-01-28","close":13.95},{"date":"2025-01-29","close":14.43},{"date":"2025-01-30","close":14.79},{"date":"2025-01-31","close":14.915},{"date":"2025-02-03","close":14.45},{"date":"2025-02-04","close":14.39},{"date":"2025-02-05","close":14.71},{"date":"2025-02-06","close":14.41},{"date":"2025-02-07","close":15.22},{"date":"2025-02-10","close":15.05},{"date":"2025-02-11","close":15.01},{"date":"2025-02-12","close":14.94},{"date":"2025-02-13","close":15.5},{"date":"2025-02-14","close":15.5},{"date":"2025-02-18","close":15.85},{"date":"2025-02-19","close":15.87},{"date":"2025-02-20","close":15.05},{"date":"2025-02-21","close":15.05},{"date":"2025-02-24","close":16.89},{"date":"2025-02-25","close":16.75},{"date":"2025-02-26","close":16.15},{"date":"2025-02-27","close":16.18},{"date":"2025-02-28","close":15.74},{"date":"2025-03-03","close":15.8},{"date":"2025-03-04","close":15.94},{"date":"2025-03-05","close":16.13},{"date":"2025-03-06","close":16.1},{"date":"2025-03-07","close":15.82},{"date":"2025-03-10","close":15.82},{"date":"2025-03-11","close":15.7},{"date":"2025-03-12","close":15.74},{"date":"2025-03-13","close":15.9},{"date":"2025-03-14","close":15.8},{"date":"2025-03-17","close":15.55},{"date":"2025-03-18","close":15.8},{"date":"2025-03-19","close":15.832},{"date":"2025-03-20","close":15.769},{"date":"2025-03-21","close":15.75},{"date":"2025-03-24","close":15.75},{"date":"2025-03-25","close":15.75},{"date":"2025-03-26","close":15.67},{"date":"2025-03-27","close":15.665},{"date":"2025-03-28","close":15.638},{"date":"2025-03-31","close":14.9},{"date":"2025-04-01","close":14.9899},{"date":"2025-04-02","close":14.53},{"date":"2025-04-03","close":14.7431},{"date":"2025-04-04","close":13.51},{"date":"2025-04-07","close":11.1},{"date":"2025-04-08","close":11.08},{"date":"2025-04-09","close":11.05},{"date":"2025-04-10","close":10.7301},{"date":"2025-04-11","close":11.17},{"date":"2025-04-14","close":11.4726},{"date":"2025-04-15","close":11.9482},{"date":"2025-04-16","close":11.6},{"date":"2025-04-17","close":11.93},{"date":"2025-04-21","close":11.66},{"date":"2025-04-22","close":11.8899},{"date":"2025-04-23","close":11.91},{"date":"2025-04-24","close":12.1},{"date":"2025-04-25","close":12.2436},{"date":"2025-04-28","close":12.9845},{"date":"2025-04-29","close":13.35},{"date":"2025-04-30","close":12.18},{"date":"2025-05-01","close":13.3},{"date":"2025-05-02","close":12.99},{"date":"2025-05-05","close":13.2999},{"date":"2025-05-06","close":13.6},{"date":"2025-05-07","close":13.5},{"date":"2025-05-08","close":13.97},{"date":"2025-05-09","close":14.15},{"date":"2025-05-12","close":14.15},{"date":"2025-05-13","close":15.35},{"date":"2025-05-14","close":14.91},{"date":"2025-05-15","close":15.1},{"date":"2025-05-16","close":14.6535},{"date":"2025-05-19","close":13.55},{"date":"2025-05-20","close":13.77},{"date":"2025-05-21","close":13.5801},{"date":"2025-05-22","close":14.08},{"date":"2025-05-23","close":14.22},{"date":"2025-05-27","close":14.31},{"date":"2025-05-28","close":14.76},{"date":"2025-05-29","close":14.41},{"date":"2025-05-30","close":14.2101},{"date":"2025-06-02","close":14.96},{"date":"2025-06-03","close":14.32},{"date":"2025-06-04","close":14.32},{"date":"2025-06-05","close":13.9682},{"date":"2025-06-06","close":14.3},{"date":"2025-06-09","close":15.15},{"date":"2025-06-10","close":14.58},{"date":"2025-06-11","close":15.6},{"date":"2025-06-12","close":15.6},{"date":"2025-06-13","close":16.25},{"date":"2025-06-16","close":16.3399},{"date":"2025-06-17","close":16.2},{"date":"2025-06-18","close":16.61},{"date":"2025-06-20","close":16.1316},{"date":"2025-06-23","close":16.2971},{"date":"2025-06-24","close":17.1},{"date":"2025-06-25","close":16.825},{"date":"2025-06-26","close":17.0999},{"date":"2025-06-27","close":17.0999},{"date":"2025-06-30","close":15.58},{"date":"2025-07-01","close":15.54},{"date":"2025-07-02","close":15.54},{"date":"2025-07-03","close":15.54},{"date":"2025-07-07","close":16.25},{"date":"2025-07-08","close":15.965},{"date":"2025-07-09","close":16.4},{"date":"2025-07-10","close":16.11},{"date":"2025-07-11","close":16.495},{"date":"2025-07-14","close":16.45},{"date":"2025-07-15","close":17.03},{"date":"2025-07-16","close":16.9},{"date":"2025-07-17","close":17.2},{"date":"2025-07-18","close":17.2},{"date":"2025-07-21","close":16.51},{"date":"2025-07-22","close":16.36},{"date":"2025-07-23","close":16.38},{"date":"2025-07-24","close":16.3365},{"date":"2025-07-25","close":16.3365},{"date":"2025-07-28","close":16.84},{"date":"2025-07-29","close":15.8766},{"date":"2025-07-30","close":15.8766},{"date":"2025-07-31","close":15.8766},{"date":"2025-08-01","close":15.9049},{"date":"2025-08-04","close":16.546},{"date":"2025-08-05","close":16.4517},{"date":"2025-08-06","close":14.8961},{"date":"2025-08-07","close":15.9332},{"date":"2025-08-08","close":16.2443},{"date":"2025-08-11","close":16.3221},{"date":"2025-08-12","close":16.0746},{"date":"2025-08-13","close":16.0036},{"date":"2025-08-14","close":15.5561},{"date":"2025-08-15","close":15.292},{"date":"2025-08-18","close":15.9992},{"date":"2025-08-19","close":15.9992},{"date":"2025-08-20","close":15.9803},{"date":"2025-08-21","close":15.886},{"date":"2025-08-22","close":15.7918},{"date":"2025-08-25","close":15.8544},{"date":"2025-08-26","close":15.5938},{"date":"2025-08-27","close":15.5466},{"date":"2025-08-28","close":16.0086},{"date":"2025-08-29","close":15.2921},{"date":"2025-09-02","close":15.6409},{"date":"2025-09-03","close":15.8389},{"date":"2025-09-04","close":15.4618},{"date":"2025-09-05","close":15.8483},{"date":"2025-09-08","close":15.3109},{"date":"2025-09-09","close":15.5749},{"date":"2025-09-10","close":15.4146},{"date":"2025-09-11","close":15.3015},{"date":"2025-09-12","close":15.3061},{"date":"2025-09-15","close":15.3675},{"date":"2025-09-16","close":15.6931},{"date":"2025-09-17","close":15.2732},{"date":"2025-09-18","close":15.5373},{"date":"2025-09-19","close":15.5373},{"date":"2025-09-22","close":16.0265},{"date":"2025-09-23","close":15.4901},{"date":"2025-09-24","close":14.8961},{"date":"2025-09-25","close":15.3486},{"date":"2025-09-26","close":15.3864},{"date":"2025-09-29","close":15.2072},{"date":"2025-09-30","close":15.7737},{"date":"2025-10-01","close":15.7737},{"date":"2025-10-02","close":15.5023},{"date":"2025-10-03","close":15.4352},{"date":"2025-10-06","close":16.0258},{"date":"2025-10-07","close":15.4732},{"date":"2025-10-08","close":15.6865},{"date":"2025-10-09","close":15.2017},{"date":"2025-10-10","close":15.3375},{"date":"2025-10-13","close":15.9095},{"date":"2025-10-14","close":15.8998},{"date":"2025-10-15","close":16.4815},{"date":"2025-10-16","close":16.4815},{"date":"2025-10-17","close":15.9967},{"date":"2025-10-20","close":16.1034},{"date":"2025-10-21","close":16.782},{"date":"2025-10-22","close":16.1228},{"date":"2025-10-23","close":15.3956},{"date":"2025-10-24","close":15.1242},{"date":"2025-10-27","close":15.2405},{"date":"2025-10-28","close":15.5895},{"date":"2025-10-29","close":15.5605},{"date":"2025-10-30","close":15.3128},{"date":"2025-10-31","close":15.3128},{"date":"2025-11-03","close":15.6768},{"date":"2025-11-04","close":14.9691},{"date":"2025-11-05","close":15.1436},{"date":"2025-11-06","close":15.7544},{"date":"2025-11-07","close":15.2114},{"date":"2025-11-10","close":15.1716},{"date":"2025-11-11","close":15.1716},{"date":"2025-11-12","close":14.8657},{"date":"2025-11-13","close":15.1242},{"date":"2025-11-14","close":14.8235},{"date":"2025-11-17","close":14.4746},{"date":"2025-11-18","close":14.368},{"date":"2025-11-19","close":15.3374},{"date":"2025-11-20","close":14.7399},{"date":"2025-11-21","close":14.7399},{"date":"2025-11-24","close":14.7849},{"date":"2025-11-25","close":15.0078},{"date":"2025-11-26","close":14.7466},{"date":"2025-11-28","close":14.5522},{"date":"2025-12-01","close":14.94},{"date":"2025-12-02","close":14.5779},{"date":"2025-12-03","close":14.0771},{"date":"2025-12-04","close":14.534},{"date":"2025-12-05","close":14.4939},{"date":"2025-12-08","close":14.2662},{"date":"2025-12-09","close":14.9303},{"date":"2025-12-10","close":14.0577},{"date":"2025-12-11","close":13.9026},{"date":"2025-12-12","close":13.573},{"date":"2025-12-15","close":13.573},{"date":"2025-12-16","close":13.573},{"date":"2025-12-17","close":13.573},{"date":"2025-12-18","close":14.145},{"date":"2025-12-19","close":13.985},{"date":"2025-12-22","close":13.9414},{"date":"2025-12-23","close":13.9414},{"date":"2025-12-24","close":13.9414},{"date":"2025-12-26","close":14.0674},{"date":"2025-12-29","close":14.1353},{"date":"2025-12-30","close":13.7088},{"date":"2025-12-31","close":14.65},{"date":"2026-01-02","close":14.4096},{"date":"2026-01-05","close":14.35},{"date":"2026-01-06","close":13.61},{"date":"2026-01-07","close":14.4566},{"date":"2026-01-08","close":14.09},{"date":"2026-01-09","close":14.1602},{"date":"2026-01-12","close":14.24},{"date":"2026-01-13","close":10.5},{"date":"2026-01-14","close":11.81},{"date":"2026-01-15","close":11.97},{"date":"2026-01-16","close":12.0},{"date":"2026-01-20","close":11.33},{"date":"2026-01-21","close":11.4822},{"date":"2026-01-22","close":11.44},{"date":"2026-01-23","close":11.27},{"date":"2026-01-26","close":11.26},{"date":"2026-01-27","close":11.74},{"date":"2026-01-28","close":11.63},{"date":"2026-01-29","close":11.62},{"date":"2026-01-30","close":11.46},{"date":"2026-02-02","close":11.31},{"date":"2026-02-03","close":11.19},{"date":"2026-02-04","close":11.05},{"date":"2026-02-05","close":10.8},{"date":"2026-02-06","close":11.59},{"date":"2026-02-09","close":11.2755},{"date":"2026-02-10","close":11.26},{"date":"2026-02-11","close":10.8799},{"date":"2026-02-12","close":10.72},{"date":"2026-02-13","close":10.72},{"date":"2026-02-17","close":10.314},{"date":"2026-02-18","close":10.16},{"date":"2026-02-19","close":9.48},{"date":"2026-02-20","close":9.0793},{"date":"2026-02-23","close":8.3199},{"date":"2026-02-24","close":8.85},{"date":"2026-02-25","close":8.8423},{"date":"2026-02-26","close":9.0391},{"date":"2026-02-27","close":8.52},{"date":"2026-03-02","close":8.52},{"date":"2026-03-03","close":8.53},{"date":"2026-03-04","close":8.93},{"date":"2026-03-05","close":8.3675},{"date":"2026-03-06","close":8.3623},{"date":"2026-03-09","close":8.775},{"date":"2026-03-10","close":8.3},{"date":"2026-03-11","close":8.1001},{"date":"2026-03-13","close":7.9061},{"date":"2026-03-16","close":7.8075},{"date":"2026-03-17","close":7.426},{"date":"2026-03-18","close":7.56},{"date":"2026-03-19","close":6.18},{"date":"2026-03-20","close":6.2501},{"date":"2026-03-23","close":6.19},{"date":"2026-03-24","close":6.1704},{"date":"2026-03-25","close":6.055},{"date":"2026-03-26","close":5.81},{"date":"2026-03-27","close":6.03},{"date":"2026-03-30","close":5.89},{"date":"2026-03-31","close":6.24},{"date":"2026-04-01","close":6.26},{"date":"2026-04-02","close":6.32},{"date":"2026-04-06","close":6.3},{"date":"2026-04-07","close":6.31},{"date":"2026-04-08","close":6.5099},{"date":"2026-04-09","close":6.32},{"date":"2026-04-10","close":6.3199},{"date":"2026-04-13","close":6.26},{"date":"2026-04-14","close":7.14},{"date":"2026-04-15","close":6.8201},{"date":"2026-04-16","close":6.79},{"date":"2026-04-17","close":7.0},{"date":"2026-04-20","close":7.05},{"date":"2026-04-21","close":6.8},{"date":"2026-04-22","close":6.17},{"date":"2026-04-23","close":6.28},{"date":"2026-04-24","close":6.085},{"date":"2026-04-27","close":6.1458},{"date":"2026-04-28","close":6.24},{"date":"2026-04-29","close":6.1301},{"date":"2026-04-30","close":6.0899},{"date":"2026-05-01","close":6.0599},{"date":"2026-05-04","close":6.05},{"date":"2026-05-05","close":6.0401},{"date":"2026-05-06","close":5.9201},{"date":"2026-05-07","close":5.9999},{"date":"2026-05-08","close":6.138},{"date":"2026-05-11","close":5.65},{"date":"2026-05-12","close":5.5},{"date":"2026-05-13","close":4.9902},{"date":"2026-05-14","close":5.48},{"date":"2026-05-15","close":5.05},{"date":"2026-05-18","close":5.265},{"date":"2026-05-19","close":5.1},{"date":"2026-05-20","close":5.0999},{"date":"2026-05-21","close":5.305},{"date":"2026-05-22","close":5.01},{"date":"2026-05-26","close":4.94},{"date":"2026-05-27","close":4.8},{"date":"2026-05-28","close":4.6001},{"date":"2026-05-29","close":4.92},{"date":"2026-06-01","close":4.99},{"date":"2026-06-02","close":4.6501},{"date":"2026-06-03","close":4.43},{"date":"2026-06-04","close":4.325},{"date":"2026-06-05","close":4.1538},{"date":"2026-06-08","close":3.95},{"date":"2026-06-09","close":3.925},{"date":"2026-06-10","close":3.87},{"date":"2026-06-11","close":3.881},{"date":"2026-06-12","close":3.93},{"date":"2026-06-15","close":3.835},{"date":"2026-06-16","close":3.9},{"date":"2026-06-17","close":3.88},{"date":"2026-06-18","close":3.86},{"date":"2026-06-22","close":4.0},{"date":"2026-06-23","close":5.09},{"date":"2026-06-24","close":4.76},{"date":"2026-06-25","close":4.525},{"date":"2026-06-26","close":5.23},{"date":"2026-06-29","close":5.27},{"date":"2026-06-30","close":5.325},{"date":"2026-07-01","close":5.3368},{"date":"2026-07-02","close":5.62},{"date":"2026-07-06","close":5.75},{"date":"2026-07-07","close":5.63},{"date":"2026-07-08","close":5.53},{"date":"2026-07-09","close":5.36},{"date":"2026-07-10","close":4.99},{"date":"2026-07-13","close":5.05},{"date":"2026-07-14","close":5.03},{"date":"2026-07-15","close":4.8513},{"date":"2026-07-16","close":5.0},{"date":"2026-07-17","close":5.195},{"date":"2026-07-20","close":5.3},{"date":"2026-07-21","close":5.4},{"date":"2026-07-22","close":5.355},{"date":"2026-07-23","close":5.19},{"date":"2026-07-24","close":5.1696},{"date":"2026-07-27","close":5.32},{"date":"2026-07-28","close":5.38},{"date":"2026-07-29","close":5.24},{"date":"2026-07-30","close":5.24},{"date":"2026-07-31","close":5.36},{"date":"2026-08-03","close":5.2499},{"date":"2026-08-04","close":5.3},{"date":"2026-08-05","close":5.08},{"date":"2026-08-06","close":4.82},{"date":"2026-08-07","close":4.85},{"date":"2026-08-10","close":4.87},{"date":"2026-08-11","close":4.87},{"date":"2026-08-12","close":4.86},{"date":"2026-08-13","close":7.42},{"date":"2026-08-14","close":6.65},{"date":"2026-08-17","close":6.86},{"date":"2026-08-18","close":6.9581},{"date":"2026-08-19","close":6.83},{"date":"2026-08-20","close":6.45},{"date":"2026-08-21","close":6.42},{"date":"2026-08-24","close":6.5},{"date":"2026-08-25","close":6.28},{"date":"2026-08-26","close":6.39},{"date":"2026-08-27","close":6.48},{"date":"2026-08-28","close":6.48},{"date":"2026-08-31","close":6.3053},{"date":"2026-09-01","close":6.2148},{"date":"2026-09-02","close":6.1101},{"date":"2026-09-03","close":6.0899},{"date":"2026-09-04","close":5.87},{"date":"2026-09-08","close":5.8},{"date":"2026-09-09","close":5.8},{"date":"2026-09-10","close":5.6},{"date":"2026-09-11","close":5.775},{"date":"2026-09-14","close":5.775},{"date":"2026-09-15","close":5.775},{"date":"2026-09-16","close":5.775},{"date":"2026-09-17","close":5.23},{"date":"2026-09-18","close":4.95},{"date":"2026-09-21","close":4.8625},{"date":"2026-09-22","close":4.63},{"date":"2026-09-23","close":4.63},{"date":"2026-09-24","close":4.5},{"date":"2026-09-25","close":4.53},{"date":"2026-09-28","close":4.42},{"date":"2026-09-29","close":4.35},{"date":"2026-09-30","close":4.34},{"date":"2026-10-01","close":4.44},{"date":"2026-10-02","close":4.0495},{"date":"2026-10-05","close":3.94},{"date":"2026-10-06","close":4.05},{"date":"2026-10-07","close":3.55},{"date":"2026-10-08","close":3.565},{"date":"2026-10-09","close":3.75},{"date":"2026-10-12","close":3.75},{"date":"2026-10-13","close":3.52},{"date":"2026-10-14","close":3.545},{"date":"2026-10-15","close":3.545},{"date":"2026-10-16","close":3.47},{"date":"2026-10-19","close":2.98},{"date":"2026-10-20","close":2.8},{"date":"2026-10-21","close":4.58},{"date":"2026-10-22","close":4.9001}],"chart_data":[{"date":"2024-10-24","open":15.36,"high":15.36,"low":15.36,"close":15.36,"volume":181,"rsi_14":41.52,"sma_20":15.98,"sma_60":16.8,"sma_120":15.73},{"date":"2024-10-25","open":15.04,"high":16.62,"low":15.04,"close":15.85,"volume":3394,"rsi_14":45.7,"sma_20":15.85,"sma_60":16.81,"sma_120":15.72},{"date":"2024-10-28","open":15.38,"high":15.39,"low":15.11,"close":15.11,"volume":2276,"rsi_14":45.48,"sma_20":15.78,"sma_60":16.79,"sma_120":15.71},{"date":"2024-10-29","open":15.28,"high":15.37,"low":14.55,"close":14.55,"volume":13153,"rsi_14":42.22,"sma_20":15.65,"sma_60":16.77,"sma_120":15.68},{"date":"2024-10-30","open":14.72,"high":14.72,"low":14.54,"close":14.54,"volume":631,"rsi_14":42.17,"sma_20":15.53,"sma_60":16.74,"sma_120":15.66},{"date":"2024-10-31","open":15.11,"high":16.03,"low":14.41,"close":14.41,"volume":3756,"rsi_14":47.21,"sma_20":15.4,"sma_60":16.72,"sma_120":15.63},{"date":"2024-11-01","open":14.41,"high":14.41,"low":14.41,"close":14.41,"volume":7,"rsi_14":54.19,"sma_20":15.29,"sma_60":16.69,"sma_120":15.61},{"date":"2024-11-04","open":14.41,"high":14.41,"low":14.41,"close":14.41,"volume":29,"rsi_14":37.29,"sma_20":15.19,"sma_60":16.67,"sma_120":15.59},{"date":"2024-11-05","open":14.41,"high":14.41,"low":14.41,"close":14.41,"volume":0,"rsi_14":37.29,"sma_20":15.12,"sma_60":16.64,"sma_120":15.57},{"date":"2024-11-06","open":15.54,"high":15.54,"low":15.03,"close":15.03,"volume":1122,"rsi_14":44.97,"sma_20":15.08,"sma_60":16.63,"sma_120":15.57},{"date":"2024-11-07","open":14.68,"high":15.0,"low":14.31,"close":14.31,"volume":3663,"rsi_14":32.35,"sma_20":15.01,"sma_60":16.6,"sma_120":15.57},{"date":"2024-11-08","open":15.27,"high":15.27,"low":15.27,"close":15.27,"volume":125,"rsi_14":42.41,"sma_20":15.03,"sma_60":16.58,"sma_120":15.57},{"date":"2024-11-11","open":15.27,"high":15.27,"low":15.27,"close":15.27,"volume":0,"rsi_14":54.45,"sma_20":15.1,"sma_60":16.57,"sma_120":15.58},{"date":"2024-11-12","open":15.15,"high":15.3,"low":15.15,"close":15.2,"volume":33696,"rsi_14":48.2,"sma_20":15.09,"sma_60":16.53,"sma_120":15.59},{"date":"2024-11-13","open":15.0,"high":15.13,"low":14.99,"close":15.13,"volume":3054,"rsi_14":47.42,"sma_20":15.07,"sma_60":16.48,"sma_120":15.6},{"date":"2024-11-14","open":15.2,"high":15.21,"low":15.11,"close":15.11,"volume":1984,"rsi_14":40.49,"sma_20":15.04,"sma_60":16.45,"sma_120":15.62},{"date":"2024-11-15","open":16.0,"high":16.0,"low":14.79,"close":14.79,"volume":855,"rsi_14":45.45,"sma_20":14.98,"sma_60":16.42,"sma_120":15.64},{"date":"2024-11-18","open":14.79,"high":14.79,"low":14.79,"close":14.79,"volume":0,"rsi_14":54.22,"sma_20":14.91,"sma_60":16.37,"sma_120":15.66},{"date":"2024-11-19","open":14.79,"high":15.1,"low":14.77,"close":15.1,"volume":1979,"rsi_14":58.75,"sma_20":14.92,"sma_60":16.33,"sma_120":15.68},{"date":"2024-11-20","open":15.1,"high":15.1,"low":15.1,"close":15.1,"volume":0,"rsi_14":61.24,"sma_20":14.91,"sma_60":16.28,"sma_120":15.71},{"date":"2024-11-21","open":14.43,"high":14.43,"low":14.23,"close":14.23,"volume":737,"rsi_14":47.72,"sma_20":14.85,"sma_60":16.21,"sma_120":15.72},{"date":"2024-11-22","open":14.25,"high":14.5,"low":14.05,"close":14.24,"volume":15932,"rsi_14":47.85,"sma_20":14.77,"sma_60":16.15,"sma_120":15.74},{"date":"2024-11-25","open":14.35,"high":14.47,"low":14.27,"close":14.32,"volume":21470,"rsi_14":48.88,"sma_20":14.73,"sma_60":16.09,"sma_120":15.75},{"date":"2024-11-26","open":14.31,"high":14.5,"low":14.3,"close":14.37,"volume":1832,"rsi_14":40.41,"sma_20":14.72,"sma_60":16.05,"sma_120":15.76},{"date":"2024-11-27","open":14.37,"high":14.37,"low":14.21,"close":14.23,"volume":4606,"rsi_14":48.61,"sma_20":14.71,"sma_60":15.99,"sma_120":15.77},{"date":"2024-11-29","open":14.29,"high":14.29,"low":14.21,"close":14.23,"volume":3278,"rsi_14":23.1,"sma_20":14.7,"sma_60":15.93,"sma_120":15.77},{"date":"2024-12-02","open":14.22,"high":14.22,"low":14.21,"close":14.21,"volume":894,"rsi_14":22.84,"sma_20":14.69,"sma_60":15.85,"sma_120":15.77},{"date":"2024-12-03","open":14.3,"high":14.33,"low":14.2,"close":14.2,"volume":32396,"rsi_14":23.51,"sma_20":14.68,"sma_60":15.79,"sma_120":15.77},{"date":"2024-12-04","open":14.23,"high":14.42,"low":14.22,"close":14.32,"volume":13866,"rsi_14":29.1,"sma_20":14.67,"sma_60":15.73,"sma_120":15.77},{"date":"2024-12-05","open":14.13,"high":14.13,"low":14.13,"close":14.13,"volume":187,"rsi_14":26.71,"sma_20":14.63,"sma_60":15.67,"sma_120":15.76},{"date":"2024-12-06","open":14.2,"high":14.2,"low":13.99,"close":13.99,"volume":1362,"rsi_14":29.17,"sma_20":14.61,"sma_60":15.6,"sma_120":15.76},{"date":"2024-12-09","open":13.99,"high":13.99,"low":13.99,"close":13.99,"volume":115,"rsi_14":29.17,"sma_20":14.55,"sma_60":15.54,"sma_120":15.75},{"date":"2024-12-10","open":14.01,"high":14.08,"low":14.01,"close":14.08,"volume":734,"rsi_14":20.3,"sma_20":14.49,"sma_60":15.48,"sma_120":15.75},{"date":"2024-12-11","open":14.0,"high":14.05,"low":14.0,"close":14.02,"volume":2882,"rsi_14":19.62,"sma_20":14.43,"sma_60":15.42,"sma_120":15.75},{"date":"2024-12-12","open":13.85,"high":13.85,"low":13.85,"close":13.85,"volume":600,"rsi_14":32.28,"sma_20":14.37,"sma_60":15.35,"sma_120":15.75},{"date":"2024-12-13","open":13.85,"high":14.1,"low":13.85,"close":14.1,"volume":503,"rsi_14":44.71,"sma_20":14.31,"sma_60":15.29,"sma_120":15.74},{"date":"2024-12-16","open":13.99,"high":13.99,"low":13.92,"close":13.92,"volume":1345,"rsi_14":35.95,"sma_20":14.27,"sma_60":15.23,"sma_120":15.74},{"date":"2024-12-17","open":13.85,"high":13.9,"low":13.55,"close":13.9,"volume":2350,"rsi_14":33.29,"sma_20":14.23,"sma_60":15.16,"sma_120":15.73},{"date":"2024-12-18","open":14.2,"high":14.2,"low":12.28,"close":12.3,"volume":4041,"rsi_14":16.26,"sma_20":14.09,"sma_60":15.07,"sma_120":15.71},{"date":"2024-12-19","open":12.4,"high":12.48,"low":12.3,"close":12.48,"volume":698,"rsi_14":21.17,"sma_20":13.96,"sma_60":14.99,"sma_120":15.69},{"date":"2024-12-20","open":12.5,"high":12.9,"low":12.0,"close":12.78,"volume":3746,"rsi_14":28.44,"sma_20":13.88,"sma_60":14.9,"sma_120":15.67},{"date":"2024-12-23","open":12.75,"high":13.45,"low":12.6,"close":13.15,"volume":9142,"rsi_14":35.72,"sma_20":13.83,"sma_60":14.82,"sma_120":15.67},{"date":"2024-12-24","open":13.0,"high":13.0,"low":12.5,"close":12.5,"volume":2218,"rsi_14":28.36,"sma_20":13.74,"sma_60":14.75,"sma_120":15.65},{"date":"2024-12-26","open":13.27,"high":13.45,"low":12.77,"close":13.4,"volume":5497,"rsi_14":42.6,"sma_20":13.69,"sma_60":14.69,"sma_120":15.65},{"date":"2024-12-27","open":13.32,"high":13.6,"low":13.11,"close":13.28,"volume":3447,"rsi_14":42.75,"sma_20":13.64,"sma_60":14.63,"sma_120":15.64},{"date":"2024-12-30","open":13.8,"high":13.8,"low":13.01,"close":13.2,"volume":905,"rsi_14":42.06,"sma_20":13.59,"sma_60":14.56,"sma_120":15.64},{"date":"2024-12-31","open":13.2,"high":13.2,"low":13.03,"close":13.03,"volume":911,"rsi_14":39.62,"sma_20":13.53,"sma_60":14.5,"sma_120":15.63},{"date":"2025-01-02","open":13.03,"high":13.03,"low":13.03,"close":13.03,"volume":1,"rsi_14":40.09,"sma_20":13.47,"sma_60":14.45,"sma_120":15.62},{"date":"2025-01-03","open":12.79,"high":13.41,"low":12.79,"close":13.0,"volume":1113,"rsi_14":41.27,"sma_20":13.41,"sma_60":14.4,"sma_120":15.61},{"date":"2025-01-06","open":12.81,"high":13.1,"low":12.81,"close":13.1,"volume":2035,"rsi_14":39.36,"sma_20":13.35,"sma_60":14.36,"sma_120":15.6},{"date":"2025-01-07","open":13.38,"high":13.45,"low":13.38,"close":13.45,"volume":1590,"rsi_14":45.17,"sma_20":13.33,"sma_60":14.32,"sma_120":15.59},{"date":"2025-01-08","open":12.83,"high":13.43,"low":12.34,"close":13.43,"volume":49148,"rsi_14":45.17,"sma_20":13.3,"sma_60":14.29,"sma_120":15.57},{"date":"2025-01-10","open":13.43,"high":14.0,"low":13.05,"close":13.4,"volume":7553,"rsi_14":66.67,"sma_20":13.27,"sma_60":14.29,"sma_120":15.55},{"date":"2025-01-13","open":13.0,"high":13.31,"low":13.0,"close":13.31,"volume":621,"rsi_14":62.93,"sma_20":13.23,"sma_60":14.25,"sma_120":15.52},{"date":"2025-01-14","open":13.06,"high":14.05,"low":13.06,"close":13.81,"volume":4237,"rsi_14":65.1,"sma_20":13.23,"sma_60":14.22,"sma_120":15.51},{"date":"2025-01-15","open":13.89,"high":14.6,"low":13.64,"close":14.6,"volume":8345,"rsi_14":68.93,"sma_20":13.25,"sma_60":14.2,"sma_120":15.5},{"date":"2025-01-16","open":13.9,"high":14.02,"low":13.9,"close":14.02,"volume":600,"rsi_14":70.26,"sma_20":13.26,"sma_60":14.17,"sma_120":15.48},{"date":"2025-01-17","open":14.4,"high":14.5,"low":13.78,"close":13.96,"volume":1387,"rsi_14":59.59,"sma_20":13.26,"sma_60":14.13,"sma_120":15.47},{"date":"2025-01-21","open":13.76,"high":14.25,"low":13.76,"close":14.25,"volume":1781,"rsi_14":65.7,"sma_20":13.36,"sma_60":14.12,"sma_120":15.46},{"date":"2025-01-22","open":14.01,"high":14.26,"low":13.81,"close":13.9,"volume":2794,"rsi_14":60.42,"sma_20":13.43,"sma_60":14.1,"sma_120":15.46},{"date":"2025-01-23","open":14.0,"high":14.0,"low":13.98,"close":13.98,"volume":330,"rsi_14":64.53,"sma_20":13.49,"sma_60":14.07,"sma_120":15.44},{"date":"2025-01-24","open":14.08,"high":14.08,"low":14.08,"close":14.08,"volume":597,"rsi_14":65.58,"sma_20":13.54,"sma_60":14.05,"sma_120":15.43},{"date":"2025-01-27","open":14.1,"high":14.15,"low":13.95,"close":13.95,"volume":1037,"rsi_14":63.69,"sma_20":13.61,"sma_60":14.03,"sma_120":15.41},{"date":"2025-01-28","open":13.95,"high":13.95,"low":13.95,"close":13.95,"volume":2058,"rsi_14":62.61,"sma_20":13.64,"sma_60":14.02,"sma_120":15.39},{"date":"2025-01-29","open":14.6,"high":15.0,"low":14.43,"close":14.43,"volume":6576,"rsi_14":64.0,"sma_20":13.69,"sma_60":14.01,"sma_120":15.38},{"date":"2025-01-30","open":14.87,"high":14.87,"low":14.35,"close":14.79,"volume":10392,"rsi_14":67.71,"sma_20":13.77,"sma_60":14.02,"sma_120":15.37},{"date":"2025-01-31","open":14.77,"high":14.91,"low":14.04,"close":14.91,"volume":3282,"rsi_14":69.25,"sma_20":13.87,"sma_60":14.03,"sma_120":15.36},{"date":"2025-02-03","open":14.75,"high":14.75,"low":14.22,"close":14.45,"volume":2682,"rsi_14":63.23,"sma_20":13.94,"sma_60":14.03,"sma_120":15.35},{"date":"2025-02-04","open":14.37,"high":14.75,"low":13.82,"close":14.39,"volume":1990,"rsi_14":57.49,"sma_20":14.01,"sma_60":14.03,"sma_120":15.33},{"date":"2025-02-05","open":14.31,"high":14.71,"low":14.31,"close":14.71,"volume":2516,"rsi_14":51.62,"sma_20":14.09,"sma_60":14.02,"sma_120":15.33},{"date":"2025-02-06","open":14.41,"high":14.41,"low":14.41,"close":14.41,"volume":781,"rsi_14":56.2,"sma_20":14.14,"sma_60":14.03,"sma_120":15.31},{"date":"2025-02-07","open":14.2,"high":15.25,"low":14.2,"close":15.22,"volume":6002,"rsi_14":66.28,"sma_20":14.23,"sma_60":14.02,"sma_120":15.3},{"date":"2025-02-10","open":14.34,"high":15.42,"low":14.34,"close":15.05,"volume":7841,"rsi_14":60.67,"sma_20":14.31,"sma_60":14.02,"sma_120":15.29},{"date":"2025-02-11","open":15.01,"high":15.01,"low":15.01,"close":15.01,"volume":107,"rsi_14":66.13,"sma_20":14.39,"sma_60":14.02,"sma_120":15.27},{"date":"2025-02-12","open":14.94,"high":14.94,"low":14.94,"close":14.94,"volume":215,"rsi_14":63.99,"sma_20":14.45,"sma_60":14.01,"sma_120":15.25},{"date":"2025-02-13","open":15.0,"high":15.7,"low":15.0,"close":15.5,"volume":3218,"rsi_14":68.25,"sma_20":14.5,"sma_60":14.02,"sma_120":15.24},{"date":"2025-02-14","open":15.5,"high":15.5,"low":15.5,"close":15.5,"volume":0,"rsi_14":70.61,"sma_20":14.57,"sma_60":14.03,"sma_120":15.23},{"date":"2025-02-18","open":15.5,"high":15.95,"low":15.5,"close":15.85,"volume":2106,"rsi_14":73.11,"sma_20":14.66,"sma_60":14.05,"sma_120":15.21},{"date":"2025-02-19","open":15.86,"high":15.94,"low":15.71,"close":15.87,"volume":3236,"rsi_14":69.73,"sma_20":14.74,"sma_60":14.06,"sma_120":15.19},{"date":"2025-02-20","open":15.98,"high":15.99,"low":15.05,"close":15.05,"volume":1773,"rsi_14":53.16,"sma_20":14.8,"sma_60":14.06,"sma_120":15.17},{"date":"2025-02-21","open":15.05,"high":15.05,"low":15.05,"close":15.05,"volume":76,"rsi_14":51.69,"sma_20":14.86,"sma_60":14.08,"sma_120":15.15},{"date":"2025-02-24","open":15.53,"high":16.89,"low":15.14,"close":16.89,"volume":2909,"rsi_14":72.76,"sma_20":15.0,"sma_60":14.12,"sma_120":15.14},{"date":"2025-02-25","open":16.75,"high":16.75,"low":15.75,"close":16.75,"volume":2847,"rsi_14":71.69,"sma_20":15.14,"sma_60":14.16,"sma_120":15.13},{"date":"2025-02-26","open":15.8,"high":16.85,"low":15.73,"close":16.15,"volume":2465,"rsi_14":62.59,"sma_20":15.25,"sma_60":14.19,"sma_120":15.12},{"date":"2025-02-27","open":16.18,"high":16.18,"low":16.18,"close":16.18,"volume":334,"rsi_14":66.24,"sma_20":15.33,"sma_60":14.22,"sma_120":15.11},{"date":"2025-02-28","open":15.7,"high":15.78,"low":15.35,"close":15.74,"volume":2713,"rsi_14":55.12,"sma_20":15.38,"sma_60":14.25,"sma_120":15.09},{"date":"2025-03-03","open":15.77,"high":16.18,"low":15.53,"close":15.8,"volume":3753,"rsi_14":57.55,"sma_20":15.43,"sma_60":14.27,"sma_120":15.06},{"date":"2025-03-04","open":15.95,"high":15.95,"low":15.85,"close":15.94,"volume":474,"rsi_14":59.17,"sma_20":15.5,"sma_60":14.3,"sma_120":15.05},{"date":"2025-03-05","open":15.89,"high":16.13,"low":15.7,"close":16.13,"volume":5241,"rsi_14":61.46,"sma_20":15.59,"sma_60":14.33,"sma_120":15.03},{"date":"2025-03-06","open":16.24,"high":16.24,"low":16.1,"close":16.1,"volume":803,"rsi_14":56.44,"sma_20":15.66,"sma_60":14.37,"sma_120":15.02},{"date":"2025-03-07","open":16.05,"high":16.05,"low":15.79,"close":15.82,"volume":2150,"rsi_14":53.24,"sma_20":15.73,"sma_60":14.4,"sma_120":15.0},{"date":"2025-03-10","open":15.83,"high":15.83,"low":15.82,"close":15.82,"volume":1683,"rsi_14":49.67,"sma_20":15.76,"sma_60":14.43,"sma_120":14.98},{"date":"2025-03-11","open":15.78,"high":16.05,"low":15.7,"close":15.7,"volume":2186,"rsi_14":48.19,"sma_20":15.79,"sma_60":14.45,"sma_120":14.97},{"date":"2025-03-12","open":15.78,"high":15.78,"low":15.71,"close":15.74,"volume":1118,"rsi_14":58.82,"sma_20":15.83,"sma_60":14.48,"sma_120":14.95},{"date":"2025-03-13","open":15.74,"high":15.9,"low":15.74,"close":15.9,"volume":1089,"rsi_14":60.44,"sma_20":15.87,"sma_60":14.52,"sma_120":14.93},{"date":"2025-03-14","open":15.94,"high":15.95,"low":15.8,"close":15.8,"volume":1281,"rsi_14":26.61,"sma_20":15.89,"sma_60":14.55,"sma_120":14.92},{"date":"2025-03-17","open":15.33,"high":15.7,"low":15.33,"close":15.55,"volume":2183,"rsi_14":25.41,"sma_20":15.89,"sma_60":14.57,"sma_120":14.9},{"date":"2025-03-18","open":15.57,"high":15.8,"low":15.57,"close":15.8,"volume":1848,"rsi_14":41.63,"sma_20":15.89,"sma_60":14.6,"sma_120":14.88},{"date":"2025-03-19","open":15.6,"high":15.83,"low":15.6,"close":15.83,"volume":885,"rsi_14":41.68,"sma_20":15.89,"sma_60":14.66,"sma_120":14.87},{"date":"2025-03-20","open":15.58,"high":15.97,"low":15.58,"close":15.77,"volume":650,"rsi_14":50.85,"sma_20":15.92,"sma_60":14.72,"sma_120":14.85},{"date":"2025-03-21","open":15.33,"high":15.75,"low":15.33,"close":15.75,"volume":224,"rsi_14":48.51,"sma_20":15.96,"sma_60":14.77,"sma_120":14.84},{"date":"2025-03-24","open":15.75,"high":15.75,"low":15.75,"close":15.75,"volume":402,"rsi_14":43.81,"sma_20":15.9,"sma_60":14.81,"sma_120":14.81},{"date":"2025-03-25","open":15.75,"high":15.83,"low":15.75,"close":15.75,"volume":1004,"rsi_14":35.86,"sma_20":15.85,"sma_60":14.87,"sma_120":14.81},{"date":"2025-03-26","open":15.67,"high":15.67,"low":15.67,"close":15.67,"volume":555,"rsi_14":34.58,"sma_20":15.83,"sma_60":14.9,"sma_120":14.8},{"date":"2025-03-27","open":15.33,"high":15.94,"low":15.33,"close":15.66,"volume":1950,"rsi_14":43.07,"sma_20":15.8,"sma_60":14.94,"sma_120":14.78},{"date":"2025-03-28","open":15.64,"high":15.64,"low":15.64,"close":15.64,"volume":546,"rsi_14":42.06,"sma_20":15.8,"sma_60":14.98,"sma_120":14.77},{"date":"2025-03-31","open":15.35,"high":15.98,"low":14.88,"close":14.9,"volume":6761,"rsi_14":27.32,"sma_20":15.75,"sma_60":15.01,"sma_120":14.76},{"date":"2025-04-01","open":14.83,"high":14.99,"low":14.6,"close":14.99,"volume":1355,"rsi_14":29.32,"sma_20":15.7,"sma_60":15.05,"sma_120":14.75},{"date":"2025-04-02","open":14.53,"high":14.53,"low":14.53,"close":14.53,"volume":165,"rsi_14":17.59,"sma_20":15.62,"sma_60":15.07,"sma_120":14.74},{"date":"2025-04-03","open":14.64,"high":14.74,"low":14.53,"close":14.74,"volume":658,"rsi_14":26.27,"sma_20":15.56,"sma_60":15.1,"sma_120":14.73},{"date":"2025-04-04","open":14.53,"high":14.69,"low":13.48,"close":13.51,"volume":7743,"rsi_14":18.22,"sma_20":15.44,"sma_60":15.1,"sma_120":14.71},{"date":"2025-04-07","open":13.5,"high":13.53,"low":10.36,"close":11.1,"volume":9920,"rsi_14":6.24,"sma_20":15.2,"sma_60":15.06,"sma_120":14.68},{"date":"2025-04-08","open":11.57,"high":12.83,"low":10.3,"close":11.08,"volume":10274,"rsi_14":5.66,"sma_20":14.97,"sma_60":15.02,"sma_120":14.65},{"date":"2025-04-09","open":10.32,"high":11.42,"low":10.32,"close":11.05,"volume":5359,"rsi_14":5.69,"sma_20":14.74,"sma_60":14.99,"sma_120":14.62},{"date":"2025-04-10","open":10.75,"high":11.42,"low":10.54,"close":10.73,"volume":5336,"rsi_14":5.39,"sma_20":14.48,"sma_60":14.93,"sma_120":14.58},{"date":"2025-04-11","open":11.0,"high":11.66,"low":10.82,"close":11.17,"volume":6268,"rsi_14":12.25,"sma_20":14.25,"sma_60":14.88,"sma_120":14.54},{"date":"2025-04-14","open":11.36,"high":11.85,"low":11.36,"close":11.47,"volume":3950,"rsi_14":16.42,"sma_20":14.04,"sma_60":14.84,"sma_120":14.5},{"date":"2025-04-15","open":11.49,"high":12.27,"low":11.25,"close":11.95,"volume":8811,"rsi_14":22.49,"sma_20":13.85,"sma_60":14.8,"sma_120":14.47},{"date":"2025-04-16","open":11.94,"high":12.21,"low":10.79,"close":11.6,"volume":13144,"rsi_14":21.4,"sma_20":13.64,"sma_60":14.76,"sma_120":14.44},{"date":"2025-04-17","open":11.81,"high":12.2,"low":11.37,"close":11.93,"volume":11341,"rsi_14":24.98,"sma_20":13.45,"sma_60":14.72,"sma_120":14.41},{"date":"2025-04-21","open":12.0,"high":12.13,"low":11.66,"close":11.66,"volume":912,"rsi_14":26.66,"sma_20":13.24,"sma_60":14.69,"sma_120":14.38},{"date":"2025-04-22","open":12.2,"high":12.25,"low":11.72,"close":11.89,"volume":13930,"rsi_14":28.11,"sma_20":13.05,"sma_60":14.65,"sma_120":14.35},{"date":"2025-04-23","open":12.21,"high":12.21,"low":11.46,"close":11.91,"volume":6268,"rsi_14":30.28,"sma_20":12.86,"sma_60":14.62,"sma_120":14.32},{"date":"2025-04-24","open":12.02,"high":12.16,"low":11.64,"close":12.1,"volume":4081,"rsi_14":30.03,"sma_20":12.68,"sma_60":14.58,"sma_120":14.3},{"date":"2025-04-25","open":12.21,"high":13.05,"low":12.08,"close":12.24,"volume":16754,"rsi_14":38.55,"sma_20":12.51,"sma_60":14.55,"sma_120":14.28},{"date":"2025-04-28","open":12.85,"high":13.82,"low":12.21,"close":12.98,"volume":5053,"rsi_14":74.41,"sma_20":12.38,"sma_60":14.52,"sma_120":14.27},{"date":"2025-04-29","open":12.97,"high":14.0,"low":12.8,"close":13.35,"volume":19394,"rsi_14":76.98,"sma_20":12.3,"sma_60":14.49,"sma_120":14.26},{"date":"2025-04-30","open":13.3,"high":13.39,"low":12.18,"close":12.18,"volume":8279,"rsi_14":60.57,"sma_20":12.16,"sma_60":14.45,"sma_120":14.24},{"date":"2025-05-01","open":12.55,"high":14.17,"low":12.52,"close":13.3,"volume":12601,"rsi_14":70.91,"sma_20":12.1,"sma_60":14.44,"sma_120":14.23},{"date":"2025-05-02","open":12.65,"high":12.99,"low":12.65,"close":12.99,"volume":1951,"rsi_14":65.13,"sma_20":12.01,"sma_60":14.41,"sma_120":14.22},{"date":"2025-05-05","open":13.21,"high":13.89,"low":12.89,"close":13.3,"volume":3624,"rsi_14":65.17,"sma_20":12.0,"sma_60":14.39,"sma_120":14.21},{"date":"2025-05-06","open":13.83,"high":13.93,"low":12.96,"close":13.6,"volume":7182,"rsi_14":64.12,"sma_20":12.12,"sma_60":14.36,"sma_120":14.19},{"date":"2025-05-07","open":13.53,"high":13.53,"low":13.03,"close":13.5,"volume":2064,"rsi_14":66.96,"sma_20":12.25,"sma_60":14.34,"sma_120":14.18},{"date":"2025-05-08","open":13.1,"high":13.97,"low":13.08,"close":13.97,"volume":3912,"rsi_14":67.77,"sma_20":12.39,"sma_60":14.32,"sma_120":14.17},{"date":"2025-05-09","open":14.07,"high":14.7,"low":13.81,"close":14.15,"volume":2981,"rsi_14":72.04,"sma_20":12.56,"sma_60":14.31,"sma_120":14.16},{"date":"2025-05-12","open":14.8,"high":14.8,"low":13.88,"close":14.15,"volume":3976,"rsi_14":70.85,"sma_20":12.71,"sma_60":14.28,"sma_120":14.15},{"date":"2025-05-13","open":14.73,"high":15.63,"low":14.29,"close":15.35,"volume":12937,"rsi_14":76.06,"sma_20":12.91,"sma_60":14.28,"sma_120":14.16},{"date":"2025-05-14","open":15.26,"high":15.26,"low":14.6,"close":14.91,"volume":2596,"rsi_14":70.51,"sma_20":13.05,"sma_60":14.26,"sma_120":14.16},{"date":"2025-05-15","open":15.05,"high":15.1,"low":15.05,"close":15.1,"volume":2266,"rsi_14":70.71,"sma_20":13.23,"sma_60":14.25,"sma_120":14.16},{"date":"2025-05-16","open":14.65,"high":14.65,"low":14.65,"close":14.65,"volume":1187,"rsi_14":62.64,"sma_20":13.36,"sma_60":14.25,"sma_120":14.15},{"date":"2025-05-19","open":13.65,"high":13.65,"low":13.52,"close":13.55,"volume":660,"rsi_14":51.36,"sma_20":13.46,"sma_60":14.22,"sma_120":14.15},{"date":"2025-05-20","open":13.56,"high":14.79,"low":13.56,"close":13.77,"volume":1637,"rsi_14":62.44,"sma_20":13.55,"sma_60":14.17,"sma_120":14.14},{"date":"2025-05-21","open":14.0,"high":14.96,"low":13.58,"close":13.58,"volume":4274,"rsi_14":52.57,"sma_20":13.64,"sma_60":14.12,"sma_120":14.14},{"date":"2025-05-22","open":14.84,"high":14.84,"low":13.93,"close":14.08,"volume":5754,"rsi_14":59.65,"sma_20":13.74,"sma_60":14.08,"sma_120":14.14},{"date":"2025-05-23","open":14.24,"high":14.8,"low":14.1,"close":14.22,"volume":3441,"rsi_14":58.4,"sma_20":13.83,"sma_60":14.05,"sma_120":14.14},{"date":"2025-05-27","open":14.22,"high":14.31,"low":13.9,"close":14.31,"volume":1105,"rsi_14":56.74,"sma_20":13.9,"sma_60":14.02,"sma_120":14.14},{"date":"2025-05-28","open":14.48,"high":15.05,"low":14.32,"close":14.76,"volume":2893,"rsi_14":61.21,"sma_20":13.97,"sma_60":14.01,"sma_120":14.14},{"date":"2025-05-29","open":14.76,"high":14.76,"low":13.96,"close":14.41,"volume":2203,"rsi_14":54.0,"sma_20":14.08,"sma_60":13.98,"sma_120":14.14},{"date":"2025-05-30","open":14.09,"high":14.84,"low":14.0,"close":14.21,"volume":3967,"rsi_14":50.54,"sma_20":14.13,"sma_60":13.95,"sma_120":14.14},{"date":"2025-06-02","open":14.67,"high":14.96,"low":14.67,"close":14.96,"volume":1076,"rsi_14":56.46,"sma_20":14.23,"sma_60":13.93,"sma_120":14.15},{"date":"2025-06-03","open":14.88,"high":14.88,"low":14.32,"close":14.32,"volume":397,"rsi_14":40.98,"sma_20":14.28,"sma_60":13.91,"sma_120":14.15},{"date":"2025-06-04","open":14.32,"high":14.32,"low":14.32,"close":14.32,"volume":9,"rsi_14":44.4,"sma_20":14.31,"sma_60":13.88,"sma_120":14.15},{"date":"2025-06-05","open":14.94,"high":14.94,"low":13.97,"close":13.97,"volume":224,"rsi_14":39.58,"sma_20":14.34,"sma_60":13.85,"sma_120":14.15},{"date":"2025-06-06","open":14.91,"high":14.91,"low":14.3,"close":14.3,"volume":703,"rsi_14":46.68,"sma_20":14.35,"sma_60":13.83,"sma_120":14.16},{"date":"2025-06-09","open":14.91,"high":15.35,"low":14.89,"close":15.15,"volume":2580,"rsi_14":65.8,"sma_20":14.4,"sma_60":13.82,"sma_120":14.17},{"date":"2025-06-10","open":14.57,"high":14.58,"low":14.57,"close":14.58,"volume":331,"rsi_14":57.48,"sma_20":14.43,"sma_60":13.8,"sma_120":14.17},{"date":"2025-06-11","open":15.35,"high":16.24,"low":15.35,"close":15.6,"volume":4008,"rsi_14":66.18,"sma_20":14.44,"sma_60":13.8,"sma_120":14.18},{"date":"2025-06-12","open":16.14,"high":16.14,"low":15.6,"close":15.6,"volume":1924,"rsi_14":63.23,"sma_20":14.47,"sma_60":13.79,"sma_120":14.2},{"date":"2025-06-13","open":16.23,"high":16.25,"low":16.14,"close":16.25,"volume":1482,"rsi_14":66.23,"sma_20":14.53,"sma_60":13.8,"sma_120":14.23},{"date":"2025-06-16","open":16.92,"high":16.92,"low":16.0,"close":16.34,"volume":799,"rsi_14":66.23,"sma_20":14.61,"sma_60":13.81,"sma_120":14.26},{"date":"2025-06-17","open":16.21,"high":16.21,"low":16.2,"close":16.2,"volume":2082,"rsi_14":62.11,"sma_20":14.75,"sma_60":13.82,"sma_120":14.29},{"date":"2025-06-18","open":15.86,"high":16.88,"low":15.86,"close":16.61,"volume":1176,"rsi_14":68.32,"sma_20":14.89,"sma_60":13.83,"sma_120":14.32},{"date":"2025-06-20","open":15.91,"high":16.13,"low":15.91,"close":16.13,"volume":264,"rsi_14":65.29,"sma_20":15.02,"sma_60":13.84,"sma_120":14.35},{"date":"2025-06-23","open":16.76,"high":16.76,"low":16.3,"close":16.3,"volume":690,"rsi_14":61.73,"sma_20":15.13,"sma_60":13.85,"sma_120":14.38},{"date":"2025-06-24","open":16.31,"high":17.22,"low":15.68,"close":17.1,"volume":11134,"rsi_14":73.72,"sma_20":15.27,"sma_60":13.87,"sma_120":14.41},{"date":"2025-06-25","open":16.02,"high":16.82,"low":16.02,"close":16.82,"volume":604,"rsi_14":70.41,"sma_20":15.4,"sma_60":13.89,"sma_120":14.44},{"date":"2025-06-26","open":16.24,"high":17.1,"low":16.24,"close":17.1,"volume":842,"rsi_14":75.85,"sma_20":15.51,"sma_60":13.93,"sma_120":14.47},{"date":"2025-06-27","open":17.1,"high":17.1,"low":17.1,"close":17.1,"volume":56,"rsi_14":74.45,"sma_20":15.65,"sma_60":13.96,"sma_120":14.51},{"date":"2025-06-30","open":15.92,"high":17.25,"low":15.58,"close":15.58,"volume":2758,"rsi_14":53.36,"sma_20":15.72,"sma_60":13.98,"sma_120":14.53},{"date":"2025-07-01","open":16.5,"high":16.5,"low":15.54,"close":15.54,"volume":399,"rsi_14":58.18,"sma_20":15.75,"sma_60":13.99,"sma_120":14.55},{"date":"2025-07-02","open":15.54,"high":15.54,"low":15.54,"close":15.54,"volume":50,"rsi_14":49.38,"sma_20":15.81,"sma_60":14.03,"sma_120":14.56},{"date":"2025-07-03","open":15.54,"high":15.54,"low":15.54,"close":15.54,"volume":109,"rsi_14":49.38,"sma_20":15.87,"sma_60":14.1,"sma_120":14.58},{"date":"2025-07-07","open":16.0,"high":16.97,"low":15.48,"close":16.25,"volume":1042,"rsi_14":50.0,"sma_20":15.98,"sma_60":14.19,"sma_120":14.61},{"date":"2025-07-08","open":15.96,"high":15.96,"low":15.96,"close":15.96,"volume":526,"rsi_14":46.33,"sma_20":16.06,"sma_60":14.27,"sma_120":14.63},{"date":"2025-07-09","open":16.93,"high":17.25,"low":16.4,"close":16.4,"volume":2269,"rsi_14":51.85,"sma_20":16.13,"sma_60":14.36,"sma_120":14.65},{"date":"2025-07-10","open":16.31,"high":16.31,"low":15.89,"close":16.11,"volume":1534,"rsi_14":45.26,"sma_20":16.2,"sma_60":14.45,"sma_120":14.66},{"date":"2025-07-11","open":16.36,"high":16.5,"low":15.91,"close":16.5,"volume":1612,"rsi_14":53.51,"sma_20":16.25,"sma_60":14.53,"sma_120":14.68},{"date":"2025-07-14","open":16.95,"high":17.74,"low":16.35,"close":16.45,"volume":3547,"rsi_14":51.51,"sma_20":16.29,"sma_60":14.61,"sma_120":14.7},{"date":"2025-07-15","open":17.49,"high":17.49,"low":16.39,"close":17.03,"volume":2125,"rsi_14":49.28,"sma_20":16.33,"sma_60":14.7,"sma_120":14.73},{"date":"2025-07-16","open":17.12,"high":17.12,"low":16.13,"close":16.9,"volume":962,"rsi_14":50.8,"sma_20":16.36,"sma_60":14.78,"sma_120":14.75},{"date":"2025-07-17","open":16.6,"high":17.2,"low":16.6,"close":17.2,"volume":809,"rsi_14":51.06,"sma_20":16.41,"sma_60":14.87,"sma_120":14.78},{"date":"2025-07-18","open":17.2,"high":17.2,"low":17.2,"close":17.2,"volume":102,"rsi_14":51.06,"sma_20":16.44,"sma_60":14.96,"sma_120":14.8},{"date":"2025-07-21","open":17.77,"high":17.9,"low":16.51,"close":16.51,"volume":8029,"rsi_14":61.95,"sma_20":16.46,"sma_60":15.04,"sma_120":14.83},{"date":"2025-07-22","open":16.93,"high":16.93,"low":16.36,"close":16.36,"volume":1205,"rsi_14":60.25,"sma_20":16.46,"sma_60":15.11,"sma_120":14.85},{"date":"2025-07-23","open":16.38,"high":16.43,"low":16.38,"close":16.38,"volume":1511,"rsi_14":60.45,"sma_20":16.42,"sma_60":15.18,"sma_120":14.86},{"date":"2025-07-24","open":17.89,"high":17.89,"low":16.34,"close":16.34,"volume":621,"rsi_14":59.8,"sma_20":16.4,"sma_60":15.23,"sma_120":14.88},{"date":"2025-07-25","open":16.34,"high":16.34,"low":16.34,"close":16.34,"volume":4,"rsi_14":51.29,"sma_20":16.36,"sma_60":15.28,"sma_120":14.89},{"date":"2025-07-28","open":17.0,"high":17.0,"low":16.84,"close":16.84,"volume":443,"rsi_14":62.25,"sma_20":16.35,"sma_60":15.36,"sma_120":14.91},{"date":"2025-07-29","open":15.88,"high":15.88,"low":15.88,"close":15.88,"volume":9,"rsi_14":57.01,"sma_20":16.41,"sma_60":15.42,"sma_120":14.93},{"date":"2025-07-30","open":15.88,"high":15.88,"low":15.88,"close":15.88,"volume":112,"rsi_14":62.82,"sma_20":16.48,"sma_60":15.48,"sma_120":14.95},{"date":"2025-07-31","open":15.88,"high":15.88,"low":15.88,"close":15.88,"volume":25,"rsi_14":57.01,"sma_20":16.54,"sma_60":15.54,"sma_120":14.97},{"date":"2025-08-01","open":14.77,"high":15.9,"low":14.77,"close":15.9,"volume":405,"rsi_14":58.58,"sma_20":16.61,"sma_60":15.6,"sma_120":14.98},{"date":"2025-08-04","open":16.55,"high":16.55,"low":16.55,"close":16.55,"volume":276,"rsi_14":60.21,"sma_20":16.67,"sma_60":15.66,"sma_120":15.0},{"date":"2025-08-05","open":16.45,"high":16.45,"low":16.45,"close":16.45,"volume":476,"rsi_14":60.93,"sma_20":16.75,"sma_60":15.72,"sma_120":15.02},{"date":"2025-08-06","open":16.39,"high":16.39,"low":14.9,"close":14.9,"volume":2617,"rsi_14":31.9,"sma_20":16.72,"sma_60":15.75,"sma_120":15.03},{"date":"2025-08-07","open":16.25,"high":16.26,"low":15.21,"close":15.93,"volume":3699,"rsi_14":46.98,"sma_20":16.76,"sma_60":15.8,"sma_120":15.04},{"date":"2025-08-08","open":16.02,"high":16.24,"low":15.54,"close":16.24,"volume":598,"rsi_14":57.81,"sma_20":16.79,"sma_60":15.83,"sma_120":15.05},{"date":"2025-08-11","open":16.1,"high":16.7,"low":15.38,"close":16.32,"volume":3853,"rsi_14":60.49,"sma_20":16.84,"sma_60":15.87,"sma_120":15.07},{"date":"2025-08-12","open":16.26,"high":16.26,"low":16.07,"close":16.07,"volume":2926,"rsi_14":57.01,"sma_20":16.84,"sma_60":15.9,"sma_120":15.08},{"date":"2025-08-13","open":15.79,"high":16.07,"low":15.79,"close":16.0,"volume":933,"rsi_14":56.63,"sma_20":16.84,"sma_60":15.94,"sma_120":15.09},{"date":"2025-08-14","open":15.47,"high":15.7,"low":15.47,"close":15.56,"volume":1507,"rsi_14":51.55,"sma_20":16.81,"sma_60":15.99,"sma_120":15.1},{"date":"2025-08-15","open":15.68,"high":15.68,"low":14.89,"close":15.29,"volume":1471,"rsi_14":43.88,"sma_20":16.76,"sma_60":16.03,"sma_120":15.1},{"date":"2025-08-18","open":16.0,"high":16.0,"low":16.0,"close":16.0,"volume":121,"rsi_14":51.12,"sma_20":16.78,"sma_60":16.08,"sma_120":15.1},{"date":"2025-08-19","open":16.07,"high":16.07,"low":14.88,"close":16.0,"volume":3373,"rsi_14":51.12,"sma_20":16.81,"sma_60":16.13,"sma_120":15.11},{"date":"2025-08-20","open":15.89,"high":15.98,"low":15.56,"close":15.98,"volume":1385,"rsi_14":50.94,"sma_20":16.84,"sma_60":16.18,"sma_120":15.11},{"date":"2025-08-21","open":15.83,"high":16.31,"low":15.76,"close":15.89,"volume":1449,"rsi_14":49.83,"sma_20":16.86,"sma_60":16.22,"sma_120":15.12},{"date":"2025-08-22","open":15.79,"high":15.79,"low":15.79,"close":15.79,"volume":269,"rsi_14":42.49,"sma_20":16.89,"sma_60":16.25,"sma_120":15.13},{"date":"2025-08-25","open":15.98,"high":15.98,"low":15.57,"close":15.85,"volume":1725,"rsi_14":44.01,"sma_20":16.88,"sma_60":16.29,"sma_120":15.14},{"date":"2025-08-26","open":15.99,"high":16.0,"low":15.3,"close":15.59,"volume":1304,"rsi_14":59.44,"sma_20":16.87,"sma_60":16.33,"sma_120":15.14},{"date":"2025-08-27","open":15.82,"high":15.82,"low":15.55,"close":15.55,"volume":807,"rsi_14":42.85,"sma_20":16.85,"sma_60":16.36,"sma_120":15.14},{"date":"2025-08-28","open":15.25,"high":16.01,"low":15.24,"close":16.01,"volume":4008,"rsi_14":45.87,"sma_20":16.86,"sma_60":16.4,"sma_120":15.15},{"date":"2025-08-29","open":16.13,"high":16.13,"low":15.18,"close":15.29,"volume":1373,"rsi_14":35.26,"sma_20":16.83,"sma_60":16.43,"sma_120":15.16},{"date":"2025-09-02","open":15.24,"high":16.38,"low":14.2,"close":15.64,"volume":8895,"rsi_14":43.97,"sma_20":16.78,"sma_60":16.48,"sma_120":15.16},{"date":"2025-09-03","open":15.14,"high":15.84,"low":15.14,"close":15.84,"volume":305,"rsi_14":47.79,"sma_20":16.75,"sma_60":16.52,"sma_120":15.17},{"date":"2025-09-04","open":15.81,"high":15.84,"low":15.13,"close":15.46,"volume":937,"rsi_14":48.71,"sma_20":16.78,"sma_60":16.54,"sma_120":15.18},{"date":"2025-09-05","open":15.69,"high":16.0,"low":15.69,"close":15.85,"volume":5025,"rsi_14":57.37,"sma_20":16.77,"sma_60":16.58,"sma_120":15.19},{"date":"2025-09-08","open":15.31,"high":15.31,"low":15.31,"close":15.31,"volume":108,"rsi_14":40.45,"sma_20":16.72,"sma_60":16.59,"sma_120":15.19},{"date":"2025-09-09","open":15.57,"high":15.57,"low":15.57,"close":15.57,"volume":300,"rsi_14":44.52,"sma_20":16.68,"sma_60":16.6,"sma_120":15.2},{"date":"2025-09-10","open":15.41,"high":16.74,"low":15.41,"close":15.41,"volume":763,"rsi_14":42.95,"sma_20":16.65,"sma_60":16.6,"sma_120":15.2},{"date":"2025-09-11","open":15.31,"high":15.31,"low":15.3,"close":15.3,"volume":1601,"rsi_14":42.74,"sma_20":16.61,"sma_60":16.6,"sma_120":15.21},{"date":"2025-09-12","open":15.31,"high":15.31,"low":15.31,"close":15.31,"volume":329,"rsi_14":43.84,"sma_20":16.6,"sma_60":16.6,"sma_120":15.21},{"date":"2025-09-15","open":15.89,"high":15.89,"low":14.91,"close":15.37,"volume":6437,"rsi_14":43.82,"sma_20":16.6,"sma_60":16.6,"sma_120":15.21},{"date":"2025-09-16","open":15.95,"high":15.95,"low":15.69,"close":15.69,"volume":1649,"rsi_14":51.24,"sma_20":16.58,"sma_60":16.61,"sma_120":15.22},{"date":"2025-09-17","open":15.91,"high":15.91,"low":15.27,"close":15.27,"volume":3674,"rsi_14":46.88,"sma_20":16.55,"sma_60":16.61,"sma_120":15.23},{"date":"2025-09-18","open":15.54,"high":15.54,"low":15.54,"close":15.54,"volume":406,"rsi_14":44.36,"sma_20":16.52,"sma_60":16.6,"sma_120":15.23},{"date":"2025-09-19","open":15.54,"high":15.54,"low":15.54,"close":15.54,"volume":262,"rsi_14":53.54,"sma_20":16.5,"sma_60":16.59,"sma_120":15.24},{"date":"2025-09-22","open":15.74,"high":16.03,"low":15.74,"close":16.03,"volume":605,"rsi_14":55.35,"sma_20":16.52,"sma_60":16.59,"sma_120":15.26},{"date":"2025-09-23","open":15.82,"high":16.02,"low":15.49,"close":15.49,"volume":2875,"rsi_14":45.57,"sma_20":16.5,"sma_60":16.58,"sma_120":15.27},{"date":"2025-09-24","open":15.64,"high":15.64,"low":14.9,"close":14.9,"volume":1917,"rsi_14":43.2,"sma_20":16.46,"sma_60":16.58,"sma_120":15.28},{"date":"2025-09-25","open":15.36,"high":15.36,"low":15.35,"close":15.35,"volume":214,"rsi_14":44.08,"sma_20":16.45,"sma_60":16.59,"sma_120":15.29},{"date":"2025-09-26","open":15.75,"high":15.75,"low":15.09,"close":15.39,"volume":1908,"rsi_14":51.01,"sma_20":16.42,"sma_60":16.61,"sma_120":15.32},{"date":"2025-09-29","open":14.67,"high":15.27,"low":14.64,"close":15.21,"volume":2212,"rsi_14":44.95,"sma_20":16.41,"sma_60":16.62,"sma_120":15.36},{"date":"2025-09-30","open":14.77,"high":15.77,"low":14.77,"close":15.77,"volume":618,"rsi_14":48.96,"sma_20":16.4,"sma_60":16.62,"sma_120":15.4},{"date":"2025-10-01","open":15.77,"high":15.77,"low":15.77,"close":15.77,"volume":84,"rsi_14":50.54,"sma_20":16.37,"sma_60":16.62,"sma_120":15.45},{"date":"2025-10-02","open":15.22,"high":15.5,"low":14.78,"close":15.5,"volume":609,"rsi_14":46.93,"sma_20":16.35,"sma_60":16.61,"sma_120":15.49},{"date":"2025-10-03","open":14.85,"high":15.44,"low":14.85,"close":15.44,"volume":1125,"rsi_14":45.25,"sma_20":16.3,"sma_60":16.61,"sma_120":15.53},{"date":"2025-10-06","open":15.76,"high":16.03,"low":15.43,"close":16.03,"volume":4809,"rsi_14":48.64,"sma_20":16.32,"sma_60":16.61,"sma_120":15.57},{"date":"2025-10-07","open":15.27,"high":15.47,"low":15.27,"close":15.47,"volume":1347,"rsi_14":47.26,"sma_20":16.29,"sma_60":16.6,"sma_120":15.6},{"date":"2025-10-08","open":15.8,"high":15.8,"low":15.68,"close":15.69,"volume":1031,"rsi_14":46.52,"sma_20":16.28,"sma_60":16.59,"sma_120":15.64},{"date":"2025-10-09","open":15.98,"high":16.43,"low":15.2,"close":15.2,"volume":902,"rsi_14":41.69,"sma_20":16.26,"sma_60":16.57,"sma_120":15.67},{"date":"2025-10-10","open":15.34,"high":15.34,"low":15.34,"close":15.34,"volume":208,"rsi_14":36.72,"sma_20":16.23,"sma_60":16.55,"sma_120":15.71},{"date":"2025-10-13","open":16.2,"high":16.2,"low":15.91,"close":15.91,"volume":306,"rsi_14":49.78,"sma_20":16.24,"sma_60":16.53,"sma_120":15.75},{"date":"2025-10-14","open":16.0,"high":16.0,"low":15.81,"close":15.9,"volume":1315,"rsi_14":57.82,"sma_20":16.23,"sma_60":16.53,"sma_120":15.78},{"date":"2025-10-15","open":16.29,"high":16.69,"low":16.08,"close":16.48,"volume":2792,"rsi_14":59.09,"sma_20":16.27,"sma_60":16.54,"sma_120":15.82},{"date":"2025-10-16","open":16.48,"high":16.48,"low":16.48,"close":16.48,"volume":54,"rsi_14":58.68,"sma_20":16.29,"sma_60":16.55,"sma_120":15.86},{"date":"2025-10-17","open":16.04,"high":16.04,"low":15.51,"close":16.0,"volume":574,"rsi_14":54.38,"sma_20":16.29,"sma_60":16.55,"sma_120":15.89},{"date":"2025-10-20","open":14.85,"high":16.1,"low":14.85,"close":16.1,"volume":521,"rsi_14":54.05,"sma_20":16.28,"sma_60":16.56,"sma_120":15.92},{"date":"2025-10-21","open":16.78,"high":16.78,"low":16.78,"close":16.78,"volume":283,"rsi_14":60.62,"sma_20":16.32,"sma_60":16.57,"sma_120":15.96},{"date":"2025-10-22","open":15.99,"high":16.12,"low":15.99,"close":16.12,"volume":478,"rsi_14":56.04,"sma_20":16.36,"sma_60":16.56,"sma_120":15.99},{"date":"2025-10-23","open":15.4,"high":15.4,"low":15.4,"close":15.4,"volume":270,"rsi_14":49.66,"sma_20":16.34,"sma_60":16.55,"sma_120":16.02},{"date":"2025-10-24","open":15.19,"high":15.34,"low":14.87,"close":15.12,"volume":3719,"rsi_14":41.77,"sma_20":16.3,"sma_60":16.53,"sma_120":16.03},{"date":"2025-10-27","open":15.13,"high":15.47,"low":14.84,"close":15.24,"volume":564,"rsi_14":47.69,"sma_20":16.28,"sma_60":16.51,"sma_120":16.05},{"date":"2025-10-28","open":14.87,"high":15.6,"low":14.74,"close":15.59,"volume":3909,"rsi_14":49.06,"sma_20":16.27,"sma_60":16.48,"sma_120":16.07},{"date":"2025-10-29","open":15.03,"high":15.75,"low":15.03,"close":15.56,"volume":3712,"rsi_14":53.8,"sma_20":16.26,"sma_60":16.46,"sma_120":16.09},{"date":"2025-10-30","open":15.75,"high":15.75,"low":15.31,"close":15.31,"volume":1486,"rsi_14":49.75,"sma_20":16.25,"sma_60":16.46,"sma_120":16.1},{"date":"2025-10-31","open":15.31,"high":15.31,"low":15.31,"close":15.31,"volume":61,"rsi_14":43.0,"sma_20":16.25,"sma_60":16.44,"sma_120":16.12},{"date":"2025-11-03","open":15.68,"high":15.72,"low":15.67,"close":15.68,"volume":1263,"rsi_14":47.58,"sma_20":16.23,"sma_60":16.42,"sma_120":16.12},{"date":"2025-11-04","open":14.54,"high":15.53,"low":14.3,"close":14.97,"volume":3040,"rsi_14":34.05,"sma_20":16.2,"sma_60":16.39,"sma_120":16.13},{"date":"2025-11-05","open":14.3,"high":15.14,"low":14.3,"close":15.14,"volume":2642,"rsi_14":36.39,"sma_20":16.18,"sma_60":16.37,"sma_120":16.13},{"date":"2025-11-06","open":15.27,"high":15.75,"low":15.27,"close":15.75,"volume":2519,"rsi_14":47.6,"sma_20":16.2,"sma_60":16.36,"sma_120":16.15},{"date":"2025-11-07","open":15.75,"high":15.75,"low":15.21,"close":15.21,"volume":687,"rsi_14":41.86,"sma_20":16.2,"sma_60":16.34,"sma_120":16.16},{"date":"2025-11-10","open":14.35,"high":15.17,"low":14.35,"close":15.17,"volume":1987,"rsi_14":33.36,"sma_20":16.16,"sma_60":16.33,"sma_120":16.18},{"date":"2025-11-11","open":15.17,"high":15.17,"low":15.17,"close":15.17,"volume":16,"rsi_14":38.62,"sma_20":16.12,"sma_60":16.31,"sma_120":16.2},{"date":"2025-11-12","open":14.68,"high":14.87,"low":14.68,"close":14.87,"volume":257,"rsi_14":42.95,"sma_20":16.04,"sma_60":16.28,"sma_120":16.21},{"date":"2025-11-13","open":15.03,"high":15.12,"low":14.82,"close":15.12,"volume":2205,"rsi_14":50.0,"sma_20":15.97,"sma_60":16.26,"sma_120":16.22},{"date":"2025-11-14","open":15.08,"high":15.08,"low":14.81,"close":14.82,"volume":2067,"rsi_14":44.7,"sma_20":15.91,"sma_60":16.24,"sma_120":16.23},{"date":"2025-11-17","open":14.47,"high":14.47,"low":14.47,"close":14.47,"volume":150,"rsi_14":35.82,"sma_20":15.82,"sma_60":16.21,"sma_120":16.23},{"date":"2025-11-18","open":14.45,"high":14.71,"low":14.37,"close":14.37,"volume":1858,"rsi_14":35.12,"sma_20":15.7,"sma_60":16.17,"sma_120":16.23},{"date":"2025-11-19","open":14.68,"high":15.34,"low":14.3,"close":15.34,"volume":1414,"rsi_14":50.26,"sma_20":15.66,"sma_60":16.16,"sma_120":16.25},{"date":"2025-11-20","open":14.85,"high":14.85,"low":14.38,"close":14.74,"volume":850,"rsi_14":44.62,"sma_20":15.63,"sma_60":16.14,"sma_120":16.25},{"date":"2025-11-21","open":14.74,"high":14.74,"low":14.74,"close":14.74,"volume":6,"rsi_14":40.56,"sma_20":15.61,"sma_60":16.11,"sma_120":16.26},{"date":"2025-11-24","open":14.3,"high":14.78,"low":14.15,"close":14.78,"volume":3435,"rsi_14":47.86,"sma_20":15.58,"sma_60":16.09,"sma_120":16.26},{"date":"2025-11-25","open":15.01,"high":15.01,"low":15.01,"close":15.01,"volume":476,"rsi_14":48.44,"sma_20":15.55,"sma_60":16.07,"sma_120":16.28},{"date":"2025-11-26","open":15.14,"high":15.14,"low":14.75,"close":14.75,"volume":975,"rsi_14":37.4,"sma_20":15.51,"sma_60":16.05,"sma_120":16.28},{"date":"2025-11-28","open":14.55,"high":14.55,"low":14.55,"close":14.55,"volume":177,"rsi_14":40.97,"sma_20":15.47,"sma_60":16.02,"sma_120":16.28},{"date":"2025-12-01","open":15.69,"high":15.69,"low":14.94,"close":14.94,"volume":460,"rsi_14":47.1,"sma_20":15.45,"sma_60":16.0,"sma_120":16.29},{"date":"2025-12-02","open":14.58,"high":14.58,"low":14.58,"close":14.58,"volume":210,"rsi_14":43.19,"sma_20":15.39,"sma_60":15.98,"sma_120":16.28},{"date":"2025-12-03","open":14.14,"high":14.23,"low":14.06,"close":14.08,"volume":2638,"rsi_14":41.35,"sma_20":15.35,"sma_60":15.95,"sma_120":16.28},{"date":"2025-12-04","open":14.53,"high":14.53,"low":14.53,"close":14.53,"volume":256,"rsi_14":43.79,"sma_20":15.32,"sma_60":15.93,"sma_120":16.26},{"date":"2025-12-05","open":14.25,"high":14.91,"low":14.25,"close":14.49,"volume":806,"rsi_14":46.33,"sma_20":15.25,"sma_60":15.9,"sma_120":16.25},{"date":"2025-12-08","open":14.45,"high":14.45,"low":14.27,"close":14.27,"volume":574,"rsi_14":47.62,"sma_20":15.2,"sma_60":15.88,"sma_120":16.24},{"date":"2025-12-09","open":14.1,"high":14.93,"low":14.1,"close":14.93,"volume":3116,"rsi_14":55.7,"sma_20":15.19,"sma_60":15.86,"sma_120":16.23},{"date":"2025-12-10","open":14.49,"high":14.54,"low":13.96,"close":14.06,"volume":10915,"rsi_14":36.76,"sma_20":15.13,"sma_60":15.83,"sma_120":16.22},{"date":"2025-12-11","open":14.26,"high":14.26,"low":13.82,"close":13.9,"volume":3357,"rsi_14":40.47,"sma_20":15.08,"sma_60":15.8,"sma_120":16.2},{"date":"2025-12-12","open":13.57,"high":13.63,"low":13.57,"close":13.57,"volume":2007,"rsi_14":37.64,"sma_20":15.0,"sma_60":15.76,"sma_120":16.18},{"date":"2025-12-15","open":13.57,"high":13.57,"low":13.57,"close":13.57,"volume":886,"rsi_14":37.04,"sma_20":14.94,"sma_60":15.71,"sma_120":16.15},{"date":"2025-12-16","open":13.35,"high":13.57,"low":13.35,"close":13.57,"volume":701,"rsi_14":33.89,"sma_20":14.89,"sma_60":15.66,"sma_120":16.13},{"date":"2025-12-17","open":13.57,"high":13.57,"low":13.57,"close":13.57,"volume":46,"rsi_14":36.0,"sma_20":14.85,"sma_60":15.62,"sma_120":16.1},{"date":"2025-12-18","open":13.57,"high":14.19,"low":13.46,"close":14.14,"volume":19790,"rsi_14":45.54,"sma_20":14.79,"sma_60":15.6,"sma_120":16.09},{"date":"2025-12-19","open":14.06,"high":14.19,"low":13.99,"close":13.99,"volume":1671,"rsi_14":39.0,"sma_20":14.75,"sma_60":15.57,"sma_120":16.08},{"date":"2025-12-22","open":14.11,"high":14.11,"low":13.94,"close":13.94,"volume":2298,"rsi_14":42.09,"sma_20":14.71,"sma_60":15.54,"sma_120":16.07},{"date":"2025-12-23","open":13.94,"high":13.94,"low":13.94,"close":13.94,"volume":157,"rsi_14":48.07,"sma_20":14.67,"sma_60":15.51,"sma_120":16.06},{"date":"2025-12-24","open":13.94,"high":13.94,"low":13.94,"close":13.94,"volume":6,"rsi_14":40.33,"sma_20":14.61,"sma_60":15.48,"sma_120":16.05},{"date":"2025-12-26","open":14.07,"high":14.07,"low":14.07,"close":14.07,"volume":279,"rsi_14":43.23,"sma_20":14.58,"sma_60":15.45,"sma_120":16.04},{"date":"2025-12-29","open":14.18,"high":14.18,"low":13.79,"close":14.14,"volume":1906,"rsi_14":47.81,"sma_20":14.56,"sma_60":15.43,"sma_120":16.02},{"date":"2025-12-30","open":13.71,"high":14.19,"low":13.1,"close":13.71,"volume":11442,"rsi_14":27.82,"sma_20":14.49,"sma_60":15.4,"sma_120":16.0},{"date":"2025-12-31","open":14.01,"high":14.65,"low":13.7,"close":14.65,"volume":8611,"rsi_14":53.06,"sma_20":14.47,"sma_60":15.37,"sma_120":15.99},{"date":"2026-01-02","open":14.02,"high":14.65,"low":14.02,"close":14.41,"volume":3632,"rsi_14":51.38,"sma_20":14.47,"sma_60":15.34,"sma_120":15.97},{"date":"2026-01-05","open":14.1,"high":14.35,"low":14.05,"close":14.35,"volume":1800,"rsi_14":57.78,"sma_20":14.43,"sma_60":15.31,"sma_120":15.95},{"date":"2026-01-06","open":14.0,"high":14.0,"low":13.61,"close":13.61,"volume":272,"rsi_14":43.48,"sma_20":14.37,"sma_60":15.27,"sma_120":15.92},{"date":"2026-01-07","open":13.78,"high":14.46,"low":13.78,"close":14.46,"volume":368,"rsi_14":55.95,"sma_20":14.36,"sma_60":15.25,"sma_120":15.9},{"date":"2026-01-08","open":14.05,"high":14.09,"low":14.05,"close":14.09,"volume":335,"rsi_14":51.07,"sma_20":14.29,"sma_60":15.21,"sma_120":15.87},{"date":"2026-01-09","open":14.09,"high":14.34,"low":13.88,"close":14.16,"volume":9846,"rsi_14":44.17,"sma_20":14.27,"sma_60":15.18,"sma_120":15.85},{"date":"2026-01-12","open":14.24,"high":14.24,"low":14.24,"close":14.24,"volume":926,"rsi_14":47.43,"sma_20":14.27,"sma_60":15.13,"sma_120":15.84},{"date":"2026-01-13","open":7.94,"high":10.7,"low":7.5,"close":10.5,"volume":48571,"rsi_14":23.4,"sma_20":14.09,"sma_60":15.02,"sma_120":15.79},{"date":"2026-01-14","open":10.32,"high":12.25,"low":10.32,"close":11.81,"volume":12721,"rsi_14":35.06,"sma_20":13.98,"sma_60":14.94,"sma_120":15.75},{"date":"2026-01-15","open":12.1,"high":12.99,"low":11.57,"close":11.97,"volume":7774,"rsi_14":36.25,"sma_20":13.88,"sma_60":14.87,"sma_120":15.71},{"date":"2026-01-16","open":12.18,"high":12.39,"low":11.99,"close":12.0,"volume":682,"rsi_14":35.51,"sma_20":13.78,"sma_60":14.78,"sma_120":15.67},{"date":"2026-01-20","open":11.1,"high":11.33,"low":11.1,"close":11.33,"volume":611,"rsi_14":32.46,"sma_20":13.62,"sma_60":14.69,"sma_120":15.63},{"date":"2026-01-21","open":11.43,"high":11.88,"low":11.02,"close":11.48,"volume":8627,"rsi_14":35.19,"sma_20":13.47,"sma_60":14.62,"sma_120":15.58},{"date":"2026-01-22","open":11.45,"high":11.92,"low":11.21,"close":11.44,"volume":6917,"rsi_14":31.13,"sma_20":13.32,"sma_60":14.55,"sma_120":15.54},{"date":"2026-01-23","open":11.27,"high":11.27,"low":11.27,"close":11.27,"volume":236,"rsi_14":31.39,"sma_20":13.17,"sma_60":14.47,"sma_120":15.49},{"date":"2026-01-26","open":11.26,"high":12.16,"low":11.26,"close":11.26,"volume":1429,"rsi_14":31.58,"sma_20":13.01,"sma_60":14.39,"sma_120":15.44},{"date":"2026-01-27","open":11.43,"high":11.94,"low":11.26,"close":11.74,"volume":3402,"rsi_14":38.5,"sma_20":12.87,"sma_60":14.32,"sma_120":15.39},{"date":"2026-01-28","open":11.63,"high":11.63,"low":11.63,"close":11.63,"volume":119,"rsi_14":30.88,"sma_20":12.73,"sma_60":14.25,"sma_120":15.36},{"date":"2026-01-29","open":11.38,"high":12.06,"low":11.11,"close":11.62,"volume":4394,"rsi_14":32.44,"sma_20":12.6,"sma_60":14.18,"sma_120":15.31},{"date":"2026-01-30","open":11.37,"high":11.46,"low":11.37,"close":11.46,"volume":1131,"rsi_14":31.05,"sma_20":12.44,"sma_60":14.1,"sma_120":15.26},{"date":"2026-02-02","open":11.62,"high":11.62,"low":11.26,"close":11.31,"volume":1856,"rsi_14":29.64,"sma_20":12.29,"sma_60":14.03,"sma_120":15.21},{"date":"2026-02-03","open":11.75,"high":11.75,"low":10.98,"close":11.19,"volume":9874,"rsi_14":59.65,"sma_20":12.13,"sma_60":13.96,"sma_120":15.16},{"date":"2026-02-04","open":11.75,"high":11.75,"low":11.04,"close":11.05,"volume":2019,"rsi_14":34.2,"sma_20":12.0,"sma_60":13.87,"sma_120":15.11},{"date":"2026-02-05","open":11.75,"high":11.75,"low":10.56,"close":10.8,"volume":2712,"rsi_14":26.55,"sma_20":11.82,"sma_60":13.79,"sma_120":15.07},{"date":"2026-02-06","open":11.45,"high":11.59,"low":10.86,"close":11.59,"volume":1869,"rsi_14":43.7,"sma_20":11.69,"sma_60":13.72,"sma_120":15.03},{"date":"2026-02-09","open":11.07,"high":11.28,"low":11.07,"close":11.28,"volume":2756,"rsi_14":31.41,"sma_20":13.17,"sma_60":14.47,"sma_120":15.49},{"date":"2026-02-10","open":10.74,"high":11.26,"low":10.74,"close":11.26,"volume":4077,"rsi_14":31.58,"sma_20":13.01,"sma_60":14.39,"sma_120":15.44},{"date":"2026-02-11","open":11.02,"high":11.06,"low":10.87,"close":10.88,"volume":526,"rsi_14":40.97,"sma_20":11.42,"sma_60":13.5,"sma_120":14.88},{"date":"2026-02-12","open":10.72,"high":10.72,"low":10.72,"close":10.72,"volume":429,"rsi_14":32.35,"sma_20":12.82,"sma_60":14.3,"sma_120":15.38},{"date":"2026-02-13","open":10.72,"high":10.72,"low":10.72,"close":10.72,"volume":9,"rsi_14":24.55,"sma_20":12.63,"sma_60":14.22,"sma_120":15.34},{"date":"2026-02-17","open":10.91,"high":10.91,"low":10.31,"close":10.31,"volume":1108,"rsi_14":26.28,"sma_20":11.22,"sma_60":13.28,"sma_120":14.73},{"date":"2026-02-18","open":10.0,"high":10.65,"low":10.0,"close":10.16,"volume":2241,"rsi_14":25.9,"sma_20":11.16,"sma_60":13.19,"sma_120":14.67},{"date":"2026-02-19","open":10.0,"high":10.0,"low":8.89,"close":9.48,"volume":7015,"rsi_14":21.24,"sma_20":11.06,"sma_60":13.09,"sma_120":14.62},{"date":"2026-02-20","open":9.28,"high":9.55,"low":8.44,"close":9.08,"volume":16286,"rsi_14":20.92,"sma_20":12.38,"sma_60":14.11,"sma_120":15.27},{"date":"2026-02-23","open":8.99,"high":8.99,"low":8.25,"close":8.32,"volume":3206,"rsi_14":18.62,"sma_20":12.06,"sma_60":13.98,"sma_120":15.2},{"date":"2026-02-24","open":8.25,"high":9.0,"low":8.25,"close":8.85,"volume":7720,"rsi_14":22.37,"sma_20":11.78,"sma_60":13.87,"sma_120":15.13},{"date":"2026-02-25","open":8.61,"high":8.84,"low":8.61,"close":8.84,"volume":310,"rsi_14":36.24,"sma_20":11.51,"sma_60":13.75,"sma_120":15.06},{"date":"2026-02-26","open":9.5,"high":9.5,"low":8.6,"close":9.04,"volume":3670,"rsi_14":21.78,"sma_20":11.28,"sma_60":13.63,"sma_120":14.99},{"date":"2026-02-27","open":8.4,"high":8.55,"low":8.4,"close":8.52,"volume":1268,"rsi_14":17.26,"sma_20":10.98,"sma_60":13.51,"sma_120":14.93},{"date":"2026-03-02","open":8.52,"high":8.52,"low":8.52,"close":8.52,"volume":67,"rsi_14":17.27,"sma_20":10.1,"sma_60":12.34,"sma_120":14.16},{"date":"2026-03-03","open":8.53,"high":8.53,"low":8.53,"close":8.53,"volume":244,"rsi_14":17.53,"sma_20":9.96,"sma_60":12.24,"sma_120":14.09},{"date":"2026-03-04","open":8.93,"high":8.93,"low":8.93,"close":8.93,"volume":170,"rsi_14":23.56,"sma_20":10.16,"sma_60":13.17,"sma_120":14.73},{"date":"2026-03-05","open":8.5,"high":8.52,"low":8.37,"close":8.37,"volume":1233,"rsi_14":21.27,"sma_20":10.05,"sma_60":13.05,"sma_120":14.66},{"date":"2026-03-06","open":8.61,"high":8.76,"low":8.25,"close":8.36,"volume":1735,"rsi_14":21.92,"sma_20":9.88,"sma_60":12.93,"sma_120":14.58},{"date":"2026-03-09","open":8.43,"high":8.78,"low":8.43,"close":8.78,"volume":988,"rsi_14":33.41,"sma_20":9.45,"sma_60":11.81,"sma_120":13.84},{"date":"2026-03-10","open":8.3,"high":8.4,"low":8.3,"close":8.3,"volume":675,"rsi_14":31.25,"sma_20":9.3,"sma_60":11.71,"sma_120":13.77},{"date":"2026-03-11","open":8.25,"high":8.3,"low":8.05,"close":8.1,"volume":2483,"rsi_14":34.6,"sma_20":9.14,"sma_60":11.6,"sma_120":13.7},{"date":"2026-03-13","open":7.71,"high":7.93,"low":7.71,"close":7.91,"volume":472,"rsi_14":36.27,"sma_20":9.19,"sma_60":12.47,"sma_120":14.31},{"date":"2026-03-16","open":7.56,"high":8.08,"low":7.56,"close":7.81,"volume":12300,"rsi_14":42.91,"sma_20":8.85,"sma_60":11.4,"sma_120":13.56},{"date":"2026-03-17","open":7.85,"high":8.04,"low":6.5,"close":7.43,"volume":7771,"rsi_14":29.44,"sma_20":8.68,"sma_60":11.29,"sma_120":13.48},{"date":"2026-03-18","open":7.16,"high":7.56,"low":7.16,"close":7.56,"volume":5070,"rsi_14":32.14,"sma_20":8.54,"sma_60":11.18,"sma_120":13.4},{"date":"2026-03-19","open":6.5,"high":6.5,"low":5.81,"close":6.18,"volume":11339,"rsi_14":20.05,"sma_20":8.41,"sma_60":11.94,"sma_120":13.99},{"date":"2026-03-20","open":6.2,"high":6.3,"low":6.2,"close":6.25,"volume":4074,"rsi_14":23.75,"sma_20":8.18,"sma_60":10.9,"sma_120":13.24},{"date":"2026-03-23","open":6.27,"high":6.5,"low":6.13,"close":6.19,"volume":8417,"rsi_14":23.42,"sma_20":8.04,"sma_60":10.77,"sma_120":13.15},{"date":"2026-03-24","open":6.04,"high":6.22,"low":6.0,"close":6.17,"volume":5070,"rsi_14":23.14,"sma_20":7.93,"sma_60":11.49,"sma_120":13.73},{"date":"2026-03-25","open":6.18,"high":6.29,"low":5.81,"close":6.05,"volume":2998,"rsi_14":15.01,"sma_20":7.79,"sma_60":11.35,"sma_120":13.65},{"date":"2026-03-26","open":6.06,"high":6.06,"low":5.4,"close":5.81,"volume":5596,"rsi_14":16.27,"sma_20":7.64,"sma_60":11.19,"sma_120":13.56},{"date":"2026-03-27","open":5.82,"high":6.03,"low":5.82,"close":6.03,"volume":2596,"rsi_14":20.89,"sma_20":7.49,"sma_60":11.05,"sma_120":13.47},{"date":"2026-03-30","open":5.76,"high":6.03,"low":5.51,"close":5.89,"volume":728,"rsi_14":11.36,"sma_20":7.36,"sma_60":10.9,"sma_120":13.39},{"date":"2026-03-31","open":5.58,"high":6.48,"low":5.58,"close":6.24,"volume":22088,"rsi_14":21.45,"sma_20":7.24,"sma_60":10.75,"sma_120":13.3},{"date":"2026-04-01","open":6.26,"high":6.26,"low":6.26,"close":6.26,"volume":487,"rsi_14":23.16,"sma_20":7.13,"sma_60":10.61,"sma_120":13.22},{"date":"2026-04-02","open":6.02,"high":6.57,"low":6.02,"close":6.32,"volume":1210,"rsi_14":25.93,"sma_20":7.0,"sma_60":10.47,"sma_120":13.14},{"date":"2026-04-06","open":6.03,"high":6.3,"low":5.75,"close":6.3,"volume":6144,"rsi_14":26.56,"sma_20":6.9,"sma_60":10.35,"sma_120":13.05},{"date":"2026-04-07","open":6.12,"high":6.39,"low":6.0,"close":6.31,"volume":2565,"rsi_14":30.38,"sma_20":6.79,"sma_60":10.22,"sma_120":12.97},{"date":"2026-04-08","open":6.14,"high":6.51,"low":5.63,"close":6.51,"volume":9227,"rsi_14":31.96,"sma_20":6.68,"sma_60":10.09,"sma_120":12.88},{"date":"2026-04-09","open":5.69,"high":6.32,"low":5.69,"close":6.32,"volume":1981,"rsi_14":54.07,"sma_20":6.58,"sma_60":9.97,"sma_120":12.79},{"date":"2026-04-10","open":6.25,"high":6.32,"low":6.06,"close":6.32,"volume":3935,"rsi_14":52.12,"sma_20":6.49,"sma_60":9.83,"sma_120":12.72},{"date":"2026-04-13","open":6.21,"high":6.69,"low":6.2,"close":6.26,"volume":7018,"rsi_14":52.12,"sma_20":6.41,"sma_60":9.69,"sma_120":12.63},{"date":"2026-04-14","open":6.11,"high":7.14,"low":6.11,"close":7.14,"volume":5386,"rsi_14":69.31,"sma_20":6.38,"sma_60":9.57,"sma_120":12.56},{"date":"2026-04-15","open":6.5,"high":7.0,"low":6.17,"close":6.82,"volume":21260,"rsi_14":64.09,"sma_20":6.35,"sma_60":9.44,"sma_120":12.48},{"date":"2026-04-16","open":6.9,"high":7.25,"low":6.38,"close":6.79,"volume":26817,"rsi_14":69.6,"sma_20":6.31,"sma_60":9.32,"sma_120":12.4},{"date":"2026-04-17","open":7.25,"high":7.41,"low":6.7,"close":7.0,"volume":14053,"rsi_14":69.48,"sma_20":6.35,"sma_60":9.19,"sma_120":12.32},{"date":"2026-04-20","open":7.0,"high":7.23,"low":7.0,"close":7.05,"volume":1359,"rsi_14":74.17,"sma_20":6.39,"sma_60":9.07,"sma_120":12.25},{"date":"2026-04-21","open":6.6,"high":7.24,"low":6.6,"close":6.8,"volume":16290,"rsi_14":62.17,"sma_20":6.42,"sma_60":8.95,"sma_120":12.17},{"date":"2026-04-22","open":6.85,"high":6.85,"low":5.68,"close":6.17,"volume":18803,"rsi_14":48.45,"sma_20":6.42,"sma_60":8.8,"sma_120":12.08},{"date":"2026-04-23","open":6.0,"high":6.49,"low":5.87,"close":6.28,"volume":11850,"rsi_14":49.32,"sma_20":6.43,"sma_60":8.67,"sma_120":12.0},{"date":"2026-04-24","open":6.3,"high":6.44,"low":5.89,"close":6.08,"volume":15769,"rsi_14":46.57,"sma_20":6.44,"sma_60":8.53,"sma_120":11.92},{"date":"2026-04-27","open":6.2,"high":6.34,"low":5.8,"close":6.15,"volume":11055,"rsi_14":47.42,"sma_20":6.45,"sma_60":8.41,"sma_120":11.84},{"date":"2026-04-28","open":6.03,"high":6.29,"low":6.0,"close":6.24,"volume":8029,"rsi_14":45.62,"sma_20":6.47,"sma_60":8.27,"sma_120":11.76},{"date":"2026-04-29","open":6.25,"high":6.57,"low":5.79,"close":6.13,"volume":19448,"rsi_14":46.83,"sma_20":6.46,"sma_60":8.14,"sma_120":11.68},{"date":"2026-04-30","open":6.14,"high":6.34,"low":5.7,"close":6.09,"volume":11884,"rsi_14":46.22,"sma_20":6.45,"sma_60":8.0,"sma_120":11.59},{"date":"2026-05-01","open":6.11,"high":6.26,"low":5.92,"close":6.06,"volume":3044,"rsi_14":46.68,"sma_20":6.44,"sma_60":7.87,"sma_120":11.5},{"date":"2026-05-04","open":6.05,"high":6.33,"low":6.05,"close":6.05,"volume":2157,"rsi_14":24.53,"sma_20":6.43,"sma_60":7.79,"sma_120":11.41},{"date":"2026-05-05","open":6.09,"high":6.25,"low":6.04,"close":6.04,"volume":2917,"rsi_14":28.69,"sma_20":6.42,"sma_60":7.7,"sma_120":11.32},{"date":"2026-05-06","open":5.94,"high":6.23,"low":5.9,"close":5.92,"volume":10691,"rsi_14":27.35,"sma_20":6.39,"sma_60":7.59,"sma_120":11.23},{"date":"2026-05-07","open":6.1,"high":6.16,"low":5.84,"close":6.0,"volume":7757,"rsi_14":22.06,"sma_20":6.37,"sma_60":7.49,"sma_120":11.14},{"date":"2026-05-08","open":6.07,"high":6.28,"low":6.06,"close":6.14,"volume":2353,"rsi_14":25.72,"sma_20":6.36,"sma_60":7.41,"sma_120":11.05},{"date":"2026-05-11","open":6.02,"high":6.1,"low":5.63,"close":5.65,"volume":4862,"rsi_14":22.82,"sma_20":6.33,"sma_60":7.31,"sma_120":10.96},{"date":"2026-05-12","open":5.6,"high":5.6,"low":5.19,"close":5.5,"volume":4110,"rsi_14":29.52,"sma_20":6.25,"sma_60":7.21,"sma_120":10.88},{"date":"2026-05-13","open":4.66,"high":5.3,"low":4.47,"close":4.99,"volume":26596,"rsi_14":18.32,"sma_20":6.16,"sma_60":7.11,"sma_120":10.79},{"date":"2026-05-14","open":4.91,"high":5.48,"low":4.81,"close":5.48,"volume":6937,"rsi_14":37.02,"sma_20":6.09,"sma_60":7.01,"sma_120":10.7},{"date":"2026-05-15","open":5.27,"high":5.3,"low":4.71,"close":5.05,"volume":5539,"rsi_14":29.7,"sma_20":5.99,"sma_60":6.92,"sma_120":10.61},{"date":"2026-05-18","open":5.05,"high":5.26,"low":5.0,"close":5.26,"volume":2619,"rsi_14":32.72,"sma_20":5.9,"sma_60":6.83,"sma_120":10.52},{"date":"2026-05-19","open":5.1,"high":5.1,"low":4.75,"close":5.1,"volume":7630,"rsi_14":32.09,"sma_20":5.82,"sma_60":6.76,"sma_120":10.43},{"date":"2026-05-20","open":5.07,"high":5.5,"low":4.78,"close":5.1,"volume":16664,"rsi_14":32.54,"sma_20":5.77,"sma_60":6.71,"sma_120":10.34},{"date":"2026-05-21","open":5.3,"high":5.45,"low":4.9,"close":5.3,"volume":16255,"rsi_14":37.46,"sma_20":5.72,"sma_60":6.65,"sma_120":10.26},{"date":"2026-05-22","open":5.0,"high":5.42,"low":4.88,"close":5.01,"volume":13008,"rsi_14":34.22,"sma_20":5.66,"sma_60":6.58,"sma_120":10.17},{"date":"2026-05-26","open":4.99,"high":5.0,"low":4.67,"close":4.94,"volume":7254,"rsi_14":33.61,"sma_20":5.6,"sma_60":6.51,"sma_120":10.07},{"date":"2026-05-27","open":4.47,"high":4.97,"low":4.47,"close":4.8,"volume":6085,"rsi_14":33.41,"sma_20":5.53,"sma_60":6.45,"sma_120":9.98},{"date":"2026-05-28","open":4.98,"high":4.98,"low":4.6,"close":4.6,"volume":2879,"rsi_14":29.98,"sma_20":5.45,"sma_60":6.39,"sma_120":9.89},{"date":"2026-05-29","open":4.61,"high":5.0,"low":4.6,"close":4.92,"volume":5021,"rsi_14":33.44,"sma_20":5.4,"sma_60":6.33,"sma_120":9.8},{"date":"2026-06-01","open":4.68,"high":4.99,"low":4.68,"close":4.99,"volume":4852,"rsi_14":39.88,"sma_20":5.34,"sma_60":6.26,"sma_120":9.72},{"date":"2026-06-02","open":4.62,"high":4.88,"low":4.52,"close":4.65,"volume":17476,"rsi_14":37.68,"sma_20":5.27,"sma_60":6.2,"sma_120":9.62},{"date":"2026-06-03","open":4.52,"high":4.75,"low":3.92,"close":4.43,"volume":15407,"rsi_14":41.14,"sma_20":5.19,"sma_60":6.13,"sma_120":9.53},{"date":"2026-06-04","open":4.25,"high":4.51,"low":4.21,"close":4.33,"volume":5524,"rsi_14":29.19,"sma_20":5.11,"sma_60":6.06,"sma_120":9.45},{"date":"2026-06-05","open":4.16,"high":4.5,"low":4.12,"close":4.15,"volume":2608,"rsi_14":32.19,"sma_20":5.02,"sma_60":5.99,"sma_120":9.36},{"date":"2026-06-08","open":4.15,"high":4.22,"low":3.85,"close":3.95,"volume":16902,"rsi_14":23.75,"sma_20":4.91,"sma_60":5.92,"sma_120":9.26},{"date":"2026-06-09","open":4.28,"high":4.28,"low":3.86,"close":3.92,"volume":7434,"rsi_14":25.16,"sma_20":4.82,"sma_60":5.85,"sma_120":9.16},{"date":"2026-06-10","open":3.97,"high":3.97,"low":3.83,"close":3.87,"volume":5141,"rsi_14":24.59,"sma_20":4.74,"sma_60":5.79,"sma_120":9.07},{"date":"2026-06-11","open":3.85,"high":4.01,"low":3.71,"close":3.88,"volume":3883,"rsi_14":18.01,"sma_20":4.69,"sma_60":5.73,"sma_120":8.97},{"date":"2026-06-12","open":3.89,"high":4.01,"low":3.89,"close":3.93,"volume":6066,"rsi_14":22.72,"sma_20":4.61,"sma_60":5.67,"sma_120":8.88},{"date":"2026-06-15","open":3.9,"high":3.95,"low":3.75,"close":3.83,"volume":749,"rsi_14":22.44,"sma_20":4.55,"sma_60":5.63,"sma_120":8.78},{"date":"2026-06-16","open":3.91,"high":4.0,"low":3.72,"close":3.9,"volume":35991,"rsi_14":26.68,"sma_20":4.48,"sma_60":5.59,"sma_120":8.69},{"date":"2026-06-17","open":3.86,"high":3.97,"low":3.85,"close":3.88,"volume":3948,"rsi_14":29.42,"sma_20":4.42,"sma_60":5.55,"sma_120":8.59},{"date":"2026-06-18","open":3.74,"high":3.92,"low":3.74,"close":3.86,"volume":10752,"rsi_14":13.45,"sma_20":4.36,"sma_60":5.51,"sma_120":8.5},{"date":"2026-06-22","open":3.87,"high":4.04,"low":3.87,"close":4.0,"volume":5114,"rsi_14":17.43,"sma_20":4.29,"sma_60":5.48,"sma_120":8.41},{"date":"2026-06-23","open":4.03,"high":5.62,"low":3.98,"close":5.09,"volume":32486,"rsi_14":59.69,"sma_20":4.3,"sma_60":5.47,"sma_120":8.33},{"date":"2026-06-24","open":5.0,"high":5.0,"low":4.34,"close":4.76,"volume":15326,"rsi_14":56.93,"sma_20":4.29,"sma_60":5.45,"sma_120":8.25},{"date":"2026-06-25","open":4.28,"high":4.72,"low":4.05,"close":4.53,"volume":6755,"rsi_14":53.98,"sma_20":4.27,"sma_60":5.42,"sma_120":8.16},{"date":"2026-06-26","open":4.38,"high":5.73,"low":4.2,"close":5.23,"volume":26819,"rsi_14":67.68,"sma_20":4.31,"sma_60":5.41,"sma_120":8.08},{"date":"2026-06-29","open":5.03,"high":5.38,"low":4.69,"close":5.27,"volume":20663,"rsi_14":72.92,"sma_20":4.32,"sma_60":5.39,"sma_120":8.0},{"date":"2026-06-30","open":5.12,"high":5.35,"low":5.11,"close":5.33,"volume":3723,"rsi_14":74.05,"sma_20":4.34,"sma_60":5.37,"sma_120":7.92},{"date":"2026-07-01","open":5.31,"high":5.34,"low":5.11,"close":5.34,"volume":3786,"rsi_14":75.58,"sma_20":4.37,"sma_60":5.36,"sma_120":7.85},{"date":"2026-07-02","open":5.4,"high":5.62,"low":5.3,"close":5.62,"volume":5514,"rsi_14":77.7,"sma_20":4.43,"sma_60":5.35,"sma_120":7.78},{"date":"2026-07-06","open":5.94,"high":5.94,"low":5.29,"close":5.75,"volume":4884,"rsi_14":78.26,"sma_20":4.5,"sma_60":5.33,"sma_120":7.71},{"date":"2026-07-07","open":5.35,"high":5.75,"low":5.3,"close":5.63,"volume":4335,"rsi_14":77.66,"sma_20":4.58,"sma_60":5.32,"sma_120":7.64},{"date":"2026-07-08","open":5.63,"high":5.71,"low":5.53,"close":5.53,"volume":2737,"rsi_14":74.85,"sma_20":4.66,"sma_60":5.31,"sma_120":7.57},{"date":"2026-07-09","open":5.58,"high":5.72,"low":5.2,"close":5.36,"volume":7074,"rsi_14":71.57,"sma_20":4.73,"sma_60":5.29,"sma_120":7.49},{"date":"2026-07-10","open":5.33,"high":5.55,"low":4.71,"close":4.99,"volume":28057,"rsi_14":64.95,"sma_20":4.79,"sma_60":5.26,"sma_120":7.41},{"date":"2026-07-13","open":4.99,"high":5.16,"low":4.94,"close":5.05,"volume":8439,"rsi_14":64.19,"sma_20":4.84,"sma_60":5.23,"sma_120":7.34},{"date":"2026-07-14","open":4.86,"high":5.03,"low":4.76,"close":5.03,"volume":2211,"rsi_14":48.86,"sma_20":4.9,"sma_60":5.2,"sma_120":7.26},{"date":"2026-07-15","open":5.1,"high":5.28,"low":4.8,"close":4.85,"volume":4345,"rsi_14":51.84,"sma_20":4.95,"sma_60":5.16,"sma_120":7.18},{"date":"2026-07-16","open":4.97,"high":5.16,"low":4.97,"close":5.0,"volume":4351,"rsi_14":59.93,"sma_20":5.0,"sma_60":5.13,"sma_120":7.1},{"date":"2026-07-17","open":5.0,"high":5.39,"low":5.0,"close":5.2,"volume":4085,"rsi_14":49.07,"sma_20":5.07,"sma_60":5.1,"sma_120":7.02},{"date":"2026-07-20","open":5.2,"high":5.3,"low":5.2,"close":5.3,"volume":216,"rsi_14":50.77,"sma_20":5.14,"sma_60":5.09,"sma_120":6.95},{"date":"2026-07-21","open":5.37,"high":5.42,"low":5.35,"close":5.4,"volume":4229,"rsi_14":51.88,"sma_20":5.21,"sma_60":5.07,"sma_120":6.87},{"date":"2026-07-22","open":5.04,"high":5.39,"low":5.04,"close":5.36,"volume":3472,"rsi_14":50.45,"sma_20":5.23,"sma_60":5.06,"sma_120":6.8},{"date":"2026-07-23","open":5.39,"high":5.41,"low":5.07,"close":5.19,"volume":3656,"rsi_14":38.73,"sma_20":5.25,"sma_60":5.05,"sma_120":6.73},{"date":"2026-07-24","open":5.18,"high":5.2,"low":5.1,"close":5.17,"volume":3874,"rsi_14":33.86,"sma_20":5.28,"sma_60":5.03,"sma_120":6.65},{"date":"2026-07-27","open":5.1,"high":5.43,"low":5.1,"close":5.32,"volume":11602,"rsi_14":41.52,"sma_20":5.28,"sma_60":5.01,"sma_120":6.58},{"date":"2026-07-28","open":5.36,"high":5.46,"low":5.19,"close":5.38,"volume":6268,"rsi_14":45.81,"sma_20":5.29,"sma_60":5.0,"sma_120":6.5},{"date":"2026-07-29","open":5.46,"high":5.47,"low":5.0,"close":5.24,"volume":6593,"rsi_14":46.59,"sma_20":5.28,"sma_60":4.99,"sma_120":6.43},{"date":"2026-07-30","open":5.37,"high":5.42,"low":5.1,"close":5.24,"volume":1333,"rsi_14":59.0,"sma_20":5.28,"sma_60":4.98,"sma_120":6.38},{"date":"2026-07-31","open":5.37,"high":5.41,"low":5.12,"close":5.36,"volume":9295,"rsi_14":60.7,"sma_20":5.27,"sma_60":4.96,"sma_120":6.33},{"date":"2026-08-03","open":5.2,"high":5.25,"low":4.83,"close":5.25,"volume":4788,"rsi_14":57.15,"sma_20":5.24,"sma_60":4.95,"sma_120":6.23},{"date":"2026-08-04","open":5.3,"high":5.3,"low":5.14,"close":5.3,"volume":1334,"rsi_14":65.91,"sma_20":5.23,"sma_60":4.94,"sma_120":6.18},{"date":"2026-08-05","open":5.2,"high":5.25,"low":5.08,"close":5.08,"volume":3387,"rsi_14":52.7,"sma_20":5.2,"sma_60":4.92,"sma_120":6.13},{"date":"2026-08-06","open":5.28,"high":5.28,"low":4.5,"close":4.82,"volume":6648,"rsi_14":37.87,"sma_20":5.18,"sma_60":4.91,"sma_120":6.08},{"date":"2026-08-07","open":4.55,"high":4.85,"low":4.5,"close":4.85,"volume":7091,"rsi_14":34.7,"sma_20":5.17,"sma_60":4.9,"sma_120":6.03},{"date":"2026-08-10","open":4.45,"high":4.87,"low":4.45,"close":4.87,"volume":3001,"rsi_14":30.95,"sma_20":5.16,"sma_60":4.9,"sma_120":5.98},{"date":"2026-08-11","open":4.87,"high":4.87,"low":4.87,"close":4.87,"volume":480,"rsi_14":31.98,"sma_20":5.15,"sma_60":4.89,"sma_120":5.93},{"date":"2026-08-12","open":4.71,"high":4.86,"low":4.71,"close":4.86,"volume":207,"rsi_14":36.15,"sma_20":5.15,"sma_60":4.88,"sma_120":5.89},{"date":"2026-08-13","open":4.77,"high":7.61,"low":4.77,"close":7.42,"volume":81451,"rsi_14":80.16,"sma_20":5.27,"sma_60":4.92,"sma_120":5.87},{"date":"2026-08-14","open":7.15,"high":8.06,"low":6.28,"close":6.65,"volume":55779,"rsi_14":65.29,"sma_20":5.35,"sma_60":4.95,"sma_120":5.85},{"date":"2026-08-17","open":6.57,"high":6.86,"low":6.56,"close":6.86,"volume":1360,"rsi_14":66.44,"sma_20":5.42,"sma_60":4.97,"sma_120":5.84},{"date":"2026-08-18","open":7.16,"high":7.16,"low":6.66,"close":6.96,"volume":1733,"rsi_14":69.27,"sma_20":5.5,"sma_60":5.0,"sma_120":5.82},{"date":"2026-08-19","open":6.7,"high":6.97,"low":6.7,"close":6.83,"volume":2548,"rsi_14":67.33,"sma_20":5.58,"sma_60":5.03,"sma_120":5.81},{"date":"2026-08-20","open":6.59,"high":6.92,"low":6.08,"close":6.45,"volume":1524,"rsi_14":61.25,"sma_20":5.64,"sma_60":5.06,"sma_120":5.79},{"date":"2026-08-21","open":6.43,"high":6.61,"low":6.17,"close":6.42,"volume":2202,"rsi_14":62.27,"sma_20":5.7,"sma_60":5.08,"sma_120":5.77},{"date":"2026-08-24","open":6.2,"high":6.5,"low":6.2,"close":6.5,"volume":722,"rsi_14":62.51,"sma_20":5.76,"sma_60":5.12,"sma_120":5.75},{"date":"2026-08-25","open":6.02,"high":6.28,"low":6.02,"close":6.28,"volume":823,"rsi_14":62.51,"sma_20":5.81,"sma_60":5.14,"sma_120":5.73},{"date":"2026-08-26","open":6.38,"high":6.42,"low":5.98,"close":6.39,"volume":3456,"rsi_14":66.9,"sma_20":5.86,"sma_60":5.16,"sma_120":5.71},{"date":"2026-08-27","open":6.48,"high":6.48,"low":6.48,"close":6.48,"volume":389,"rsi_14":67.32,"sma_20":5.92,"sma_60":5.19,"sma_120":5.7},{"date":"2026-08-28","open":6.48,"high":6.48,"low":6.48,"close":6.48,"volume":124,"rsi_14":67.18,"sma_20":5.98,"sma_60":5.23,"sma_120":5.68},{"date":"2026-08-31","open":6.42,"high":6.53,"low":6.2,"close":6.31,"volume":10075,"rsi_14":64.76,"sma_20":6.03,"sma_60":5.26,"sma_120":5.66},{"date":"2026-09-01","open":6.21,"high":6.21,"low":6.21,"close":6.21,"volume":785,"rsi_14":63.71,"sma_20":6.08,"sma_60":5.29,"sma_120":5.64},{"date":"2026-09-02","open":6.25,"high":6.25,"low":6.11,"close":6.11,"volume":283,"rsi_14":23.66,"sma_20":6.13,"sma_60":5.33,"sma_120":5.63},{"date":"2026-09-03","open":6.13,"high":6.35,"low":6.04,"close":6.09,"volume":1760,"rsi_14":33.87,"sma_20":6.19,"sma_60":5.37,"sma_120":5.61},{"date":"2026-09-04","open":6.08,"high":6.08,"low":5.77,"close":5.87,"volume":2858,"rsi_14":21.65,"sma_20":6.25,"sma_60":5.4,"sma_120":5.59},{"date":"2026-09-08","open":5.9,"high":5.9,"low":5.37,"close":5.8,"volume":4718,"rsi_14":16.3,"sma_20":6.29,"sma_60":5.43,"sma_120":5.58},{"date":"2026-09-09","open":5.8,"high":5.8,"low":5.8,"close":5.8,"volume":505,"rsi_14":17.61,"sma_20":6.34,"sma_60":5.46,"sma_120":5.57},{"date":"2026-09-10","open":5.46,"high":5.6,"low":5.01,"close":5.6,"volume":2573,"rsi_14":19.86,"sma_20":6.38,"sma_60":5.49,"sma_120":5.56},{"date":"2026-09-11","open":5.54,"high":5.78,"low":5.54,"close":5.78,"volume":237,"rsi_14":29.26,"sma_20":6.29,"sma_60":5.52,"sma_120":5.56},{"date":"2026-09-14","open":5.78,"high":5.78,"low":5.78,"close":5.78,"volume":112,"rsi_14":25.42,"sma_20":6.25,"sma_60":5.56,"sma_120":5.55},{"date":"2026-09-15","open":5.78,"high":5.78,"low":5.78,"close":5.78,"volume":234,"rsi_14":29.88,"sma_20":6.2,"sma_60":5.59,"sma_120":5.55},{"date":"2026-09-16","open":5.78,"high":5.78,"low":5.78,"close":5.78,"volume":16,"rsi_14":23.14,"sma_20":6.14,"sma_60":5.62,"sma_120":5.55},{"date":"2026-09-17","open":5.52,"high":5.62,"low":5.2,"close":5.23,"volume":2626,"rsi_14":10.94,"sma_20":6.06,"sma_60":5.62,"sma_120":5.54},{"date":"2026-09-18","open":4.9,"high":5.29,"low":4.78,"close":4.95,"volume":7847,"rsi_14":9.31,"sma_20":5.98,"sma_60":5.62,"sma_120":5.53},{"date":"2026-09-21","open":4.99,"high":4.99,"low":4.86,"close":4.86,"volume":4743,"rsi_14":9.76,"sma_20":5.9,"sma_60":5.63,"sma_120":5.53},{"date":"2026-09-22","open":4.66,"high":4.66,"low":4.63,"close":4.63,"volume":1886,"rsi_14":9.04,"sma_20":5.81,"sma_60":5.62,"sma_120":5.51},{"date":"2026-09-23","open":4.6,"high":4.63,"low":4.5,"close":4.63,"volume":3514,"rsi_14":9.56,"sma_20":5.73,"sma_60":5.61,"sma_120":5.5},{"date":"2026-09-24","open":4.5,"high":4.5,"low":4.5,"close":4.5,"volume":1936,"rsi_14":9.02,"sma_20":5.63,"sma_60":5.59,"sma_120":5.48},{"date":"2026-09-25","open":4.36,"high":4.53,"low":4.36,"close":4.53,"volume":1764,"rsi_14":11.71,"sma_20":5.54,"sma_60":5.58,"sma_120":5.47},{"date":"2026-09-28","open":4.13,"high":4.47,"low":4.13,"close":4.42,"volume":1413,"rsi_14":11.45,"sma_20":5.43,"sma_60":5.56,"sma_120":5.45},{"date":"2026-09-29","open":4.39,"high":4.42,"low":4.08,"close":4.35,"volume":832,"rsi_14":11.02,"sma_20":5.33,"sma_60":5.54,"sma_120":5.44},{"date":"2026-09-30","open":4.34,"high":4.34,"low":4.34,"close":4.34,"volume":191,"rsi_14":12.28,"sma_20":5.24,"sma_60":5.52,"sma_120":5.42},{"date":"2026-10-01","open":4.33,"high":4.44,"low":4.17,"close":4.44,"volume":3587,"rsi_14":8.15,"sma_20":5.16,"sma_60":5.5,"sma_120":5.4},{"date":"2026-10-02","open":4.44,"high":4.44,"low":3.99,"close":4.05,"volume":7458,"rsi_14":6.55,"sma_20":5.06,"sma_60":5.48,"sma_120":5.38},{"date":"2026-10-05","open":3.76,"high":4.14,"low":3.76,"close":3.94,"volume":1661,"rsi_14":6.21,"sma_20":4.96,"sma_60":5.46,"sma_120":5.36},{"date":"2026-10-06","open":4.11,"high":4.12,"low":4.05,"close":4.05,"volume":632,"rsi_14":10.88,"sma_20":4.87,"sma_60":5.44,"sma_120":5.34},{"date":"2026-10-07","open":3.89,"high":3.89,"low":3.55,"close":3.55,"volume":6308,"rsi_14":11.11,"sma_20":4.76,"sma_60":5.42,"sma_120":5.31},{"date":"2026-10-08","open":3.56,"high":3.56,"low":3.56,"close":3.56,"volume":2132,"rsi_14":13.46,"sma_20":4.66,"sma_60":5.39,"sma_120":5.28},{"date":"2026-10-09","open":3.41,"high":3.84,"low":3.41,"close":3.75,"volume":7560,"rsi_14":22.08,"sma_20":4.56,"sma_60":5.37,"sma_120":5.25},{"date":"2026-10-12","open":3.75,"high":3.75,"low":3.75,"close":3.75,"volume":1540,"rsi_14":25.0,"sma_20":4.45,"sma_60":5.35,"sma_120":5.23},{"date":"2026-10-13","open":3.62,"high":3.83,"low":3.52,"close":3.52,"volume":4026,"rsi_14":22.11,"sma_20":4.34,"sma_60":5.32,"sma_120":5.2},{"date":"2026-10-14","open":3.34,"high":3.61,"low":3.14,"close":3.54,"volume":4159,"rsi_14":24.67,"sma_20":4.23,"sma_60":5.29,"sma_120":5.18},{"date":"2026-10-15","open":3.54,"high":3.54,"low":3.54,"close":3.54,"volume":31,"rsi_14":23.45,"sma_20":4.15,"sma_60":5.26,"sma_120":5.16},{"date":"2026-10-16","open":3.5,"high":3.5,"low":3.24,"close":3.47,"volume":8341,"rsi_14":23.9,"sma_20":4.07,"sma_60":5.23,"sma_120":5.14},{"date":"2026-10-19","open":3.1,"high":3.37,"low":2.87,"close":2.98,"volume":6363,"rsi_14":19.42,"sma_20":3.98,"sma_60":5.19,"sma_120":5.11},{"date":"2026-10-20","open":2.99,"high":2.99,"low":2.8,"close":2.8,"volume":7827,"rsi_14":18.05,"sma_20":3.89,"sma_60":5.15,"sma_120":5.08},{"date":"2026-10-21","open":3.57,"high":4.66,"low":3.23,"close":4.58,"volume":54763,"rsi_14":51.71,"sma_20":3.88,"sma_60":5.14,"sma_120":5.07},{"date":"2026-10-22","open":4.44,"high":4.99,"low":4.44,"close":4.9,"volume":21966,"rsi_14":60.58,"sma_20":3.9,"sma_60":5.13,"sma_120":5.06}],"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-G","phase":"above-fold","symbol_resolved":true}