{"status":"ok","report":{"price_analysis":{"current":4.9,"change_1d":12.9,"change_7d":54.1,"change_30d":-13.1,"high_30d":5.96,"low_30d":2.61,"position_in_range":68.0,"support":2.94,"resistance":5.62},"summary":"AHT-P-H(AHT-P-H)은 OTHER 섹터 US 시장 종목입니다. 현재가 $4.90, 전일 대비 +12.9%, 30일 -13.1%. 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) 60.0로 중립 구간입니다. MACD(-0.33)가 시그널선(-0.45)을 상회합니다(골든크로스). SMA20 4, SMA60 5 — 혼조세입니다. 볼린저밴드 3~5 (현재 위치 97%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 60","rsi_14":59.986684420772306,"macd":-0.32821313639384186,"macd_signal":-0.4458025339821402,"sma_20":3.9496900000000004,"sma_60":5.1469733333333325,"bb_upper":4.957902640071528,"bb_lower":2.9414773599284727,"atr_14":0.46850000000000014},"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 60","metrics":[{"name":"RSI (14)","value":60.0,"unit":"","percentile":60,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-13.1,"unit":"%","percentile":26,"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 60"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"OTHER","industry":"OTHER"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":5,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:13:52.832617+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":4.9,"change_pct":12.9,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-08-17","close":24.8},{"date":"2017-08-18","close":24.62},{"date":"2017-08-21","close":24.65},{"date":"2017-08-22","close":24.63},{"date":"2017-08-23","close":24.65},{"date":"2017-08-24","close":24.66},{"date":"2017-08-25","close":24.65},{"date":"2017-08-28","close":24.55},{"date":"2017-08-29","close":24.75},{"date":"2017-08-30","close":24.85},{"date":"2017-08-31","close":24.91},{"date":"2017-09-01","close":24.93},{"date":"2017-09-05","close":24.93},{"date":"2017-09-06","close":24.95},{"date":"2017-09-07","close":25.09},{"date":"2017-09-08","close":25.0},{"date":"2017-09-11","close":25.0},{"date":"2017-09-12","close":25.0},{"date":"2017-09-13","close":24.94},{"date":"2017-09-14","close":25.03},{"date":"2017-09-15","close":25.11},{"date":"2017-09-18","close":25.07},{"date":"2017-09-19","close":25.13},{"date":"2017-09-20","close":25.11},{"date":"2017-09-21","close":25.14},{"date":"2017-09-22","close":25.2},{"date":"2017-09-25","close":25.12},{"date":"2017-09-26","close":25.15},{"date":"2017-09-27","close":25.21},{"date":"2017-09-28","close":25.04},{"date":"2017-09-29","close":25.24},{"date":"2017-10-02","close":25.13},{"date":"2017-10-03","close":25.07},{"date":"2017-10-04","close":25.07},{"date":"2017-10-05","close":25.07},{"date":"2017-10-06","close":25.05},{"date":"2017-10-09","close":24.97},{"date":"2017-10-10","close":25.05},{"date":"2017-10-11","close":25.05},{"date":"2017-10-12","close":25.1},{"date":"2017-10-13","close":25.1204},{"date":"2017-10-16","close":25.08},{"date":"2017-10-17","close":25.12},{"date":"2017-10-18","close":25.12},{"date":"2017-10-19","close":25.25},{"date":"2017-10-20","close":25.13},{"date":"2017-10-23","close":25.15},{"date":"2017-10-24","close":25.12},{"date":"2017-10-25","close":25.105},{"date":"2017-10-26","close":25.0701},{"date":"2017-10-27","close":25.2},{"date":"2017-10-30","close":25.18},{"date":"2017-10-31","close":25.2},{"date":"2017-11-01","close":25.22},{"date":"2017-11-02","close":25.1701},{"date":"2017-11-03","close":25.1735},{"date":"2017-11-06","close":25.1},{"date":"2017-11-07","close":25.1574},{"date":"2017-11-08","close":24.98},{"date":"2017-11-09","close":24.95},{"date":"2017-11-10","close":24.93},{"date":"2017-11-13","close":24.97},{"date":"2017-11-14","close":24.89},{"date":"2017-11-15","close":24.9014},{"date":"2017-11-16","close":24.89},{"date":"2017-11-17","close":24.85},{"date":"2017-11-20","close":24.9046},{"date":"2017-11-21","close":24.8631},{"date":"2017-11-22","close":24.95},{"date":"2017-11-24","close":25.02},{"date":"2017-11-27","close":24.9801},{"date":"2017-11-28","close":24.97},{"date":"2017-11-29","close":25.01},{"date":"2017-11-30","close":25.0},{"date":"2017-12-01","close":24.93},{"date":"2017-12-04","close":24.99},{"date":"2017-12-05","close":24.99},{"date":"2017-12-06","close":24.87},{"date":"2017-12-07","close":24.9999},{"date":"2017-12-08","close":25.01},{"date":"2017-12-11","close":25.0799},{"date":"2017-12-12","close":24.9999},{"date":"2017-12-13","close":25.12},{"date":"2017-12-14","close":25.14},{"date":"2017-12-15","close":25.14},{"date":"2017-12-18","close":25.2},{"date":"2017-12-19","close":25.2094},{"date":"2017-12-20","close":25.2},{"date":"2017-12-21","close":25.2125},{"date":"2017-12-22","close":25.2057},{"date":"2017-12-26","close":25.2748},{"date":"2017-12-27","close":25.47},{"date":"2017-12-28","close":25.08},{"date":"2017-12-29","close":25.41},{"date":"2018-01-02","close":25.21},{"date":"2018-01-03","close":25.2621},{"date":"2018-01-04","close":25.292},{"date":"2018-01-05","close":25.308},{"date":"2018-01-08","close":25.326},{"date":"2018-01-09","close":25.12},{"date":"2018-01-10","close":25.12},{"date":"2018-01-11","close":24.97},{"date":"2018-01-12","close":24.83},{"date":"2018-01-16","close":24.8},{"date":"2018-01-17","close":24.7999},{"date":"2018-01-18","close":24.7446},{"date":"2018-01-19","close":24.65},{"date":"2018-01-22","close":24.07},{"date":"2018-01-23","close":24.22},{"date":"2018-01-24","close":24.0},{"date":"2018-01-25","close":23.9223},{"date":"2018-01-26","close":23.67},{"date":"2018-01-29","close":23.5},{"date":"2018-01-30","close":23.51},{"date":"2018-01-31","close":23.66},{"date":"2018-02-01","close":23.47},{"date":"2018-02-02","close":23.27},{"date":"2018-02-05","close":22.77},{"date":"2018-02-06","close":22.75},{"date":"2018-02-07","close":23.05},{"date":"2018-02-08","close":22.8896},{"date":"2018-02-09","close":22.831},{"date":"2018-02-12","close":22.95},{"date":"2018-02-13","close":23.047},{"date":"2018-02-14","close":22.94},{"date":"2018-02-15","close":22.8779},{"date":"2018-02-16","close":22.8972},{"date":"2018-02-20","close":22.9},{"date":"2018-02-21","close":23.0},{"date":"2018-02-22","close":23.05},{"date":"2018-02-23","close":23.3885},{"date":"2018-02-26","close":23.5},{"date":"2018-02-27","close":23.5},{"date":"2018-02-28","close":23.41},{"date":"2018-03-01","close":23.4},{"date":"2018-03-02","close":23.43},{"date":"2018-03-05","close":23.2129},{"date":"2018-03-06","close":23.3501},{"date":"2018-03-07","close":23.49},{"date":"2018-03-08","close":23.43},{"date":"2018-03-09","close":23.31},{"date":"2018-03-12","close":23.3},{"date":"2018-03-13","close":23.38},{"date":"2018-03-14","close":23.43},{"date":"2018-03-15","close":23.5},{"date":"2018-03-16","close":23.5},{"date":"2018-03-19","close":23.4832},{"date":"2018-03-20","close":23.36},{"date":"2018-03-21","close":23.4},{"date":"2018-03-22","close":23.54},{"date":"2018-03-23","close":23.57},{"date":"2018-03-26","close":23.75},{"date":"2018-03-27","close":23.82},{"date":"2018-03-28","close":23.3},{"date":"2018-03-29","close":23.28},{"date":"2018-04-02","close":23.123},{"date":"2018-04-03","close":23.1},{"date":"2018-04-04","close":23.1832},{"date":"2018-04-05","close":23.28},{"date":"2018-04-06","close":23.34},{"date":"2018-04-09","close":23.2736},{"date":"2018-04-10","close":23.06},{"date":"2018-04-11","close":23.0},{"date":"2018-04-12","close":23.03},{"date":"2018-04-13","close":22.98},{"date":"2018-04-16","close":23.0168},{"date":"2018-04-17","close":22.9758},{"date":"2018-04-18","close":22.93},{"date":"2018-04-19","close":22.86},{"date":"2018-04-20","close":22.76},{"date":"2018-04-23","close":22.77},{"date":"2018-04-24","close":22.7},{"date":"2018-04-25","close":22.698},{"date":"2018-04-26","close":22.8001},{"date":"2018-04-27","close":22.83},{"date":"2018-04-30","close":23.031},{"date":"2018-05-01","close":23.1},{"date":"2018-05-02","close":23.15},{"date":"2018-05-03","close":23.2},{"date":"2018-05-04","close":23.3894},{"date":"2018-05-07","close":23.559},{"date":"2018-05-08","close":23.61},{"date":"2018-05-09","close":23.68},{"date":"2018-05-10","close":23.79},{"date":"2018-05-11","close":23.65},{"date":"2018-05-14","close":23.61},{"date":"2018-05-15","close":23.41},{"date":"2018-05-16","close":23.6299},{"date":"2018-05-17","close":23.65},{"date":"2018-05-18","close":23.71},{"date":"2018-05-21","close":23.64},{"date":"2018-05-22","close":23.55},{"date":"2018-05-23","close":23.52},{"date":"2018-05-24","close":23.44},{"date":"2018-05-25","close":23.73},{"date":"2018-05-29","close":23.74},{"date":"2018-05-30","close":23.62},{"date":"2018-05-31","close":23.73},{"date":"2018-06-01","close":23.75},{"date":"2018-06-04","close":23.75},{"date":"2018-06-05","close":23.74},{"date":"2018-06-06","close":23.7},{"date":"2018-06-07","close":23.75},{"date":"2018-06-08","close":23.73},{"date":"2018-06-11","close":23.76},{"date":"2018-06-12","close":23.78},{"date":"2018-06-13","close":23.896},{"date":"2018-06-14","close":23.89},{"date":"2018-06-15","close":23.94},{"date":"2018-06-18","close":24.12},{"date":"2018-06-19","close":23.894},{"date":"2018-06-20","close":24.11},{"date":"2018-06-21","close":24.24},{"date":"2018-06-22","close":24.25},{"date":"2018-06-25","close":24.2856},{"date":"2018-06-26","close":24.29},{"date":"2018-06-27","close":24.2828},{"date":"2018-06-28","close":23.79},{"date":"2018-06-29","close":23.97},{"date":"2018-07-02","close":23.99},{"date":"2018-07-03","close":23.941},{"date":"2018-07-05","close":24.22},{"date":"2018-07-06","close":24.22},{"date":"2018-07-09","close":24.35},{"date":"2018-07-10","close":24.36},{"date":"2018-07-11","close":24.1686},{"date":"2018-07-12","close":24.439},{"date":"2018-07-13","close":24.2613},{"date":"2018-07-16","close":24.2015},{"date":"2018-07-17","close":24.39},{"date":"2018-07-18","close":24.4288},{"date":"2018-07-19","close":24.5182},{"date":"2018-07-20","close":24.5499},{"date":"2018-07-23","close":24.35},{"date":"2018-07-24","close":24.56},{"date":"2018-07-25","close":24.48},{"date":"2018-07-26","close":24.531},{"date":"2018-07-27","close":24.5},{"date":"2018-07-30","close":24.5428},{"date":"2018-07-31","close":24.5111},{"date":"2018-08-01","close":24.55},{"date":"2018-08-02","close":24.54},{"date":"2018-08-03","close":24.5},{"date":"2018-08-06","close":24.24},{"date":"2018-08-07","close":23.8},{"date":"2018-08-08","close":24.09},{"date":"2018-08-09","close":24.1476},{"date":"2018-08-10","close":23.8},{"date":"2018-08-13","close":24.02},{"date":"2018-08-14","close":24.09},{"date":"2018-08-15","close":24.149},{"date":"2018-08-16","close":24.1218},{"date":"2018-08-17","close":24.05},{"date":"2018-08-20","close":24.1815},{"date":"2018-08-21","close":24.3},{"date":"2018-08-22","close":24.48},{"date":"2018-08-23","close":24.53},{"date":"2018-08-24","close":24.6259},{"date":"2018-08-27","close":24.45},{"date":"2018-08-28","close":24.5001},{"date":"2018-08-29","close":24.5599},{"date":"2018-08-30","close":24.58},{"date":"2018-08-31","close":24.5517},{"date":"2018-09-04","close":24.5},{"date":"2018-09-05","close":24.5891},{"date":"2018-09-06","close":24.51},{"date":"2018-09-07","close":24.5193},{"date":"2018-09-10","close":24.45},{"date":"2018-09-11","close":24.45},{"date":"2018-09-12","close":24.4694},{"date":"2018-09-13","close":24.34},{"date":"2018-09-14","close":24.51},{"date":"2018-09-17","close":24.4039},{"date":"2018-09-18","close":24.52},{"date":"2018-09-19","close":24.5},{"date":"2018-09-20","close":24.5},{"date":"2018-09-21","close":24.53},{"date":"2018-09-24","close":24.55},{"date":"2018-09-25","close":24.604},{"date":"2018-09-26","close":24.5727},{"date":"2018-09-27","close":24.41},{"date":"2018-09-28","close":24.4801},{"date":"2018-10-01","close":24.42},{"date":"2018-10-02","close":24.4356},{"date":"2018-10-03","close":24.0},{"date":"2018-10-04","close":24.05},{"date":"2018-10-05","close":24.04},{"date":"2018-10-08","close":24.12},{"date":"2018-10-09","close":24.2143},{"date":"2018-10-10","close":24.22},{"date":"2018-10-11","close":24.04},{"date":"2018-10-12","close":24.1616},{"date":"2018-10-15","close":24.1688},{"date":"2018-10-16","close":23.98},{"date":"2018-10-17","close":23.98},{"date":"2018-10-18","close":24.0048},{"date":"2018-10-19","close":23.8},{"date":"2018-10-22","close":23.726},{"date":"2018-10-23","close":23.776},{"date":"2018-10-24","close":23.647},{"date":"2018-10-25","close":23.35},{"date":"2018-10-26","close":22.92},{"date":"2018-10-29","close":23.459},{"date":"2018-10-30","close":23.43},{"date":"2018-10-31","close":23.412},{"date":"2018-11-01","close":23.4},{"date":"2018-11-02","close":23.13},{"date":"2018-11-05","close":23.2},{"date":"2018-11-06","close":23.16},{"date":"2018-11-07","close":23.073},{"date":"2018-11-08","close":23.1},{"date":"2018-11-09","close":22.96},{"date":"2018-11-12","close":22.75},{"date":"2018-11-13","close":22.72},{"date":"2018-11-14","close":22.54},{"date":"2018-11-15","close":22.1},{"date":"2018-11-16","close":22.05},{"date":"2018-11-19","close":21.82},{"date":"2018-11-20","close":21.95},{"date":"2018-11-21","close":21.83},{"date":"2018-11-23","close":22.09},{"date":"2018-11-26","close":21.77},{"date":"2018-11-27","close":22.325},{"date":"2018-11-28","close":21.92},{"date":"2018-11-29","close":22.0},{"date":"2018-11-30","close":21.956},{"date":"2018-12-03","close":22.18},{"date":"2018-12-04","close":22.26},{"date":"2018-12-06","close":21.85},{"date":"2018-12-07","close":22.13},{"date":"2018-12-10","close":21.92},{"date":"2018-12-11","close":21.8},{"date":"2018-12-12","close":22.0},{"date":"2018-12-13","close":21.918},{"date":"2018-12-14","close":21.8},{"date":"2018-12-17","close":21.4975},{"date":"2018-12-18","close":20.74},{"date":"2018-12-19","close":20.5489},{"date":"2018-12-20","close":19.614},{"date":"2018-12-21","close":19.69},{"date":"2018-12-24","close":19.55},{"date":"2018-12-26","close":19.29},{"date":"2018-12-27","close":19.72},{"date":"2018-12-28","close":19.31},{"date":"2018-12-31","close":19.12},{"date":"2019-01-02","close":19.67},{"date":"2019-01-03","close":19.88},{"date":"2019-01-04","close":20.3},{"date":"2019-01-07","close":21.15},{"date":"2019-01-08","close":21.15},{"date":"2019-01-09","close":20.88},{"date":"2019-01-10","close":21.13},{"date":"2019-01-11","close":21.23},{"date":"2019-01-14","close":21.35},{"date":"2019-01-15","close":21.24},{"date":"2019-01-16","close":21.325},{"date":"2019-01-17","close":21.35},{"date":"2019-01-18","close":21.24},{"date":"2019-01-22","close":21.34},{"date":"2019-01-23","close":21.71},{"date":"2019-01-24","close":21.572},{"date":"2019-01-25","close":21.62},{"date":"2019-01-28","close":21.327},{"date":"2019-01-29","close":21.259},{"date":"2019-01-30","close":21.42},{"date":"2019-01-31","close":21.55},{"date":"2019-02-01","close":21.281},{"date":"2019-02-04","close":21.41},{"date":"2019-02-05","close":21.456},{"date":"2019-02-06","close":21.03},{"date":"2019-02-07","close":20.82},{"date":"2019-02-08","close":20.956},{"date":"2019-02-11","close":20.61},{"date":"2019-02-12","close":21.1},{"date":"2019-02-13","close":21.28},{"date":"2019-02-14","close":21.29},{"date":"2019-02-15","close":21.43},{"date":"2019-02-19","close":22.041},{"date":"2019-02-20","close":22.22},{"date":"2019-02-21","close":22.24},{"date":"2019-02-22","close":22.418},{"date":"2019-02-25","close":22.65},{"date":"2019-02-26","close":22.68},{"date":"2019-02-27","close":22.625},{"date":"2019-02-28","close":22.49},{"date":"2019-03-01","close":22.331},{"date":"2019-03-04","close":22.403},{"date":"2019-03-05","close":22.61},{"date":"2019-03-06","close":22.941},{"date":"2019-03-07","close":23.02},{"date":"2019-03-08","close":23.05},{"date":"2019-03-11","close":23.17},{"date":"2019-03-12","close":23.204},{"date":"2019-03-13","close":23.12},{"date":"2019-03-14","close":23.25},{"date":"2019-03-15","close":23.32},{"date":"2019-03-18","close":23.45},{"date":"2019-03-19","close":23.35},{"date":"2019-03-20","close":23.5},{"date":"2019-03-21","close":23.242},{"date":"2019-03-22","close":23.05},{"date":"2019-03-25","close":23.13},{"date":"2019-03-26","close":23.234},{"date":"2019-03-27","close":23.14},{"date":"2019-03-28","close":23.03},{"date":"2019-03-29","close":23.15},{"date":"2019-04-01","close":23.292},{"date":"2019-04-02","close":23.27},{"date":"2019-04-03","close":23.478},{"date":"2019-04-04","close":23.3},{"date":"2019-04-05","close":23.45},{"date":"2019-04-08","close":23.4},{"date":"2019-04-09","close":23.258},{"date":"2019-04-10","close":23.261},{"date":"2019-04-11","close":23.214},{"date":"2019-04-12","close":23.227},{"date":"2019-04-15","close":23.25},{"date":"2019-04-16","close":23.25},{"date":"2019-04-17","close":23.15},{"date":"2019-04-18","close":23.059},{"date":"2019-04-22","close":23.0},{"date":"2019-04-23","close":23.093},{"date":"2019-04-24","close":23.24},{"date":"2019-04-25","close":23.15},{"date":"2019-04-26","close":23.15},{"date":"2019-04-29","close":23.085},{"date":"2019-04-30","close":23.21},{"date":"2019-05-01","close":23.39},{"date":"2019-05-02","close":23.34},{"date":"2019-05-03","close":23.3},{"date":"2019-05-06","close":23.337},{"date":"2019-05-07","close":23.08},{"date":"2019-05-08","close":23.25},{"date":"2019-05-09","close":23.28},{"date":"2019-05-10","close":23.35},{"date":"2019-05-13","close":22.97},{"date":"2019-05-14","close":22.98},{"date":"2019-05-15","close":22.96},{"date":"2019-05-16","close":23.215},{"date":"2019-05-17","close":23.16},{"date":"2019-05-20","close":23.25},{"date":"2019-05-21","close":23.302},{"date":"2019-05-22","close":23.48},{"date":"2019-05-23","close":23.315},{"date":"2019-05-24","close":23.3},{"date":"2019-05-28","close":23.36},{"date":"2019-05-29","close":23.26},{"date":"2019-05-30","close":23.3},{"date":"2019-05-31","close":23.24},{"date":"2019-06-03","close":23.33},{"date":"2019-06-04","close":23.48},{"date":"2019-06-05","close":23.49},{"date":"2019-06-06","close":23.55},{"date":"2019-06-07","close":23.77},{"date":"2019-06-10","close":23.675},{"date":"2019-06-11","close":23.319},{"date":"2019-06-12","close":23.21},{"date":"2019-06-13","close":23.11},{"date":"2019-06-14","close":22.5},{"date":"2019-06-17","close":22.4},{"date":"2019-06-18","close":22.19},{"date":"2019-06-19","close":22.3},{"date":"2019-06-20","close":22.4},{"date":"2019-06-21","close":22.5},{"date":"2019-06-24","close":22.15},{"date":"2019-06-25","close":22.294},{"date":"2019-06-26","close":22.0},{"date":"2019-06-27","close":21.75},{"date":"2019-06-28","close":21.64},{"date":"2019-07-01","close":20.77},{"date":"2019-07-02","close":20.95},{"date":"2019-07-03","close":20.645},{"date":"2019-07-05","close":20.48},{"date":"2019-07-08","close":20.29},{"date":"2019-07-09","close":19.97},{"date":"2019-07-10","close":19.42},{"date":"2019-07-11","close":18.49},{"date":"2019-07-12","close":19.16},{"date":"2019-07-15","close":19.72},{"date":"2019-07-16","close":20.11},{"date":"2019-07-17","close":19.72},{"date":"2019-07-18","close":19.09},{"date":"2019-07-19","close":19.02},{"date":"2019-07-22","close":19.08},{"date":"2019-07-23","close":18.99},{"date":"2019-07-24","close":19.48},{"date":"2019-07-25","close":19.36},{"date":"2019-07-26","close":19.4},{"date":"2019-07-29","close":19.75},{"date":"2019-07-30","close":20.02},{"date":"2019-07-31","close":19.979},{"date":"2019-08-01","close":20.0},{"date":"2019-08-02","close":20.15},{"date":"2019-08-05","close":20.17},{"date":"2019-08-06","close":20.54},{"date":"2019-08-07","close":20.15},{"date":"2019-08-08","close":20.76},{"date":"2019-08-09","close":20.771},{"date":"2019-08-12","close":20.65},{"date":"2019-08-13","close":21.01},{"date":"2019-08-14","close":20.96},{"date":"2019-08-15","close":21.1},{"date":"2019-08-16","close":21.3},{"date":"2019-08-19","close":21.463},{"date":"2019-08-20","close":21.37},{"date":"2019-08-21","close":21.65},{"date":"2019-08-22","close":21.71},{"date":"2019-08-23","close":21.51},{"date":"2019-08-26","close":21.539},{"date":"2019-08-27","close":20.55},{"date":"2019-08-28","close":20.5},{"date":"2019-08-29","close":20.78},{"date":"2019-08-30","close":20.83},{"date":"2019-09-03","close":20.74},{"date":"2019-09-04","close":21.04},{"date":"2019-09-05","close":20.861},{"date":"2019-09-06","close":21.08},{"date":"2019-09-09","close":20.97},{"date":"2019-09-10","close":21.0},{"date":"2019-09-11","close":21.03},{"date":"2019-09-12","close":21.27},{"date":"2019-09-13","close":21.2},{"date":"2019-09-16","close":21.34},{"date":"2019-09-17","close":21.59},{"date":"2019-09-18","close":21.72},{"date":"2019-09-19","close":21.737},{"date":"2019-09-20","close":21.7},{"date":"2019-09-23","close":21.8},{"date":"2019-09-24","close":21.73},{"date":"2019-09-25","close":21.79},{"date":"2019-09-26","close":21.92},{"date":"2019-09-27","close":21.72},{"date":"2019-09-30","close":21.55},{"date":"2019-10-01","close":21.75},{"date":"2019-10-02","close":21.67},{"date":"2019-10-03","close":21.21},{"date":"2019-10-04","close":21.45},{"date":"2019-10-07","close":21.48},{"date":"2019-10-08","close":21.29},{"date":"2019-10-09","close":21.33},{"date":"2019-10-10","close":21.272},{"date":"2019-10-11","close":21.38},{"date":"2019-10-14","close":21.435},{"date":"2019-10-15","close":21.48},{"date":"2019-10-16","close":21.53},{"date":"2019-10-17","close":21.55},{"date":"2019-10-18","close":21.56},{"date":"2019-10-21","close":21.651},{"date":"2019-10-22","close":21.61},{"date":"2019-10-23","close":21.64},{"date":"2019-10-24","close":21.676},{"date":"2019-10-25","close":21.64},{"date":"2019-10-28","close":21.52},{"date":"2019-10-29","close":21.57},{"date":"2019-10-30","close":21.71},{"date":"2019-10-31","close":21.7},{"date":"2019-11-01","close":21.642},{"date":"2019-11-04","close":21.53},{"date":"2019-11-05","close":21.569},{"date":"2019-11-06","close":21.57},{"date":"2019-11-07","close":21.55},{"date":"2019-11-08","close":21.65},{"date":"2019-11-11","close":21.614},{"date":"2019-11-12","close":21.64},{"date":"2019-11-13","close":21.48},{"date":"2019-11-14","close":21.59},{"date":"2019-11-15","close":21.58},{"date":"2019-11-18","close":21.65},{"date":"2019-11-19","close":21.63},{"date":"2019-11-20","close":21.68},{"date":"2019-11-21","close":21.67},{"date":"2019-11-22","close":21.476},{"date":"2019-11-25","close":21.52},{"date":"2019-11-26","close":21.7},{"date":"2019-11-27","close":21.89},{"date":"2019-11-29","close":21.88},{"date":"2019-12-02","close":21.88},{"date":"2019-12-03","close":21.75},{"date":"2019-12-04","close":21.76},{"date":"2019-12-05","close":21.7},{"date":"2019-12-06","close":21.75},{"date":"2019-12-09","close":21.72},{"date":"2019-12-10","close":21.672},{"date":"2019-12-11","close":21.696},{"date":"2019-12-12","close":21.75},{"date":"2019-12-13","close":21.805},{"date":"2019-12-16","close":21.98},{"date":"2019-12-17","close":21.99},{"date":"2019-12-18","close":22.0},{"date":"2019-12-19","close":22.09},{"date":"2019-12-20","close":22.12},{"date":"2019-12-23","close":22.14},{"date":"2019-12-24","close":22.22},{"date":"2019-12-26","close":22.23},{"date":"2019-12-27","close":22.32},{"date":"2019-12-30","close":21.93},{"date":"2019-12-31","close":22.0},{"date":"2020-01-02","close":22.128},{"date":"2020-01-03","close":22.25},{"date":"2020-01-06","close":22.249},{"date":"2020-01-07","close":22.27},{"date":"2020-01-08","close":22.201},{"date":"2020-01-09","close":22.29},{"date":"2020-01-10","close":22.351},{"date":"2020-01-13","close":22.4},{"date":"2020-01-14","close":22.4},{"date":"2020-01-15","close":22.441},{"date":"2020-01-16","close":22.7},{"date":"2020-01-17","close":22.68},{"date":"2020-01-21","close":22.72},{"date":"2020-01-22","close":22.64},{"date":"2020-01-23","close":22.73},{"date":"2020-01-24","close":22.67},{"date":"2020-01-27","close":22.48},{"date":"2020-01-28","close":22.49},{"date":"2020-01-29","close":22.3},{"date":"2020-01-30","close":22.56},{"date":"2020-01-31","close":22.55},{"date":"2020-02-03","close":22.53},{"date":"2020-02-04","close":22.6},{"date":"2020-02-05","close":22.6186},{"date":"2020-02-06","close":22.51},{"date":"2020-02-07","close":22.63},{"date":"2020-02-10","close":22.6},{"date":"2020-02-11","close":22.74},{"date":"2020-02-12","close":22.838},{"date":"2020-02-13","close":22.855},{"date":"2020-02-14","close":22.77},{"date":"2020-02-18","close":22.92},{"date":"2020-02-19","close":22.882},{"date":"2020-02-20","close":22.92},{"date":"2020-02-21","close":22.87},{"date":"2020-02-24","close":22.48},{"date":"2020-02-25","close":21.6},{"date":"2020-02-26","close":21.5},{"date":"2020-02-27","close":20.65},{"date":"2020-02-28","close":20.0},{"date":"2020-03-02","close":19.942},{"date":"2020-03-03","close":19.95},{"date":"2020-03-04","close":20.28},{"date":"2020-03-05","close":18.77},{"date":"2020-03-06","close":17.9},{"date":"2020-03-09","close":14.39},{"date":"2020-03-10","close":13.34},{"date":"2020-03-11","close":10.69},{"date":"2020-03-12","close":8.25},{"date":"2020-03-13","close":7.93},{"date":"2020-03-16","close":5.79},{"date":"2020-03-17","close":4.44},{"date":"2020-03-18","close":3.229},{"date":"2020-03-19","close":5.45},{"date":"2020-03-20","close":5.03},{"date":"2020-03-23","close":4.75},{"date":"2020-03-24","close":4.75},{"date":"2020-03-25","close":7.34},{"date":"2020-03-26","close":8.25},{"date":"2020-03-27","close":8.315},{"date":"2020-03-30","close":6.56},{"date":"2020-03-31","close":7.03},{"date":"2020-04-01","close":4.9},{"date":"2020-04-02","close":5.139},{"date":"2020-04-03","close":5.1},{"date":"2020-04-06","close":5.22},{"date":"2020-04-07","close":5.56},{"date":"2020-04-08","close":6.54},{"date":"2020-04-09","close":7.23},{"date":"2020-04-13","close":7.01},{"date":"2020-04-14","close":6.48},{"date":"2020-04-15","close":6.4},{"date":"2020-04-16","close":6.0},{"date":"2020-04-17","close":6.44},{"date":"2020-04-20","close":6.26},{"date":"2020-04-21","close":5.89},{"date":"2020-04-22","close":5.73},{"date":"2020-04-23","close":5.478},{"date":"2020-04-24","close":5.25},{"date":"2020-04-27","close":5.03},{"date":"2020-04-28","close":5.106},{"date":"2020-04-29","close":6.0},{"date":"2020-04-30","close":6.5},{"date":"2020-05-01","close":6.0},{"date":"2020-05-04","close":5.11},{"date":"2020-05-05","close":5.0},{"date":"2020-05-06","close":4.81},{"date":"2020-05-07","close":4.89},{"date":"2020-05-08","close":5.13},{"date":"2020-05-11","close":4.81},{"date":"2020-05-12","close":4.52},{"date":"2020-05-13","close":3.95},{"date":"2020-05-14","close":4.11},{"date":"2020-05-15","close":4.22},{"date":"2020-05-18","close":5.34},{"date":"2020-05-19","close":5.44},{"date":"2020-05-20","close":5.52},{"date":"2020-05-21","close":5.41},{"date":"2020-05-22","close":4.72},{"date":"2020-05-26","close":5.685},{"date":"2020-05-27","close":6.9},{"date":"2020-05-28","close":7.85},{"date":"2020-05-29","close":7.55},{"date":"2020-06-01","close":7.6},{"date":"2020-06-02","close":7.45},{"date":"2020-06-03","close":8.35},{"date":"2020-06-04","close":9.92},{"date":"2020-06-05","close":11.0},{"date":"2020-06-08","close":12.11},{"date":"2020-06-09","close":11.75},{"date":"2020-06-10","close":10.93},{"date":"2020-06-11","close":9.45},{"date":"2020-06-12","close":9.32},{"date":"2020-06-15","close":8.76},{"date":"2020-06-16","close":9.61},{"date":"2020-06-17","close":10.43},{"date":"2020-06-18","close":9.99},{"date":"2020-06-19","close":8.03},{"date":"2020-06-22","close":8.2},{"date":"2020-06-23","close":8.16},{"date":"2020-06-24","close":7.95},{"date":"2020-06-25","close":7.85},{"date":"2020-06-26","close":7.72},{"date":"2020-06-29","close":7.41},{"date":"2020-06-30","close":7.33},{"date":"2020-07-01","close":7.65},{"date":"2020-07-02","close":7.571},{"date":"2020-07-06","close":7.35},{"date":"2020-07-07","close":6.86},{"date":"2020-07-08","close":6.62},{"date":"2020-07-09","close":6.16},{"date":"2020-07-10","close":5.61},{"date":"2020-07-13","close":4.52},{"date":"2020-07-14","close":4.73},{"date":"2020-07-15","close":5.4},{"date":"2020-07-16","close":6.48},{"date":"2020-07-17","close":6.45},{"date":"2020-07-20","close":6.1},{"date":"2020-07-21","close":7.89},{"date":"2020-07-22","close":7.85},{"date":"2020-07-23","close":6.72},{"date":"2020-07-24","close":6.77},{"date":"2020-07-27","close":6.01},{"date":"2020-07-28","close":6.39},{"date":"2020-07-29","close":6.22},{"date":"2020-07-30","close":5.53},{"date":"2020-07-31","close":4.4235},{"date":"2020-08-03","close":4.5},{"date":"2020-08-04","close":5.3},{"date":"2020-08-05","close":5.39},{"date":"2020-08-06","close":5.22},{"date":"2020-08-07","close":4.97},{"date":"2020-08-10","close":5.06},{"date":"2020-08-11","close":4.84},{"date":"2020-08-12","close":4.95},{"date":"2020-08-13","close":4.8221},{"date":"2020-08-14","close":4.89},{"date":"2020-08-17","close":4.96},{"date":"2020-08-18","close":5.1},{"date":"2020-08-19","close":5.15},{"date":"2020-08-20","close":5.18},{"date":"2020-08-21","close":4.66},{"date":"2020-08-24","close":4.75},{"date":"2020-08-25","close":4.48},{"date":"2020-08-26","close":4.23},{"date":"2020-08-27","close":4.19},{"date":"2020-08-28","close":4.35},{"date":"2020-08-31","close":4.36},{"date":"2020-09-01","close":4.24},{"date":"2020-09-02","close":4.25},{"date":"2020-09-03","close":4.16},{"date":"2020-09-04","close":4.24},{"date":"2020-09-08","close":4.28},{"date":"2020-09-09","close":4.72},{"date":"2020-09-10","close":4.91},{"date":"2020-09-11","close":4.79},{"date":"2020-09-14","close":5.0},{"date":"2020-09-15","close":4.9},{"date":"2020-09-16","close":4.76},{"date":"2020-09-17","close":4.8025},{"date":"2020-09-18","close":5.13},{"date":"2020-09-21","close":4.09},{"date":"2020-09-22","close":3.72},{"date":"2020-09-23","close":3.52},{"date":"2020-09-24","close":3.205},{"date":"2020-09-25","close":3.25},{"date":"2020-09-28","close":4.04},{"date":"2020-09-29","close":3.87},{"date":"2020-09-30","close":4.03},{"date":"2020-10-01","close":4.25},{"date":"2020-10-02","close":4.795},{"date":"2020-10-05","close":4.9},{"date":"2020-10-06","close":4.55},{"date":"2020-10-07","close":4.82},{"date":"2020-10-08","close":5.2},{"date":"2020-10-09","close":5.28},{"date":"2020-10-12","close":5.385},{"date":"2020-10-13","close":5.3059},{"date":"2020-10-14","close":5.28},{"date":"2020-10-15","close":5.3},{"date":"2020-10-16","close":5.1106},{"date":"2020-10-19","close":5.06},{"date":"2020-10-20","close":5.255},{"date":"2020-10-21","close":5.27},{"date":"2020-10-22","close":5.515},{"date":"2020-10-23","close":5.6},{"date":"2020-10-26","close":5.75},{"date":"2020-10-27","close":5.7285},{"date":"2020-10-28","close":5.6},{"date":"2020-10-29","close":5.75},{"date":"2020-10-30","close":5.75},{"date":"2020-11-02","close":5.78},{"date":"2020-11-03","close":5.9},{"date":"2020-11-04","close":5.8519},{"date":"2020-11-05","close":5.82},{"date":"2020-11-06","close":5.8514},{"date":"2020-11-09","close":8.27},{"date":"2020-11-10","close":8.04},{"date":"2020-11-11","close":8.095},{"date":"2020-11-12","close":7.13},{"date":"2020-11-13","close":7.71},{"date":"2020-11-16","close":7.69},{"date":"2020-11-17","close":8.09},{"date":"2020-11-18","close":9.655},{"date":"2020-11-19","close":9.42},{"date":"2020-11-20","close":9.7075},{"date":"2020-11-23","close":10.1},{"date":"2020-11-24","close":11.48},{"date":"2020-11-25","close":10.86},{"date":"2020-11-27","close":10.5},{"date":"2020-11-30","close":9.5},{"date":"2020-12-01","close":8.62},{"date":"2020-12-02","close":9.48},{"date":"2020-12-03","close":10.42},{"date":"2020-12-04","close":10.5},{"date":"2020-12-07","close":11.25},{"date":"2020-12-08","close":13.635},{"date":"2020-12-09","close":14.49},{"date":"2020-12-10","close":15.6},{"date":"2020-12-11","close":15.24},{"date":"2020-12-14","close":16.0},{"date":"2020-12-15","close":15.11},{"date":"2020-12-16","close":15.04},{"date":"2020-12-17","close":15.0},{"date":"2020-12-18","close":15.34},{"date":"2020-12-21","close":14.89},{"date":"2020-12-22","close":12.34},{"date":"2020-12-23","close":12.87},{"date":"2020-12-24","close":11.95},{"date":"2020-12-28","close":13.9},{"date":"2020-12-29","close":13.3},{"date":"2020-12-30","close":13.29},{"date":"2020-12-31","close":13.275},{"date":"2021-01-04","close":12.28},{"date":"2021-01-05","close":13.17},{"date":"2021-01-06","close":13.425},{"date":"2021-01-07","close":13.19},{"date":"2021-01-08","close":14.015},{"date":"2021-01-11","close":13.65},{"date":"2021-01-12","close":13.9},{"date":"2021-01-13","close":14.12},{"date":"2021-01-14","close":15.02},{"date":"2021-01-15","close":14.79},{"date":"2021-01-19","close":14.41},{"date":"2021-01-20","close":14.54},{"date":"2021-01-21","close":14.13},{"date":"2021-01-22","close":14.0},{"date":"2021-01-25","close":14.29},{"date":"2021-01-26","close":15.52},{"date":"2021-01-27","close":16.82},{"date":"2021-01-28","close":16.85},{"date":"2021-01-29","close":17.0},{"date":"2021-02-01","close":16.74},{"date":"2021-02-02","close":17.26},{"date":"2021-02-03","close":17.12},{"date":"2021-02-04","close":17.18},{"date":"2021-02-05","close":16.91},{"date":"2021-02-08","close":17.45},{"date":"2021-02-09","close":17.804},{"date":"2021-02-10","close":17.97},{"date":"2021-02-11","close":18.73},{"date":"2021-02-12","close":18.95},{"date":"2021-02-16","close":18.75},{"date":"2021-02-17","close":18.68},{"date":"2021-02-18","close":18.75},{"date":"2021-02-19","close":19.76},{"date":"2021-02-22","close":20.75},{"date":"2021-02-23","close":20.415},{"date":"2021-02-24","close":21.13},{"date":"2021-02-25","close":20.11},{"date":"2021-02-26","close":21.73},{"date":"2021-03-01","close":21.64},{"date":"2021-03-02","close":21.13},{"date":"2021-03-03","close":21.7},{"date":"2021-03-04","close":21.53},{"date":"2021-03-05","close":21.84},{"date":"2021-03-08","close":21.11},{"date":"2021-03-09","close":21.33},{"date":"2021-03-10","close":21.64},{"date":"2021-03-11","close":21.63},{"date":"2021-03-12","close":21.65},{"date":"2021-03-15","close":22.0867},{"date":"2021-03-16","close":22.63},{"date":"2021-03-17","close":22.7},{"date":"2021-03-18","close":22.26},{"date":"2021-03-19","close":22.59},{"date":"2021-03-22","close":23.16},{"date":"2021-03-23","close":23.15},{"date":"2021-03-24","close":23.13},{"date":"2021-03-25","close":23.21},{"date":"2021-03-26","close":23.1},{"date":"2021-03-29","close":23.34},{"date":"2021-03-30","close":23.52},{"date":"2021-03-31","close":23.6},{"date":"2021-04-01","close":23.7},{"date":"2021-04-05","close":23.6105},{"date":"2021-04-06","close":23.85},{"date":"2021-04-07","close":23.96},{"date":"2021-04-08","close":23.72},{"date":"2021-04-09","close":23.94},{"date":"2021-04-12","close":23.8997},{"date":"2021-04-13","close":23.78},{"date":"2021-04-14","close":24.12},{"date":"2021-04-15","close":23.89},{"date":"2021-04-16","close":23.65},{"date":"2021-04-19","close":24.15},{"date":"2021-04-20","close":23.707},{"date":"2021-04-21","close":24.1},{"date":"2021-04-22","close":24.07},{"date":"2021-04-23","close":24.0},{"date":"2021-04-26","close":23.7727},{"date":"2021-04-27","close":23.5},{"date":"2021-04-28","close":23.6},{"date":"2021-04-29","close":23.6},{"date":"2021-04-30","close":23.2},{"date":"2021-05-03","close":23.44},{"date":"2021-05-04","close":23.0},{"date":"2021-05-05","close":24.08},{"date":"2021-05-06","close":24.01},{"date":"2021-05-07","close":24.39},{"date":"2021-05-10","close":24.35},{"date":"2021-05-11","close":24.64},{"date":"2021-05-12","close":24.57},{"date":"2021-05-13","close":24.415},{"date":"2021-05-14","close":24.45},{"date":"2021-05-17","close":24.49},{"date":"2021-05-18","close":24.4},{"date":"2021-05-19","close":24.92},{"date":"2021-05-20","close":25.14},{"date":"2021-05-21","close":25.4},{"date":"2021-05-24","close":25.71},{"date":"2021-05-25","close":26.29},{"date":"2021-05-26","close":26.2},{"date":"2021-05-27","close":26.14},{"date":"2021-05-28","close":26.2},{"date":"2021-06-01","close":26.43},{"date":"2021-06-02","close":26.6},{"date":"2021-06-03","close":26.68},{"date":"2021-06-04","close":26.76},{"date":"2021-06-07","close":26.85},{"date":"2021-06-08","close":26.85},{"date":"2021-06-09","close":27.02},{"date":"2021-06-10","close":27.0},{"date":"2021-06-11","close":26.94},{"date":"2021-06-14","close":26.92},{"date":"2021-06-15","close":26.82},{"date":"2021-06-16","close":26.8},{"date":"2021-06-17","close":26.77},{"date":"2021-06-18","close":26.43},{"date":"2021-06-21","close":26.3593},{"date":"2021-06-22","close":26.15},{"date":"2021-06-23","close":26.3879},{"date":"2021-06-24","close":26.3},{"date":"2021-06-25","close":26.55},{"date":"2021-06-28","close":26.77},{"date":"2021-06-29","close":26.77},{"date":"2021-06-30","close":26.77},{"date":"2021-07-01","close":26.95},{"date":"2021-07-02","close":26.7},{"date":"2021-07-06","close":26.1894},{"date":"2021-07-07","close":26.0819},{"date":"2021-07-08","close":26.34},{"date":"2021-07-09","close":26.07},{"date":"2021-07-12","close":26.22},{"date":"2021-07-13","close":26.0},{"date":"2021-07-14","close":26.2399},{"date":"2021-07-15","close":26.0},{"date":"2021-07-16","close":26.0008},{"date":"2021-07-19","close":25.77},{"date":"2021-07-20","close":25.46},{"date":"2021-07-21","close":25.83},{"date":"2021-07-22","close":25.56},{"date":"2021-07-23","close":25.499},{"date":"2021-07-26","close":26.23},{"date":"2021-07-27","close":26.04},{"date":"2021-07-28","close":26.31},{"date":"2021-07-29","close":26.32},{"date":"2021-07-30","close":26.26},{"date":"2021-08-02","close":25.8093},{"date":"2021-08-03","close":26.1106},{"date":"2021-08-04","close":26.43},{"date":"2021-08-05","close":26.0},{"date":"2021-08-06","close":26.1},{"date":"2021-08-09","close":26.0},{"date":"2021-08-10","close":26.26},{"date":"2021-08-11","close":26.49},{"date":"2021-08-12","close":26.25},{"date":"2021-08-13","close":26.25},{"date":"2021-08-16","close":26.55},{"date":"2021-08-17","close":26.77},{"date":"2021-08-18","close":26.56},{"date":"2021-08-19","close":26.244},{"date":"2021-08-20","close":26.16},{"date":"2021-08-23","close":26.39},{"date":"2021-08-24","close":26.77},{"date":"2021-08-25","close":26.5},{"date":"2021-08-26","close":26.5},{"date":"2021-08-27","close":26.53},{"date":"2021-08-30","close":26.5001},{"date":"2021-08-31","close":26.5},{"date":"2021-09-01","close":26.5},{"date":"2021-09-02","close":26.5},{"date":"2021-09-03","close":26.5},{"date":"2021-09-07","close":26.5},{"date":"2021-09-08","close":26.76},{"date":"2021-09-09","close":26.56},{"date":"2021-09-10","close":26.51},{"date":"2021-09-13","close":26.53},{"date":"2021-09-14","close":26.6},{"date":"2021-09-15","close":26.81},{"date":"2021-09-16","close":26.96},{"date":"2021-09-17","close":26.73},{"date":"2021-09-20","close":26.2375},{"date":"2021-09-21","close":26.1969},{"date":"2021-09-22","close":26.0},{"date":"2021-09-23","close":26.41},{"date":"2021-09-24","close":26.51},{"date":"2021-09-27","close":26.59},{"date":"2021-09-28","close":26.5815},{"date":"2021-09-29","close":25.16},{"date":"2021-09-30","close":25.9488},{"date":"2021-10-01","close":26.03},{"date":"2021-10-04","close":26.26},{"date":"2021-10-05","close":26.0},{"date":"2021-10-06","close":25.9},{"date":"2021-10-07","close":25.88},{"date":"2021-10-08","close":26.0},{"date":"2021-10-11","close":25.85},{"date":"2021-10-12","close":25.99},{"date":"2021-10-13","close":25.9264},{"date":"2021-10-14","close":26.0},{"date":"2021-10-15","close":26.5},{"date":"2021-10-18","close":26.84},{"date":"2021-10-19","close":26.8067},{"date":"2021-10-20","close":26.883},{"date":"2021-10-21","close":26.9},{"date":"2021-10-22","close":26.98},{"date":"2021-10-25","close":26.96},{"date":"2021-10-26","close":26.59},{"date":"2021-10-27","close":26.84},{"date":"2021-10-28","close":27.043},{"date":"2021-10-29","close":27.05},{"date":"2021-11-01","close":27.0},{"date":"2021-11-02","close":26.96},{"date":"2021-11-03","close":26.84},{"date":"2021-11-04","close":26.87},{"date":"2021-11-05","close":26.9672},{"date":"2021-11-08","close":26.84},{"date":"2021-11-09","close":26.9},{"date":"2021-11-10","close":26.84},{"date":"2021-11-11","close":26.8},{"date":"2021-11-12","close":26.84},{"date":"2021-11-15","close":26.84},{"date":"2021-11-16","close":26.84},{"date":"2021-11-17","close":26.84},{"date":"2021-11-18","close":26.73},{"date":"2021-11-19","close":26.84},{"date":"2021-11-22","close":26.84},{"date":"2021-11-23","close":26.84},{"date":"2021-11-24","close":26.35},{"date":"2021-11-26","close":26.0306},{"date":"2021-11-29","close":26.7},{"date":"2021-11-30","close":24.31},{"date":"2021-12-01","close":24.365},{"date":"2021-12-02","close":23.48},{"date":"2021-12-03","close":22.07},{"date":"2021-12-06","close":21.8304},{"date":"2021-12-07","close":21.8304},{"date":"2021-12-08","close":23.4},{"date":"2021-12-09","close":24.03},{"date":"2021-12-10","close":24.06},{"date":"2021-12-13","close":23.1},{"date":"2021-12-14","close":23.04},{"date":"2021-12-15","close":23.26},{"date":"2021-12-16","close":23.605},{"date":"2021-12-17","close":23.5588},{"date":"2021-12-20","close":23.07},{"date":"2021-12-21","close":23.75},{"date":"2021-12-22","close":23.3515},{"date":"2021-12-23","close":23.19},{"date":"2021-12-27","close":23.527},{"date":"2021-12-28","close":23.505},{"date":"2021-12-29","close":23.65},{"date":"2021-12-30","close":22.8},{"date":"2021-12-31","close":22.82},{"date":"2022-01-03","close":23.22},{"date":"2022-01-04","close":22.79},{"date":"2022-01-05","close":22.5},{"date":"2022-01-06","close":21.9573},{"date":"2022-01-07","close":22.4},{"date":"2022-01-10","close":22.88},{"date":"2022-01-11","close":23.25},{"date":"2022-01-12","close":22.81},{"date":"2022-01-13","close":22.69},{"date":"2022-01-14","close":22.5},{"date":"2022-01-18","close":22.5},{"date":"2022-01-19","close":22.51},{"date":"2022-01-20","close":22.87},{"date":"2022-01-21","close":22.45},{"date":"2022-01-24","close":22.49},{"date":"2022-01-25","close":22.95},{"date":"2022-01-26","close":22.47},{"date":"2022-01-27","close":22.64},{"date":"2022-01-28","close":22.29},{"date":"2022-01-31","close":22.35},{"date":"2022-02-01","close":23.21},{"date":"2022-02-02","close":22.8},{"date":"2022-02-03","close":22.5},{"date":"2022-02-04","close":22.5},{"date":"2022-02-07","close":22.5},{"date":"2022-02-08","close":22.23},{"date":"2022-02-09","close":22.11},{"date":"2022-02-10","close":22.5},{"date":"2022-02-11","close":21.7},{"date":"2022-02-14","close":21.9938},{"date":"2022-02-15","close":21.9938},{"date":"2022-02-16","close":21.9938},{"date":"2022-02-17","close":21.9925},{"date":"2022-02-18","close":21.7},{"date":"2022-02-22","close":21.5},{"date":"2022-02-23","close":21.24},{"date":"2022-02-24","close":20.85},{"date":"2022-02-25","close":21.1},{"date":"2022-02-28","close":21.27},{"date":"2022-03-01","close":21.18},{"date":"2022-03-02","close":21.68},{"date":"2022-03-03","close":21.17},{"date":"2022-03-04","close":20.2},{"date":"2022-03-07","close":20.5599},{"date":"2022-03-08","close":20.5599},{"date":"2022-03-09","close":21.0},{"date":"2022-03-10","close":20.95},{"date":"2022-03-11","close":21.3},{"date":"2022-03-14","close":21.3},{"date":"2022-03-15","close":21.3},{"date":"2022-03-16","close":21.65},{"date":"2022-03-17","close":21.7116},{"date":"2022-03-18","close":21.7116},{"date":"2022-03-21","close":21.71},{"date":"2022-03-22","close":21.71},{"date":"2022-03-23","close":22.0},{"date":"2022-03-24","close":22.25},{"date":"2022-03-25","close":22.25},{"date":"2022-03-28","close":22.095},{"date":"2022-03-29","close":22.19},{"date":"2022-03-30","close":22.2},{"date":"2022-03-31","close":22.19},{"date":"2022-04-01","close":22.19},{"date":"2022-04-04","close":22.2},{"date":"2022-04-05","close":22.01},{"date":"2022-04-06","close":21.62},{"date":"2022-04-07","close":21.54},{"date":"2022-04-08","close":21.54},{"date":"2022-04-11","close":21.04},{"date":"2022-04-12","close":21.18},{"date":"2022-04-13","close":21.59},{"date":"2022-04-14","close":21.5899},{"date":"2022-04-18","close":21.5899},{"date":"2022-04-19","close":21.6187},{"date":"2022-04-20","close":21.19},{"date":"2022-04-21","close":21.43},{"date":"2022-04-22","close":21.33},{"date":"2022-04-25","close":20.9001},{"date":"2022-04-26","close":21.38},{"date":"2022-04-27","close":21.03},{"date":"2022-04-28","close":20.8},{"date":"2022-04-29","close":21.24},{"date":"2022-05-02","close":21.24},{"date":"2022-05-03","close":21.59},{"date":"2022-05-04","close":20.7657},{"date":"2022-05-05","close":20.64},{"date":"2022-05-06","close":19.76},{"date":"2022-05-09","close":18.28},{"date":"2022-05-10","close":19.25},{"date":"2022-05-11","close":20.04},{"date":"2022-05-12","close":18.415},{"date":"2022-05-13","close":18.6568},{"date":"2022-05-16","close":18.8397},{"date":"2022-05-17","close":17.9931},{"date":"2022-05-18","close":18.095},{"date":"2022-05-19","close":17.9999},{"date":"2022-05-20","close":17.79},{"date":"2022-05-23","close":18.0},{"date":"2022-05-24","close":18.0},{"date":"2022-05-25","close":17.5},{"date":"2022-05-26","close":18.0},{"date":"2022-05-27","close":18.01},{"date":"2022-05-31","close":18.61},{"date":"2022-06-01","close":18.61},{"date":"2022-06-02","close":18.61},{"date":"2022-06-03","close":18.8766},{"date":"2022-06-06","close":19.47},{"date":"2022-06-07","close":19.73},{"date":"2022-06-08","close":19.9286},{"date":"2022-06-09","close":19.48},{"date":"2022-06-10","close":19.48},{"date":"2022-06-13","close":20.0},{"date":"2022-06-14","close":18.12},{"date":"2022-06-15","close":18.13},{"date":"2022-06-16","close":18.5},{"date":"2022-06-17","close":19.0},{"date":"2022-06-21","close":19.0},{"date":"2022-06-22","close":19.0684},{"date":"2022-06-23","close":19.1372},{"date":"2022-06-24","close":19.1682},{"date":"2022-06-27","close":19.1682},{"date":"2022-06-28","close":18.851},{"date":"2022-06-29","close":18.77},{"date":"2022-06-30","close":18.77},{"date":"2022-07-01","close":19.86},{"date":"2022-07-05","close":19.6},{"date":"2022-07-06","close":19.6},{"date":"2022-07-07","close":19.44},{"date":"2022-07-08","close":18.9001},{"date":"2022-07-11","close":18.92},{"date":"2022-07-12","close":18.91},{"date":"2022-07-13","close":18.9},{"date":"2022-07-14","close":18.51},{"date":"2022-07-15","close":18.46},{"date":"2022-07-18","close":18.46},{"date":"2022-07-19","close":18.5},{"date":"2022-07-20","close":17.3},{"date":"2022-07-21","close":17.4},{"date":"2022-07-22","close":16.73},{"date":"2022-07-25","close":17.3296},{"date":"2022-07-26","close":17.12},{"date":"2022-07-27","close":17.12},{"date":"2022-07-28","close":17.16},{"date":"2022-07-29","close":17.01},{"date":"2022-08-01","close":17.2},{"date":"2022-08-02","close":17.2},{"date":"2022-08-03","close":18.83},{"date":"2022-08-04","close":19.07},{"date":"2022-08-05","close":19.07},{"date":"2022-08-08","close":19.25},{"date":"2022-08-09","close":19.25},{"date":"2022-08-10","close":19.25},{"date":"2022-08-11","close":18.5101},{"date":"2022-08-12","close":19.23},{"date":"2022-08-15","close":18.3},{"date":"2022-08-16","close":18.3},{"date":"2022-08-17","close":18.19},{"date":"2022-08-18","close":18.9},{"date":"2022-08-19","close":19.22},{"date":"2022-08-22","close":19.0},{"date":"2022-08-23","close":18.39},{"date":"2022-08-24","close":18.39},{"date":"2022-08-25","close":19.095},{"date":"2022-08-26","close":18.9},{"date":"2022-08-29","close":18.9},{"date":"2022-08-30","close":19.0},{"date":"2022-08-31","close":18.9},{"date":"2022-09-01","close":18.9},{"date":"2022-09-02","close":18.78},{"date":"2022-09-06","close":18.3095},{"date":"2022-09-07","close":18.2},{"date":"2022-09-08","close":18.04},{"date":"2022-09-09","close":19.34},{"date":"2022-09-12","close":18.69},{"date":"2022-09-13","close":18.5},{"date":"2022-09-14","close":19.0},{"date":"2022-09-15","close":19.3},{"date":"2022-09-16","close":18.75},{"date":"2022-09-19","close":18.5},{"date":"2022-09-20","close":17.83},{"date":"2022-09-21","close":17.83},{"date":"2022-09-22","close":17.83},{"date":"2022-09-23","close":17.53},{"date":"2022-09-26","close":17.68},{"date":"2022-09-27","close":17.47},{"date":"2022-09-28","close":17.423},{"date":"2022-09-29","close":16.9542},{"date":"2022-09-30","close":16.24},{"date":"2022-10-03","close":16.24},{"date":"2022-10-04","close":16.24},{"date":"2022-10-05","close":16.18},{"date":"2022-10-06","close":16.105},{"date":"2022-10-07","close":16.4},{"date":"2022-10-10","close":16.4},{"date":"2022-10-11","close":15.45},{"date":"2022-10-12","close":14.83},{"date":"2022-10-13","close":14.8},{"date":"2022-10-14","close":14.95},{"date":"2022-10-17","close":14.73},{"date":"2022-10-18","close":14.64},{"date":"2022-10-19","close":14.42},{"date":"2022-10-20","close":14.02},{"date":"2022-10-21","close":14.7099},{"date":"2022-10-24","close":14.37},{"date":"2022-10-25","close":14.51},{"date":"2022-10-26","close":14.41},{"date":"2022-10-27","close":14.52},{"date":"2022-10-28","close":14.6},{"date":"2022-10-31","close":14.55},{"date":"2022-11-01","close":14.5},{"date":"2022-11-02","close":14.71},{"date":"2022-11-03","close":15.4},{"date":"2022-11-04","close":15.71},{"date":"2022-11-07","close":16.0},{"date":"2022-11-08","close":16.31},{"date":"2022-11-09","close":16.21},{"date":"2022-11-10","close":16.3},{"date":"2022-11-11","close":17.47},{"date":"2022-11-14","close":17.5},{"date":"2022-11-15","close":17.17},{"date":"2022-11-16","close":17.02},{"date":"2022-11-17","close":17.39},{"date":"2022-11-18","close":17.3},{"date":"2022-11-21","close":17.2},{"date":"2022-11-22","close":17.3},{"date":"2022-11-23","close":17.31},{"date":"2022-11-25","close":17.9934},{"date":"2022-11-28","close":17.3709},{"date":"2022-11-29","close":16.88},{"date":"2022-11-30","close":16.9122},{"date":"2022-12-01","close":16.9122},{"date":"2022-12-02","close":17.55},{"date":"2022-12-05","close":17.02},{"date":"2022-12-06","close":17.02},{"date":"2022-12-07","close":17.02},{"date":"2022-12-08","close":16.54},{"date":"2022-12-09","close":17.4835},{"date":"2022-12-12","close":17.4835},{"date":"2022-12-13","close":16.995},{"date":"2022-12-14","close":16.7},{"date":"2022-12-15","close":16.7258},{"date":"2022-12-16","close":16.4738},{"date":"2022-12-19","close":16.25},{"date":"2022-12-20","close":16.25},{"date":"2022-12-21","close":16.52},{"date":"2022-12-22","close":17.1},{"date":"2022-12-23","close":16.58},{"date":"2022-12-27","close":16.7879},{"date":"2022-12-28","close":16.7},{"date":"2022-12-29","close":16.85},{"date":"2022-12-30","close":17.06},{"date":"2023-01-03","close":17.55},{"date":"2023-01-04","close":18.0},{"date":"2023-01-05","close":18.1},{"date":"2023-01-06","close":18.12},{"date":"2023-01-09","close":18.25},{"date":"2023-01-10","close":18.5521},{"date":"2023-01-11","close":18.4},{"date":"2023-01-12","close":18.5},{"date":"2023-01-13","close":18.15},{"date":"2023-01-17","close":18.15},{"date":"2023-01-18","close":18.3503},{"date":"2023-01-19","close":18.3503},{"date":"2023-01-20","close":18.112},{"date":"2023-01-23","close":19.02},{"date":"2023-01-24","close":19.02},{"date":"2023-01-25","close":19.287},{"date":"2023-01-26","close":19.1},{"date":"2023-01-27","close":19.08},{"date":"2023-01-30","close":19.23},{"date":"2023-01-31","close":19.5},{"date":"2023-02-01","close":19.43},{"date":"2023-02-02","close":19.5},{"date":"2023-02-03","close":19.3},{"date":"2023-02-06","close":19.425},{"date":"2023-02-07","close":19.1},{"date":"2023-02-08","close":18.75},{"date":"2023-02-09","close":18.43},{"date":"2023-02-10","close":19.5},{"date":"2023-02-13","close":18.95},{"date":"2023-02-14","close":18.9895},{"date":"2023-02-15","close":18.9895},{"date":"2023-02-16","close":18.4796},{"date":"2023-02-17","close":18.375},{"date":"2023-02-21","close":18.17},{"date":"2023-02-22","close":17.68},{"date":"2023-02-23","close":18.2501},{"date":"2023-02-24","close":17.95},{"date":"2023-02-27","close":17.28},{"date":"2023-02-28","close":17.2501},{"date":"2023-03-01","close":17.79},{"date":"2023-03-02","close":17.79},{"date":"2023-03-03","close":17.79},{"date":"2023-03-06","close":17.5},{"date":"2023-03-07","close":17.5},{"date":"2023-03-08","close":17.5},{"date":"2023-03-09","close":17.0},{"date":"2023-03-10","close":17.0},{"date":"2023-03-13","close":16.42},{"date":"2023-03-14","close":16.7886},{"date":"2023-03-15","close":17.0},{"date":"2023-03-16","close":17.0},{"date":"2023-03-17","close":17.0},{"date":"2023-03-20","close":16.6},{"date":"2023-03-21","close":16.6703},{"date":"2023-03-22","close":16.6703},{"date":"2023-03-23","close":16.775},{"date":"2023-03-24","close":16.775},{"date":"2023-03-27","close":16.4201},{"date":"2023-03-28","close":16.4201},{"date":"2023-03-29","close":17.15},{"date":"2023-03-30","close":16.41},{"date":"2023-03-31","close":15.97},{"date":"2023-04-03","close":16.16},{"date":"2023-04-04","close":16.1},{"date":"2023-04-05","close":16.54},{"date":"2023-04-06","close":16.3264},{"date":"2023-04-10","close":16.52},{"date":"2023-04-11","close":16.205},{"date":"2023-04-12","close":16.91},{"date":"2023-04-13","close":17.0},{"date":"2023-04-14","close":17.01},{"date":"2023-04-17","close":16.92},{"date":"2023-04-18","close":16.9998},{"date":"2023-04-19","close":16.6},{"date":"2023-04-20","close":16.7},{"date":"2023-04-21","close":16.5},{"date":"2023-04-24","close":16.5},{"date":"2023-04-25","close":16.71},{"date":"2023-04-26","close":17.01},{"date":"2023-04-27","close":17.01},{"date":"2023-04-28","close":17.65},{"date":"2023-05-01","close":17.36},{"date":"2023-05-02","close":17.0},{"date":"2023-05-03","close":17.0},{"date":"2023-05-04","close":16.66},{"date":"2023-05-05","close":17.0},{"date":"2023-05-08","close":16.26},{"date":"2023-05-09","close":16.35},{"date":"2023-05-10","close":16.35},{"date":"2023-05-11","close":16.5},{"date":"2023-05-12","close":16.5},{"date":"2023-05-15","close":16.5},{"date":"2023-05-16","close":16.1749},{"date":"2023-05-17","close":15.95},{"date":"2023-05-18","close":15.95},{"date":"2023-05-19","close":16.0724},{"date":"2023-05-22","close":16.0991},{"date":"2023-05-23","close":16.25},{"date":"2023-05-24","close":16.25},{"date":"2023-05-25","close":16.23},{"date":"2023-05-26","close":16.1},{"date":"2023-05-30","close":15.94},{"date":"2023-05-31","close":15.9275},{"date":"2023-06-01","close":15.6},{"date":"2023-06-02","close":15.85},{"date":"2023-06-05","close":15.77},{"date":"2023-06-06","close":16.1},{"date":"2023-06-07","close":15.6294},{"date":"2023-06-08","close":15.62},{"date":"2023-06-09","close":15.1501},{"date":"2023-06-12","close":15.7},{"date":"2023-06-13","close":15.7},{"date":"2023-06-14","close":15.7},{"date":"2023-06-15","close":15.7},{"date":"2023-06-16","close":15.8999},{"date":"2023-06-20","close":15.4},{"date":"2023-06-21","close":15.7},{"date":"2023-06-22","close":16.08},{"date":"2023-06-23","close":15.89},{"date":"2023-06-26","close":15.51},{"date":"2023-06-27","close":16.0},{"date":"2023-06-28","close":15.67},{"date":"2023-06-29","close":15.4066},{"date":"2023-06-30","close":15.5999},{"date":"2023-07-03","close":15.6201},{"date":"2023-07-05","close":15.095},{"date":"2023-07-06","close":15.095},{"date":"2023-07-07","close":15.235},{"date":"2023-07-10","close":14.98},{"date":"2023-07-11","close":15.0},{"date":"2023-07-12","close":15.285},{"date":"2023-07-13","close":14.84},{"date":"2023-07-14","close":14.71},{"date":"2023-07-17","close":14.795},{"date":"2023-07-18","close":14.59},{"date":"2023-07-19","close":14.92},{"date":"2023-07-20","close":14.87},{"date":"2023-07-21","close":14.76},{"date":"2023-07-24","close":14.775},{"date":"2023-07-25","close":14.63},{"date":"2023-07-26","close":14.63},{"date":"2023-07-27","close":14.8},{"date":"2023-07-28","close":14.83},{"date":"2023-07-31","close":14.5},{"date":"2023-08-01","close":14.28},{"date":"2023-08-02","close":13.57},{"date":"2023-08-03","close":13.15},{"date":"2023-08-04","close":13.2},{"date":"2023-08-07","close":13.2},{"date":"2023-08-08","close":12.9999},{"date":"2023-08-09","close":13.25},{"date":"2023-08-10","close":12.99},{"date":"2023-08-11","close":12.94},{"date":"2023-08-14","close":12.99},{"date":"2023-08-15","close":13.15},{"date":"2023-08-16","close":12.8201},{"date":"2023-08-17","close":12.95},{"date":"2023-08-18","close":12.87},{"date":"2023-08-21","close":12.8},{"date":"2023-08-22","close":12.2029},{"date":"2023-08-23","close":12.18},{"date":"2023-08-24","close":12.13},{"date":"2023-08-25","close":12.88},{"date":"2023-08-28","close":12.62},{"date":"2023-08-29","close":12.62},{"date":"2023-08-30","close":12.88},{"date":"2023-08-31","close":12.44},{"date":"2023-09-01","close":13.29},{"date":"2023-09-05","close":12.3},{"date":"2023-09-06","close":12.0},{"date":"2023-09-07","close":11.9},{"date":"2023-09-08","close":11.52},{"date":"2023-09-11","close":11.76},{"date":"2023-09-12","close":11.5},{"date":"2023-09-13","close":11.74},{"date":"2023-09-14","close":11.6},{"date":"2023-09-15","close":11.74},{"date":"2023-09-18","close":11.74},{"date":"2023-09-19","close":11.55},{"date":"2023-09-20","close":11.73},{"date":"2023-09-21","close":10.94},{"date":"2023-09-22","close":10.91},{"date":"2023-09-25","close":11.18},{"date":"2023-09-26","close":11.14},{"date":"2023-09-27","close":10.9299},{"date":"2023-09-28","close":10.94},{"date":"2023-09-29","close":10.67},{"date":"2023-10-02","close":9.825},{"date":"2023-10-03","close":8.95},{"date":"2023-10-04","close":9.0},{"date":"2023-10-05","close":8.3874},{"date":"2023-10-06","close":8.3874},{"date":"2023-10-09","close":8.88},{"date":"2023-10-10","close":8.73},{"date":"2023-10-11","close":9.53},{"date":"2023-10-12","close":9.5},{"date":"2023-10-13","close":9.73},{"date":"2023-10-16","close":9.905},{"date":"2023-10-17","close":10.76},{"date":"2023-10-18","close":10.94},{"date":"2023-10-19","close":10.94},{"date":"2023-10-20","close":10.8},{"date":"2023-10-23","close":10.8},{"date":"2023-10-24","close":11.25},{"date":"2023-10-25","close":10.5},{"date":"2023-10-26","close":10.4925},{"date":"2023-10-27","close":10.4925},{"date":"2023-10-30","close":9.8},{"date":"2023-10-31","close":9.96},{"date":"2023-11-01","close":10.05},{"date":"2023-11-02","close":11.55},{"date":"2023-11-03","close":11.39},{"date":"2023-11-06","close":10.58},{"date":"2023-11-07","close":11.1465},{"date":"2023-11-08","close":10.2999},{"date":"2023-11-09","close":9.32},{"date":"2023-11-10","close":9.895},{"date":"2023-11-13","close":9.8},{"date":"2023-11-14","close":10.93},{"date":"2023-11-15","close":10.49},{"date":"2023-11-16","close":10.29},{"date":"2023-11-17","close":10.67},{"date":"2023-11-20","close":10.53},{"date":"2023-11-21","close":10.64},{"date":"2023-11-22","close":10.64},{"date":"2023-11-24","close":10.7},{"date":"2023-11-27","close":10.2},{"date":"2023-11-28","close":9.99},{"date":"2023-11-29","close":9.9106},{"date":"2023-11-30","close":10.0},{"date":"2023-12-01","close":10.1},{"date":"2023-12-04","close":9.9},{"date":"2023-12-05","close":9.9},{"date":"2023-12-06","close":10.02},{"date":"2023-12-07","close":9.77},{"date":"2023-12-08","close":10.0},{"date":"2023-12-11","close":10.0},{"date":"2023-12-12","close":10.4},{"date":"2023-12-13","close":10.8},{"date":"2023-12-14","close":11.75},{"date":"2023-12-15","close":12.88},{"date":"2023-12-18","close":14.19},{"date":"2023-12-19","close":15.15},{"date":"2023-12-20","close":14.14},{"date":"2023-12-21","close":14.05},{"date":"2023-12-22","close":14.31},{"date":"2023-12-26","close":14.25},{"date":"2023-12-27","close":14.3},{"date":"2023-12-28","close":14.1},{"date":"2023-12-29","close":14.5},{"date":"2024-01-02","close":13.8},{"date":"2024-01-03","close":13.02},{"date":"2024-01-04","close":13.38},{"date":"2024-01-05","close":13.8406},{"date":"2024-01-08","close":13.2915},{"date":"2024-01-09","close":12.74},{"date":"2024-01-10","close":12.8542},{"date":"2024-01-11","close":12.6388},{"date":"2024-01-12","close":12.125},{"date":"2024-01-16","close":11.7},{"date":"2024-01-17","close":10.92},{"date":"2024-01-18","close":11.15},{"date":"2024-01-19","close":10.5949},{"date":"2024-01-22","close":11.03},{"date":"2024-01-23","close":11.03},{"date":"2024-01-24","close":11.25},{"date":"2024-01-25","close":11.3061},{"date":"2024-01-26","close":11.1},{"date":"2024-01-29","close":11.01},{"date":"2024-01-30","close":11.9},{"date":"2024-01-31","close":12.54},{"date":"2024-02-01","close":12.5853},{"date":"2024-02-02","close":13.52},{"date":"2024-02-05","close":12.55},{"date":"2024-02-06","close":12.39},{"date":"2024-02-07","close":12.39},{"date":"2024-02-08","close":12.4},{"date":"2024-02-09","close":11.83},{"date":"2024-02-12","close":12.42},{"date":"2024-02-13","close":11.96},{"date":"2024-02-14","close":11.84},{"date":"2024-02-15","close":12.15},{"date":"2024-02-16","close":12.15},{"date":"2024-02-20","close":12.15},{"date":"2024-02-21","close":11.69},{"date":"2024-02-22","close":11.6},{"date":"2024-02-23","close":11.73},{"date":"2024-02-26","close":11.5},{"date":"2024-02-27","close":12.17},{"date":"2024-02-28","close":12.7},{"date":"2024-02-29","close":13.99},{"date":"2024-03-01","close":14.42},{"date":"2024-03-04","close":15.3},{"date":"2024-03-05","close":14.06},{"date":"2024-03-06","close":14.63},{"date":"2024-03-07","close":14.25},{"date":"2024-03-08","close":14.25},{"date":"2024-03-11","close":14.074},{"date":"2024-03-12","close":13.42},{"date":"2024-03-13","close":13.25},{"date":"2024-03-14","close":13.25},{"date":"2024-03-15","close":13.26},{"date":"2024-03-18","close":13.95},{"date":"2024-03-19","close":13.95},{"date":"2024-03-20","close":14.2},{"date":"2024-03-21","close":14.2999},{"date":"2024-03-22","close":14.2999},{"date":"2024-03-25","close":14.1858},{"date":"2024-03-26","close":14.2984},{"date":"2024-03-27","close":13.8297},{"date":"2024-03-28","close":13.8297},{"date":"2024-04-01","close":13.5988},{"date":"2024-04-02","close":13.6584},{"date":"2024-04-03","close":13.14},{"date":"2024-04-04","close":13.58},{"date":"2024-04-05","close":13.58},{"date":"2024-04-08","close":13.7},{"date":"2024-04-09","close":13.7},{"date":"2024-04-10","close":13.41},{"date":"2024-04-11","close":13.4268},{"date":"2024-04-12","close":13.2584},{"date":"2024-04-15","close":13.3999},{"date":"2024-04-16","close":13.81},{"date":"2024-04-17","close":13.1},{"date":"2024-04-18","close":13.6},{"date":"2024-04-19","close":13.2},{"date":"2024-04-22","close":13.15},{"date":"2024-04-23","close":13.8064},{"date":"2024-04-24","close":13.6},{"date":"2024-04-25","close":13.5},{"date":"2024-04-26","close":13.5488},{"date":"2024-04-29","close":13.595},{"date":"2024-04-30","close":13.85},{"date":"2024-05-01","close":13.6999},{"date":"2024-05-02","close":13.36},{"date":"2024-05-03","close":13.35},{"date":"2024-05-06","close":13.16},{"date":"2024-05-07","close":13.16},{"date":"2024-05-08","close":13.0},{"date":"2024-05-09","close":13.0815},{"date":"2024-05-10","close":13.0},{"date":"2024-05-13","close":12.75},{"date":"2024-05-14","close":12.89},{"date":"2024-05-15","close":13.02},{"date":"2024-05-16","close":13.0754},{"date":"2024-05-17","close":13.3701},{"date":"2024-05-20","close":13.035},{"date":"2024-05-21","close":12.8},{"date":"2024-05-22","close":12.7101},{"date":"2024-05-23","close":12.66},{"date":"2024-05-24","close":12.51},{"date":"2024-05-28","close":12.4001},{"date":"2024-05-29","close":12.9399},{"date":"2024-05-30","close":12.4},{"date":"2024-05-31","close":12.4},{"date":"2024-06-03","close":12.5},{"date":"2024-06-04","close":12.4001},{"date":"2024-06-05","close":12.88},{"date":"2024-06-06","close":12.89},{"date":"2024-06-07","close":13.22},{"date":"2024-06-10","close":13.25},{"date":"2024-06-11","close":14.5},{"date":"2024-06-12","close":14.4999},{"date":"2024-06-13","close":14.47},{"date":"2024-06-14","close":14.64},{"date":"2024-06-17","close":14.65},{"date":"2024-06-18","close":14.68},{"date":"2024-06-20","close":14.08},{"date":"2024-06-21","close":14.3358},{"date":"2024-06-24","close":14.0},{"date":"2024-06-25","close":14.72},{"date":"2024-06-26","close":14.8},{"date":"2024-06-27","close":14.6},{"date":"2024-06-28","close":14.35},{"date":"2024-07-01","close":14.7},{"date":"2024-07-02","close":14.85},{"date":"2024-07-03","close":14.8494},{"date":"2024-07-05","close":14.7831},{"date":"2024-07-08","close":14.29},{"date":"2024-07-09","close":14.2},{"date":"2024-07-10","close":13.79},{"date":"2024-07-11","close":13.44},{"date":"2024-07-12","close":13.71},{"date":"2024-07-15","close":14.22},{"date":"2024-07-16","close":14.54},{"date":"2024-07-17","close":14.78},{"date":"2024-07-18","close":15.4},{"date":"2024-07-19","close":16.02},{"date":"2024-07-22","close":16.2459},{"date":"2024-07-23","close":15.9162},{"date":"2024-07-24","close":16.2},{"date":"2024-07-25","close":15.8312},{"date":"2024-07-26","close":15.2739},{"date":"2024-07-29","close":15.31},{"date":"2024-07-30","close":15.2303},{"date":"2024-07-31","close":16.1},{"date":"2024-08-01","close":15.48},{"date":"2024-08-02","close":15.48},{"date":"2024-08-05","close":15.8},{"date":"2024-08-06","close":15.8},{"date":"2024-08-07","close":15.36},{"date":"2024-08-08","close":15.36},{"date":"2024-08-09","close":15.56},{"date":"2024-08-12","close":15.29},{"date":"2024-08-13","close":15.75},{"date":"2024-08-14","close":16.214},{"date":"2024-08-15","close":16.4},{"date":"2024-08-16","close":16.93},{"date":"2024-08-19","close":17.45},{"date":"2024-08-20","close":17.45},{"date":"2024-08-21","close":16.5728},{"date":"2024-08-22","close":16.5728},{"date":"2024-08-23","close":16.94},{"date":"2024-08-26","close":17.06},{"date":"2024-08-27","close":17.8},{"date":"2024-08-28","close":17.02},{"date":"2024-08-29","close":17.02},{"date":"2024-08-30","close":16.82},{"date":"2024-09-03","close":16.82},{"date":"2024-09-04","close":17.03},{"date":"2024-09-05","close":18.25},{"date":"2024-09-06","close":18.86},{"date":"2024-09-09","close":18.3424},{"date":"2024-09-10","close":18.3424},{"date":"2024-09-11","close":17.9},{"date":"2024-09-12","close":17.8},{"date":"2024-09-13","close":17.49},{"date":"2024-09-16","close":16.93},{"date":"2024-09-17","close":17.88},{"date":"2024-09-18","close":18.05},{"date":"2024-09-19","close":18.06},{"date":"2024-09-20","close":18.29},{"date":"2024-09-23","close":18.1},{"date":"2024-09-24","close":18.0},{"date":"2024-09-25","close":18.0},{"date":"2024-09-26","close":17.66},{"date":"2024-09-27","close":17.67},{"date":"2024-09-30","close":16.4799},{"date":"2024-10-01","close":16.85},{"date":"2024-10-02","close":16.2823},{"date":"2024-10-03","close":16.2823},{"date":"2024-10-04","close":15.9},{"date":"2024-10-07","close":17.0},{"date":"2024-10-08","close":15.3278},{"date":"2024-10-09","close":15.3278},{"date":"2024-10-10","close":14.78},{"date":"2024-10-11","close":14.91},{"date":"2024-10-14","close":14.64},{"date":"2024-10-15","close":14.09},{"date":"2024-10-16","close":14.25},{"date":"2024-10-17","close":14.25},{"date":"2024-10-18","close":14.9788},{"date":"2024-10-21","close":14.9788},{"date":"2024-10-22","close":14.5},{"date":"2024-10-23","close":14.34},{"date":"2024-10-24","close":14.4},{"date":"2024-10-25","close":14.55},{"date":"2024-10-28","close":15.31},{"date":"2024-10-29","close":14.75},{"date":"2024-10-30","close":14.62},{"date":"2024-10-31","close":15.0681},{"date":"2024-11-01","close":14.5311},{"date":"2024-11-04","close":14.5311},{"date":"2024-11-05","close":14.9368},{"date":"2024-11-06","close":14.248},{"date":"2024-11-07","close":14.12},{"date":"2024-11-08","close":15.1696},{"date":"2024-11-11","close":15.5},{"date":"2024-11-12","close":15.96},{"date":"2024-11-13","close":15.96},{"date":"2024-11-14","close":15.07},{"date":"2024-11-15","close":15.02},{"date":"2024-11-18","close":15.0},{"date":"2024-11-19","close":14.3801},{"date":"2024-11-20","close":14.6303},{"date":"2024-11-21","close":14.6303},{"date":"2024-11-22","close":14.39},{"date":"2024-11-25","close":14.3001},{"date":"2024-11-26","close":14.2501},{"date":"2024-11-27","close":14.2501},{"date":"2024-11-29","close":14.21},{"date":"2024-12-02","close":14.4},{"date":"2024-12-03","close":14.7},{"date":"2024-12-04","close":14.51},{"date":"2024-12-05","close":14.9479},{"date":"2024-12-06","close":15.0256},{"date":"2024-12-09","close":14.24},{"date":"2024-12-10","close":14.24},{"date":"2024-12-11","close":14.5747},{"date":"2024-12-12","close":14.5747},{"date":"2024-12-13","close":14.5747},{"date":"2024-12-16","close":14.1636},{"date":"2024-12-17","close":14.75},{"date":"2024-12-18","close":12.64},{"date":"2024-12-19","close":12.39},{"date":"2024-12-20","close":12.8201},{"date":"2024-12-23","close":13.0},{"date":"2024-12-24","close":12.9259},{"date":"2024-12-26","close":13.64},{"date":"2024-12-27","close":13.64},{"date":"2024-12-30","close":13.5},{"date":"2024-12-31","close":12.5},{"date":"2025-01-02","close":13.2},{"date":"2025-01-03","close":13.2},{"date":"2025-01-06","close":13.2},{"date":"2025-01-07","close":13.6475},{"date":"2025-01-08","close":13.65},{"date":"2025-01-10","close":13.42},{"date":"2025-01-13","close":13.5},{"date":"2025-01-14","close":14.6},{"date":"2025-01-15","close":13.9858},{"date":"2025-01-16","close":13.9858},{"date":"2025-01-17","close":14.14},{"date":"2025-01-21","close":15.05},{"date":"2025-01-22","close":15.05},{"date":"2025-01-23","close":15.05},{"date":"2025-01-24","close":15.05},{"date":"2025-01-27","close":14.07},{"date":"2025-01-28","close":15.48},{"date":"2025-01-29","close":14.7662},{"date":"2025-01-30","close":15.1433},{"date":"2025-01-31","close":14.99},{"date":"2025-02-03","close":14.42},{"date":"2025-02-04","close":14.75},{"date":"2025-02-05","close":14.941},{"date":"2025-02-06","close":14.941},{"date":"2025-02-07","close":14.98},{"date":"2025-02-10","close":15.025},{"date":"2025-02-11","close":15.025},{"date":"2025-02-12","close":15.11},{"date":"2025-02-13","close":15.11},{"date":"2025-02-14","close":15.5},{"date":"2025-02-18","close":15.825},{"date":"2025-02-19","close":16.02},{"date":"2025-02-20","close":15.91},{"date":"2025-02-21","close":16.5},{"date":"2025-02-24","close":16.3},{"date":"2025-02-25","close":16.25},{"date":"2025-02-26","close":16.25},{"date":"2025-02-27","close":15.94},{"date":"2025-02-28","close":15.8385},{"date":"2025-03-03","close":15.648},{"date":"2025-03-04","close":16.4458},{"date":"2025-03-05","close":16.8413},{"date":"2025-03-06","close":16.8413},{"date":"2025-03-07","close":16.3},{"date":"2025-03-10","close":15.95},{"date":"2025-03-11","close":16.04},{"date":"2025-03-12","close":16.0},{"date":"2025-03-13","close":16.0},{"date":"2025-03-14","close":16.0},{"date":"2025-03-17","close":16.0469},{"date":"2025-03-18","close":16.0469},{"date":"2025-03-19","close":16.0469},{"date":"2025-03-20","close":15.89},{"date":"2025-03-21","close":15.89},{"date":"2025-03-24","close":15.9299},{"date":"2025-03-25","close":15.93},{"date":"2025-03-26","close":15.7153},{"date":"2025-03-27","close":15.85},{"date":"2025-03-28","close":15.7437},{"date":"2025-03-31","close":15.16},{"date":"2025-04-01","close":15.03},{"date":"2025-04-02","close":15.58},{"date":"2025-04-03","close":14.63},{"date":"2025-04-04","close":13.56},{"date":"2025-04-07","close":11.62},{"date":"2025-04-08","close":10.3},{"date":"2025-04-09","close":11.12},{"date":"2025-04-10","close":10.77},{"date":"2025-04-11","close":11.0},{"date":"2025-04-14","close":11.4545},{"date":"2025-04-15","close":10.91},{"date":"2025-04-16","close":11.33},{"date":"2025-04-17","close":11.1275},{"date":"2025-04-21","close":11.21},{"date":"2025-04-22","close":11.4224},{"date":"2025-04-23","close":11.25},{"date":"2025-04-24","close":11.52},{"date":"2025-04-25","close":11.99},{"date":"2025-04-28","close":11.86},{"date":"2025-04-29","close":11.8286},{"date":"2025-04-30","close":12.0143},{"date":"2025-05-01","close":12.29},{"date":"2025-05-02","close":12.29},{"date":"2025-05-05","close":12.15},{"date":"2025-05-06","close":12.0036},{"date":"2025-05-07","close":12.0036},{"date":"2025-05-08","close":12.5749},{"date":"2025-05-09","close":12.3486},{"date":"2025-05-12","close":12.54},{"date":"2025-05-13","close":13.15},{"date":"2025-05-14","close":12.5},{"date":"2025-05-15","close":12.54},{"date":"2025-05-16","close":12.1175},{"date":"2025-05-19","close":13.0666},{"date":"2025-05-20","close":12.8},{"date":"2025-05-21","close":13.1074},{"date":"2025-05-22","close":13.0},{"date":"2025-05-23","close":13.0},{"date":"2025-05-27","close":12.75},{"date":"2025-05-28","close":12.27},{"date":"2025-05-29","close":12.27},{"date":"2025-05-30","close":12.5},{"date":"2025-06-02","close":12.4116},{"date":"2025-06-03","close":12.4116},{"date":"2025-06-04","close":12.4116},{"date":"2025-06-05","close":12.565},{"date":"2025-06-06","close":12.65},{"date":"2025-06-09","close":12.882},{"date":"2025-06-10","close":12.5},{"date":"2025-06-11","close":12.7},{"date":"2025-06-12","close":13.0},{"date":"2025-06-13","close":13.2},{"date":"2025-06-16","close":13.2238},{"date":"2025-06-17","close":13.22},{"date":"2025-06-18","close":13.41},{"date":"2025-06-20","close":13.9},{"date":"2025-06-23","close":14.39},{"date":"2025-06-24","close":14.2505},{"date":"2025-06-25","close":14.61},{"date":"2025-06-26","close":14.4},{"date":"2025-06-27","close":14.86},{"date":"2025-06-30","close":13.3},{"date":"2025-07-01","close":13.62},{"date":"2025-07-02","close":13.25},{"date":"2025-07-03","close":13.86},{"date":"2025-07-07","close":13.86},{"date":"2025-07-08","close":13.86},{"date":"2025-07-09","close":14.5197},{"date":"2025-07-10","close":13.8},{"date":"2025-07-11","close":13.6},{"date":"2025-07-14","close":14.3601},{"date":"2025-07-15","close":14.0},{"date":"2025-07-16","close":14.02},{"date":"2025-07-17","close":14.37},{"date":"2025-07-18","close":14.5},{"date":"2025-07-21","close":14.5},{"date":"2025-07-22","close":14.05},{"date":"2025-07-23","close":14.0337},{"date":"2025-07-24","close":14.0337},{"date":"2025-07-25","close":14.275},{"date":"2025-07-28","close":14.313},{"date":"2025-07-29","close":13.3513},{"date":"2025-07-30","close":13.3513},{"date":"2025-07-31","close":13.4356},{"date":"2025-08-01","close":13.2483},{"date":"2025-08-04","close":13.988},{"date":"2025-08-05","close":13.2764},{"date":"2025-08-06","close":13.2483},{"date":"2025-08-07","close":13.576},{"date":"2025-08-08","close":13.9973},{"date":"2025-08-11","close":13.8943},{"date":"2025-08-12","close":13.8475},{"date":"2025-08-13","close":13.8475},{"date":"2025-08-14","close":13.7268},{"date":"2025-08-15","close":13.3513},{"date":"2025-08-18","close":13.8017},{"date":"2025-08-19","close":13.8944},{"date":"2025-08-20","close":13.8944},{"date":"2025-08-21","close":13.8944},{"date":"2025-08-22","close":13.9037},{"date":"2025-08-25","close":14.3297},{"date":"2025-08-26","close":14.3297},{"date":"2025-08-27","close":14.3344},{"date":"2025-08-28","close":14.3344},{"date":"2025-08-29","close":14.3344},{"date":"2025-09-02","close":13.9599},{"date":"2025-09-03","close":14.0629},{"date":"2025-09-04","close":14.0629},{"date":"2025-09-05","close":14.0863},{"date":"2025-09-08","close":13.8662},{"date":"2025-09-09","close":14.3375},{"date":"2025-09-10","close":14.4186},{"date":"2025-09-11","close":14.1471},{"date":"2025-09-12","close":14.0441},{"date":"2025-09-15","close":13.9206},{"date":"2025-09-16","close":13.9206},{"date":"2025-09-17","close":13.9504},{"date":"2025-09-18","close":14.3109},{"date":"2025-09-19","close":14.1097},{"date":"2025-09-22","close":14.2782},{"date":"2025-09-23","close":13.9908},{"date":"2025-09-24","close":13.6509},{"date":"2025-09-25","close":13.6074},{"date":"2025-09-26","close":13.9517},{"date":"2025-09-29","close":13.7633},{"date":"2025-09-30","close":13.6029},{"date":"2025-10-01","close":13.6223},{"date":"2025-10-02","close":13.7305},{"date":"2025-10-03","close":13.5739},{"date":"2025-10-06","close":13.9319},{"date":"2025-10-07","close":13.4481},{"date":"2025-10-08","close":14.0189},{"date":"2025-10-09","close":13.9215},{"date":"2025-10-10","close":14.1369},{"date":"2025-10-13","close":13.6416},{"date":"2025-10-14","close":13.5836},{"date":"2025-10-15","close":14.2608},{"date":"2025-10-16","close":13.872},{"date":"2025-10-17","close":13.7364},{"date":"2025-10-20","close":13.8158},{"date":"2025-10-21","close":13.9222},{"date":"2025-10-22","close":14.1607},{"date":"2025-10-23","close":13.8874},{"date":"2025-10-24","close":13.8254},{"date":"2025-10-27","close":13.6416},{"date":"2025-10-28","close":14.0092},{"date":"2025-10-29","close":13.9028},{"date":"2025-10-30","close":14.0634},{"date":"2025-10-31","close":13.7867},{"date":"2025-11-03","close":13.8351},{"date":"2025-11-04","close":13.1675},{"date":"2025-11-05","close":13.4771},{"date":"2025-11-06","close":13.4101},{"date":"2025-11-07","close":13.7867},{"date":"2025-11-10","close":13.6514},{"date":"2025-11-11","close":13.5739},{"date":"2025-11-12","close":13.7002},{"date":"2025-11-13","close":13.4288},{"date":"2025-11-14","close":13.5545},{"date":"2025-11-17","close":13.303},{"date":"2025-11-18","close":13.6625},{"date":"2025-11-19","close":13.3658},{"date":"2025-11-20","close":13.3011},{"date":"2025-11-21","close":13.5448},{"date":"2025-11-24","close":13.473},{"date":"2025-11-25","close":13.303},{"date":"2025-11-26","close":13.303},{"date":"2025-11-28","close":13.3839},{"date":"2025-12-01","close":13.2957},{"date":"2025-12-02","close":12.8773},{"date":"2025-12-03","close":12.8192},{"date":"2025-12-04","close":12.9734},{"date":"2025-12-05","close":12.8328},{"date":"2025-12-08","close":12.8209},{"date":"2025-12-09","close":12.8209},{"date":"2025-12-10","close":13.1675},{"date":"2025-12-11","close":12.8676},{"date":"2025-12-12","close":13.1724},{"date":"2025-12-15","close":13.8835},{"date":"2025-12-16","close":13.8254},{"date":"2025-12-17","close":14.1641},{"date":"2025-12-18","close":13.9319},{"date":"2025-12-19","close":13.8076},{"date":"2025-12-22","close":13.5545},{"date":"2025-12-23","close":13.5545},{"date":"2025-12-24","close":13.8755},{"date":"2025-12-26","close":13.8062},{"date":"2025-12-29","close":13.303},{"date":"2025-12-30","close":13.3901},{"date":"2025-12-31","close":13.95},{"date":"2026-01-02","close":14.3756},{"date":"2026-01-05","close":14.5979},{"date":"2026-01-06","close":14.3903},{"date":"2026-01-07","close":14.4123},{"date":"2026-01-08","close":14.17},{"date":"2026-01-09","close":14.19},{"date":"2026-01-12","close":14.4799},{"date":"2026-01-13","close":10.5},{"date":"2026-01-14","close":11.83},{"date":"2026-01-15","close":12.08},{"date":"2026-01-16","close":12.15},{"date":"2026-01-20","close":11.8},{"date":"2026-01-21","close":11.37},{"date":"2026-01-22","close":11.519},{"date":"2026-01-23","close":11.455},{"date":"2026-01-26","close":11.69},{"date":"2026-01-27","close":11.51},{"date":"2026-01-28","close":11.4475},{"date":"2026-01-29","close":11.41},{"date":"2026-01-30","close":11.25},{"date":"2026-02-02","close":11.14},{"date":"2026-02-03","close":11.07},{"date":"2026-02-04","close":11.02},{"date":"2026-02-05","close":11.1},{"date":"2026-02-06","close":10.99},{"date":"2026-02-09","close":11.385},{"date":"2026-02-10","close":11.11},{"date":"2026-02-11","close":11.11},{"date":"2026-02-12","close":10.89},{"date":"2026-02-13","close":10.89},{"date":"2026-02-17","close":10.2251},{"date":"2026-02-18","close":10.22},{"date":"2026-02-19","close":9.2999},{"date":"2026-02-20","close":9.0835},{"date":"2026-02-23","close":8.526},{"date":"2026-02-24","close":8.4388},{"date":"2026-02-25","close":8.425},{"date":"2026-02-26","close":9.24},{"date":"2026-02-27","close":8.51},{"date":"2026-03-02","close":8.485},{"date":"2026-03-03","close":8.58},{"date":"2026-03-04","close":8.56},{"date":"2026-03-05","close":8.41},{"date":"2026-03-06","close":8.5},{"date":"2026-03-09","close":8.4999},{"date":"2026-03-10","close":8.5},{"date":"2026-03-11","close":8.5999},{"date":"2026-03-13","close":7.6599},{"date":"2026-03-16","close":7.8499},{"date":"2026-03-17","close":7.75},{"date":"2026-03-18","close":7.75},{"date":"2026-03-19","close":6.55},{"date":"2026-03-20","close":6.5},{"date":"2026-03-23","close":6.6199},{"date":"2026-03-24","close":6.56},{"date":"2026-03-25","close":6.25},{"date":"2026-03-26","close":6.19},{"date":"2026-03-27","close":6.08},{"date":"2026-03-30","close":6.09},{"date":"2026-03-31","close":6.15},{"date":"2026-04-01","close":6.07},{"date":"2026-04-02","close":6.25},{"date":"2026-04-06","close":6.2},{"date":"2026-04-07","close":6.2999},{"date":"2026-04-08","close":6.3499},{"date":"2026-04-09","close":6.46},{"date":"2026-04-10","close":6.7099},{"date":"2026-04-13","close":6.61},{"date":"2026-04-14","close":6.6001},{"date":"2026-04-15","close":6.86},{"date":"2026-04-16","close":6.97},{"date":"2026-04-17","close":6.97},{"date":"2026-04-20","close":7.1199},{"date":"2026-04-21","close":7.0601},{"date":"2026-04-22","close":6.7},{"date":"2026-04-23","close":6.5999},{"date":"2026-04-24","close":6.3699},{"date":"2026-04-27","close":6.02},{"date":"2026-04-28","close":6.02},{"date":"2026-04-29","close":6.09},{"date":"2026-04-30","close":6.0},{"date":"2026-05-01","close":6.2199},{"date":"2026-05-04","close":6.2199},{"date":"2026-05-05","close":6.3699},{"date":"2026-05-06","close":6.15},{"date":"2026-05-07","close":6.205},{"date":"2026-05-08","close":6.16},{"date":"2026-05-11","close":5.99},{"date":"2026-05-12","close":6.0999},{"date":"2026-05-13","close":5.4899},{"date":"2026-05-14","close":5.4899},{"date":"2026-05-15","close":5.3699},{"date":"2026-05-18","close":5.0599},{"date":"2026-05-19","close":4.9999},{"date":"2026-05-20","close":5.1399},{"date":"2026-05-21","close":4.9},{"date":"2026-05-22","close":5.0399},{"date":"2026-05-26","close":4.925},{"date":"2026-05-27","close":4.8499},{"date":"2026-05-28","close":4.75},{"date":"2026-05-29","close":4.825},{"date":"2026-06-01","close":4.7},{"date":"2026-06-02","close":4.89},{"date":"2026-06-03","close":4.5925},{"date":"2026-06-04","close":4.1601},{"date":"2026-06-05","close":4.06},{"date":"2026-06-08","close":4.2688},{"date":"2026-06-09","close":3.98},{"date":"2026-06-10","close":4.06},{"date":"2026-06-11","close":3.99},{"date":"2026-06-12","close":4.07},{"date":"2026-06-15","close":4.04},{"date":"2026-06-16","close":4.0},{"date":"2026-06-17","close":4.0},{"date":"2026-06-18","close":3.96},{"date":"2026-06-22","close":3.97},{"date":"2026-06-23","close":5.03},{"date":"2026-06-24","close":4.5},{"date":"2026-06-25","close":4.61},{"date":"2026-06-26","close":5.16},{"date":"2026-06-29","close":5.19},{"date":"2026-06-30","close":5.395},{"date":"2026-07-01","close":5.385},{"date":"2026-07-02","close":5.405},{"date":"2026-07-06","close":5.415},{"date":"2026-07-07","close":5.3668},{"date":"2026-07-08","close":5.5798},{"date":"2026-07-09","close":5.35},{"date":"2026-07-10","close":5.15},{"date":"2026-07-13","close":5.0},{"date":"2026-07-14","close":4.85},{"date":"2026-07-15","close":4.8701},{"date":"2026-07-16","close":5.1932},{"date":"2026-07-17","close":5.06},{"date":"2026-07-20","close":5.33},{"date":"2026-07-21","close":5.215},{"date":"2026-07-22","close":5.215},{"date":"2026-07-23","close":5.3415},{"date":"2026-07-24","close":5.37},{"date":"2026-07-27","close":5.3139},{"date":"2026-07-28","close":5.21},{"date":"2026-07-29","close":5.26},{"date":"2026-07-30","close":5.32},{"date":"2026-07-31","close":5.33},{"date":"2026-08-03","close":5.2992},{"date":"2026-08-04","close":5.2401},{"date":"2026-08-05","close":5.065},{"date":"2026-08-06","close":5.0872},{"date":"2026-08-07","close":5.0832},{"date":"2026-08-10","close":5.0832},{"date":"2026-08-11","close":5.0832},{"date":"2026-08-12","close":4.8},{"date":"2026-08-13","close":7.22},{"date":"2026-08-14","close":6.595},{"date":"2026-08-17","close":6.49},{"date":"2026-08-18","close":6.46},{"date":"2026-08-19","close":6.7},{"date":"2026-08-20","close":6.255},{"date":"2026-08-21","close":6.4964},{"date":"2026-08-24","close":6.25},{"date":"2026-08-25","close":6.26},{"date":"2026-08-26","close":6.26},{"date":"2026-08-27","close":6.5},{"date":"2026-08-28","close":6.1},{"date":"2026-08-31","close":6.2},{"date":"2026-09-01","close":6.325},{"date":"2026-09-02","close":6.4},{"date":"2026-09-03","close":6.4},{"date":"2026-09-04","close":6.4},{"date":"2026-09-08","close":5.6755},{"date":"2026-09-09","close":5.1901},{"date":"2026-09-10","close":5.52},{"date":"2026-09-11","close":5.64},{"date":"2026-09-14","close":5.96},{"date":"2026-09-15","close":5.6},{"date":"2026-09-16","close":5.6},{"date":"2026-09-17","close":5.52},{"date":"2026-09-18","close":5.52},{"date":"2026-09-21","close":5.0101},{"date":"2026-09-22","close":4.62},{"date":"2026-09-23","close":4.62},{"date":"2026-09-24","close":4.6464},{"date":"2026-09-25","close":4.6271},{"date":"2026-09-28","close":4.44},{"date":"2026-09-29","close":4.23},{"date":"2026-09-30","close":4.23},{"date":"2026-10-01","close":4.2101},{"date":"2026-10-02","close":4.0},{"date":"2026-10-05","close":3.9415},{"date":"2026-10-06","close":4.13},{"date":"2026-10-07","close":3.94},{"date":"2026-10-08","close":3.8303},{"date":"2026-10-09","close":4.0016},{"date":"2026-10-12","close":3.84},{"date":"2026-10-13","close":3.89},{"date":"2026-10-14","close":3.71},{"date":"2026-10-15","close":3.7932},{"date":"2026-10-16","close":3.18},{"date":"2026-10-19","close":3.07},{"date":"2026-10-20","close":2.69},{"date":"2026-10-21","close":4.34},{"date":"2026-10-22","close":4.9}],"chart_data":[{"date":"2024-10-24","open":14.4,"high":14.4,"low":14.4,"close":14.4,"volume":150,"rsi_14":37.2,"sma_20":15.36,"sma_60":16.49,"sma_120":15.24},{"date":"2024-10-25","open":14.55,"high":14.55,"low":14.55,"close":14.55,"volume":126,"rsi_14":25.04,"sma_20":15.21,"sma_60":16.47,"sma_120":15.25},{"date":"2024-10-28","open":15.18,"high":15.31,"low":14.86,"close":15.31,"volume":1004,"rsi_14":49.78,"sma_20":15.15,"sma_60":16.47,"sma_120":15.27},{"date":"2024-10-29","open":14.95,"high":15.31,"low":14.75,"close":14.75,"volume":1227,"rsi_14":43.66,"sma_20":15.04,"sma_60":16.45,"sma_120":15.28},{"date":"2024-10-30","open":14.62,"high":14.62,"low":14.62,"close":14.62,"volume":474,"rsi_14":48.07,"sma_20":14.96,"sma_60":16.43,"sma_120":15.3},{"date":"2024-10-31","open":15.07,"high":15.07,"low":15.07,"close":15.07,"volume":3508,"rsi_14":51.77,"sma_20":14.9,"sma_60":16.43,"sma_120":15.31},{"date":"2024-11-01","open":14.31,"high":14.75,"low":14.31,"close":14.53,"volume":731,"rsi_14":48.85,"sma_20":14.83,"sma_60":16.41,"sma_120":15.33},{"date":"2024-11-04","open":14.53,"high":14.53,"low":14.53,"close":14.53,"volume":109,"rsi_14":55.29,"sma_20":14.71,"sma_60":16.39,"sma_120":15.34},{"date":"2024-11-05","open":14.94,"high":14.94,"low":14.94,"close":14.94,"volume":1025,"rsi_14":57.77,"sma_20":14.69,"sma_60":16.39,"sma_120":15.36},{"date":"2024-11-06","open":14.13,"high":14.78,"low":14.12,"close":14.25,"volume":788,"rsi_14":49.98,"sma_20":14.63,"sma_60":16.36,"sma_120":15.37},{"date":"2024-11-07","open":14.5,"high":14.5,"low":14.12,"close":14.12,"volume":904,"rsi_14":40.47,"sma_20":14.6,"sma_60":16.33,"sma_120":15.37},{"date":"2024-11-08","open":14.5,"high":15.4,"low":14.5,"close":15.17,"volume":796,"rsi_14":51.72,"sma_20":14.61,"sma_60":16.31,"sma_120":15.39},{"date":"2024-11-11","open":15.3,"high":15.54,"low":15.2,"close":15.5,"volume":8955,"rsi_14":59.25,"sma_20":14.66,"sma_60":16.28,"sma_120":15.41},{"date":"2024-11-12","open":15.23,"high":15.97,"low":15.0,"close":15.96,"volume":2221,"rsi_14":64.19,"sma_20":14.75,"sma_60":16.26,"sma_120":15.44},{"date":"2024-11-13","open":15.96,"high":15.96,"low":15.96,"close":15.96,"volume":166,"rsi_14":63.81,"sma_20":14.84,"sma_60":16.24,"sma_120":15.47},{"date":"2024-11-14","open":15.39,"high":15.39,"low":15.07,"close":15.07,"volume":307,"rsi_14":54.07,"sma_20":14.88,"sma_60":16.21,"sma_120":15.49},{"date":"2024-11-15","open":15.34,"high":15.34,"low":15.02,"close":15.02,"volume":563,"rsi_14":47.45,"sma_20":14.88,"sma_60":16.18,"sma_120":15.51},{"date":"2024-11-18","open":15.25,"high":15.25,"low":15.0,"close":15.0,"volume":460,"rsi_14":52.43,"sma_20":14.88,"sma_60":16.15,"sma_120":15.53},{"date":"2024-11-19","open":15.06,"high":15.06,"low":14.38,"close":14.38,"volume":917,"rsi_14":47.87,"sma_20":14.87,"sma_60":16.11,"sma_120":15.55},{"date":"2024-11-20","open":14.63,"high":14.63,"low":14.63,"close":14.63,"volume":460,"rsi_14":45.97,"sma_20":14.89,"sma_60":16.05,"sma_120":15.56},{"date":"2024-11-21","open":14.63,"high":14.63,"low":14.63,"close":14.63,"volume":0,"rsi_14":51.01,"sma_20":14.9,"sma_60":16.01,"sma_120":15.58},{"date":"2024-11-22","open":14.57,"high":14.57,"low":14.39,"close":14.39,"volume":770,"rsi_14":48.63,"sma_20":14.89,"sma_60":15.97,"sma_120":15.6},{"date":"2024-11-25","open":14.38,"high":14.38,"low":14.3,"close":14.3,"volume":479,"rsi_14":43.39,"sma_20":14.84,"sma_60":15.93,"sma_120":15.61},{"date":"2024-11-26","open":14.21,"high":14.5,"low":14.21,"close":14.25,"volume":905,"rsi_14":50.03,"sma_20":14.82,"sma_60":15.89,"sma_120":15.62},{"date":"2024-11-27","open":14.25,"high":14.25,"low":14.25,"close":14.25,"volume":413,"rsi_14":51.61,"sma_20":14.8,"sma_60":15.84,"sma_120":15.63},{"date":"2024-11-29","open":14.21,"high":14.21,"low":14.21,"close":14.21,"volume":1511,"rsi_14":34.22,"sma_20":14.75,"sma_60":15.77,"sma_120":15.64},{"date":"2024-12-02","open":14.22,"high":14.4,"low":14.22,"close":14.4,"volume":587,"rsi_14":31.04,"sma_20":14.75,"sma_60":15.7,"sma_120":15.64},{"date":"2024-12-03","open":15.28,"high":15.28,"low":14.7,"close":14.7,"volume":5025,"rsi_14":27.01,"sma_20":14.76,"sma_60":15.64,"sma_120":15.64},{"date":"2024-12-04","open":14.51,"high":14.51,"low":14.51,"close":14.51,"volume":101,"rsi_14":25.26,"sma_20":14.73,"sma_60":15.57,"sma_120":15.64},{"date":"2024-12-05","open":14.95,"high":14.95,"low":14.95,"close":14.95,"volume":140,"rsi_14":47.54,"sma_20":14.77,"sma_60":15.52,"sma_120":15.64},{"date":"2024-12-06","open":15.03,"high":15.03,"low":15.03,"close":15.03,"volume":300,"rsi_14":50.11,"sma_20":14.82,"sma_60":15.48,"sma_120":15.64},{"date":"2024-12-09","open":14.24,"high":14.24,"low":14.24,"close":14.24,"volume":383,"rsi_14":38.38,"sma_20":14.77,"sma_60":15.42,"sma_120":15.64},{"date":"2024-12-10","open":14.24,"high":14.24,"low":14.24,"close":14.24,"volume":151,"rsi_14":47.36,"sma_20":14.71,"sma_60":15.38,"sma_120":15.64},{"date":"2024-12-11","open":14.57,"high":14.57,"low":14.57,"close":14.57,"volume":867,"rsi_14":48.98,"sma_20":14.64,"sma_60":15.32,"sma_120":15.64},{"date":"2024-12-12","open":14.57,"high":14.57,"low":14.57,"close":14.57,"volume":100,"rsi_14":48.98,"sma_20":14.57,"sma_60":15.27,"sma_120":15.65},{"date":"2024-12-13","open":14.57,"high":14.57,"low":14.57,"close":14.57,"volume":73,"rsi_14":53.7,"sma_20":14.54,"sma_60":15.21,"sma_120":15.65},{"date":"2024-12-16","open":14.16,"high":14.16,"low":14.16,"close":14.16,"volume":280,"rsi_14":47.58,"sma_20":14.5,"sma_60":15.14,"sma_120":15.64},{"date":"2024-12-17","open":14.76,"high":14.76,"low":14.75,"close":14.75,"volume":386,"rsi_14":57.45,"sma_20":14.49,"sma_60":15.08,"sma_120":15.64},{"date":"2024-12-18","open":14.34,"high":14.34,"low":12.59,"close":12.64,"volume":4279,"rsi_14":35.26,"sma_20":14.4,"sma_60":14.99,"sma_120":15.63},{"date":"2024-12-19","open":12.6,"high":12.6,"low":12.38,"close":12.39,"volume":1353,"rsi_14":33.96,"sma_20":14.29,"sma_60":14.9,"sma_120":15.61},{"date":"2024-12-20","open":12.6,"high":12.82,"low":12.6,"close":12.82,"volume":1427,"rsi_14":36.64,"sma_20":14.2,"sma_60":14.82,"sma_120":15.59},{"date":"2024-12-23","open":12.8,"high":13.37,"low":12.8,"close":13.0,"volume":1880,"rsi_14":35.33,"sma_20":14.13,"sma_60":14.74,"sma_120":15.58},{"date":"2024-12-24","open":12.64,"high":13.19,"low":12.64,"close":12.93,"volume":1271,"rsi_14":36.05,"sma_20":14.06,"sma_60":14.68,"sma_120":15.56},{"date":"2024-12-26","open":12.67,"high":13.64,"low":12.67,"close":13.64,"volume":1988,"rsi_14":39.02,"sma_20":14.03,"sma_60":14.63,"sma_120":15.56},{"date":"2024-12-27","open":13.03,"high":13.66,"low":13.03,"close":13.64,"volume":3761,"rsi_14":38.21,"sma_20":14.0,"sma_60":14.58,"sma_120":15.55},{"date":"2024-12-30","open":13.45,"high":13.5,"low":13.45,"close":13.5,"volume":1188,"rsi_14":42.93,"sma_20":13.96,"sma_60":14.54,"sma_120":15.55},{"date":"2024-12-31","open":12.5,"high":12.5,"low":12.5,"close":12.5,"volume":451,"rsi_14":36.04,"sma_20":13.87,"sma_60":14.48,"sma_120":15.54},{"date":"2025-01-02","open":13.2,"high":13.2,"low":13.2,"close":13.2,"volume":599,"rsi_14":39.58,"sma_20":13.79,"sma_60":14.42,"sma_120":15.54},{"date":"2025-01-03","open":12.7,"high":13.2,"low":12.7,"close":13.2,"volume":1289,"rsi_14":39.58,"sma_20":13.73,"sma_60":14.38,"sma_120":15.53},{"date":"2025-01-06","open":13.2,"high":13.2,"low":13.2,"close":13.2,"volume":0,"rsi_14":39.58,"sma_20":13.64,"sma_60":14.35,"sma_120":15.52},{"date":"2025-01-07","open":13.65,"high":13.65,"low":13.65,"close":13.65,"volume":181,"rsi_14":46.11,"sma_20":13.57,"sma_60":14.33,"sma_120":15.51},{"date":"2025-01-08","open":13.2,"high":13.65,"low":13.2,"close":13.65,"volume":9061,"rsi_14":40.91,"sma_20":13.54,"sma_60":14.31,"sma_120":15.49},{"date":"2025-01-10","open":13.42,"high":13.42,"low":13.42,"close":13.42,"volume":203,"rsi_14":59.36,"sma_20":13.5,"sma_60":14.29,"sma_120":15.47},{"date":"2025-01-13","open":13.55,"high":13.63,"low":13.5,"close":13.5,"volume":855,"rsi_14":63.88,"sma_20":13.45,"sma_60":14.28,"sma_120":15.45},{"date":"2025-01-14","open":14.6,"high":14.6,"low":14.6,"close":14.6,"volume":445,"rsi_14":69.06,"sma_20":13.45,"sma_60":14.28,"sma_120":15.44},{"date":"2025-01-15","open":14.61,"high":15.67,"low":13.88,"close":13.99,"volume":1531,"rsi_14":59.66,"sma_20":13.42,"sma_60":14.28,"sma_120":15.42},{"date":"2025-01-16","open":13.99,"high":13.99,"low":13.99,"close":13.99,"volume":14,"rsi_14":60.54,"sma_20":13.41,"sma_60":14.26,"sma_120":15.41},{"date":"2025-01-17","open":14.14,"high":14.14,"low":14.14,"close":14.14,"volume":256,"rsi_14":55.59,"sma_20":13.38,"sma_60":14.25,"sma_120":15.4},{"date":"2025-01-21","open":14.73,"high":15.05,"low":14.25,"close":15.05,"volume":961,"rsi_14":63.11,"sma_20":13.5,"sma_60":14.26,"sma_120":15.39},{"date":"2025-01-22","open":15.05,"high":15.05,"low":15.05,"close":15.05,"volume":157,"rsi_14":64.79,"sma_20":13.63,"sma_60":14.27,"sma_120":15.39},{"date":"2025-01-23","open":15.05,"high":15.05,"low":15.05,"close":15.05,"volume":13,"rsi_14":80.08,"sma_20":13.74,"sma_60":14.28,"sma_120":15.38},{"date":"2025-01-24","open":15.05,"high":15.05,"low":15.05,"close":15.05,"volume":74,"rsi_14":76.14,"sma_20":13.85,"sma_60":14.29,"sma_120":15.38},{"date":"2025-01-27","open":15.0,"high":15.0,"low":13.83,"close":14.07,"volume":1453,"rsi_14":59.63,"sma_20":13.9,"sma_60":14.27,"sma_120":15.37},{"date":"2025-01-28","open":14.35,"high":15.48,"low":14.35,"close":15.48,"volume":1595,"rsi_14":69.23,"sma_20":14.0,"sma_60":14.28,"sma_120":15.37},{"date":"2025-01-29","open":15.5,"high":15.5,"low":14.77,"close":14.77,"volume":1148,"rsi_14":59.03,"sma_20":14.05,"sma_60":14.28,"sma_120":15.36},{"date":"2025-01-30","open":14.91,"high":15.14,"low":14.91,"close":15.14,"volume":940,"rsi_14":61.37,"sma_20":14.13,"sma_60":14.28,"sma_120":15.35},{"date":"2025-01-31","open":14.89,"high":14.99,"low":14.37,"close":14.99,"volume":992,"rsi_14":62.09,"sma_20":14.26,"sma_60":14.29,"sma_120":15.35},{"date":"2025-02-03","open":14.42,"high":14.52,"low":14.12,"close":14.42,"volume":3743,"rsi_14":56.59,"sma_20":14.32,"sma_60":14.29,"sma_120":15.34},{"date":"2025-02-04","open":14.71,"high":14.75,"low":14.66,"close":14.75,"volume":654,"rsi_14":51.21,"sma_20":14.4,"sma_60":14.29,"sma_120":15.34},{"date":"2025-02-05","open":14.71,"high":14.99,"low":14.45,"close":14.94,"volume":1080,"rsi_14":58.25,"sma_20":14.48,"sma_60":14.3,"sma_120":15.33},{"date":"2025-02-06","open":14.94,"high":14.94,"low":14.94,"close":14.94,"volume":24,"rsi_14":58.25,"sma_20":14.55,"sma_60":14.31,"sma_120":15.32},{"date":"2025-02-07","open":14.63,"high":14.98,"low":14.63,"close":14.98,"volume":945,"rsi_14":57.4,"sma_20":14.62,"sma_60":14.31,"sma_120":15.31},{"date":"2025-02-10","open":14.9,"high":15.11,"low":14.88,"close":15.03,"volume":2184,"rsi_14":49.74,"sma_20":14.7,"sma_60":14.3,"sma_120":15.29},{"date":"2025-02-11","open":15.03,"high":15.03,"low":15.03,"close":15.03,"volume":0,"rsi_14":49.74,"sma_20":14.77,"sma_60":14.29,"sma_120":15.27},{"date":"2025-02-12","open":15.11,"high":15.11,"low":15.11,"close":15.11,"volume":364,"rsi_14":50.61,"sma_20":14.8,"sma_60":14.27,"sma_120":15.25},{"date":"2025-02-13","open":15.11,"high":15.11,"low":15.11,"close":15.11,"volume":197,"rsi_14":50.61,"sma_20":14.85,"sma_60":14.27,"sma_120":15.24},{"date":"2025-02-14","open":15.5,"high":15.5,"low":15.5,"close":15.5,"volume":209,"rsi_14":66.61,"sma_20":14.93,"sma_60":14.28,"sma_120":15.23},{"date":"2025-02-18","open":15.82,"high":15.82,"low":15.82,"close":15.82,"volume":345,"rsi_14":55.36,"sma_20":15.01,"sma_60":14.29,"sma_120":15.22},{"date":"2025-02-19","open":15.91,"high":16.03,"low":15.71,"close":16.02,"volume":4948,"rsi_14":73.22,"sma_20":15.06,"sma_60":14.32,"sma_120":15.21},{"date":"2025-02-20","open":15.56,"high":16.02,"low":15.51,"close":15.91,"volume":2533,"rsi_14":65.75,"sma_20":15.11,"sma_60":14.34,"sma_120":15.2},{"date":"2025-02-21","open":16.5,"high":16.5,"low":16.5,"close":16.5,"volume":104,"rsi_14":76.31,"sma_20":15.18,"sma_60":14.37,"sma_120":15.19},{"date":"2025-02-24","open":16.08,"high":16.3,"low":16.08,"close":16.3,"volume":645,"rsi_14":87.6,"sma_20":15.24,"sma_60":14.41,"sma_120":15.19},{"date":"2025-02-25","open":16.25,"high":16.25,"low":16.25,"close":16.25,"volume":127,"rsi_14":83.78,"sma_20":15.35,"sma_60":14.44,"sma_120":15.18},{"date":"2025-02-26","open":16.25,"high":16.25,"low":16.25,"close":16.25,"volume":98,"rsi_14":82.26,"sma_20":15.39,"sma_60":14.47,"sma_120":15.18},{"date":"2025-02-27","open":15.94,"high":15.94,"low":15.94,"close":15.94,"volume":237,"rsi_14":71.36,"sma_20":15.45,"sma_60":14.5,"sma_120":15.17},{"date":"2025-02-28","open":16.16,"high":16.16,"low":15.8,"close":15.84,"volume":613,"rsi_14":67.87,"sma_20":15.48,"sma_60":14.53,"sma_120":15.15},{"date":"2025-03-03","open":16.42,"high":16.42,"low":15.65,"close":15.65,"volume":300,"rsi_14":62.23,"sma_20":15.51,"sma_60":14.55,"sma_120":15.12},{"date":"2025-03-04","open":16.15,"high":16.45,"low":16.02,"close":16.45,"volume":1352,"rsi_14":71.24,"sma_20":15.62,"sma_60":14.58,"sma_120":15.11},{"date":"2025-03-05","open":16.31,"high":16.84,"low":15.92,"close":16.84,"volume":5378,"rsi_14":73.68,"sma_20":15.72,"sma_60":14.61,"sma_120":15.09},{"date":"2025-03-06","open":16.84,"high":16.84,"low":16.84,"close":16.84,"volume":5,"rsi_14":73.68,"sma_20":15.82,"sma_60":14.65,"sma_120":15.09},{"date":"2025-03-07","open":16.35,"high":16.36,"low":16.09,"close":16.3,"volume":2418,"rsi_14":60.51,"sma_20":15.88,"sma_60":14.67,"sma_120":15.07},{"date":"2025-03-10","open":16.32,"high":16.32,"low":15.95,"close":15.95,"volume":1973,"rsi_14":51.63,"sma_20":15.93,"sma_60":14.7,"sma_120":15.06},{"date":"2025-03-11","open":16.05,"high":16.22,"low":16.04,"close":16.04,"volume":3374,"rsi_14":50.27,"sma_20":15.98,"sma_60":14.73,"sma_120":15.05},{"date":"2025-03-12","open":16.04,"high":16.14,"low":16.0,"close":16.0,"volume":3161,"rsi_14":51.23,"sma_20":16.03,"sma_60":14.75,"sma_120":15.04},{"date":"2025-03-13","open":16.0,"high":16.0,"low":16.0,"close":16.0,"volume":2,"rsi_14":41.85,"sma_20":16.08,"sma_60":14.77,"sma_120":15.02},{"date":"2025-03-14","open":16.0,"high":16.4,"low":16.0,"close":16.0,"volume":4368,"rsi_14":44.77,"sma_20":16.12,"sma_60":14.8,"sma_120":15.0},{"date":"2025-03-17","open":16.05,"high":16.05,"low":16.05,"close":16.05,"volume":257,"rsi_14":46.45,"sma_20":16.15,"sma_60":14.83,"sma_120":14.98},{"date":"2025-03-18","open":16.05,"high":16.05,"low":16.05,"close":16.05,"volume":175,"rsi_14":46.45,"sma_20":16.16,"sma_60":14.85,"sma_120":14.97},{"date":"2025-03-19","open":16.05,"high":16.05,"low":16.05,"close":16.05,"volume":82,"rsi_14":52.09,"sma_20":16.16,"sma_60":14.91,"sma_120":14.95},{"date":"2025-03-20","open":15.89,"high":15.9,"low":15.87,"close":15.89,"volume":745,"rsi_14":50.99,"sma_20":16.16,"sma_60":14.97,"sma_120":14.93},{"date":"2025-03-21","open":15.89,"high":15.89,"low":15.89,"close":15.89,"volume":0,"rsi_14":55.0,"sma_20":16.13,"sma_60":15.02,"sma_120":14.92},{"date":"2025-03-24","open":15.93,"high":15.93,"low":15.93,"close":15.93,"volume":472,"rsi_14":34.47,"sma_20":16.11,"sma_60":15.07,"sma_120":14.9},{"date":"2025-03-25","open":16.1,"high":16.1,"low":15.93,"close":15.93,"volume":2119,"rsi_14":13.98,"sma_20":16.09,"sma_60":15.12,"sma_120":14.9},{"date":"2025-03-26","open":15.72,"high":15.72,"low":15.72,"close":15.72,"volume":236,"rsi_14":11.95,"sma_20":16.07,"sma_60":15.15,"sma_120":14.89},{"date":"2025-03-27","open":15.85,"high":15.85,"low":15.85,"close":15.85,"volume":420,"rsi_14":29.03,"sma_20":16.06,"sma_60":15.19,"sma_120":14.89},{"date":"2025-03-28","open":15.74,"high":15.74,"low":15.74,"close":15.74,"volume":223,"rsi_14":37.56,"sma_20":16.06,"sma_60":15.22,"sma_120":14.88},{"date":"2025-03-31","open":15.2,"high":15.21,"low":15.16,"close":15.16,"volume":1391,"rsi_14":16.75,"sma_20":16.03,"sma_60":15.27,"sma_120":14.88},{"date":"2025-04-01","open":15.03,"high":15.03,"low":15.03,"close":15.03,"volume":431,"rsi_14":15.68,"sma_20":15.96,"sma_60":15.3,"sma_120":14.86},{"date":"2025-04-02","open":15.58,"high":15.58,"low":15.58,"close":15.58,"volume":211,"rsi_14":39.3,"sma_20":15.9,"sma_60":15.34,"sma_120":14.86},{"date":"2025-04-03","open":15.0,"high":15.0,"low":14.58,"close":14.63,"volume":1797,"rsi_14":26.49,"sma_20":15.79,"sma_60":15.36,"sma_120":14.86},{"date":"2025-04-04","open":14.53,"high":14.53,"low":12.35,"close":13.56,"volume":6206,"rsi_14":18.41,"sma_20":15.65,"sma_60":15.36,"sma_120":14.85},{"date":"2025-04-07","open":12.43,"high":13.01,"low":11.06,"close":11.62,"volume":15941,"rsi_14":12.33,"sma_20":15.44,"sma_60":15.33,"sma_120":14.82},{"date":"2025-04-08","open":11.07,"high":12.31,"low":10.1,"close":10.3,"volume":13215,"rsi_14":10.07,"sma_20":15.15,"sma_60":15.28,"sma_120":14.78},{"date":"2025-04-09","open":10.3,"high":11.16,"low":10.3,"close":11.12,"volume":14653,"rsi_14":19.65,"sma_20":14.9,"sma_60":15.24,"sma_120":14.76},{"date":"2025-04-10","open":11.2,"high":11.32,"low":10.42,"close":10.77,"volume":3154,"rsi_14":18.82,"sma_20":14.64,"sma_60":15.17,"sma_120":14.73},{"date":"2025-04-11","open":10.86,"high":11.33,"low":10.86,"close":11.0,"volume":7594,"rsi_14":20.65,"sma_20":14.39,"sma_60":15.12,"sma_120":14.7},{"date":"2025-04-14","open":11.45,"high":11.46,"low":11.1,"close":11.45,"volume":2986,"rsi_14":24.73,"sma_20":14.16,"sma_60":15.08,"sma_120":14.67},{"date":"2025-04-15","open":11.57,"high":11.67,"low":10.9,"close":10.91,"volume":3322,"rsi_14":23.84,"sma_20":13.91,"sma_60":15.03,"sma_120":14.64},{"date":"2025-04-16","open":10.92,"high":11.38,"low":10.81,"close":11.33,"volume":4671,"rsi_14":26.13,"sma_20":13.67,"sma_60":14.96,"sma_120":14.61},{"date":"2025-04-17","open":11.48,"high":11.56,"low":11.09,"close":11.13,"volume":5217,"rsi_14":25.87,"sma_20":13.43,"sma_60":14.9,"sma_120":14.58},{"date":"2025-04-21","open":11.0,"high":11.62,"low":11.0,"close":11.21,"volume":2601,"rsi_14":28.21,"sma_20":13.2,"sma_60":14.83,"sma_120":14.56},{"date":"2025-04-22","open":11.47,"high":11.47,"low":11.42,"close":11.42,"volume":1231,"rsi_14":30.28,"sma_20":12.97,"sma_60":14.77,"sma_120":14.53},{"date":"2025-04-23","open":11.62,"high":11.62,"low":11.15,"close":11.25,"volume":1274,"rsi_14":25.31,"sma_20":12.74,"sma_60":14.73,"sma_120":14.5},{"date":"2025-04-24","open":11.52,"high":11.52,"low":11.52,"close":11.52,"volume":256,"rsi_14":30.78,"sma_20":12.53,"sma_60":14.66,"sma_120":14.47},{"date":"2025-04-25","open":11.55,"high":12.14,"low":11.55,"close":11.99,"volume":3693,"rsi_14":39.52,"sma_20":12.34,"sma_60":14.62,"sma_120":14.45},{"date":"2025-04-28","open":11.86,"high":11.86,"low":11.86,"close":11.86,"volume":546,"rsi_14":52.11,"sma_20":12.14,"sma_60":14.56,"sma_120":14.42},{"date":"2025-04-29","open":12.05,"high":12.22,"low":11.83,"close":11.83,"volume":1979,"rsi_14":67.41,"sma_20":11.98,"sma_60":14.51,"sma_120":14.4},{"date":"2025-04-30","open":12.29,"high":12.29,"low":11.74,"close":12.01,"volume":631,"rsi_14":61.91,"sma_20":11.82,"sma_60":14.47,"sma_120":14.38},{"date":"2025-05-01","open":12.29,"high":12.29,"low":12.29,"close":12.29,"volume":206,"rsi_14":70.64,"sma_20":11.66,"sma_60":14.43,"sma_120":14.36},{"date":"2025-05-02","open":12.29,"high":12.29,"low":12.29,"close":12.29,"volume":14,"rsi_14":68.69,"sma_20":11.54,"sma_60":14.38,"sma_120":14.34},{"date":"2025-05-05","open":12.15,"high":12.15,"low":12.15,"close":12.15,"volume":410,"rsi_14":61.09,"sma_20":11.47,"sma_60":14.34,"sma_120":14.32},{"date":"2025-05-06","open":12.08,"high":12.08,"low":12.0,"close":12.0,"volume":627,"rsi_14":69.96,"sma_20":11.49,"sma_60":14.29,"sma_120":14.3},{"date":"2025-05-07","open":12.0,"high":12.0,"low":12.0,"close":12.0,"volume":0,"rsi_14":64.52,"sma_20":11.58,"sma_60":14.24,"sma_120":14.27},{"date":"2025-05-08","open":11.11,"high":12.89,"low":11.11,"close":12.57,"volume":3772,"rsi_14":76.93,"sma_20":11.65,"sma_60":14.2,"sma_120":14.24},{"date":"2025-05-09","open":12.54,"high":12.66,"low":11.99,"close":12.35,"volume":1499,"rsi_14":70.11,"sma_20":11.73,"sma_60":14.15,"sma_120":14.21},{"date":"2025-05-12","open":12.54,"high":12.54,"low":12.54,"close":12.54,"volume":125,"rsi_14":69.88,"sma_20":11.81,"sma_60":14.11,"sma_120":14.19},{"date":"2025-05-13","open":11.99,"high":13.15,"low":11.99,"close":13.15,"volume":1225,"rsi_14":79.25,"sma_20":11.89,"sma_60":14.07,"sma_120":14.17},{"date":"2025-05-14","open":12.19,"high":12.5,"low":12.19,"close":12.5,"volume":1209,"rsi_14":63.51,"sma_20":11.97,"sma_60":14.01,"sma_120":14.15},{"date":"2025-05-15","open":13.25,"high":13.25,"low":12.14,"close":12.54,"volume":2767,"rsi_14":58.6,"sma_20":12.03,"sma_60":13.95,"sma_120":14.14},{"date":"2025-05-16","open":12.77,"high":12.77,"low":12.05,"close":12.12,"volume":2563,"rsi_14":53.69,"sma_20":12.08,"sma_60":13.89,"sma_120":14.12},{"date":"2025-05-19","open":12.61,"high":13.07,"low":12.61,"close":13.07,"volume":713,"rsi_14":64.04,"sma_20":12.17,"sma_60":13.83,"sma_120":14.1},{"date":"2025-05-20","open":12.77,"high":12.84,"low":12.71,"close":12.8,"volume":1265,"rsi_14":58.75,"sma_20":12.24,"sma_60":13.77,"sma_120":14.09},{"date":"2025-05-21","open":13.15,"high":13.15,"low":11.87,"close":13.11,"volume":1583,"rsi_14":59.04,"sma_20":12.33,"sma_60":13.72,"sma_120":14.08},{"date":"2025-05-22","open":12.2,"high":13.11,"low":12.2,"close":13.0,"volume":1526,"rsi_14":57.67,"sma_20":12.41,"sma_60":13.67,"sma_120":14.07},{"date":"2025-05-23","open":13.0,"high":13.0,"low":13.0,"close":13.0,"volume":11,"rsi_14":59.47,"sma_20":12.46,"sma_60":13.62,"sma_120":14.06},{"date":"2025-05-27","open":12.75,"high":12.75,"low":12.75,"close":12.75,"volume":432,"rsi_14":58.13,"sma_20":12.5,"sma_60":13.57,"sma_120":14.05},{"date":"2025-05-28","open":12.17,"high":12.27,"low":12.17,"close":12.27,"volume":431,"rsi_14":52.63,"sma_20":12.53,"sma_60":13.51,"sma_120":14.03},{"date":"2025-05-29","open":12.27,"high":12.27,"low":12.27,"close":12.27,"volume":125,"rsi_14":46.61,"sma_20":12.54,"sma_60":13.44,"sma_120":14.01},{"date":"2025-05-30","open":12.5,"high":12.5,"low":12.5,"close":12.5,"volume":393,"rsi_14":51.68,"sma_20":12.55,"sma_60":13.37,"sma_120":13.99},{"date":"2025-06-02","open":13.0,"high":13.0,"low":12.41,"close":12.41,"volume":381,"rsi_14":48.54,"sma_20":12.56,"sma_60":13.3,"sma_120":13.97},{"date":"2025-06-03","open":12.41,"high":12.41,"low":12.41,"close":12.41,"volume":90,"rsi_14":40.26,"sma_20":12.57,"sma_60":13.23,"sma_120":13.95},{"date":"2025-06-04","open":12.41,"high":12.41,"low":12.41,"close":12.41,"volume":108,"rsi_14":48.59,"sma_20":12.59,"sma_60":13.17,"sma_120":13.93},{"date":"2025-06-05","open":12.4,"high":13.25,"low":12.25,"close":12.56,"volume":4650,"rsi_14":50.38,"sma_20":12.62,"sma_60":13.11,"sma_120":13.92},{"date":"2025-06-06","open":12.69,"high":12.71,"low":12.65,"close":12.65,"volume":1144,"rsi_14":59.13,"sma_20":12.62,"sma_60":13.06,"sma_120":13.9},{"date":"2025-06-09","open":12.65,"high":12.88,"low":12.49,"close":12.88,"volume":3280,"rsi_14":45.8,"sma_20":12.65,"sma_60":13.01,"sma_120":13.89},{"date":"2025-06-10","open":12.5,"high":12.5,"low":12.5,"close":12.5,"volume":450,"rsi_14":43.52,"sma_20":12.65,"sma_60":12.95,"sma_120":13.87},{"date":"2025-06-11","open":12.7,"high":12.7,"low":12.7,"close":12.7,"volume":562,"rsi_14":40.78,"sma_20":12.62,"sma_60":12.89,"sma_120":13.86},{"date":"2025-06-12","open":12.76,"high":13.06,"low":12.76,"close":13.0,"volume":1536,"rsi_14":50.0,"sma_20":12.65,"sma_60":12.84,"sma_120":13.85},{"date":"2025-06-13","open":12.8,"high":13.2,"low":12.8,"close":13.2,"volume":3651,"rsi_14":53.84,"sma_20":12.68,"sma_60":12.79,"sma_120":13.85},{"date":"2025-06-16","open":13.38,"high":13.58,"low":13.22,"close":13.22,"volume":827,"rsi_14":59.98,"sma_20":12.74,"sma_60":12.75,"sma_120":13.86},{"date":"2025-06-17","open":13.5,"high":13.5,"low":13.22,"close":13.22,"volume":1287,"rsi_14":75.02,"sma_20":12.74,"sma_60":12.71,"sma_120":13.86},{"date":"2025-06-18","open":13.58,"high":13.58,"low":13.41,"close":13.41,"volume":506,"rsi_14":77.29,"sma_20":12.77,"sma_60":12.66,"sma_120":13.86},{"date":"2025-06-20","open":13.9,"high":13.9,"low":13.9,"close":13.9,"volume":381,"rsi_14":79.81,"sma_20":12.81,"sma_60":12.63,"sma_120":13.87},{"date":"2025-06-23","open":14.02,"high":14.62,"low":13.87,"close":14.39,"volume":2876,"rsi_14":85.97,"sma_20":12.88,"sma_60":12.61,"sma_120":13.88},{"date":"2025-06-24","open":14.99,"high":14.99,"low":13.88,"close":14.25,"volume":2001,"rsi_14":81.82,"sma_20":12.95,"sma_60":12.58,"sma_120":13.88},{"date":"2025-06-25","open":14.94,"high":14.94,"low":14.02,"close":14.61,"volume":519,"rsi_14":83.83,"sma_20":13.04,"sma_60":12.56,"sma_120":13.89},{"date":"2025-06-26","open":14.35,"high":14.4,"low":14.35,"close":14.4,"volume":325,"rsi_14":77.76,"sma_20":13.15,"sma_60":12.55,"sma_120":13.91},{"date":"2025-06-27","open":14.94,"high":14.94,"low":14.86,"close":14.86,"volume":404,"rsi_14":80.02,"sma_20":13.27,"sma_60":12.55,"sma_120":13.92},{"date":"2025-06-30","open":13.27,"high":13.3,"low":13.2,"close":13.3,"volume":515,"rsi_14":54.17,"sma_20":13.31,"sma_60":12.51,"sma_120":13.92},{"date":"2025-07-01","open":13.58,"high":14.92,"low":13.58,"close":13.62,"volume":3701,"rsi_14":61.32,"sma_20":13.38,"sma_60":12.49,"sma_120":13.93},{"date":"2025-07-02","open":13.67,"high":13.67,"low":13.25,"close":13.25,"volume":2932,"rsi_14":55.37,"sma_20":13.42,"sma_60":12.49,"sma_120":13.92},{"date":"2025-07-03","open":13.86,"high":13.86,"low":13.86,"close":13.86,"volume":1024,"rsi_14":57.92,"sma_20":13.49,"sma_60":12.52,"sma_120":13.93},{"date":"2025-07-07","open":13.86,"high":13.86,"low":13.86,"close":13.86,"volume":199,"rsi_14":56.31,"sma_20":13.55,"sma_60":12.58,"sma_120":13.93},{"date":"2025-07-08","open":13.86,"high":13.86,"low":13.86,"close":13.86,"volume":28,"rsi_14":56.11,"sma_20":13.61,"sma_60":12.63,"sma_120":13.93},{"date":"2025-07-09","open":14.52,"high":14.52,"low":14.52,"close":14.52,"volume":103,"rsi_14":61.09,"sma_20":13.7,"sma_60":12.69,"sma_120":13.93},{"date":"2025-07-10","open":13.51,"high":13.8,"low":13.51,"close":13.8,"volume":558,"rsi_14":53.05,"sma_20":13.76,"sma_60":12.74,"sma_120":13.93},{"date":"2025-07-11","open":13.6,"high":13.6,"low":13.6,"close":13.6,"volume":103,"rsi_14":47.54,"sma_20":13.81,"sma_60":12.77,"sma_120":13.93},{"date":"2025-07-14","open":14.35,"high":14.36,"low":14.0,"close":14.36,"volume":3834,"rsi_14":49.77,"sma_20":13.87,"sma_60":12.83,"sma_120":13.93},{"date":"2025-07-15","open":14.5,"high":14.53,"low":14.0,"close":14.0,"volume":2327,"rsi_14":48.1,"sma_20":13.91,"sma_60":12.88,"sma_120":13.92},{"date":"2025-07-16","open":14.03,"high":14.03,"low":14.02,"close":14.02,"volume":643,"rsi_14":45.28,"sma_20":13.95,"sma_60":12.92,"sma_120":13.91},{"date":"2025-07-17","open":14.1,"high":14.37,"low":14.1,"close":14.37,"volume":715,"rsi_14":49.77,"sma_20":14.01,"sma_60":12.98,"sma_120":13.91},{"date":"2025-07-18","open":14.5,"high":14.5,"low":14.5,"close":14.5,"volume":403,"rsi_14":47.03,"sma_20":14.07,"sma_60":13.03,"sma_120":13.9},{"date":"2025-07-21","open":14.5,"high":14.5,"low":14.5,"close":14.5,"volume":406,"rsi_14":63.33,"sma_20":14.1,"sma_60":13.08,"sma_120":13.9},{"date":"2025-07-22","open":14.27,"high":14.27,"low":14.05,"close":14.05,"volume":956,"rsi_14":54.64,"sma_20":14.08,"sma_60":13.12,"sma_120":13.89},{"date":"2025-07-23","open":14.03,"high":14.03,"low":14.03,"close":14.03,"volume":1499,"rsi_14":59.16,"sma_20":14.07,"sma_60":13.16,"sma_120":13.89},{"date":"2025-07-24","open":14.03,"high":14.03,"low":14.03,"close":14.03,"volume":3,"rsi_14":52.37,"sma_20":14.04,"sma_60":13.19,"sma_120":13.88},{"date":"2025-07-25","open":14.15,"high":14.28,"low":14.07,"close":14.28,"volume":1704,"rsi_14":55.31,"sma_20":14.03,"sma_60":13.23,"sma_120":13.87},{"date":"2025-07-28","open":14.07,"high":14.31,"low":14.07,"close":14.31,"volume":1064,"rsi_14":55.74,"sma_20":14.01,"sma_60":13.27,"sma_120":13.87},{"date":"2025-07-29","open":13.42,"high":13.42,"low":13.28,"close":13.35,"volume":2516,"rsi_14":46.11,"sma_20":14.05,"sma_60":13.31,"sma_120":13.87},{"date":"2025-07-30","open":13.35,"high":13.35,"low":13.35,"close":13.35,"volume":3,"rsi_14":58.78,"sma_20":14.09,"sma_60":13.34,"sma_120":13.86},{"date":"2025-07-31","open":13.39,"high":13.44,"low":13.39,"close":13.44,"volume":1315,"rsi_14":64.95,"sma_20":14.14,"sma_60":13.38,"sma_120":13.86},{"date":"2025-08-01","open":13.34,"high":13.34,"low":13.16,"close":13.25,"volume":5130,"rsi_14":44.61,"sma_20":14.16,"sma_60":13.41,"sma_120":13.85},{"date":"2025-08-04","open":13.2,"high":13.99,"low":13.19,"close":13.99,"volume":8462,"rsi_14":69.76,"sma_20":14.21,"sma_60":13.46,"sma_120":13.85},{"date":"2025-08-05","open":13.51,"high":13.58,"low":13.17,"close":13.28,"volume":2751,"rsi_14":52.57,"sma_20":14.23,"sma_60":13.49,"sma_120":13.84},{"date":"2025-08-06","open":13.25,"high":13.25,"low":13.25,"close":13.25,"volume":275,"rsi_14":46.07,"sma_20":14.21,"sma_60":13.52,"sma_120":13.83},{"date":"2025-08-07","open":13.63,"high":13.97,"low":13.29,"close":13.58,"volume":3087,"rsi_14":50.0,"sma_20":14.24,"sma_60":13.55,"sma_120":13.83},{"date":"2025-08-08","open":13.34,"high":14.0,"low":13.34,"close":14.0,"volume":477,"rsi_14":56.49,"sma_20":14.31,"sma_60":13.58,"sma_120":13.82},{"date":"2025-08-11","open":13.8,"high":13.95,"low":13.8,"close":13.89,"volume":1688,"rsi_14":62.63,"sma_20":14.33,"sma_60":13.62,"sma_120":13.82},{"date":"2025-08-12","open":13.85,"high":13.85,"low":13.85,"close":13.85,"volume":290,"rsi_14":61.96,"sma_20":14.37,"sma_60":13.66,"sma_120":13.8},{"date":"2025-08-13","open":13.85,"high":13.85,"low":13.85,"close":13.85,"volume":3,"rsi_14":61.96,"sma_20":14.41,"sma_60":13.7,"sma_120":13.8},{"date":"2025-08-14","open":13.74,"high":13.92,"low":13.56,"close":13.73,"volume":1486,"rsi_14":56.33,"sma_20":14.43,"sma_60":13.73,"sma_120":13.78},{"date":"2025-08-15","open":13.56,"high":13.56,"low":13.35,"close":13.35,"volume":2377,"rsi_14":49.22,"sma_20":14.41,"sma_60":13.75,"sma_120":13.76},{"date":"2025-08-18","open":13.58,"high":14.28,"low":13.58,"close":13.8,"volume":9364,"rsi_14":56.26,"sma_20":14.43,"sma_60":13.78,"sma_120":13.75},{"date":"2025-08-19","open":13.72,"high":14.31,"low":13.72,"close":13.89,"volume":714,"rsi_14":57.36,"sma_20":14.47,"sma_60":13.81,"sma_120":13.74},{"date":"2025-08-20","open":13.89,"high":13.89,"low":13.89,"close":13.89,"volume":11,"rsi_14":56.36,"sma_20":14.51,"sma_60":13.84,"sma_120":13.73},{"date":"2025-08-21","open":13.89,"high":13.89,"low":13.89,"close":13.89,"volume":37,"rsi_14":59.45,"sma_20":14.55,"sma_60":13.88,"sma_120":13.72},{"date":"2025-08-22","open":13.93,"high":13.94,"low":13.75,"close":13.9,"volume":711,"rsi_14":48.43,"sma_20":14.58,"sma_60":13.92,"sma_120":13.71},{"date":"2025-08-25","open":14.33,"high":14.33,"low":14.33,"close":14.33,"volume":128,"rsi_14":71.93,"sma_20":14.62,"sma_60":13.97,"sma_120":13.71},{"date":"2025-08-26","open":14.33,"high":14.33,"low":14.33,"close":14.33,"volume":24,"rsi_14":72.78,"sma_20":14.68,"sma_60":14.02,"sma_120":13.69},{"date":"2025-08-27","open":14.33,"high":14.33,"low":14.33,"close":14.33,"volume":597,"rsi_14":68.49,"sma_20":14.73,"sma_60":14.06,"sma_120":13.68},{"date":"2025-08-28","open":14.33,"high":14.33,"low":14.33,"close":14.33,"volume":3,"rsi_14":60.34,"sma_20":14.78,"sma_60":14.11,"sma_120":13.67},{"date":"2025-08-29","open":14.33,"high":14.33,"low":14.33,"close":14.33,"volume":33,"rsi_14":64.42,"sma_20":14.84,"sma_60":14.16,"sma_120":13.67},{"date":"2025-09-02","open":14.24,"high":14.24,"low":13.81,"close":13.96,"volume":3702,"rsi_14":53.03,"sma_20":14.83,"sma_60":14.2,"sma_120":13.66},{"date":"2025-09-03","open":14.06,"high":14.06,"low":14.06,"close":14.06,"volume":320,"rsi_14":55.5,"sma_20":14.88,"sma_60":14.24,"sma_120":13.65},{"date":"2025-09-04","open":14.06,"high":14.06,"low":14.06,"close":14.06,"volume":12,"rsi_14":59.15,"sma_20":14.92,"sma_60":14.27,"sma_120":13.64},{"date":"2025-09-05","open":14.23,"high":14.23,"low":14.09,"close":14.09,"volume":703,"rsi_14":74.76,"sma_20":14.95,"sma_60":14.32,"sma_120":13.63},{"date":"2025-09-08","open":13.91,"high":14.23,"low":13.87,"close":13.87,"volume":1028,"rsi_14":52.57,"sma_20":14.94,"sma_60":14.35,"sma_120":13.62},{"date":"2025-09-09","open":14.03,"high":14.6,"low":14.03,"close":14.34,"volume":9151,"rsi_14":63.57,"sma_20":14.96,"sma_60":14.39,"sma_120":13.62},{"date":"2025-09-10","open":14.25,"high":14.65,"low":14.16,"close":14.42,"volume":6072,"rsi_14":65.3,"sma_20":14.99,"sma_60":14.43,"sma_120":13.61},{"date":"2025-09-11","open":13.9,"high":14.25,"low":13.87,"close":14.15,"volume":4377,"rsi_14":56.37,"sma_20":15.01,"sma_60":14.46,"sma_120":13.6},{"date":"2025-09-12","open":14.15,"high":14.65,"low":14.04,"close":14.04,"volume":3976,"rsi_14":53.38,"sma_20":15.03,"sma_60":14.49,"sma_120":13.6},{"date":"2025-09-15","open":14.48,"high":14.48,"low":13.92,"close":13.92,"volume":5339,"rsi_14":38.48,"sma_20":15.06,"sma_60":14.51,"sma_120":13.59},{"date":"2025-09-16","open":13.92,"high":13.92,"low":13.92,"close":13.92,"volume":3,"rsi_14":38.48,"sma_20":15.06,"sma_60":14.53,"sma_120":13.58},{"date":"2025-09-17","open":13.95,"high":14.23,"low":13.57,"close":13.95,"volume":8289,"rsi_14":39.34,"sma_20":15.07,"sma_60":14.54,"sma_120":13.57},{"date":"2025-09-18","open":14.23,"high":14.65,"low":13.49,"close":14.31,"volume":10792,"rsi_14":49.46,"sma_20":15.09,"sma_60":14.55,"sma_120":13.57},{"date":"2025-09-19","open":14.77,"high":15.19,"low":14.04,"close":14.11,"volume":3878,"rsi_14":45.24,"sma_20":15.1,"sma_60":14.56,"sma_120":13.56},{"date":"2025-09-22","open":14.18,"high":14.78,"low":13.91,"close":14.28,"volume":1605,"rsi_14":57.38,"sma_20":15.12,"sma_60":14.58,"sma_120":13.56},{"date":"2025-09-23","open":14.41,"high":14.78,"low":13.74,"close":13.99,"volume":11956,"rsi_14":48.46,"sma_20":15.1,"sma_60":14.58,"sma_120":13.56},{"date":"2025-09-24","open":13.78,"high":14.32,"low":13.59,"close":13.65,"volume":11883,"rsi_14":42.32,"sma_20":15.07,"sma_60":14.6,"sma_120":13.55},{"date":"2025-09-25","open":14.04,"high":14.78,"low":13.45,"close":13.61,"volume":5753,"rsi_14":41.14,"sma_20":15.03,"sma_60":14.61,"sma_120":13.55},{"date":"2025-09-26","open":14.03,"high":14.03,"low":13.76,"close":13.95,"volume":2748,"rsi_14":51.51,"sma_20":15.01,"sma_60":14.64,"sma_120":13.56},{"date":"2025-09-29","open":14.0,"high":14.03,"low":13.66,"close":13.76,"volume":2277,"rsi_14":38.71,"sma_20":14.98,"sma_60":14.66,"sma_120":13.59},{"date":"2025-09-30","open":13.31,"high":13.82,"low":13.31,"close":13.6,"volume":2928,"rsi_14":29.51,"sma_20":14.93,"sma_60":14.66,"sma_120":13.62},{"date":"2025-10-01","open":13.37,"high":13.77,"low":13.37,"close":13.62,"volume":3273,"rsi_14":32.83,"sma_20":14.89,"sma_60":14.66,"sma_120":13.65},{"date":"2025-10-02","open":13.68,"high":13.92,"low":13.46,"close":13.73,"volume":3523,"rsi_14":36.54,"sma_20":14.85,"sma_60":14.66,"sma_120":13.67},{"date":"2025-10-03","open":13.92,"high":13.92,"low":13.57,"close":13.57,"volume":2616,"rsi_14":36.17,"sma_20":14.79,"sma_60":14.66,"sma_120":13.7},{"date":"2025-10-06","open":13.41,"high":13.93,"low":13.41,"close":13.93,"volume":5220,"rsi_14":43.12,"sma_20":14.77,"sma_60":14.67,"sma_120":13.72},{"date":"2025-10-07","open":13.7,"high":14.31,"low":12.97,"close":13.45,"volume":10701,"rsi_14":37.08,"sma_20":14.7,"sma_60":14.67,"sma_120":13.75},{"date":"2025-10-08","open":13.45,"high":14.21,"low":13.45,"close":14.02,"volume":3323,"rsi_14":40.24,"sma_20":14.66,"sma_60":14.68,"sma_120":13.78},{"date":"2025-10-09","open":13.56,"high":14.36,"low":13.56,"close":13.92,"volume":808,"rsi_14":41.41,"sma_20":14.62,"sma_60":14.68,"sma_120":13.8},{"date":"2025-10-10","open":13.59,"high":14.14,"low":13.59,"close":14.14,"volume":905,"rsi_14":42.03,"sma_20":14.6,"sma_60":14.69,"sma_120":13.83},{"date":"2025-10-13","open":13.6,"high":13.64,"low":13.6,"close":13.64,"volume":244,"rsi_14":39.98,"sma_20":14.56,"sma_60":14.68,"sma_120":13.85},{"date":"2025-10-14","open":13.63,"high":13.79,"low":13.46,"close":13.58,"volume":9660,"rsi_14":43.09,"sma_20":14.52,"sma_60":14.67,"sma_120":13.88},{"date":"2025-10-15","open":14.39,"high":14.39,"low":13.55,"close":14.26,"volume":5490,"rsi_14":52.27,"sma_20":14.51,"sma_60":14.68,"sma_120":13.9},{"date":"2025-10-16","open":14.17,"high":14.22,"low":13.46,"close":13.87,"volume":6762,"rsi_14":43.87,"sma_20":14.47,"sma_60":14.69,"sma_120":13.92},{"date":"2025-10-17","open":13.47,"high":14.49,"low":13.47,"close":13.74,"volume":5646,"rsi_14":44.46,"sma_20":14.42,"sma_60":14.69,"sma_120":13.94},{"date":"2025-10-20","open":13.88,"high":14.23,"low":13.65,"close":13.82,"volume":4846,"rsi_14":52.77,"sma_20":14.38,"sma_60":14.69,"sma_120":13.96},{"date":"2025-10-21","open":13.72,"high":14.26,"low":13.55,"close":13.92,"volume":3832,"rsi_14":53.81,"sma_20":14.35,"sma_60":14.69,"sma_120":13.98},{"date":"2025-10-22","open":13.88,"high":14.24,"low":13.88,"close":14.16,"volume":3219,"rsi_14":55.3,"sma_20":14.35,"sma_60":14.7,"sma_120":14.0},{"date":"2025-10-23","open":13.47,"high":14.27,"low":13.47,"close":13.89,"volume":5989,"rsi_14":53.75,"sma_20":14.34,"sma_60":14.7,"sma_120":14.02},{"date":"2025-10-24","open":13.74,"high":13.83,"low":13.74,"close":13.83,"volume":479,"rsi_14":48.63,"sma_20":14.31,"sma_60":14.7,"sma_120":14.04},{"date":"2025-10-27","open":13.8,"high":14.23,"low":13.6,"close":13.64,"volume":6489,"rsi_14":52.7,"sma_20":14.28,"sma_60":14.7,"sma_120":14.05},{"date":"2025-10-28","open":13.79,"high":14.28,"low":13.66,"close":14.01,"volume":3200,"rsi_14":49.86,"sma_20":14.3,"sma_60":14.69,"sma_120":14.08},{"date":"2025-10-29","open":13.78,"high":14.34,"low":13.55,"close":13.9,"volume":9654,"rsi_14":49.72,"sma_20":14.32,"sma_60":14.69,"sma_120":14.09},{"date":"2025-10-30","open":14.21,"high":14.21,"low":13.64,"close":14.06,"volume":5562,"rsi_14":48.9,"sma_20":14.33,"sma_60":14.7,"sma_120":14.11},{"date":"2025-10-31","open":13.84,"high":13.85,"low":13.5,"close":13.79,"volume":2316,"rsi_14":52.33,"sma_20":14.34,"sma_60":14.7,"sma_120":14.12},{"date":"2025-11-03","open":13.88,"high":14.51,"low":13.51,"close":13.84,"volume":7764,"rsi_14":54.05,"sma_20":14.34,"sma_60":14.68,"sma_120":14.13},{"date":"2025-11-04","open":13.6,"high":13.6,"low":12.82,"close":13.17,"volume":3610,"rsi_14":32.34,"sma_20":14.33,"sma_60":14.66,"sma_120":14.14},{"date":"2025-11-05","open":12.82,"high":13.73,"low":12.82,"close":13.48,"volume":4779,"rsi_14":43.45,"sma_20":14.3,"sma_60":14.65,"sma_120":14.15},{"date":"2025-11-06","open":13.54,"high":14.07,"low":13.06,"close":13.41,"volume":6146,"rsi_14":44.46,"sma_20":14.27,"sma_60":14.63,"sma_120":14.17},{"date":"2025-11-07","open":13.54,"high":13.79,"low":13.38,"close":13.79,"volume":2377,"rsi_14":49.55,"sma_20":14.25,"sma_60":14.63,"sma_120":14.18},{"date":"2025-11-10","open":13.57,"high":13.87,"low":13.57,"close":13.65,"volume":1711,"rsi_14":45.86,"sma_20":14.25,"sma_60":14.62,"sma_120":14.19},{"date":"2025-11-11","open":13.73,"high":14.21,"low":13.18,"close":13.57,"volume":12897,"rsi_14":40.57,"sma_20":14.25,"sma_60":14.61,"sma_120":14.2},{"date":"2025-11-12","open":13.71,"high":14.02,"low":13.24,"close":13.7,"volume":8974,"rsi_14":46.85,"sma_20":14.22,"sma_60":14.6,"sma_120":14.21},{"date":"2025-11-13","open":13.7,"high":14.01,"low":13.39,"close":13.43,"volume":8803,"rsi_14":43.75,"sma_20":14.2,"sma_60":14.59,"sma_120":14.21},{"date":"2025-11-14","open":13.79,"high":13.8,"low":13.41,"close":13.55,"volume":6520,"rsi_14":48.6,"sma_20":14.19,"sma_60":14.57,"sma_120":14.22},{"date":"2025-11-17","open":13.68,"high":14.21,"low":13.3,"close":13.3,"volume":8118,"rsi_14":38.23,"sma_20":14.16,"sma_60":14.55,"sma_120":14.24},{"date":"2025-11-18","open":13.45,"high":13.74,"low":13.19,"close":13.66,"volume":3872,"rsi_14":46.31,"sma_20":14.15,"sma_60":14.53,"sma_120":14.25},{"date":"2025-11-19","open":13.38,"high":13.62,"low":13.16,"close":13.37,"volume":8400,"rsi_14":39.71,"sma_20":14.11,"sma_60":14.51,"sma_120":14.26},{"date":"2025-11-20","open":13.19,"high":13.54,"low":13.14,"close":13.3,"volume":11733,"rsi_14":42.36,"sma_20":14.08,"sma_60":14.48,"sma_120":14.27},{"date":"2025-11-21","open":14.03,"high":14.03,"low":13.06,"close":13.54,"volume":12337,"rsi_14":45.7,"sma_20":14.07,"sma_60":14.46,"sma_120":14.29},{"date":"2025-11-24","open":13.27,"high":14.03,"low":13.19,"close":13.47,"volume":9266,"rsi_14":55.5,"sma_20":14.06,"sma_60":14.44,"sma_120":14.3},{"date":"2025-11-25","open":13.54,"high":14.02,"low":13.22,"close":13.3,"volume":7226,"rsi_14":46.7,"sma_20":14.02,"sma_60":14.42,"sma_120":14.31},{"date":"2025-11-26","open":13.45,"high":13.5,"low":13.19,"close":13.3,"volume":1505,"rsi_14":47.92,"sma_20":13.99,"sma_60":14.4,"sma_120":14.32},{"date":"2025-11-28","open":13.34,"high":13.54,"low":13.22,"close":13.38,"volume":6232,"rsi_14":41.15,"sma_20":13.95,"sma_60":14.38,"sma_120":14.33},{"date":"2025-12-01","open":13.35,"high":13.54,"low":13.2,"close":13.3,"volume":5450,"rsi_14":42.02,"sma_20":13.93,"sma_60":14.36,"sma_120":14.34},{"date":"2025-12-02","open":13.11,"high":13.43,"low":12.82,"close":12.88,"volume":14087,"rsi_14":36.44,"sma_20":13.88,"sma_60":14.33,"sma_120":14.34},{"date":"2025-12-03","open":12.85,"high":12.85,"low":12.7,"close":12.82,"volume":3212,"rsi_14":32.39,"sma_20":13.86,"sma_60":14.3,"sma_120":14.34},{"date":"2025-12-04","open":12.65,"high":13.0,"low":12.65,"close":12.97,"volume":4937,"rsi_14":40.45,"sma_20":13.84,"sma_60":14.26,"sma_120":14.35},{"date":"2025-12-05","open":12.96,"high":13.0,"low":12.83,"close":12.83,"volume":1154,"rsi_14":34.95,"sma_20":13.81,"sma_60":14.23,"sma_120":14.35},{"date":"2025-12-08","open":13.43,"high":13.43,"low":12.82,"close":12.82,"volume":3595,"rsi_14":38.83,"sma_20":13.76,"sma_60":14.2,"sma_120":14.35},{"date":"2025-12-09","open":12.82,"high":12.82,"low":12.82,"close":12.82,"volume":29,"rsi_14":26.61,"sma_20":13.71,"sma_60":14.18,"sma_120":14.34},{"date":"2025-12-10","open":12.59,"high":13.54,"low":12.59,"close":13.17,"volume":58196,"rsi_14":44.64,"sma_20":13.69,"sma_60":14.16,"sma_120":14.34},{"date":"2025-12-11","open":13.49,"high":13.54,"low":12.69,"close":12.87,"volume":9432,"rsi_14":39.6,"sma_20":13.65,"sma_60":14.13,"sma_120":14.33},{"date":"2025-12-12","open":13.3,"high":13.45,"low":13.17,"close":13.17,"volume":314,"rsi_14":41.32,"sma_20":13.64,"sma_60":14.1,"sma_120":14.33},{"date":"2025-12-15","open":13.18,"high":13.98,"low":13.18,"close":13.88,"volume":10719,"rsi_14":57.37,"sma_20":13.65,"sma_60":14.09,"sma_120":14.33},{"date":"2025-12-16","open":13.83,"high":13.83,"low":13.83,"close":13.83,"volume":109,"rsi_14":59.77,"sma_20":13.68,"sma_60":14.07,"sma_120":14.32},{"date":"2025-12-17","open":15.16,"high":15.16,"low":14.16,"close":14.16,"volume":662,"rsi_14":64.3,"sma_20":13.71,"sma_60":14.07,"sma_120":14.32},{"date":"2025-12-18","open":15.04,"high":15.09,"low":13.76,"close":13.93,"volume":15900,"rsi_14":58.66,"sma_20":13.73,"sma_60":14.07,"sma_120":14.33},{"date":"2025-12-19","open":14.07,"high":14.45,"low":13.75,"close":13.81,"volume":2788,"rsi_14":58.0,"sma_20":13.76,"sma_60":14.06,"sma_120":14.34},{"date":"2025-12-22","open":13.13,"high":13.55,"low":13.13,"close":13.55,"volume":284,"rsi_14":61.16,"sma_20":13.76,"sma_60":14.05,"sma_120":14.34},{"date":"2025-12-23","open":13.55,"high":13.55,"low":13.55,"close":13.55,"volume":3,"rsi_14":62.36,"sma_20":13.77,"sma_60":14.03,"sma_120":14.35},{"date":"2025-12-24","open":14.27,"high":14.27,"low":13.67,"close":13.88,"volume":707,"rsi_14":64.36,"sma_20":13.8,"sma_60":14.04,"sma_120":14.35},{"date":"2025-12-26","open":13.54,"high":13.9,"low":13.3,"close":13.81,"volume":12018,"rsi_14":65.85,"sma_20":13.82,"sma_60":14.04,"sma_120":14.35},{"date":"2025-12-29","open":13.06,"high":13.5,"low":13.06,"close":13.3,"volume":6266,"rsi_14":56.77,"sma_20":13.82,"sma_60":14.03,"sma_120":14.35},{"date":"2025-12-30","open":13.81,"high":13.81,"low":13.37,"close":13.39,"volume":1376,"rsi_14":57.8,"sma_20":13.82,"sma_60":14.03,"sma_120":14.35},{"date":"2025-12-31","open":13.84,"high":13.95,"low":13.75,"close":13.95,"volume":2409,"rsi_14":54.82,"sma_20":13.85,"sma_60":14.02,"sma_120":14.35},{"date":"2026-01-02","open":14.61,"high":14.75,"low":13.8,"close":14.38,"volume":1385,"rsi_14":64.78,"sma_20":13.91,"sma_60":14.03,"sma_120":14.35},{"date":"2026-01-05","open":14.28,"high":14.64,"low":13.97,"close":14.6,"volume":3725,"rsi_14":63.86,"sma_20":13.97,"sma_60":14.03,"sma_120":14.35},{"date":"2026-01-06","open":14.33,"high":15.7,"low":14.07,"close":14.39,"volume":17179,"rsi_14":50.67,"sma_20":14.03,"sma_60":14.03,"sma_120":14.36},{"date":"2026-01-07","open":15.07,"high":15.24,"low":13.42,"close":14.41,"volume":16933,"rsi_14":52.05,"sma_20":14.08,"sma_60":14.03,"sma_120":14.36},{"date":"2026-01-08","open":15.17,"high":15.22,"low":14.17,"close":14.17,"volume":3550,"rsi_14":41.82,"sma_20":14.13,"sma_60":14.03,"sma_120":14.36},{"date":"2026-01-09","open":14.63,"high":14.71,"low":13.88,"close":14.19,"volume":8917,"rsi_14":46.04,"sma_20":14.16,"sma_60":14.03,"sma_120":14.35},{"date":"2026-01-12","open":14.49,"high":14.9,"low":14.0,"close":14.48,"volume":8456,"rsi_14":53.7,"sma_20":14.22,"sma_60":14.03,"sma_120":14.36},{"date":"2026-01-13","open":8.11,"high":10.98,"low":8.11,"close":10.5,"volume":93203,"rsi_14":23.14,"sma_20":14.06,"sma_60":13.97,"sma_120":14.33},{"date":"2026-01-14","open":10.43,"high":12.19,"low":10.25,"close":11.83,"volume":10136,"rsi_14":36.14,"sma_20":13.94,"sma_60":13.93,"sma_120":14.31},{"date":"2026-01-15","open":12.03,"high":12.16,"low":11.13,"close":12.08,"volume":4237,"rsi_14":35.47,"sma_20":13.83,"sma_60":13.89,"sma_120":14.29},{"date":"2026-01-16","open":11.58,"high":12.15,"low":11.58,"close":12.15,"volume":3031,"rsi_14":36.37,"sma_20":13.7,"sma_60":13.85,"sma_120":14.27},{"date":"2026-01-20","open":11.97,"high":12.15,"low":11.79,"close":11.8,"volume":2721,"rsi_14":37.19,"sma_20":13.57,"sma_60":13.81,"sma_120":14.25},{"date":"2026-01-21","open":11.96,"high":11.96,"low":11.31,"close":11.37,"volume":13163,"rsi_14":34.46,"sma_20":13.43,"sma_60":13.76,"sma_120":14.23},{"date":"2026-01-22","open":11.33,"high":11.79,"low":11.33,"close":11.52,"volume":5649,"rsi_14":34.78,"sma_20":13.3,"sma_60":13.71,"sma_120":14.2},{"date":"2026-01-23","open":11.55,"high":11.62,"low":11.31,"close":11.46,"volume":4457,"rsi_14":30.85,"sma_20":13.17,"sma_60":13.67,"sma_120":14.18},{"date":"2026-01-26","open":11.44,"high":11.74,"low":11.31,"close":11.69,"volume":12061,"rsi_14":30.97,"sma_20":13.04,"sma_60":13.62,"sma_120":14.15},{"date":"2026-01-27","open":11.69,"high":11.69,"low":11.51,"close":11.51,"volume":1206,"rsi_14":31.08,"sma_20":12.9,"sma_60":13.57,"sma_120":14.13},{"date":"2026-01-28","open":11.69,"high":11.69,"low":11.45,"close":11.45,"volume":523,"rsi_14":30.63,"sma_20":12.79,"sma_60":13.52,"sma_120":14.11},{"date":"2026-01-29","open":11.69,"high":12.23,"low":11.41,"close":11.41,"volume":5258,"rsi_14":31.47,"sma_20":12.67,"sma_60":13.47,"sma_120":14.08},{"date":"2026-01-30","open":11.43,"high":11.84,"low":11.02,"close":11.25,"volume":2274,"rsi_14":30.63,"sma_20":12.53,"sma_60":13.42,"sma_120":14.05},{"date":"2026-02-02","open":11.13,"high":11.4,"low":11.04,"close":11.14,"volume":13140,"rsi_14":27.46,"sma_20":12.37,"sma_60":13.38,"sma_120":14.02},{"date":"2026-02-03","open":11.25,"high":11.91,"low":10.89,"close":11.07,"volume":16093,"rsi_14":58.15,"sma_20":12.19,"sma_60":13.33,"sma_120":13.99},{"date":"2026-02-04","open":11.96,"high":12.25,"low":11.02,"close":11.02,"volume":4971,"rsi_14":31.74,"sma_20":12.02,"sma_60":13.29,"sma_120":13.96},{"date":"2026-02-05","open":11.69,"high":11.69,"low":10.9,"close":11.1,"volume":3012,"rsi_14":26.07,"sma_20":11.86,"sma_60":13.23,"sma_120":13.93},{"date":"2026-02-06","open":11.38,"high":11.38,"low":10.89,"close":10.99,"volume":892,"rsi_14":22.22,"sma_20":11.7,"sma_60":13.18,"sma_120":13.9},{"date":"2026-02-09","open":10.89,"high":11.38,"low":10.89,"close":11.38,"volume":2782,"rsi_14":40.27,"sma_20":11.56,"sma_60":13.14,"sma_120":13.87},{"date":"2026-02-10","open":11.14,"high":11.39,"low":11.11,"close":11.11,"volume":610,"rsi_14":43.43,"sma_20":11.39,"sma_60":13.09,"sma_120":13.84},{"date":"2026-02-11","open":11.46,"high":11.55,"low":10.98,"close":11.11,"volume":1638,"rsi_14":38.82,"sma_20":11.42,"sma_60":13.04,"sma_120":13.81},{"date":"2026-02-12","open":11.45,"high":11.45,"low":10.89,"close":10.89,"volume":1593,"rsi_14":35.77,"sma_20":11.37,"sma_60":12.99,"sma_120":13.78},{"date":"2026-02-13","open":10.9,"high":10.9,"low":10.89,"close":10.89,"volume":449,"rsi_14":27.14,"sma_20":11.32,"sma_60":12.94,"sma_120":13.75},{"date":"2026-02-17","open":10.94,"high":10.94,"low":10.23,"close":10.23,"volume":1311,"rsi_14":21.25,"sma_20":11.22,"sma_60":12.88,"sma_120":13.7},{"date":"2026-02-18","open":10.3,"high":10.6,"low":10.19,"close":10.22,"volume":9032,"rsi_14":21.81,"sma_20":11.14,"sma_60":12.82,"sma_120":13.66},{"date":"2026-02-19","open":10.12,"high":10.12,"low":9.28,"close":9.3,"volume":4745,"rsi_14":15.52,"sma_20":11.04,"sma_60":12.74,"sma_120":13.61},{"date":"2026-02-20","open":9.28,"high":9.4,"low":8.63,"close":9.08,"volume":10151,"rsi_14":15.24,"sma_20":10.91,"sma_60":12.66,"sma_120":13.56},{"date":"2026-02-23","open":8.71,"high":8.82,"low":8.53,"close":8.53,"volume":706,"rsi_14":13.33,"sma_20":10.77,"sma_60":12.57,"sma_120":13.5},{"date":"2026-02-24","open":8.27,"high":8.53,"low":8.13,"close":8.44,"volume":21273,"rsi_14":13.26,"sma_20":10.61,"sma_60":12.48,"sma_120":13.45},{"date":"2026-02-25","open":8.56,"high":8.56,"low":8.32,"close":8.43,"volume":1981,"rsi_14":13.4,"sma_20":10.45,"sma_60":12.39,"sma_120":13.39},{"date":"2026-02-26","open":8.53,"high":9.24,"low":8.44,"close":9.24,"volume":4280,"rsi_14":28.27,"sma_20":10.34,"sma_60":12.32,"sma_120":13.35},{"date":"2026-02-27","open":9.3,"high":9.55,"low":8.43,"close":8.51,"volume":10319,"rsi_14":24.69,"sma_20":10.2,"sma_60":12.23,"sma_120":13.29},{"date":"2026-03-02","open":8.33,"high":8.48,"low":8.32,"close":8.48,"volume":1642,"rsi_14":17.99,"sma_20":10.06,"sma_60":12.15,"sma_120":13.24},{"date":"2026-03-03","open":8.23,"high":8.58,"low":8.23,"close":8.58,"volume":1835,"rsi_14":20.92,"sma_20":9.93,"sma_60":12.07,"sma_120":13.18},{"date":"2026-03-04","open":8.29,"high":8.56,"low":8.23,"close":8.56,"volume":2364,"rsi_14":20.82,"sma_20":9.8,"sma_60":11.99,"sma_120":13.13},{"date":"2026-03-05","open":8.2,"high":8.43,"low":8.2,"close":8.41,"volume":2806,"rsi_14":21.16,"sma_20":9.67,"sma_60":11.91,"sma_120":13.07},{"date":"2026-03-06","open":8.38,"high":8.5,"low":8.28,"close":8.5,"volume":761,"rsi_14":22.78,"sma_20":9.54,"sma_60":11.83,"sma_120":13.02},{"date":"2026-03-09","open":8.58,"high":8.61,"low":8.15,"close":8.5,"volume":10643,"rsi_14":26.84,"sma_20":9.42,"sma_60":11.75,"sma_120":12.96},{"date":"2026-03-10","open":8.36,"high":8.65,"low":8.22,"close":8.5,"volume":4401,"rsi_14":26.88,"sma_20":9.28,"sma_60":11.66,"sma_120":12.91},{"date":"2026-03-11","open":8.42,"high":8.6,"low":8.18,"close":8.6,"volume":4002,"rsi_14":37.93,"sma_20":9.15,"sma_60":11.59,"sma_120":12.86},{"date":"2026-03-13","open":7.84,"high":7.84,"low":7.58,"close":7.66,"volume":5817,"rsi_14":30.36,"sma_20":8.98,"sma_60":11.49,"sma_120":12.79},{"date":"2026-03-16","open":7.02,"high":7.85,"low":7.02,"close":7.85,"volume":1052,"rsi_14":39.62,"sma_20":8.83,"sma_60":11.38,"sma_120":12.73},{"date":"2026-03-17","open":7.66,"high":8.01,"low":7.41,"close":7.75,"volume":2032,"rsi_14":39.46,"sma_20":8.67,"sma_60":11.27,"sma_120":12.67},{"date":"2026-03-18","open":7.75,"high":7.75,"low":7.75,"close":7.75,"volume":1603,"rsi_14":39.63,"sma_20":8.54,"sma_60":11.15,"sma_120":12.61},{"date":"2026-03-19","open":7.31,"high":7.37,"low":6.48,"close":6.55,"volume":3910,"rsi_14":13.05,"sma_20":8.36,"sma_60":11.02,"sma_120":12.54},{"date":"2026-03-20","open":6.46,"high":6.55,"low":6.46,"close":6.5,"volume":1116,"rsi_14":16.05,"sma_20":8.22,"sma_60":10.89,"sma_120":12.48},{"date":"2026-03-23","open":6.59,"high":6.62,"low":6.49,"close":6.62,"volume":3831,"rsi_14":19.47,"sma_20":8.1,"sma_60":10.77,"sma_120":12.41},{"date":"2026-03-24","open":6.51,"high":6.62,"low":6.29,"close":6.56,"volume":3990,"rsi_14":16.55,"sma_20":8.0,"sma_60":10.65,"sma_120":12.34},{"date":"2026-03-25","open":6.46,"high":6.46,"low":6.25,"close":6.25,"volume":2621,"rsi_14":15.1,"sma_20":7.89,"sma_60":10.51,"sma_120":12.28},{"date":"2026-03-26","open":6.04,"high":6.21,"low":6.04,"close":6.19,"volume":1053,"rsi_14":15.53,"sma_20":7.78,"sma_60":10.38,"sma_120":12.21},{"date":"2026-03-27","open":6.2,"high":6.28,"low":5.8,"close":6.08,"volume":3620,"rsi_14":12.65,"sma_20":7.62,"sma_60":10.25,"sma_120":12.14},{"date":"2026-03-30","open":6.1,"high":6.12,"low":6.0,"close":6.09,"volume":2521,"rsi_14":12.92,"sma_20":7.5,"sma_60":10.12,"sma_120":12.08},{"date":"2026-03-31","open":6.43,"high":6.43,"low":6.08,"close":6.15,"volume":7522,"rsi_14":14.5,"sma_20":7.38,"sma_60":9.99,"sma_120":12.01},{"date":"2026-04-01","open":5.61,"high":6.1,"low":5.61,"close":6.07,"volume":9744,"rsi_14":11.55,"sma_20":7.26,"sma_60":9.85,"sma_120":11.94},{"date":"2026-04-02","open":5.62,"high":6.39,"low":5.62,"close":6.25,"volume":3032,"rsi_14":22.13,"sma_20":7.14,"sma_60":9.71,"sma_120":11.87},{"date":"2026-04-06","open":6.11,"high":6.38,"low":6.08,"close":6.2,"volume":6167,"rsi_14":15.48,"sma_20":7.03,"sma_60":9.58,"sma_120":11.81},{"date":"2026-04-07","open":6.2,"high":6.61,"low":6.18,"close":6.3,"volume":7619,"rsi_14":19.66,"sma_20":6.92,"sma_60":9.44,"sma_120":11.74},{"date":"2026-04-08","open":6.27,"high":6.5,"low":6.0,"close":6.35,"volume":15161,"rsi_14":21.31,"sma_20":6.81,"sma_60":9.31,"sma_120":11.67},{"date":"2026-04-09","open":5.69,"high":6.46,"low":5.69,"close":6.46,"volume":1471,"rsi_14":46.67,"sma_20":6.71,"sma_60":9.18,"sma_120":11.61},{"date":"2026-04-10","open":6.43,"high":6.82,"low":6.2,"close":6.71,"volume":4145,"rsi_14":56.77,"sma_20":6.62,"sma_60":9.05,"sma_120":11.54},{"date":"2026-04-13","open":6.53,"high":6.89,"low":6.2,"close":6.61,"volume":18715,"rsi_14":49.68,"sma_20":6.56,"sma_60":8.99,"sma_120":11.48},{"date":"2026-04-14","open":6.85,"high":6.85,"low":6.3,"close":6.6,"volume":1408,"rsi_14":51.36,"sma_20":6.5,"sma_60":8.9,"sma_120":11.41},{"date":"2026-04-15","open":6.75,"high":6.93,"low":6.73,"close":6.86,"volume":1524,"rsi_14":71.33,"sma_20":6.46,"sma_60":8.81,"sma_120":11.35},{"date":"2026-04-16","open":6.99,"high":7.0,"low":6.85,"close":6.97,"volume":7319,"rsi_14":76.36,"sma_20":6.42,"sma_60":8.73,"sma_120":11.29},{"date":"2026-04-17","open":7.0,"high":7.0,"low":6.66,"close":6.97,"volume":13696,"rsi_14":82.49,"sma_20":6.44,"sma_60":8.65,"sma_120":11.23},{"date":"2026-04-20","open":6.89,"high":7.15,"low":6.8,"close":7.12,"volume":8209,"rsi_14":84.11,"sma_20":6.47,"sma_60":8.58,"sma_120":11.17},{"date":"2026-04-21","open":6.95,"high":7.11,"low":6.92,"close":7.06,"volume":924,"rsi_14":80.15,"sma_20":6.49,"sma_60":8.5,"sma_120":11.11},{"date":"2026-04-22","open":6.53,"high":7.09,"low":6.53,"close":6.7,"volume":9180,"rsi_14":67.6,"sma_20":6.5,"sma_60":8.42,"sma_120":11.04},{"date":"2026-04-23","open":6.22,"high":6.6,"low":5.75,"close":6.6,"volume":5549,"rsi_14":60.23,"sma_20":6.52,"sma_60":8.34,"sma_120":10.98},{"date":"2026-04-24","open":6.26,"high":6.53,"low":6.18,"close":6.37,"volume":5155,"rsi_14":54.5,"sma_20":6.53,"sma_60":8.25,"sma_120":10.91},{"date":"2026-04-27","open":6.0,"high":6.02,"low":6.0,"close":6.02,"volume":692,"rsi_14":43.46,"sma_20":6.52,"sma_60":8.16,"sma_120":10.84},{"date":"2026-04-28","open":6.33,"high":6.33,"low":5.8,"close":6.02,"volume":3652,"rsi_14":42.11,"sma_20":6.52,"sma_60":8.07,"sma_120":10.77},{"date":"2026-04-29","open":6.09,"high":6.09,"low":6.09,"close":6.09,"volume":309,"rsi_14":40.97,"sma_20":6.52,"sma_60":7.99,"sma_120":10.7},{"date":"2026-04-30","open":6.14,"high":6.14,"low":6.0,"close":6.0,"volume":1124,"rsi_14":31.21,"sma_20":6.51,"sma_60":7.9,"sma_120":10.64},{"date":"2026-05-01","open":6.21,"high":6.22,"low":6.21,"close":6.22,"volume":237,"rsi_14":40.29,"sma_20":6.51,"sma_60":7.82,"sma_120":10.58},{"date":"2026-05-04","open":6.22,"high":6.22,"low":6.22,"close":6.22,"volume":132,"rsi_14":40.49,"sma_20":6.51,"sma_60":7.74,"sma_120":10.51},{"date":"2026-05-05","open":6.2,"high":6.37,"low":6.2,"close":6.37,"volume":729,"rsi_14":37.03,"sma_20":6.52,"sma_60":7.66,"sma_120":10.45},{"date":"2026-05-06","open":6.01,"high":6.15,"low":6.0,"close":6.15,"volume":598,"rsi_14":29.5,"sma_20":6.51,"sma_60":7.58,"sma_120":10.38},{"date":"2026-05-07","open":6.1,"high":6.37,"low":6.02,"close":6.21,"volume":4905,"rsi_14":31.38,"sma_20":6.49,"sma_60":7.49,"sma_120":10.32},{"date":"2026-05-08","open":6.0,"high":6.16,"low":6.0,"close":6.16,"volume":7750,"rsi_14":25.38,"sma_20":6.47,"sma_60":7.41,"sma_120":10.25},{"date":"2026-05-11","open":5.99,"high":5.99,"low":5.71,"close":5.99,"volume":3466,"rsi_14":24.03,"sma_20":6.43,"sma_60":7.33,"sma_120":10.18},{"date":"2026-05-12","open":5.71,"high":6.1,"low":5.61,"close":6.1,"volume":1832,"rsi_14":33.42,"sma_20":6.41,"sma_60":7.25,"sma_120":10.12},{"date":"2026-05-13","open":5.86,"high":5.86,"low":5.09,"close":5.49,"volume":3074,"rsi_14":26.07,"sma_20":6.34,"sma_60":7.16,"sma_120":10.05},{"date":"2026-05-14","open":5.49,"high":5.49,"low":5.49,"close":5.49,"volume":946,"rsi_14":28.94,"sma_20":6.27,"sma_60":7.08,"sma_120":9.98},{"date":"2026-05-15","open":4.95,"high":5.37,"low":4.88,"close":5.37,"volume":2866,"rsi_14":32.52,"sma_20":6.19,"sma_60":7.0,"sma_120":9.91},{"date":"2026-05-18","open":4.95,"high":5.06,"low":4.93,"close":5.06,"volume":3037,"rsi_14":27.87,"sma_20":6.08,"sma_60":6.93,"sma_120":9.83},{"date":"2026-05-19","open":4.89,"high":5.0,"low":4.64,"close":5.0,"volume":6988,"rsi_14":24.76,"sma_20":5.98,"sma_60":6.86,"sma_120":9.76},{"date":"2026-05-20","open":4.76,"high":5.15,"low":4.73,"close":5.14,"volume":9505,"rsi_14":30.54,"sma_20":5.9,"sma_60":6.8,"sma_120":9.68},{"date":"2026-05-21","open":4.89,"high":5.29,"low":4.89,"close":4.9,"volume":2962,"rsi_14":20.4,"sma_20":5.82,"sma_60":6.74,"sma_120":9.61},{"date":"2026-05-22","open":4.79,"high":5.04,"low":4.79,"close":5.04,"volume":1386,"rsi_14":25.1,"sma_20":5.75,"sma_60":6.69,"sma_120":9.54},{"date":"2026-05-26","open":4.97,"high":4.97,"low":4.83,"close":4.92,"volume":4000,"rsi_14":19.05,"sma_20":5.7,"sma_60":6.61,"sma_120":9.46},{"date":"2026-05-27","open":4.64,"high":4.85,"low":4.56,"close":4.85,"volume":1439,"rsi_14":20.31,"sma_20":5.64,"sma_60":6.55,"sma_120":9.39},{"date":"2026-05-28","open":4.68,"high":4.75,"low":4.68,"close":4.75,"volume":727,"rsi_14":17.44,"sma_20":5.57,"sma_60":6.49,"sma_120":9.32},{"date":"2026-05-29","open":4.83,"high":4.83,"low":4.83,"close":4.83,"volume":373,"rsi_14":20.52,"sma_20":5.51,"sma_60":6.43,"sma_120":9.25},{"date":"2026-06-01","open":4.85,"high":4.85,"low":4.7,"close":4.7,"volume":575,"rsi_14":20.94,"sma_20":5.44,"sma_60":6.36,"sma_120":9.18},{"date":"2026-06-02","open":4.57,"high":4.89,"low":4.57,"close":4.89,"volume":2273,"rsi_14":23.69,"sma_20":5.37,"sma_60":6.3,"sma_120":9.11},{"date":"2026-06-03","open":4.65,"high":4.75,"low":4.5,"close":4.59,"volume":1655,"rsi_14":27.42,"sma_20":5.28,"sma_60":6.24,"sma_120":9.03},{"date":"2026-06-04","open":4.12,"high":4.38,"low":3.97,"close":4.16,"volume":4789,"rsi_14":22.52,"sma_20":5.18,"sma_60":6.17,"sma_120":8.96},{"date":"2026-06-05","open":3.87,"high":4.34,"low":3.87,"close":4.06,"volume":6163,"rsi_14":22.71,"sma_20":5.07,"sma_60":6.09,"sma_120":8.88},{"date":"2026-06-08","open":4.25,"high":4.29,"low":4.03,"close":4.27,"volume":7572,"rsi_14":32.79,"sma_20":4.98,"sma_60":6.02,"sma_120":8.8},{"date":"2026-06-09","open":4.01,"high":4.14,"low":3.95,"close":3.98,"volume":6519,"rsi_14":29.82,"sma_20":4.88,"sma_60":5.96,"sma_120":8.72},{"date":"2026-06-10","open":3.98,"high":4.1,"low":3.72,"close":4.06,"volume":5181,"rsi_14":28.12,"sma_20":4.78,"sma_60":5.9,"sma_120":8.64},{"date":"2026-06-11","open":4.06,"high":4.1,"low":3.78,"close":3.99,"volume":2837,"rsi_14":30.2,"sma_20":4.7,"sma_60":5.83,"sma_120":8.55},{"date":"2026-06-12","open":4.15,"high":4.15,"low":4.04,"close":4.07,"volume":1506,"rsi_14":28.33,"sma_20":4.63,"sma_60":5.77,"sma_120":8.46},{"date":"2026-06-15","open":3.95,"high":4.04,"low":3.95,"close":4.04,"volume":4182,"rsi_14":29.44,"sma_20":4.57,"sma_60":5.73,"sma_120":8.38},{"date":"2026-06-16","open":3.86,"high":4.0,"low":3.81,"close":4.0,"volume":5151,"rsi_14":29.93,"sma_20":4.51,"sma_60":5.69,"sma_120":8.29},{"date":"2026-06-17","open":4.0,"high":4.0,"low":4.0,"close":4.0,"volume":2433,"rsi_14":31.41,"sma_20":4.46,"sma_60":5.65,"sma_120":8.21},{"date":"2026-06-18","open":3.74,"high":3.96,"low":3.74,"close":3.96,"volume":6269,"rsi_14":28.19,"sma_20":4.4,"sma_60":5.6,"sma_120":8.12},{"date":"2026-06-22","open":3.96,"high":4.33,"low":3.82,"close":3.97,"volume":12396,"rsi_14":30.46,"sma_20":4.36,"sma_60":5.56,"sma_120":8.04},{"date":"2026-06-23","open":4.17,"high":5.14,"low":3.77,"close":5.03,"volume":46558,"rsi_14":52.56,"sma_20":4.36,"sma_60":5.54,"sma_120":7.96},{"date":"2026-06-24","open":5.03,"high":5.03,"low":4.23,"close":4.5,"volume":21611,"rsi_14":48.44,"sma_20":4.33,"sma_60":5.52,"sma_120":7.88},{"date":"2026-06-25","open":4.57,"high":4.82,"low":4.3,"close":4.61,"volume":8914,"rsi_14":58.5,"sma_20":4.32,"sma_60":5.49,"sma_120":7.81},{"date":"2026-06-26","open":4.75,"high":6.2,"low":4.63,"close":5.16,"volume":23131,"rsi_14":67.76,"sma_20":4.34,"sma_60":5.48,"sma_120":7.73},{"date":"2026-06-29","open":5.1,"high":5.19,"low":5.1,"close":5.19,"volume":5398,"rsi_14":65.78,"sma_20":4.36,"sma_60":5.46,"sma_120":7.66},{"date":"2026-06-30","open":5.15,"high":5.39,"low":5.0,"close":5.39,"volume":6671,"rsi_14":74.96,"sma_20":4.4,"sma_60":5.45,"sma_120":7.58},{"date":"2026-07-01","open":5.4,"high":5.49,"low":5.25,"close":5.38,"volume":2834,"rsi_14":73.96,"sma_20":4.42,"sma_60":5.43,"sma_120":7.51},{"date":"2026-07-02","open":5.36,"high":5.59,"low":5.35,"close":5.41,"volume":3749,"rsi_14":76.06,"sma_20":4.46,"sma_60":5.42,"sma_120":7.43},{"date":"2026-07-06","open":5.37,"high":5.42,"low":5.33,"close":5.42,"volume":2348,"rsi_14":75.43,"sma_20":4.52,"sma_60":5.4,"sma_120":7.36},{"date":"2026-07-07","open":5.36,"high":5.77,"low":5.35,"close":5.37,"volume":7941,"rsi_14":74.91,"sma_20":4.59,"sma_60":5.39,"sma_120":7.28},{"date":"2026-07-08","open":5.39,"high":5.99,"low":5.35,"close":5.58,"volume":11661,"rsi_14":77.85,"sma_20":4.66,"sma_60":5.37,"sma_120":7.21},{"date":"2026-07-09","open":5.58,"high":5.58,"low":4.98,"close":5.35,"volume":8006,"rsi_14":72.02,"sma_20":4.72,"sma_60":5.35,"sma_120":7.17},{"date":"2026-07-10","open":5.35,"high":5.57,"low":4.86,"close":5.15,"volume":10360,"rsi_14":68.44,"sma_20":4.78,"sma_60":5.32,"sma_120":7.11},{"date":"2026-07-13","open":5.0,"high":5.1,"low":5.0,"close":5.0,"volume":2665,"rsi_14":65.3,"sma_20":4.83,"sma_60":5.29,"sma_120":7.05},{"date":"2026-07-14","open":5.1,"high":5.2,"low":4.75,"close":4.85,"volume":7569,"rsi_14":46.34,"sma_20":4.87,"sma_60":5.26,"sma_120":6.99},{"date":"2026-07-15","open":4.99,"high":5.13,"low":4.77,"close":4.87,"volume":9319,"rsi_14":59.51,"sma_20":4.91,"sma_60":5.22,"sma_120":6.93},{"date":"2026-07-16","open":5.0,"high":5.2,"low":5.0,"close":5.19,"volume":3111,"rsi_14":63.51,"sma_20":4.97,"sma_60":5.19,"sma_120":6.88},{"date":"2026-07-17","open":5.1,"high":5.42,"low":5.06,"close":5.06,"volume":9314,"rsi_14":47.13,"sma_20":5.02,"sma_60":5.16,"sma_120":6.83},{"date":"2026-07-20","open":5.17,"high":5.33,"low":5.12,"close":5.33,"volume":5627,"rsi_14":53.53,"sma_20":5.09,"sma_60":5.13,"sma_120":6.78},{"date":"2026-07-21","open":5.48,"high":5.48,"low":5.17,"close":5.21,"volume":4146,"rsi_14":45.24,"sma_20":5.15,"sma_60":5.11,"sma_120":6.72},{"date":"2026-07-22","open":5.21,"high":5.21,"low":5.21,"close":5.21,"volume":69,"rsi_14":45.48,"sma_20":5.16,"sma_60":5.09,"sma_120":6.67},{"date":"2026-07-23","open":5.18,"high":5.78,"low":5.18,"close":5.34,"volume":2372,"rsi_14":48.4,"sma_20":5.2,"sma_60":5.08,"sma_120":6.62},{"date":"2026-07-24","open":5.45,"high":5.61,"low":5.29,"close":5.37,"volume":7497,"rsi_14":48.88,"sma_20":5.24,"sma_60":5.07,"sma_120":6.57},{"date":"2026-07-27","open":5.05,"high":5.51,"low":5.05,"close":5.31,"volume":5930,"rsi_14":48.69,"sma_20":5.25,"sma_60":5.05,"sma_120":6.52},{"date":"2026-07-28","open":5.31,"high":5.31,"low":5.21,"close":5.21,"volume":611,"rsi_14":40.3,"sma_20":5.25,"sma_60":5.04,"sma_120":6.47},{"date":"2026-07-29","open":5.36,"high":5.36,"low":4.86,"close":5.26,"volume":4560,"rsi_14":47.39,"sma_20":5.24,"sma_60":5.03,"sma_120":6.42},{"date":"2026-07-30","open":5.17,"high":5.35,"low":5.17,"close":5.32,"volume":843,"rsi_14":55.36,"sma_20":5.24,"sma_60":5.01,"sma_120":6.37},{"date":"2026-07-31","open":5.27,"high":5.42,"low":5.25,"close":5.33,"volume":2443,"rsi_14":61.41,"sma_20":5.24,"sma_60":4.99,"sma_120":6.33},{"date":"2026-08-03","open":5.19,"high":5.36,"low":5.19,"close":5.3,"volume":1576,"rsi_14":66.92,"sma_20":5.23,"sma_60":4.98,"sma_120":6.28},{"date":"2026-08-04","open":5.21,"high":5.29,"low":5.21,"close":5.24,"volume":794,"rsi_14":63.54,"sma_20":5.22,"sma_60":4.96,"sma_120":6.23},{"date":"2026-08-05","open":5.08,"high":5.18,"low":5.07,"close":5.07,"volume":2952,"rsi_14":44.74,"sma_20":5.2,"sma_60":4.94,"sma_120":6.18},{"date":"2026-08-06","open":5.17,"high":5.18,"low":5.09,"close":5.09,"volume":1082,"rsi_14":51.23,"sma_20":5.19,"sma_60":4.93,"sma_120":6.13},{"date":"2026-08-07","open":5.08,"high":5.08,"low":5.08,"close":5.08,"volume":207,"rsi_14":35.33,"sma_20":5.18,"sma_60":4.91,"sma_120":6.08},{"date":"2026-08-10","open":5.08,"high":5.08,"low":5.08,"close":5.08,"volume":51,"rsi_14":40.93,"sma_20":5.19,"sma_60":4.91,"sma_120":6.03},{"date":"2026-08-11","open":5.08,"high":5.08,"low":5.08,"close":5.08,"volume":16,"rsi_14":40.93,"sma_20":5.2,"sma_60":4.9,"sma_120":5.99},{"date":"2026-08-12","open":4.85,"high":4.99,"low":4.8,"close":4.8,"volume":1347,"rsi_14":19.33,"sma_20":5.19,"sma_60":4.89,"sma_120":5.94},{"date":"2026-08-13","open":5.16,"high":7.68,"low":5.16,"close":7.22,"volume":57034,"rsi_14":78.25,"sma_20":5.3,"sma_60":4.93,"sma_120":5.93},{"date":"2026-08-14","open":7.38,"high":7.79,"low":5.7,"close":6.59,"volume":33113,"rsi_14":66.67,"sma_20":5.37,"sma_60":4.95,"sma_120":5.9},{"date":"2026-08-17","open":6.49,"high":6.49,"low":6.49,"close":6.49,"volume":1537,"rsi_14":66.65,"sma_20":5.43,"sma_60":4.97,"sma_120":5.89},{"date":"2026-08-18","open":6.86,"high":6.92,"low":6.46,"close":6.46,"volume":4464,"rsi_14":65.69,"sma_20":5.49,"sma_60":5.0,"sma_120":5.87},{"date":"2026-08-19","open":6.61,"high":6.7,"low":6.61,"close":6.7,"volume":3014,"rsi_14":67.23,"sma_20":5.57,"sma_60":5.03,"sma_120":5.86},{"date":"2026-08-20","open":6.25,"high":6.25,"low":6.25,"close":6.25,"volume":995,"rsi_14":60.42,"sma_20":5.61,"sma_60":5.05,"sma_120":5.83},{"date":"2026-08-21","open":6.4,"high":6.5,"low":6.3,"close":6.5,"volume":8848,"rsi_14":62.87,"sma_20":5.67,"sma_60":5.08,"sma_120":5.82},{"date":"2026-08-24","open":6.26,"high":6.26,"low":6.25,"close":6.25,"volume":2085,"rsi_14":60.44,"sma_20":5.72,"sma_60":5.1,"sma_120":5.8},{"date":"2026-08-25","open":6.38,"high":6.38,"low":6.26,"close":6.26,"volume":312,"rsi_14":62.79,"sma_20":5.77,"sma_60":5.13,"sma_120":5.78},{"date":"2026-08-26","open":6.26,"high":6.26,"low":6.26,"close":6.26,"volume":50,"rsi_14":62.61,"sma_20":5.82,"sma_60":5.15,"sma_120":5.76},{"date":"2026-08-27","open":6.3,"high":6.5,"low":6.21,"close":6.5,"volume":1799,"rsi_14":64.5,"sma_20":5.88,"sma_60":5.18,"sma_120":5.74},{"date":"2026-08-28","open":6.15,"high":6.15,"low":6.1,"close":6.1,"volume":407,"rsi_14":59.62,"sma_20":5.92,"sma_60":5.21,"sma_120":5.72},{"date":"2026-08-31","open":6.06,"high":6.59,"low":6.06,"close":6.2,"volume":7185,"rsi_14":60.37,"sma_20":5.96,"sma_60":5.24,"sma_120":5.7},{"date":"2026-09-01","open":6.15,"high":6.33,"low":6.15,"close":6.33,"volume":1905,"rsi_14":64.59,"sma_20":6.02,"sma_60":5.28,"sma_120":5.68},{"date":"2026-09-02","open":6.35,"high":6.45,"low":6.3,"close":6.4,"volume":3137,"rsi_14":35.78,"sma_20":6.08,"sma_60":5.31,"sma_120":5.67},{"date":"2026-09-03","open":6.4,"high":6.4,"low":6.4,"close":6.4,"volume":131,"rsi_14":45.68,"sma_20":6.15,"sma_60":5.35,"sma_120":5.66},{"date":"2026-09-04","open":6.4,"high":6.4,"low":6.4,"close":6.4,"volume":43,"rsi_14":47.91,"sma_20":6.21,"sma_60":5.39,"sma_120":5.64},{"date":"2026-09-08","open":5.83,"high":6.07,"low":5.6,"close":5.68,"volume":806,"rsi_14":36.22,"sma_20":6.24,"sma_60":5.42,"sma_120":5.63},{"date":"2026-09-09","open":5.19,"high":5.19,"low":5.19,"close":5.19,"volume":247,"rsi_14":25.59,"sma_20":6.25,"sma_60":5.44,"sma_120":5.61},{"date":"2026-09-10","open":5.14,"high":5.52,"low":5.14,"close":5.52,"volume":1033,"rsi_14":37.66,"sma_20":6.28,"sma_60":5.46,"sma_120":5.6},{"date":"2026-09-11","open":5.41,"high":5.64,"low":5.41,"close":5.64,"volume":2225,"rsi_14":35.01,"sma_20":6.21,"sma_60":5.49,"sma_120":5.59},{"date":"2026-09-14","open":5.96,"high":5.96,"low":5.96,"close":5.96,"volume":1208,"rsi_14":45.05,"sma_20":6.17,"sma_60":5.52,"sma_120":5.58},{"date":"2026-09-15","open":5.6,"high":5.6,"low":5.6,"close":5.6,"volume":870,"rsi_14":39.94,"sma_20":6.13,"sma_60":5.55,"sma_120":5.58},{"date":"2026-09-16","open":5.6,"high":5.6,"low":5.6,"close":5.6,"volume":13,"rsi_14":39.94,"sma_20":6.09,"sma_60":5.58,"sma_120":5.57},{"date":"2026-09-17","open":4.89,"high":5.53,"low":4.89,"close":5.52,"volume":1144,"rsi_14":34.29,"sma_20":6.03,"sma_60":5.59,"sma_120":5.57},{"date":"2026-09-18","open":5.52,"high":5.52,"low":5.52,"close":5.52,"volume":12,"rsi_14":39.34,"sma_20":5.99,"sma_60":5.6,"sma_120":5.56},{"date":"2026-09-21","open":5.31,"high":5.31,"low":5.0,"close":5.01,"volume":3854,"rsi_14":30.99,"sma_20":5.92,"sma_60":5.61,"sma_120":5.55},{"date":"2026-09-22","open":4.64,"high":4.85,"low":4.6,"close":4.62,"volume":1136,"rsi_14":24.89,"sma_20":5.84,"sma_60":5.6,"sma_120":5.54},{"date":"2026-09-23","open":4.57,"high":4.62,"low":4.57,"close":4.62,"volume":1130,"rsi_14":23.19,"sma_20":5.75,"sma_60":5.59,"sma_120":5.53},{"date":"2026-09-24","open":4.52,"high":4.69,"low":4.5,"close":4.65,"volume":2666,"rsi_14":23.8,"sma_20":5.67,"sma_60":5.58,"sma_120":5.51},{"date":"2026-09-25","open":4.75,"high":4.75,"low":4.63,"close":4.63,"volume":1601,"rsi_14":23.66,"sma_20":5.58,"sma_60":5.57,"sma_120":5.5},{"date":"2026-09-28","open":4.5,"high":4.53,"low":4.33,"close":4.44,"volume":3000,"rsi_14":28.16,"sma_20":5.5,"sma_60":5.55,"sma_120":5.48},{"date":"2026-09-29","open":4.42,"high":4.42,"low":4.23,"close":4.23,"volume":2614,"rsi_14":31.19,"sma_20":5.4,"sma_60":5.53,"sma_120":5.47},{"date":"2026-09-30","open":4.23,"high":4.23,"low":4.23,"close":4.23,"volume":22,"rsi_14":20.98,"sma_20":5.29,"sma_60":5.51,"sma_120":5.45},{"date":"2026-10-01","open":3.87,"high":5.31,"low":3.87,"close":4.21,"volume":17936,"rsi_14":16.32,"sma_20":5.18,"sma_60":5.49,"sma_120":5.43},{"date":"2026-10-02","open":4.15,"high":4.3,"low":3.86,"close":4.0,"volume":5802,"rsi_14":1.31,"sma_20":5.06,"sma_60":5.47,"sma_120":5.41},{"date":"2026-10-05","open":3.92,"high":4.01,"low":3.92,"close":3.94,"volume":1147,"rsi_14":1.54,"sma_20":4.94,"sma_60":5.45,"sma_120":5.38},{"date":"2026-10-06","open":3.97,"high":4.34,"low":3.97,"close":4.13,"volume":9108,"rsi_14":11.31,"sma_20":4.86,"sma_60":5.43,"sma_120":5.36},{"date":"2026-10-07","open":4.13,"high":4.13,"low":3.94,"close":3.94,"volume":2238,"rsi_14":10.69,"sma_20":4.8,"sma_60":5.42,"sma_120":5.34},{"date":"2026-10-08","open":3.93,"high":3.95,"low":3.83,"close":3.83,"volume":826,"rsi_14":10.14,"sma_20":4.72,"sma_60":5.4,"sma_120":5.31},{"date":"2026-10-09","open":4.02,"high":4.2,"low":3.84,"close":4.0,"volume":2006,"rsi_14":21.69,"sma_20":4.63,"sma_60":5.38,"sma_120":5.28},{"date":"2026-10-12","open":4.09,"high":4.09,"low":3.81,"close":3.84,"volume":1905,"rsi_14":24.88,"sma_20":4.53,"sma_60":5.36,"sma_120":5.26},{"date":"2026-10-13","open":3.88,"high":4.38,"low":3.82,"close":3.89,"volume":4341,"rsi_14":27.22,"sma_20":4.44,"sma_60":5.33,"sma_120":5.23},{"date":"2026-10-14","open":3.8,"high":3.85,"low":3.62,"close":3.71,"volume":6373,"rsi_14":23.34,"sma_20":4.35,"sma_60":5.31,"sma_120":5.21},{"date":"2026-10-15","open":3.85,"high":3.85,"low":3.56,"close":3.79,"volume":8331,"rsi_14":27.09,"sma_20":4.26,"sma_60":5.29,"sma_120":5.19},{"date":"2026-10-16","open":3.45,"high":3.51,"low":3.12,"close":3.18,"volume":15923,"rsi_14":21.95,"sma_20":4.14,"sma_60":5.25,"sma_120":5.16},{"date":"2026-10-19","open":3.07,"high":3.07,"low":3.07,"close":3.07,"volume":4339,"rsi_14":22.97,"sma_20":4.05,"sma_60":5.21,"sma_120":5.14},{"date":"2026-10-20","open":3.12,"high":3.12,"low":2.61,"close":2.69,"volume":31473,"rsi_14":19.52,"sma_20":3.95,"sma_60":5.17,"sma_120":5.11},{"date":"2026-10-21","open":3.61,"high":4.83,"low":3.33,"close":4.34,"volume":77671,"rsi_14":51.56,"sma_20":3.94,"sma_60":5.15,"sma_120":5.1},{"date":"2026-10-22","open":4.44,"high":4.9,"low":4.34,"close":4.9,"volume":8724,"rsi_14":59.99,"sma_20":3.95,"sma_60":5.15,"sma_120":5.09}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"AHT-P-H","phase":"above-fold","symbol_resolved":true}