{"status":"ok","report":{"price_analysis":{"current":8.06,"change_1d":-4.4,"change_7d":1.8,"change_30d":-33.1,"high_30d":13.33,"low_30d":6.01,"position_in_range":28.0,"support":6.74,"resistance":12.6},"summary":"Alignment Healthcare LLC(ALHC)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 17.43억. 현재가 $8.43, 전일 대비 -0.1%, 30일 -33.1%. PER 24.8배 / ROE 13.8%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 24.8배입니다. ROE 13.8%입니다. 시가총액 17.43억. 매출 45.77억, 영업이익 5500.00만.","grade":"B","comment":"PER 24.79배, ROE 13.79%","per":23.71,"pbr":9.08,"roe":13.79,"eps":0.3400000000000001,"revenue":4577329000.0,"operating_income":55000000.0,"net_income":40699000.0,"market_cap":1666276040,"profit_margin":0.89,"roa":2.86,"operating_margin":1.2,"gross_margin":-10.82,"debt_ratio":0.024304966224243864,"total_assets":1279038000.0,"total_equity":265131000.0,"total_debt":6444000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 56.9로 중립 구간입니다. MACD(-0.57)가 시그널선(-0.82)을 상회합니다(골든크로스). SMA20 8, SMA60 11 — 혼조세입니다. 볼린저밴드 8~9 (현재 위치 68%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 57","rsi_14":56.92090395480224,"macd":-0.5739455770048671,"macd_signal":-0.8193134640633503,"sma_20":8.219750000000001,"sma_60":11.156500000000001,"bb_upper":8.792309822202014,"bb_lower":7.647190177797989,"atr_14":0.5989928571428572},"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":"PER 24.79x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":78,"summary":"매출 +8.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.1,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":250.7,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 13.8%","metrics":[{"name":"ROE","value":13.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":49,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":56.9,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-33.1,"unit":"%","percentile":19,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 1.7x, 순차입금비율 -2.6x","metrics":[{"name":"유동비율","value":1.7,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":-2.59,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":12.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-3.83,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 24.79x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +8.1%"},"profitability":{"grade":"C","reason":"ROE 13.8%"},"momentum":{"grade":"D","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.86,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":13.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":20.25,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.02,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.22,"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":-10.82,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.2,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"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":23.71,"current_pbr":9.08,"per_5y_high":85.87,"per_5y_low":56.84,"per_5y_avg":72.75,"per_percentile":0.0,"pbr_5y_high":87.55,"pbr_5y_low":32.14,"pbr_5y_avg":53.3,"pbr_percentile":0.0,"per_5y_median":74.14,"pbr_5y_median":52.46,"history":[{"quarter":"2024-Q2","per":null,"pbr":32.14},{"quarter":"2024-Q3","per":null,"pbr":52.46},{"quarter":"2024-Q4","per":null,"pbr":57.28},{"quarter":"2025-Q1","per":null,"pbr":87.55},{"quarter":"2025-Q2","per":null,"pbr":50.5},{"quarter":"2025-Q3","per":78.25,"pbr":54.81},{"quarter":"2025-Q4","per":85.87,"pbr":56.01},{"quarter":"2026-Q1","per":56.84,"pbr":43.3},{"quarter":"2026-Q2","per":70.03,"pbr":45.66},{"quarter":"현재","per":23.71,"pbr":9.08}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7.82,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":11.82,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":11.25,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":18.62,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":14.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":17.45,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":19.75,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":17.62,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":23.81,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"HEALTHCARE PLANS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":78.25,"eps":0.223,"close":17.45,"source":"reported"},{"date":"2025-10","per":75.61,"eps":0.223,"close":16.86,"source":"reported"},{"date":"2025-11","per":86.14,"eps":0.223,"close":19.21,"source":"reported"},{"date":"2025-12","per":85.87,"eps":0.23,"close":19.75,"source":"reported"},{"date":"2026-01","per":97.96,"eps":0.23,"close":22.53,"source":"reported"},{"date":"2026-02","per":83.57,"eps":0.23,"close":19.22,"source":"reported"},{"date":"2026-03","per":56.84,"eps":0.31,"close":17.62,"source":"reported"},{"date":"2026-04","per":72.71,"eps":0.31,"close":22.54,"source":"reported"},{"date":"2026-05","per":49.42,"eps":0.31,"close":15.32,"source":"reported"},{"date":"2026-06","per":70.03,"eps":0.34,"close":23.81,"source":"reported"},{"date":"2026-07","per":43.68,"eps":0.34,"close":14.85,"source":"reported"},{"date":"2026-08","per":39.41,"eps":0.34,"close":13.4,"source":"reported"},{"date":"2026-09","per":24.0,"eps":0.34,"close":8.16,"source":"reported"},{"date":"2026-10","per":24.79,"eps":0.34,"close":8.43,"source":"reported"}],"trailing_per_history_meta":{"avg":63.45,"std":22.94,"upper_1sd":86.39,"lower_1sd":40.51,"current":24.79,"count":14},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"24.8배"},{"label":"PBR","value":"9.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"13.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:45:51.313049+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"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":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":237.02,"pbr":23.36,"roe":0.13789409763475413,"dividend_yield":0.0,"eps":0.17,"revenue":1335633000.0,"operating_income":42100000.0,"net_income":36560000.0,"market_cap":4286140000.0,"profit_margin":0.0273727887825473,"operating_margin":0.03152063478515431,"roa":0.028583982649459983,"gross_margin":-0.10817342788026352,"total_equity":265131000.0,"total_assets":1279038000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":0.0,"pbr":23.36,"roe":0.055180414239795056,"dividend_yield":null,"eps":0.12,"revenue":1235197000.0,"operating_income":15503000.0,"net_income":11416000.0,"market_cap":4286140000.0,"profit_margin":0.009242250426450193,"operating_margin":0.012551034369416377,"roa":0.009048769506851573,"gross_margin":0.11696919600679082,"total_equity":206885000.0,"total_assets":1261608000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06139103175532835,"dividend_yield":null,"eps":-0.05,"revenue":1012804000.0,"operating_income":-10284000.0,"net_income":-11006000.0,"market_cap":null,"profit_margin":-0.010866860715400018,"operating_margin":-0.01015398833337941,"roa":-0.010326650941183315,"gross_margin":0.12175109892930913,"total_equity":179277000.0,"total_assets":1065786000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.023036862686954426,"dividend_yield":null,"eps":0.1,"revenue":993695000.0,"operating_income":7681000.0,"net_income":3729000.0,"market_cap":null,"profit_margin":0.0037526605246076513,"operating_margin":0.007729735985387871,"roa":0.0033819632255712336,"gross_margin":0.12647039584580783,"total_equity":161871000.0,"total_assets":1102614000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.1111394865464967,"dividend_yield":null,"eps":0.14,"revenue":1015288000.0,"operating_income":22748000.0,"net_income":15667000.0,"market_cap":null,"profit_margin":0.015431089503667925,"operating_margin":0.022405465247299288,"roa":0.015664650302454633,"gross_margin":0.13153706140523674,"total_equity":140967000.0,"total_assets":1000150000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.08428665230137518,"dividend_yield":null,"eps":0.04,"revenue":926932000.0,"operating_income":-5393000.0,"net_income":-9114000.0,"market_cap":null,"profit_margin":-0.009832436467831513,"operating_margin":-0.005818118265417528,"roa":-0.010176224881841233,"gross_margin":0.11439026811028209,"total_equity":108131000.0,"total_assets":895617000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.3113739471813001,"dividend_yield":null,"eps":-0.057,"revenue":701241000.0,"operating_income":-22545000.0,"net_income":-31091000.0,"market_cap":null,"profit_margin":-0.044337110921922704,"operating_margin":-0.032150145242505784,"roa":-0.039755109243117245,"gross_margin":0.12313170507714181,"total_equity":99851000.0,"total_assets":782063000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.23058053251855085,"dividend_yield":null,"eps":-0.14,"revenue":692433000.0,"operating_income":-19522000.0,"net_income":-26413000.0,"market_cap":null,"profit_margin":-0.03814520682867512,"operating_margin":-0.02819334144964206,"roa":-0.03815325146940503,"gross_margin":0.11407457472419714,"total_equity":114550000.0,"total_assets":692287000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.19409078048583323,"dividend_yield":null,"eps":-0.11763731469340712,"revenue":681286000.0,"operating_income":-18382000.0,"net_income":-24010000.0,"market_cap":null,"profit_margin":-0.03524217435849262,"operating_margin":-0.026981326491370732,"roa":-0.033521440598220195,"gross_margin":0.11151557495677293,"total_equity":123705000.0,"total_assets":716258000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.3553092850432671,"dividend_yield":null,"eps":-0.22793025892761318,"revenue":628601000.0,"operating_income":-41106000.0,"net_income":-46521000.0,"market_cap":null,"profit_margin":-0.07400720011581273,"operating_margin":-0.06539283265537281,"roa":-0.07346619711637162,"gross_margin":0.08810517323389559,"total_equity":130931000.0,"total_assets":633230000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.30079772660660353,"dividend_yield":null,"eps":-0.23130112408834055,"revenue":465387000.0,"operating_income":-41913000.0,"net_income":-47209000.0,"market_cap":null,"profit_margin":-0.10144030666950302,"operating_margin":-0.09006053026835731,"roa":-0.07976110022301817,"gross_margin":0.10233418638681356,"total_equity":156946000.0,"total_assets":591880000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.1859227704598866,"dividend_yield":null,"eps":-0.1717132431511803,"revenue":456709000.0,"operating_income":-29756000.0,"net_income":-35047000.0,"market_cap":null,"profit_margin":-0.07673814179269513,"operating_margin":-0.06515308434911508,"roa":-0.04546881649005179,"gross_margin":0.12881287647057535,"total_equity":188503000.0,"total_assets":770792000.0}],"current_price":8.06,"change_pct":-4.39,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-03-26","close":17.31},{"date":"2021-03-29","close":19.0},{"date":"2021-03-30","close":19.94},{"date":"2021-03-31","close":21.93},{"date":"2021-04-01","close":23.2},{"date":"2021-04-05","close":23.52},{"date":"2021-04-06","close":23.59},{"date":"2021-04-07","close":21.77},{"date":"2021-04-08","close":22.77},{"date":"2021-04-09","close":23.83},{"date":"2021-04-12","close":23.52},{"date":"2021-04-13","close":23.8},{"date":"2021-04-14","close":24.66},{"date":"2021-04-15","close":25.58},{"date":"2021-04-16","close":26.06},{"date":"2021-04-19","close":25.13},{"date":"2021-04-20","close":23.02},{"date":"2021-04-21","close":23.5},{"date":"2021-04-22","close":23.0},{"date":"2021-04-23","close":24.71},{"date":"2021-04-26","close":26.76},{"date":"2021-04-27","close":26.01},{"date":"2021-04-28","close":26.77},{"date":"2021-04-29","close":26.73},{"date":"2021-04-30","close":26.54},{"date":"2021-05-03","close":26.34},{"date":"2021-05-04","close":27.13},{"date":"2021-05-05","close":26.89},{"date":"2021-05-06","close":25.14},{"date":"2021-05-07","close":23.62},{"date":"2021-05-10","close":21.51},{"date":"2021-05-11","close":22.11},{"date":"2021-05-12","close":21.32},{"date":"2021-05-13","close":20.57},{"date":"2021-05-14","close":20.96},{"date":"2021-05-17","close":22.58},{"date":"2021-05-18","close":22.39},{"date":"2021-05-19","close":22.74},{"date":"2021-05-20","close":23.22},{"date":"2021-05-21","close":23.75},{"date":"2021-05-24","close":23.0},{"date":"2021-05-25","close":24.01},{"date":"2021-05-26","close":24.07},{"date":"2021-05-27","close":25.02},{"date":"2021-05-28","close":25.23},{"date":"2021-06-01","close":25.0},{"date":"2021-06-02","close":25.07},{"date":"2021-06-03","close":23.44},{"date":"2021-06-04","close":23.37},{"date":"2021-06-07","close":23.21},{"date":"2021-06-08","close":24.07},{"date":"2021-06-09","close":23.84},{"date":"2021-06-10","close":23.66},{"date":"2021-06-11","close":23.6},{"date":"2021-06-14","close":24.51},{"date":"2021-06-15","close":25.51},{"date":"2021-06-16","close":26.75},{"date":"2021-06-17","close":26.35},{"date":"2021-06-18","close":26.8},{"date":"2021-06-21","close":27.27},{"date":"2021-06-22","close":26.48},{"date":"2021-06-23","close":26.41},{"date":"2021-06-24","close":25.64},{"date":"2021-06-25","close":24.82},{"date":"2021-06-28","close":24.25},{"date":"2021-06-29","close":23.29},{"date":"2021-06-30","close":23.37},{"date":"2021-07-01","close":22.79},{"date":"2021-07-02","close":22.92},{"date":"2021-07-06","close":22.98},{"date":"2021-07-07","close":23.47},{"date":"2021-07-08","close":22.46},{"date":"2021-07-09","close":21.49},{"date":"2021-07-12","close":21.65},{"date":"2021-07-13","close":21.21},{"date":"2021-07-14","close":20.59},{"date":"2021-07-15","close":20.74},{"date":"2021-07-16","close":20.27},{"date":"2021-07-19","close":20.1},{"date":"2021-07-20","close":19.97},{"date":"2021-07-21","close":20.18},{"date":"2021-07-22","close":20.24},{"date":"2021-07-23","close":20.3},{"date":"2021-07-26","close":19.66},{"date":"2021-07-27","close":19.81},{"date":"2021-07-28","close":20.97},{"date":"2021-07-29","close":21.29},{"date":"2021-07-30","close":20.83},{"date":"2021-08-02","close":20.85},{"date":"2021-08-03","close":20.9},{"date":"2021-08-04","close":20.51},{"date":"2021-08-05","close":20.96},{"date":"2021-08-06","close":20.24},{"date":"2021-08-09","close":20.21},{"date":"2021-08-10","close":18.51},{"date":"2021-08-11","close":17.65},{"date":"2021-08-12","close":17.99},{"date":"2021-08-13","close":19.26},{"date":"2021-08-16","close":19.61},{"date":"2021-08-17","close":18.62},{"date":"2021-08-18","close":18.39},{"date":"2021-08-19","close":18.44},{"date":"2021-08-20","close":18.54},{"date":"2021-08-23","close":17.88},{"date":"2021-08-24","close":17.86},{"date":"2021-08-25","close":17.77},{"date":"2021-08-26","close":17.64},{"date":"2021-08-27","close":18.28},{"date":"2021-08-30","close":18.2},{"date":"2021-08-31","close":17.67},{"date":"2021-09-01","close":18.18},{"date":"2021-09-02","close":19.58},{"date":"2021-09-03","close":20.4},{"date":"2021-09-07","close":19.68},{"date":"2021-09-08","close":17.98},{"date":"2021-09-09","close":18.31},{"date":"2021-09-10","close":18.76},{"date":"2021-09-13","close":18.52},{"date":"2021-09-14","close":17.83},{"date":"2021-09-15","close":17.22},{"date":"2021-09-16","close":17.47},{"date":"2021-09-17","close":18.71},{"date":"2021-09-20","close":18.06},{"date":"2021-09-21","close":17.88},{"date":"2021-09-22","close":17.75},{"date":"2021-09-23","close":17.22},{"date":"2021-09-24","close":16.84},{"date":"2021-09-27","close":16.69},{"date":"2021-09-28","close":16.68},{"date":"2021-09-29","close":16.58},{"date":"2021-09-30","close":15.98},{"date":"2021-10-01","close":16.82},{"date":"2021-10-04","close":16.67},{"date":"2021-10-05","close":16.24},{"date":"2021-10-06","close":16.91},{"date":"2021-10-07","close":17.06},{"date":"2021-10-08","close":17.47},{"date":"2021-10-11","close":17.31},{"date":"2021-10-12","close":17.01},{"date":"2021-10-13","close":18.75},{"date":"2021-10-14","close":19.05},{"date":"2021-10-15","close":18.62},{"date":"2021-10-18","close":18.27},{"date":"2021-10-19","close":18.76},{"date":"2021-10-20","close":19.25},{"date":"2021-10-21","close":19.9},{"date":"2021-10-22","close":19.8},{"date":"2021-10-25","close":19.91},{"date":"2021-10-26","close":19.69},{"date":"2021-10-27","close":19.57},{"date":"2021-10-28","close":19.89},{"date":"2021-10-29","close":19.86},{"date":"2021-11-01","close":19.95},{"date":"2021-11-02","close":19.95},{"date":"2021-11-03","close":19.99},{"date":"2021-11-04","close":20.9},{"date":"2021-11-05","close":22.1},{"date":"2021-11-08","close":19.4},{"date":"2021-11-09","close":21.21},{"date":"2021-11-10","close":22.16},{"date":"2021-11-11","close":22.48},{"date":"2021-11-12","close":21.63},{"date":"2021-11-15","close":22.48},{"date":"2021-11-16","close":22.85},{"date":"2021-11-17","close":21.18},{"date":"2021-11-18","close":21.73},{"date":"2021-11-19","close":21.75},{"date":"2021-11-22","close":20.69},{"date":"2021-11-23","close":18.12},{"date":"2021-11-24","close":18.71},{"date":"2021-11-26","close":17.34},{"date":"2021-11-29","close":16.62},{"date":"2021-11-30","close":16.21},{"date":"2021-12-01","close":15.16},{"date":"2021-12-02","close":15.39},{"date":"2021-12-03","close":14.65},{"date":"2021-12-06","close":14.77},{"date":"2021-12-07","close":15.15},{"date":"2021-12-08","close":14.88},{"date":"2021-12-09","close":14.05},{"date":"2021-12-10","close":13.75},{"date":"2021-12-13","close":13.6},{"date":"2021-12-14","close":13.52},{"date":"2021-12-15","close":13.7},{"date":"2021-12-16","close":13.1},{"date":"2021-12-17","close":12.96},{"date":"2021-12-20","close":12.36},{"date":"2021-12-21","close":13.08},{"date":"2021-12-22","close":12.95},{"date":"2021-12-23","close":13.66},{"date":"2021-12-27","close":13.94},{"date":"2021-12-28","close":14.04},{"date":"2021-12-29","close":13.87},{"date":"2021-12-30","close":14.05},{"date":"2021-12-31","close":14.06},{"date":"2022-01-03","close":13.95},{"date":"2022-01-04","close":13.28},{"date":"2022-01-05","close":12.47},{"date":"2022-01-06","close":11.74},{"date":"2022-01-07","close":10.5},{"date":"2022-01-10","close":10.1},{"date":"2022-01-11","close":10.05},{"date":"2022-01-12","close":9.67},{"date":"2022-01-13","close":8.89},{"date":"2022-01-14","close":8.39},{"date":"2022-01-18","close":7.6},{"date":"2022-01-19","close":7.28},{"date":"2022-01-20","close":7.21},{"date":"2022-01-21","close":6.93},{"date":"2022-01-24","close":7.43},{"date":"2022-01-25","close":7.01},{"date":"2022-01-26","close":6.91},{"date":"2022-01-27","close":6.42},{"date":"2022-01-28","close":6.53},{"date":"2022-01-31","close":7.6},{"date":"2022-02-01","close":7.7},{"date":"2022-02-02","close":7.75},{"date":"2022-02-03","close":7.72},{"date":"2022-02-04","close":7.83},{"date":"2022-02-07","close":8.01},{"date":"2022-02-08","close":8.5},{"date":"2022-02-09","close":8.43},{"date":"2022-02-10","close":8.25},{"date":"2022-02-11","close":7.91},{"date":"2022-02-14","close":7.74},{"date":"2022-02-15","close":8.34},{"date":"2022-02-16","close":8.39},{"date":"2022-02-17","close":8.0},{"date":"2022-02-18","close":7.91},{"date":"2022-02-22","close":7.83},{"date":"2022-02-23","close":7.97},{"date":"2022-02-24","close":8.19},{"date":"2022-02-25","close":8.53},{"date":"2022-02-28","close":8.44},{"date":"2022-03-01","close":8.44},{"date":"2022-03-02","close":8.39},{"date":"2022-03-03","close":8.3},{"date":"2022-03-04","close":9.29},{"date":"2022-03-07","close":9.4},{"date":"2022-03-08","close":9.06},{"date":"2022-03-09","close":10.0},{"date":"2022-03-10","close":9.85},{"date":"2022-03-11","close":9.33},{"date":"2022-03-14","close":8.18},{"date":"2022-03-15","close":8.69},{"date":"2022-03-16","close":9.05},{"date":"2022-03-17","close":9.59},{"date":"2022-03-18","close":10.05},{"date":"2022-03-21","close":9.96},{"date":"2022-03-22","close":10.59},{"date":"2022-03-23","close":10.55},{"date":"2022-03-24","close":10.96},{"date":"2022-03-25","close":10.55},{"date":"2022-03-28","close":10.65},{"date":"2022-03-29","close":11.19},{"date":"2022-03-30","close":11.39},{"date":"2022-03-31","close":11.23},{"date":"2022-04-01","close":11.72},{"date":"2022-04-04","close":11.65},{"date":"2022-04-05","close":11.21},{"date":"2022-04-06","close":11.26},{"date":"2022-04-07","close":11.32},{"date":"2022-04-08","close":10.84},{"date":"2022-04-11","close":10.93},{"date":"2022-04-12","close":10.92},{"date":"2022-04-13","close":10.83},{"date":"2022-04-14","close":10.93},{"date":"2022-04-18","close":10.03},{"date":"2022-04-19","close":10.63},{"date":"2022-04-20","close":10.79},{"date":"2022-04-21","close":10.11},{"date":"2022-04-22","close":9.92},{"date":"2022-04-25","close":10.38},{"date":"2022-04-26","close":9.9},{"date":"2022-04-27","close":9.49},{"date":"2022-04-28","close":9.77},{"date":"2022-04-29","close":9.61},{"date":"2022-05-02","close":10.02},{"date":"2022-05-03","close":10.0},{"date":"2022-05-04","close":10.41},{"date":"2022-05-05","close":9.75},{"date":"2022-05-06","close":9.68},{"date":"2022-05-09","close":9.71},{"date":"2022-05-10","close":8.45},{"date":"2022-05-11","close":8.03},{"date":"2022-05-12","close":8.27},{"date":"2022-05-13","close":9.29},{"date":"2022-05-16","close":9.07},{"date":"2022-05-17","close":9.75},{"date":"2022-05-18","close":9.42},{"date":"2022-05-19","close":9.73},{"date":"2022-05-20","close":9.95},{"date":"2022-05-23","close":10.43},{"date":"2022-05-24","close":10.39},{"date":"2022-05-25","close":10.86},{"date":"2022-05-26","close":10.77},{"date":"2022-05-27","close":11.03},{"date":"2022-05-31","close":10.68},{"date":"2022-06-01","close":10.23},{"date":"2022-06-02","close":11.24},{"date":"2022-06-03","close":11.12},{"date":"2022-06-06","close":10.73},{"date":"2022-06-07","close":11.31},{"date":"2022-06-08","close":11.16},{"date":"2022-06-09","close":11.21},{"date":"2022-06-10","close":11.02},{"date":"2022-06-13","close":10.66},{"date":"2022-06-14","close":11.26},{"date":"2022-06-15","close":11.75},{"date":"2022-06-16","close":10.96},{"date":"2022-06-17","close":11.37},{"date":"2022-06-21","close":11.8},{"date":"2022-06-22","close":11.67},{"date":"2022-06-23","close":11.81},{"date":"2022-06-24","close":11.68},{"date":"2022-06-27","close":11.6},{"date":"2022-06-28","close":10.98},{"date":"2022-06-29","close":11.22},{"date":"2022-06-30","close":11.41},{"date":"2022-07-01","close":11.61},{"date":"2022-07-05","close":12.9},{"date":"2022-07-06","close":13.11},{"date":"2022-07-07","close":14.32},{"date":"2022-07-08","close":14.42},{"date":"2022-07-11","close":13.73},{"date":"2022-07-12","close":13.79},{"date":"2022-07-13","close":13.52},{"date":"2022-07-14","close":13.55},{"date":"2022-07-15","close":14.24},{"date":"2022-07-18","close":13.72},{"date":"2022-07-19","close":14.4},{"date":"2022-07-20","close":14.34},{"date":"2022-07-21","close":14.52},{"date":"2022-07-22","close":14.19},{"date":"2022-07-25","close":14.38},{"date":"2022-07-26","close":14.45},{"date":"2022-07-27","close":14.62},{"date":"2022-07-28","close":14.78},{"date":"2022-07-29","close":14.68},{"date":"2022-08-01","close":14.73},{"date":"2022-08-02","close":15.24},{"date":"2022-08-03","close":16.23},{"date":"2022-08-04","close":16.78},{"date":"2022-08-05","close":17.91},{"date":"2022-08-08","close":16.75},{"date":"2022-08-09","close":16.93},{"date":"2022-08-10","close":16.5},{"date":"2022-08-11","close":16.1},{"date":"2022-08-12","close":16.48},{"date":"2022-08-15","close":16.39},{"date":"2022-08-16","close":15.13},{"date":"2022-08-17","close":14.79},{"date":"2022-08-18","close":14.96},{"date":"2022-08-19","close":14.72},{"date":"2022-08-22","close":15.9},{"date":"2022-08-23","close":16.14},{"date":"2022-08-24","close":15.47},{"date":"2022-08-25","close":15.3},{"date":"2022-08-26","close":14.73},{"date":"2022-08-29","close":14.74},{"date":"2022-08-30","close":14.92},{"date":"2022-08-31","close":15.21},{"date":"2022-09-01","close":14.8},{"date":"2022-09-02","close":14.81},{"date":"2022-09-06","close":15.22},{"date":"2022-09-07","close":15.8},{"date":"2022-09-08","close":16.35},{"date":"2022-09-09","close":16.53},{"date":"2022-09-12","close":16.13},{"date":"2022-09-13","close":15.51},{"date":"2022-09-14","close":15.89},{"date":"2022-09-15","close":16.0},{"date":"2022-09-16","close":12.88},{"date":"2022-09-19","close":13.12},{"date":"2022-09-20","close":13.02},{"date":"2022-09-21","close":12.43},{"date":"2022-09-22","close":12.06},{"date":"2022-09-23","close":11.89},{"date":"2022-09-26","close":11.78},{"date":"2022-09-27","close":12.08},{"date":"2022-09-28","close":12.35},{"date":"2022-09-29","close":12.15},{"date":"2022-09-30","close":11.84},{"date":"2022-10-03","close":12.2},{"date":"2022-10-04","close":12.44},{"date":"2022-10-05","close":12.24},{"date":"2022-10-06","close":12.13},{"date":"2022-10-07","close":11.66},{"date":"2022-10-10","close":11.47},{"date":"2022-10-11","close":11.92},{"date":"2022-10-12","close":11.82},{"date":"2022-10-13","close":11.29},{"date":"2022-10-14","close":11.07},{"date":"2022-10-17","close":11.36},{"date":"2022-10-18","close":11.35},{"date":"2022-10-19","close":11.17},{"date":"2022-10-20","close":11.56},{"date":"2022-10-21","close":11.37},{"date":"2022-10-24","close":11.67},{"date":"2022-10-25","close":12.67},{"date":"2022-10-26","close":12.74},{"date":"2022-10-27","close":12.87},{"date":"2022-10-28","close":13.0},{"date":"2022-10-31","close":13.24},{"date":"2022-11-01","close":13.68},{"date":"2022-11-02","close":13.26},{"date":"2022-11-03","close":13.4},{"date":"2022-11-04","close":12.85},{"date":"2022-11-07","close":12.25},{"date":"2022-11-08","close":12.82},{"date":"2022-11-09","close":12.35},{"date":"2022-11-10","close":13.27},{"date":"2022-11-11","close":13.21},{"date":"2022-11-14","close":13.07},{"date":"2022-11-15","close":13.51},{"date":"2022-11-16","close":12.72},{"date":"2022-11-17","close":11.96},{"date":"2022-11-18","close":11.9},{"date":"2022-11-21","close":11.55},{"date":"2022-11-22","close":11.58},{"date":"2022-11-23","close":11.57},{"date":"2022-11-25","close":12.06},{"date":"2022-11-28","close":12.36},{"date":"2022-11-29","close":12.61},{"date":"2022-11-30","close":13.3},{"date":"2022-12-01","close":13.01},{"date":"2022-12-02","close":12.9},{"date":"2022-12-05","close":12.95},{"date":"2022-12-06","close":12.19},{"date":"2022-12-07","close":12.06},{"date":"2022-12-08","close":11.97},{"date":"2022-12-09","close":11.58},{"date":"2022-12-12","close":11.99},{"date":"2022-12-13","close":12.11},{"date":"2022-12-14","close":11.92},{"date":"2022-12-15","close":11.52},{"date":"2022-12-16","close":11.66},{"date":"2022-12-19","close":11.46},{"date":"2022-12-20","close":11.55},{"date":"2022-12-21","close":11.89},{"date":"2022-12-22","close":11.73},{"date":"2022-12-23","close":11.45},{"date":"2022-12-27","close":11.07},{"date":"2022-12-28","close":11.33},{"date":"2022-12-29","close":11.71},{"date":"2022-12-30","close":11.76},{"date":"2023-01-03","close":11.61},{"date":"2023-01-04","close":11.55},{"date":"2023-01-05","close":11.52},{"date":"2023-01-06","close":11.05},{"date":"2023-01-09","close":10.6},{"date":"2023-01-10","close":11.5},{"date":"2023-01-11","close":11.5},{"date":"2023-01-12","close":11.51},{"date":"2023-01-13","close":12.56},{"date":"2023-01-17","close":12.81},{"date":"2023-01-18","close":12.07},{"date":"2023-01-19","close":12.03},{"date":"2023-01-20","close":12.4},{"date":"2023-01-23","close":12.27},{"date":"2023-01-24","close":11.75},{"date":"2023-01-25","close":11.93},{"date":"2023-01-26","close":11.77},{"date":"2023-01-27","close":11.87},{"date":"2023-01-30","close":11.87},{"date":"2023-01-31","close":12.35},{"date":"2023-02-01","close":12.48},{"date":"2023-02-02","close":11.73},{"date":"2023-02-03","close":11.65},{"date":"2023-02-06","close":11.15},{"date":"2023-02-07","close":11.42},{"date":"2023-02-08","close":11.25},{"date":"2023-02-09","close":11.16},{"date":"2023-02-10","close":11.12},{"date":"2023-02-13","close":11.05},{"date":"2023-02-14","close":10.91},{"date":"2023-02-15","close":11.1},{"date":"2023-02-16","close":10.95},{"date":"2023-02-17","close":11.07},{"date":"2023-02-21","close":10.7},{"date":"2023-02-22","close":10.16},{"date":"2023-02-23","close":9.66},{"date":"2023-02-24","close":9.27},{"date":"2023-02-27","close":9.61},{"date":"2023-02-28","close":9.94},{"date":"2023-03-01","close":8.03},{"date":"2023-03-02","close":7.4},{"date":"2023-03-03","close":7.6},{"date":"2023-03-06","close":7.21},{"date":"2023-03-07","close":6.9},{"date":"2023-03-08","close":6.88},{"date":"2023-03-09","close":6.5},{"date":"2023-03-10","close":6.08},{"date":"2023-03-13","close":6.38},{"date":"2023-03-14","close":6.18},{"date":"2023-03-15","close":6.08},{"date":"2023-03-16","close":6.01},{"date":"2023-03-17","close":5.74},{"date":"2023-03-20","close":5.76},{"date":"2023-03-21","close":5.99},{"date":"2023-03-22","close":6.13},{"date":"2023-03-23","close":6.12},{"date":"2023-03-24","close":6.2},{"date":"2023-03-27","close":6.29},{"date":"2023-03-28","close":6.19},{"date":"2023-03-29","close":6.08},{"date":"2023-03-30","close":6.23},{"date":"2023-03-31","close":6.36},{"date":"2023-04-03","close":6.77},{"date":"2023-04-04","close":6.97},{"date":"2023-04-05","close":7.15},{"date":"2023-04-06","close":7.41},{"date":"2023-04-10","close":7.36},{"date":"2023-04-11","close":7.64},{"date":"2023-04-12","close":6.87},{"date":"2023-04-13","close":6.85},{"date":"2023-04-14","close":6.58},{"date":"2023-04-17","close":6.6},{"date":"2023-04-18","close":5.95},{"date":"2023-04-19","close":5.26},{"date":"2023-04-20","close":5.12},{"date":"2023-04-21","close":5.32},{"date":"2023-04-24","close":5.35},{"date":"2023-04-25","close":5.43},{"date":"2023-04-26","close":5.5},{"date":"2023-04-27","close":5.88},{"date":"2023-04-28","close":6.29},{"date":"2023-05-01","close":6.85},{"date":"2023-05-02","close":6.78},{"date":"2023-05-03","close":6.66},{"date":"2023-05-04","close":7.0},{"date":"2023-05-05","close":6.89},{"date":"2023-05-08","close":7.23},{"date":"2023-05-09","close":7.41},{"date":"2023-05-10","close":7.0},{"date":"2023-05-11","close":6.77},{"date":"2023-05-12","close":6.69},{"date":"2023-05-15","close":6.79},{"date":"2023-05-16","close":6.72},{"date":"2023-05-17","close":6.85},{"date":"2023-05-18","close":6.64},{"date":"2023-05-19","close":6.73},{"date":"2023-05-22","close":6.61},{"date":"2023-05-23","close":6.57},{"date":"2023-05-24","close":6.5},{"date":"2023-05-25","close":6.35},{"date":"2023-05-26","close":6.16},{"date":"2023-05-30","close":5.73},{"date":"2023-05-31","close":5.87},{"date":"2023-06-01","close":5.9},{"date":"2023-06-02","close":6.32},{"date":"2023-06-05","close":6.46},{"date":"2023-06-06","close":6.57},{"date":"2023-06-07","close":6.66},{"date":"2023-06-08","close":6.96},{"date":"2023-06-09","close":7.1},{"date":"2023-06-12","close":7.42},{"date":"2023-06-13","close":7.49},{"date":"2023-06-14","close":6.47},{"date":"2023-06-15","close":6.49},{"date":"2023-06-16","close":6.2},{"date":"2023-06-20","close":6.14},{"date":"2023-06-21","close":6.11},{"date":"2023-06-22","close":6.23},{"date":"2023-06-23","close":6.1},{"date":"2023-06-26","close":5.74},{"date":"2023-06-27","close":5.72},{"date":"2023-06-28","close":6.03},{"date":"2023-06-29","close":5.95},{"date":"2023-06-30","close":5.75},{"date":"2023-07-03","close":5.79},{"date":"2023-07-05","close":5.7},{"date":"2023-07-06","close":5.56},{"date":"2023-07-07","close":5.63},{"date":"2023-07-10","close":5.57},{"date":"2023-07-11","close":5.78},{"date":"2023-07-12","close":5.32},{"date":"2023-07-13","close":5.19},{"date":"2023-07-14","close":5.35},{"date":"2023-07-17","close":5.41},{"date":"2023-07-18","close":5.49},{"date":"2023-07-19","close":5.63},{"date":"2023-07-20","close":5.81},{"date":"2023-07-21","close":6.11},{"date":"2023-07-24","close":6.18},{"date":"2023-07-25","close":5.98},{"date":"2023-07-26","close":6.06},{"date":"2023-07-27","close":5.81},{"date":"2023-07-28","close":5.75},{"date":"2023-07-31","close":6.21},{"date":"2023-08-01","close":5.88},{"date":"2023-08-02","close":6.0},{"date":"2023-08-03","close":5.78},{"date":"2023-08-04","close":6.45},{"date":"2023-08-07","close":6.51},{"date":"2023-08-08","close":6.63},{"date":"2023-08-09","close":6.64},{"date":"2023-08-10","close":6.53},{"date":"2023-08-11","close":6.56},{"date":"2023-08-14","close":6.77},{"date":"2023-08-15","close":6.74},{"date":"2023-08-16","close":6.58},{"date":"2023-08-17","close":6.14},{"date":"2023-08-18","close":6.12},{"date":"2023-08-21","close":6.16},{"date":"2023-08-22","close":6.14},{"date":"2023-08-23","close":5.99},{"date":"2023-08-24","close":5.78},{"date":"2023-08-25","close":5.89},{"date":"2023-08-28","close":5.96},{"date":"2023-08-29","close":6.01},{"date":"2023-08-30","close":6.08},{"date":"2023-08-31","close":5.84},{"date":"2023-09-01","close":5.75},{"date":"2023-09-05","close":5.79},{"date":"2023-09-06","close":5.67},{"date":"2023-09-07","close":5.58},{"date":"2023-09-08","close":5.18},{"date":"2023-09-11","close":5.29},{"date":"2023-09-12","close":5.36},{"date":"2023-09-13","close":5.38},{"date":"2023-09-14","close":5.74},{"date":"2023-09-15","close":6.08},{"date":"2023-09-18","close":6.25},{"date":"2023-09-19","close":6.46},{"date":"2023-09-20","close":6.4},{"date":"2023-09-21","close":6.61},{"date":"2023-09-22","close":6.6},{"date":"2023-09-25","close":6.76},{"date":"2023-09-26","close":6.86},{"date":"2023-09-27","close":6.81},{"date":"2023-09-28","close":7.05},{"date":"2023-09-29","close":6.94},{"date":"2023-10-02","close":7.03},{"date":"2023-10-03","close":7.02},{"date":"2023-10-04","close":7.35},{"date":"2023-10-05","close":7.18},{"date":"2023-10-06","close":7.32},{"date":"2023-10-09","close":7.29},{"date":"2023-10-10","close":7.29},{"date":"2023-10-11","close":7.39},{"date":"2023-10-12","close":6.25},{"date":"2023-10-13","close":6.62},{"date":"2023-10-16","close":7.76},{"date":"2023-10-17","close":7.59},{"date":"2023-10-18","close":7.41},{"date":"2023-10-19","close":7.21},{"date":"2023-10-20","close":7.1},{"date":"2023-10-23","close":7.12},{"date":"2023-10-24","close":7.36},{"date":"2023-10-25","close":7.18},{"date":"2023-10-26","close":7.11},{"date":"2023-10-27","close":6.84},{"date":"2023-10-30","close":6.685},{"date":"2023-10-31","close":6.88},{"date":"2023-11-01","close":6.66},{"date":"2023-11-02","close":6.35},{"date":"2023-11-03","close":6.02},{"date":"2023-11-06","close":5.84},{"date":"2023-11-07","close":6.18},{"date":"2023-11-08","close":6.25},{"date":"2023-11-09","close":5.91},{"date":"2023-11-10","close":6.0},{"date":"2023-11-13","close":6.07},{"date":"2023-11-14","close":6.57},{"date":"2023-11-15","close":6.6},{"date":"2023-11-16","close":6.605},{"date":"2023-11-17","close":6.54},{"date":"2023-11-20","close":6.69},{"date":"2023-11-21","close":6.69},{"date":"2023-11-22","close":7.06},{"date":"2023-11-24","close":7.32},{"date":"2023-11-27","close":7.575},{"date":"2023-11-28","close":7.56},{"date":"2023-11-29","close":7.52},{"date":"2023-11-30","close":7.5},{"date":"2023-12-01","close":7.36},{"date":"2023-12-04","close":7.48},{"date":"2023-12-05","close":7.76},{"date":"2023-12-06","close":7.94},{"date":"2023-12-07","close":7.92},{"date":"2023-12-08","close":8.0},{"date":"2023-12-11","close":8.21},{"date":"2023-12-12","close":8.41},{"date":"2023-12-13","close":8.49},{"date":"2023-12-14","close":8.45},{"date":"2023-12-15","close":7.93},{"date":"2023-12-18","close":7.84},{"date":"2023-12-19","close":8.29},{"date":"2023-12-20","close":8.06},{"date":"2023-12-21","close":8.74},{"date":"2023-12-22","close":8.65},{"date":"2023-12-26","close":8.7},{"date":"2023-12-27","close":8.71},{"date":"2023-12-28","close":8.74},{"date":"2023-12-29","close":8.61},{"date":"2024-01-02","close":8.49},{"date":"2024-01-03","close":8.15},{"date":"2024-01-04","close":8.09},{"date":"2024-01-05","close":7.95},{"date":"2024-01-08","close":9.0},{"date":"2024-01-09","close":8.83},{"date":"2024-01-10","close":8.51},{"date":"2024-01-11","close":8.26},{"date":"2024-01-12","close":7.83},{"date":"2024-01-16","close":7.34},{"date":"2024-01-17","close":7.29},{"date":"2024-01-18","close":7.45},{"date":"2024-01-19","close":7.1},{"date":"2024-01-22","close":7.46},{"date":"2024-01-23","close":7.3},{"date":"2024-01-24","close":7.4},{"date":"2024-01-25","close":6.72},{"date":"2024-01-26","close":7.0},{"date":"2024-01-29","close":7.08},{"date":"2024-01-30","close":6.87},{"date":"2024-01-31","close":6.7},{"date":"2024-02-01","close":6.48},{"date":"2024-02-02","close":6.48},{"date":"2024-02-05","close":6.1},{"date":"2024-02-06","close":6.31},{"date":"2024-02-07","close":6.42},{"date":"2024-02-08","close":6.67},{"date":"2024-02-09","close":6.73},{"date":"2024-02-12","close":6.92},{"date":"2024-02-13","close":6.44},{"date":"2024-02-14","close":6.48},{"date":"2024-02-15","close":6.5},{"date":"2024-02-16","close":6.64},{"date":"2024-02-20","close":6.8},{"date":"2024-02-21","close":6.41},{"date":"2024-02-22","close":6.25},{"date":"2024-02-23","close":6.28},{"date":"2024-02-26","close":6.21},{"date":"2024-02-27","close":6.92},{"date":"2024-02-28","close":5.66},{"date":"2024-02-29","close":6.0},{"date":"2024-03-01","close":5.64},{"date":"2024-03-04","close":5.4},{"date":"2024-03-05","close":5.47},{"date":"2024-03-06","close":5.37},{"date":"2024-03-07","close":5.39},{"date":"2024-03-08","close":5.39},{"date":"2024-03-11","close":5.3},{"date":"2024-03-12","close":5.06},{"date":"2024-03-13","close":5.0},{"date":"2024-03-14","close":4.82},{"date":"2024-03-15","close":4.99},{"date":"2024-03-18","close":4.67},{"date":"2024-03-19","close":4.94},{"date":"2024-03-20","close":4.79},{"date":"2024-03-21","close":4.85},{"date":"2024-03-22","close":4.72},{"date":"2024-03-25","close":4.63},{"date":"2024-03-26","close":4.7},{"date":"2024-03-27","close":4.79},{"date":"2024-03-28","close":4.96},{"date":"2024-04-01","close":4.93},{"date":"2024-04-02","close":4.82},{"date":"2024-04-03","close":4.47},{"date":"2024-04-04","close":4.7},{"date":"2024-04-05","close":4.69},{"date":"2024-04-08","close":4.8},{"date":"2024-04-09","close":4.81},{"date":"2024-04-10","close":4.76},{"date":"2024-04-11","close":4.82},{"date":"2024-04-12","close":4.7},{"date":"2024-04-15","close":4.71},{"date":"2024-04-16","close":4.9},{"date":"2024-04-17","close":4.95},{"date":"2024-04-18","close":5.1},{"date":"2024-04-19","close":5.2},{"date":"2024-04-22","close":5.01},{"date":"2024-04-23","close":5.18},{"date":"2024-04-24","close":5.18},{"date":"2024-04-25","close":5.16},{"date":"2024-04-26","close":5.21},{"date":"2024-04-29","close":5.08},{"date":"2024-04-30","close":5.15},{"date":"2024-05-01","close":5.22},{"date":"2024-05-02","close":5.26},{"date":"2024-05-03","close":6.63},{"date":"2024-05-06","close":6.78},{"date":"2024-05-07","close":6.87},{"date":"2024-05-08","close":6.78},{"date":"2024-05-09","close":6.91},{"date":"2024-05-10","close":6.83},{"date":"2024-05-13","close":6.92},{"date":"2024-05-14","close":7.0},{"date":"2024-05-15","close":7.05},{"date":"2024-05-16","close":6.99},{"date":"2024-05-17","close":7.26},{"date":"2024-05-20","close":7.22},{"date":"2024-05-21","close":7.45},{"date":"2024-05-22","close":7.42},{"date":"2024-05-23","close":7.06},{"date":"2024-05-24","close":7.16},{"date":"2024-05-28","close":7.41},{"date":"2024-05-29","close":6.98},{"date":"2024-05-30","close":7.88},{"date":"2024-05-31","close":7.88},{"date":"2024-06-03","close":7.99},{"date":"2024-06-04","close":7.85},{"date":"2024-06-05","close":8.27},{"date":"2024-06-06","close":8.39},{"date":"2024-06-07","close":8.34},{"date":"2024-06-10","close":8.37},{"date":"2024-06-11","close":8.26},{"date":"2024-06-12","close":8.1},{"date":"2024-06-13","close":8.13},{"date":"2024-06-14","close":8.32},{"date":"2024-06-17","close":7.9},{"date":"2024-06-18","close":7.55},{"date":"2024-06-20","close":7.09},{"date":"2024-06-21","close":7.26},{"date":"2024-06-24","close":7.58},{"date":"2024-06-25","close":7.32},{"date":"2024-06-26","close":7.59},{"date":"2024-06-27","close":7.85},{"date":"2024-06-28","close":7.82},{"date":"2024-07-01","close":7.97},{"date":"2024-07-02","close":7.88},{"date":"2024-07-03","close":7.95},{"date":"2024-07-05","close":7.96},{"date":"2024-07-08","close":7.85},{"date":"2024-07-09","close":7.79},{"date":"2024-07-10","close":7.9},{"date":"2024-07-11","close":8.81},{"date":"2024-07-12","close":8.87},{"date":"2024-07-15","close":8.98},{"date":"2024-07-16","close":9.87},{"date":"2024-07-17","close":10.0},{"date":"2024-07-18","close":10.0},{"date":"2024-07-19","close":10.07},{"date":"2024-07-22","close":9.93},{"date":"2024-07-23","close":9.54},{"date":"2024-07-24","close":9.29},{"date":"2024-07-25","close":9.36},{"date":"2024-07-26","close":8.93},{"date":"2024-07-29","close":8.56},{"date":"2024-07-30","close":8.76},{"date":"2024-07-31","close":8.74},{"date":"2024-08-01","close":8.62},{"date":"2024-08-02","close":8.94},{"date":"2024-08-05","close":8.83},{"date":"2024-08-06","close":9.17},{"date":"2024-08-07","close":8.75},{"date":"2024-08-08","close":8.42},{"date":"2024-08-09","close":8.62},{"date":"2024-08-12","close":8.26},{"date":"2024-08-13","close":8.49},{"date":"2024-08-14","close":8.67},{"date":"2024-08-15","close":8.59},{"date":"2024-08-16","close":8.7},{"date":"2024-08-19","close":8.59},{"date":"2024-08-20","close":8.49},{"date":"2024-08-21","close":8.84},{"date":"2024-08-22","close":9.02},{"date":"2024-08-23","close":9.27},{"date":"2024-08-26","close":9.42},{"date":"2024-08-27","close":9.06},{"date":"2024-08-28","close":8.84},{"date":"2024-08-29","close":8.89},{"date":"2024-08-30","close":9.01},{"date":"2024-09-03","close":9.81},{"date":"2024-09-04","close":9.83},{"date":"2024-09-05","close":9.84},{"date":"2024-09-06","close":9.5},{"date":"2024-09-09","close":9.41},{"date":"2024-09-10","close":9.0},{"date":"2024-09-11","close":10.75},{"date":"2024-09-12","close":11.58},{"date":"2024-09-13","close":11.89},{"date":"2024-09-16","close":11.51},{"date":"2024-09-17","close":11.68},{"date":"2024-09-18","close":11.38},{"date":"2024-09-19","close":11.39},{"date":"2024-09-20","close":11.43},{"date":"2024-09-23","close":10.98},{"date":"2024-09-24","close":11.05},{"date":"2024-09-25","close":11.26},{"date":"2024-09-26","close":11.12},{"date":"2024-09-27","close":11.47},{"date":"2024-09-30","close":11.82},{"date":"2024-10-01","close":10.0},{"date":"2024-10-02","close":11.265},{"date":"2024-10-03","close":10.87},{"date":"2024-10-04","close":10.92},{"date":"2024-10-07","close":10.85},{"date":"2024-10-08","close":11.72},{"date":"2024-10-09","close":11.33},{"date":"2024-10-10","close":11.31},{"date":"2024-10-11","close":11.45},{"date":"2024-10-14","close":11.39},{"date":"2024-10-15","close":10.86},{"date":"2024-10-16","close":11.8},{"date":"2024-10-17","close":11.43},{"date":"2024-10-18","close":10.88},{"date":"2024-10-21","close":10.45},{"date":"2024-10-22","close":10.76},{"date":"2024-10-23","close":10.54},{"date":"2024-10-24","close":10.64},{"date":"2024-10-25","close":11.04},{"date":"2024-10-28","close":11.54},{"date":"2024-10-29","close":11.71},{"date":"2024-10-30","close":11.73},{"date":"2024-10-31","close":12.4},{"date":"2024-11-01","close":12.95},{"date":"2024-11-04","close":13.29},{"date":"2024-11-05","close":13.28},{"date":"2024-11-06","close":14.15},{"date":"2024-11-07","close":13.78},{"date":"2024-11-08","close":13.67},{"date":"2024-11-11","close":13.46},{"date":"2024-11-12","close":13.16},{"date":"2024-11-13","close":12.78},{"date":"2024-11-14","close":12.83},{"date":"2024-11-15","close":11.485},{"date":"2024-11-18","close":11.165},{"date":"2024-11-19","close":11.09},{"date":"2024-11-20","close":11.95},{"date":"2024-11-21","close":12.1},{"date":"2024-11-22","close":12.05},{"date":"2024-11-25","close":12.39},{"date":"2024-11-26","close":12.27},{"date":"2024-11-27","close":12.83},{"date":"2024-11-29","close":12.61},{"date":"2024-12-02","close":12.84},{"date":"2024-12-03","close":12.55},{"date":"2024-12-04","close":12.52},{"date":"2024-12-05","close":12.2},{"date":"2024-12-06","close":11.39},{"date":"2024-12-09","close":11.43},{"date":"2024-12-10","close":11.61},{"date":"2024-12-11","close":11.73},{"date":"2024-12-12","close":11.12},{"date":"2024-12-13","close":11.45},{"date":"2024-12-16","close":11.21},{"date":"2024-12-17","close":10.83},{"date":"2024-12-18","close":10.76},{"date":"2024-12-19","close":10.27},{"date":"2024-12-20","close":10.61},{"date":"2024-12-23","close":10.71},{"date":"2024-12-24","close":10.72},{"date":"2024-12-26","close":10.84},{"date":"2024-12-27","close":10.82},{"date":"2024-12-30","close":11.16},{"date":"2024-12-31","close":11.25},{"date":"2025-01-02","close":11.56},{"date":"2025-01-03","close":11.7},{"date":"2025-01-06","close":11.32},{"date":"2025-01-07","close":11.73},{"date":"2025-01-08","close":11.96},{"date":"2025-01-10","close":11.88},{"date":"2025-01-13","close":13.5},{"date":"2025-01-14","close":13.51},{"date":"2025-01-15","close":13.9},{"date":"2025-01-16","close":14.55},{"date":"2025-01-17","close":14.58},{"date":"2025-01-21","close":14.57},{"date":"2025-01-22","close":14.61},{"date":"2025-01-23","close":14.57},{"date":"2025-01-24","close":14.97},{"date":"2025-01-27","close":15.49},{"date":"2025-01-28","close":15.22},{"date":"2025-01-29","close":15.32},{"date":"2025-01-30","close":15.2},{"date":"2025-01-31","close":15.39},{"date":"2025-02-03","close":15.37},{"date":"2025-02-04","close":15.46},{"date":"2025-02-05","close":15.67},{"date":"2025-02-06","close":15.05},{"date":"2025-02-07","close":14.74},{"date":"2025-02-10","close":14.43},{"date":"2025-02-11","close":14.38},{"date":"2025-02-12","close":14.52},{"date":"2025-02-13","close":13.87},{"date":"2025-02-14","close":13.68},{"date":"2025-02-18","close":13.8},{"date":"2025-02-19","close":14.08},{"date":"2025-02-20","close":14.37},{"date":"2025-02-21","close":13.18},{"date":"2025-02-24","close":13.63},{"date":"2025-02-25","close":13.39},{"date":"2025-02-26","close":13.16},{"date":"2025-02-27","close":13.47},{"date":"2025-02-28","close":15.69},{"date":"2025-03-03","close":15.52},{"date":"2025-03-04","close":15.75},{"date":"2025-03-05","close":15.81},{"date":"2025-03-06","close":15.25},{"date":"2025-03-07","close":14.89},{"date":"2025-03-10","close":15.02},{"date":"2025-03-11","close":15.42},{"date":"2025-03-12","close":15.71},{"date":"2025-03-13","close":15.5},{"date":"2025-03-14","close":15.79},{"date":"2025-03-17","close":16.09},{"date":"2025-03-18","close":16.74},{"date":"2025-03-19","close":17.19},{"date":"2025-03-20","close":17.18},{"date":"2025-03-21","close":17.61},{"date":"2025-03-24","close":17.46},{"date":"2025-03-25","close":17.59},{"date":"2025-03-26","close":17.6},{"date":"2025-03-27","close":18.13},{"date":"2025-03-28","close":18.3},{"date":"2025-03-31","close":18.62},{"date":"2025-04-01","close":18.08},{"date":"2025-04-02","close":17.85},{"date":"2025-04-03","close":18.51},{"date":"2025-04-04","close":18.11},{"date":"2025-04-07","close":17.82},{"date":"2025-04-08","close":18.95},{"date":"2025-04-09","close":18.54},{"date":"2025-04-10","close":19.78},{"date":"2025-04-11","close":19.74},{"date":"2025-04-14","close":19.13},{"date":"2025-04-15","close":19.43},{"date":"2025-04-16","close":19.48},{"date":"2025-04-17","close":18.24},{"date":"2025-04-21","close":17.5},{"date":"2025-04-22","close":18.16},{"date":"2025-04-23","close":18.3},{"date":"2025-04-24","close":18.04},{"date":"2025-04-25","close":17.52},{"date":"2025-04-28","close":17.69},{"date":"2025-04-29","close":17.43},{"date":"2025-04-30","close":17.72},{"date":"2025-05-01","close":16.77},{"date":"2025-05-02","close":15.53},{"date":"2025-05-05","close":15.48},{"date":"2025-05-06","close":15.72},{"date":"2025-05-07","close":15.52},{"date":"2025-05-08","close":15.42},{"date":"2025-05-09","close":15.12},{"date":"2025-05-12","close":14.92},{"date":"2025-05-13","close":14.05},{"date":"2025-05-14","close":14.91},{"date":"2025-05-15","close":14.9},{"date":"2025-05-16","close":15.78},{"date":"2025-05-19","close":16.24},{"date":"2025-05-20","close":15.68},{"date":"2025-05-21","close":15.33},{"date":"2025-05-22","close":14.49},{"date":"2025-05-23","close":14.48},{"date":"2025-05-27","close":14.76},{"date":"2025-05-28","close":15.05},{"date":"2025-05-29","close":14.9},{"date":"2025-05-30","close":15.37},{"date":"2025-06-02","close":15.51},{"date":"2025-06-03","close":15.34},{"date":"2025-06-04","close":15.32},{"date":"2025-06-05","close":14.79},{"date":"2025-06-06","close":15.22},{"date":"2025-06-09","close":14.78},{"date":"2025-06-10","close":14.65},{"date":"2025-06-11","close":15.44},{"date":"2025-06-12","close":15.08},{"date":"2025-06-13","close":14.94},{"date":"2025-06-16","close":14.5},{"date":"2025-06-17","close":14.57},{"date":"2025-06-18","close":14.4},{"date":"2025-06-20","close":13.96},{"date":"2025-06-23","close":13.97},{"date":"2025-06-24","close":14.08},{"date":"2025-06-25","close":13.7},{"date":"2025-06-26","close":13.76},{"date":"2025-06-27","close":13.85},{"date":"2025-06-30","close":14.0},{"date":"2025-07-01","close":14.21},{"date":"2025-07-02","close":13.61},{"date":"2025-07-03","close":13.57},{"date":"2025-07-07","close":13.14},{"date":"2025-07-08","close":13.71},{"date":"2025-07-09","close":13.9},{"date":"2025-07-10","close":13.38},{"date":"2025-07-11","close":13.37},{"date":"2025-07-14","close":13.4},{"date":"2025-07-15","close":13.26},{"date":"2025-07-16","close":13.39},{"date":"2025-07-17","close":13.15},{"date":"2025-07-18","close":12.41},{"date":"2025-07-21","close":12.5},{"date":"2025-07-22","close":12.34},{"date":"2025-07-23","close":12.4},{"date":"2025-07-24","close":11.64},{"date":"2025-07-25","close":11.76},{"date":"2025-07-28","close":11.86},{"date":"2025-07-29","close":11.78},{"date":"2025-07-30","close":13.0},{"date":"2025-07-31","close":13.78},{"date":"2025-08-01","close":12.97},{"date":"2025-08-04","close":13.66},{"date":"2025-08-05","close":13.41},{"date":"2025-08-06","close":13.71},{"date":"2025-08-07","close":13.86},{"date":"2025-08-08","close":14.51},{"date":"2025-08-11","close":14.61},{"date":"2025-08-12","close":14.64},{"date":"2025-08-13","close":14.76},{"date":"2025-08-14","close":14.82},{"date":"2025-08-15","close":15.05},{"date":"2025-08-18","close":15.29},{"date":"2025-08-19","close":14.9},{"date":"2025-08-20","close":15.02},{"date":"2025-08-21","close":15.8},{"date":"2025-08-22","close":15.84},{"date":"2025-08-25","close":15.58},{"date":"2025-08-26","close":15.68},{"date":"2025-08-27","close":16.14},{"date":"2025-08-28","close":16.32},{"date":"2025-08-29","close":16.36},{"date":"2025-09-02","close":16.64},{"date":"2025-09-03","close":16.32},{"date":"2025-09-04","close":16.3},{"date":"2025-09-05","close":15.86},{"date":"2025-09-08","close":16.22},{"date":"2025-09-09","close":16.48},{"date":"2025-09-10","close":16.45},{"date":"2025-09-11","close":16.35},{"date":"2025-09-12","close":16.04},{"date":"2025-09-15","close":16.32},{"date":"2025-09-16","close":16.54},{"date":"2025-09-17","close":16.68},{"date":"2025-09-18","close":16.48},{"date":"2025-09-19","close":16.54},{"date":"2025-09-22","close":17.09},{"date":"2025-09-23","close":17.04},{"date":"2025-09-24","close":17.39},{"date":"2025-09-25","close":17.31},{"date":"2025-09-26","close":17.53},{"date":"2025-09-29","close":17.45},{"date":"2025-09-30","close":17.45},{"date":"2025-10-01","close":16.82},{"date":"2025-10-02","close":16.05},{"date":"2025-10-03","close":16.62},{"date":"2025-10-06","close":17.11},{"date":"2025-10-07","close":16.98},{"date":"2025-10-08","close":17.69},{"date":"2025-10-09","close":17.55},{"date":"2025-10-10","close":17.31},{"date":"2025-10-13","close":17.31},{"date":"2025-10-14","close":17.26},{"date":"2025-10-15","close":17.31},{"date":"2025-10-16","close":16.99},{"date":"2025-10-17","close":17.12},{"date":"2025-10-20","close":17.39},{"date":"2025-10-21","close":17.51},{"date":"2025-10-22","close":17.39},{"date":"2025-10-23","close":17.29},{"date":"2025-10-24","close":17.51},{"date":"2025-10-27","close":17.77},{"date":"2025-10-28","close":18.04},{"date":"2025-10-29","close":18.21},{"date":"2025-10-30","close":17.12},{"date":"2025-10-31","close":16.86},{"date":"2025-11-03","close":16.84},{"date":"2025-11-04","close":17.09},{"date":"2025-11-05","close":17.06},{"date":"2025-11-06","close":16.49},{"date":"2025-11-07","close":16.33},{"date":"2025-11-10","close":16.38},{"date":"2025-11-11","close":16.48},{"date":"2025-11-12","close":16.6},{"date":"2025-11-13","close":16.77},{"date":"2025-11-14","close":16.52},{"date":"2025-11-17","close":16.04},{"date":"2025-11-18","close":16.1},{"date":"2025-11-19","close":16.33},{"date":"2025-11-20","close":16.07},{"date":"2025-11-21","close":16.7},{"date":"2025-11-24","close":17.62},{"date":"2025-11-25","close":19.14},{"date":"2025-11-26","close":19.22},{"date":"2025-11-28","close":19.21},{"date":"2025-12-01","close":19.08},{"date":"2025-12-02","close":19.09},{"date":"2025-12-03","close":19.1},{"date":"2025-12-04","close":19.4},{"date":"2025-12-05","close":19.55},{"date":"2025-12-08","close":19.36},{"date":"2025-12-09","close":19.21},{"date":"2025-12-10","close":18.91},{"date":"2025-12-11","close":19.41},{"date":"2025-12-12","close":19.36},{"date":"2025-12-15","close":20.11},{"date":"2025-12-16","close":20.03},{"date":"2025-12-17","close":20.55},{"date":"2025-12-18","close":20.41},{"date":"2025-12-19","close":20.42},{"date":"2025-12-22","close":20.19},{"date":"2025-12-23","close":19.53},{"date":"2025-12-24","close":19.15},{"date":"2025-12-26","close":18.78},{"date":"2025-12-29","close":18.94},{"date":"2025-12-30","close":19.24},{"date":"2025-12-31","close":19.75},{"date":"2026-01-02","close":20.22},{"date":"2026-01-05","close":21.0},{"date":"2026-01-06","close":21.3},{"date":"2026-01-07","close":20.93},{"date":"2026-01-08","close":20.95},{"date":"2026-01-09","close":20.78},{"date":"2026-01-12","close":21.28},{"date":"2026-01-13","close":20.92},{"date":"2026-01-14","close":21.745},{"date":"2026-01-15","close":22.5},{"date":"2026-01-16","close":22.5},{"date":"2026-01-20","close":22.74},{"date":"2026-01-21","close":23.3},{"date":"2026-01-22","close":23.61},{"date":"2026-01-23","close":23.81},{"date":"2026-01-26","close":23.81},{"date":"2026-01-27","close":20.96},{"date":"2026-01-28","close":22.08},{"date":"2026-01-29","close":22.5},{"date":"2026-01-30","close":22.53},{"date":"2026-02-02","close":22.65},{"date":"2026-02-03","close":22.89},{"date":"2026-02-04","close":21.33},{"date":"2026-02-05","close":21.15},{"date":"2026-02-06","close":21.75},{"date":"2026-02-09","close":20.76},{"date":"2026-02-10","close":20.63},{"date":"2026-02-11","close":20.39},{"date":"2026-02-12","close":20.05},{"date":"2026-02-13","close":20.19},{"date":"2026-02-17","close":20.59},{"date":"2026-02-18","close":20.51},{"date":"2026-02-19","close":20.84},{"date":"2026-02-20","close":20.6},{"date":"2026-02-23","close":19.9},{"date":"2026-02-24","close":19.6},{"date":"2026-02-25","close":20.13},{"date":"2026-02-26","close":20.42},{"date":"2026-02-27","close":19.22},{"date":"2026-03-02","close":19.65},{"date":"2026-03-03","close":18.45},{"date":"2026-03-04","close":18.88},{"date":"2026-03-05","close":18.57},{"date":"2026-03-06","close":18.44},{"date":"2026-03-09","close":18.22},{"date":"2026-03-10","close":18.1},{"date":"2026-03-11","close":18.01},{"date":"2026-03-12","close":17.12},{"date":"2026-03-13","close":16.99},{"date":"2026-03-16","close":17.51},{"date":"2026-03-17","close":17.92},{"date":"2026-03-18","close":18.19},{"date":"2026-03-19","close":18.16},{"date":"2026-03-20","close":17.34},{"date":"2026-03-23","close":17.51},{"date":"2026-03-24","close":17.42},{"date":"2026-03-25","close":17.58},{"date":"2026-03-26","close":16.91},{"date":"2026-03-27","close":16.62},{"date":"2026-03-30","close":16.85},{"date":"2026-03-31","close":17.62},{"date":"2026-04-01","close":17.85},{"date":"2026-04-02","close":18.76},{"date":"2026-04-06","close":18.67},{"date":"2026-04-07","close":21.66},{"date":"2026-04-08","close":21.31},{"date":"2026-04-09","close":21.38},{"date":"2026-04-10","close":20.5},{"date":"2026-04-13","close":20.98},{"date":"2026-04-14","close":21.28},{"date":"2026-04-15","close":20.92},{"date":"2026-04-16","close":20.82},{"date":"2026-04-17","close":21.22},{"date":"2026-04-20","close":21.56},{"date":"2026-04-21","close":21.56},{"date":"2026-04-22","close":21.01},{"date":"2026-04-23","close":20.83},{"date":"2026-04-24","close":21.13},{"date":"2026-04-27","close":20.95},{"date":"2026-04-28","close":21.9},{"date":"2026-04-29","close":21.72},{"date":"2026-04-30","close":22.54},{"date":"2026-05-01","close":20.26},{"date":"2026-05-04","close":19.26},{"date":"2026-05-05","close":18.3},{"date":"2026-05-06","close":18.14},{"date":"2026-05-07","close":18.25},{"date":"2026-05-08","close":17.93},{"date":"2026-05-11","close":17.16},{"date":"2026-05-12","close":18.38},{"date":"2026-05-13","close":18.27},{"date":"2026-05-14","close":16.56},{"date":"2026-05-15","close":15.73},{"date":"2026-05-18","close":16.28},{"date":"2026-05-19","close":16.36},{"date":"2026-05-20","close":16.66},{"date":"2026-05-21","close":16.37},{"date":"2026-05-22","close":16.35},{"date":"2026-05-26","close":16.03},{"date":"2026-05-27","close":15.93},{"date":"2026-05-28","close":15.865},{"date":"2026-05-29","close":15.32},{"date":"2026-06-01","close":13.3},{"date":"2026-06-02","close":13.64},{"date":"2026-06-03","close":14.25},{"date":"2026-06-04","close":15.07},{"date":"2026-06-05","close":15.37},{"date":"2026-06-08","close":15.35},{"date":"2026-06-09","close":19.2},{"date":"2026-06-10","close":20.56},{"date":"2026-06-11","close":20.24},{"date":"2026-06-12","close":19.75},{"date":"2026-06-15","close":19.78},{"date":"2026-06-16","close":20.6},{"date":"2026-06-17","close":21.42},{"date":"2026-06-18","close":21.86},{"date":"2026-06-22","close":21.29},{"date":"2026-06-23","close":21.66},{"date":"2026-06-24","close":21.69},{"date":"2026-06-25","close":22.71},{"date":"2026-06-26","close":23.19},{"date":"2026-06-29","close":23.26},{"date":"2026-06-30","close":23.81},{"date":"2026-07-01","close":24.01},{"date":"2026-07-02","close":23.8},{"date":"2026-07-06","close":24.56},{"date":"2026-07-07","close":24.05},{"date":"2026-07-08","close":20.03},{"date":"2026-07-09","close":21.03},{"date":"2026-07-10","close":19.83},{"date":"2026-07-13","close":20.38},{"date":"2026-07-14","close":21.2},{"date":"2026-07-15","close":20.93},{"date":"2026-07-16","close":20.03},{"date":"2026-07-17","close":20.6},{"date":"2026-07-20","close":21.1},{"date":"2026-07-21","close":21.5},{"date":"2026-07-22","close":20.77},{"date":"2026-07-23","close":20.0},{"date":"2026-07-24","close":19.43},{"date":"2026-07-27","close":18.67},{"date":"2026-07-28","close":18.43},{"date":"2026-07-29","close":18.29},{"date":"2026-07-30","close":18.61},{"date":"2026-07-31","close":14.85},{"date":"2026-08-03","close":14.56},{"date":"2026-08-04","close":13.52},{"date":"2026-08-05","close":13.68},{"date":"2026-08-06","close":13.38},{"date":"2026-08-07","close":14.37},{"date":"2026-08-10","close":13.78},{"date":"2026-08-11","close":13.2},{"date":"2026-08-12","close":13.52},{"date":"2026-08-13","close":13.46},{"date":"2026-08-14","close":13.96},{"date":"2026-08-17","close":13.46},{"date":"2026-08-18","close":13.23},{"date":"2026-08-19","close":12.78},{"date":"2026-08-20","close":12.93},{"date":"2026-08-21","close":13.16},{"date":"2026-08-24","close":13.43},{"date":"2026-08-25","close":13.59},{"date":"2026-08-26","close":13.9},{"date":"2026-08-27","close":13.56},{"date":"2026-08-28","close":13.62},{"date":"2026-08-31","close":13.4},{"date":"2026-09-01","close":13.59},{"date":"2026-09-02","close":13.59},{"date":"2026-09-03","close":13.545},{"date":"2026-09-04","close":13.54},{"date":"2026-09-08","close":13.46},{"date":"2026-09-09","close":13.03},{"date":"2026-09-10","close":12.76},{"date":"2026-09-11","close":12.61},{"date":"2026-09-14","close":12.94},{"date":"2026-09-15","close":10.37},{"date":"2026-09-16","close":8.71},{"date":"2026-09-17","close":8.7},{"date":"2026-09-18","close":8.35},{"date":"2026-09-21","close":8.33},{"date":"2026-09-22","close":7.99},{"date":"2026-09-23","close":7.86},{"date":"2026-09-24","close":7.67},{"date":"2026-09-25","close":8.21},{"date":"2026-09-28","close":7.93},{"date":"2026-09-29","close":7.91},{"date":"2026-09-30","close":8.16},{"date":"2026-10-01","close":7.74},{"date":"2026-10-02","close":7.94},{"date":"2026-10-05","close":8.5},{"date":"2026-10-06","close":8.37},{"date":"2026-10-07","close":8.55},{"date":"2026-10-08","close":8.71},{"date":"2026-10-09","close":7.545},{"date":"2026-10-12","close":8.09},{"date":"2026-10-13","close":8.3},{"date":"2026-10-14","close":8.23},{"date":"2026-10-15","close":8.15},{"date":"2026-10-16","close":8.28},{"date":"2026-10-19","close":8.4},{"date":"2026-10-20","close":8.51},{"date":"2026-10-21","close":8.44},{"date":"2026-10-22","close":8.43}],"chart_data":[{"date":"2024-10-23","open":10.72,"high":10.92,"low":10.11,"close":10.54,"volume":1081556,"rsi_14":46.67,"sma_20":11.11,"sma_60":10.11,"sma_120":9.05},{"date":"2024-10-24","open":10.6,"high":10.98,"low":10.57,"close":10.64,"volume":637480,"rsi_14":47.2,"sma_20":11.09,"sma_60":10.14,"sma_120":9.08},{"date":"2024-10-25","open":10.73,"high":11.3,"low":10.73,"close":11.04,"volume":609621,"rsi_14":51.78,"sma_20":11.07,"sma_60":10.18,"sma_120":9.11},{"date":"2024-10-28","open":11.18,"high":11.57,"low":11.0,"close":11.54,"volume":888044,"rsi_14":48.19,"sma_20":11.05,"sma_60":10.23,"sma_120":9.15},{"date":"2024-10-29","open":11.34,"high":12.07,"low":11.32,"close":11.71,"volume":1430102,"rsi_14":54.01,"sma_20":11.14,"sma_60":10.28,"sma_120":9.19},{"date":"2024-10-30","open":11.71,"high":11.89,"low":11.05,"close":11.73,"volume":2774260,"rsi_14":54.43,"sma_20":11.16,"sma_60":10.32,"sma_120":9.23},{"date":"2024-10-31","open":11.7,"high":12.44,"low":11.49,"close":12.4,"volume":2412185,"rsi_14":59.01,"sma_20":11.24,"sma_60":10.38,"sma_120":9.28},{"date":"2024-11-01","open":12.42,"high":12.99,"low":12.07,"close":12.95,"volume":1423928,"rsi_14":63.54,"sma_20":11.34,"sma_60":10.45,"sma_120":9.33},{"date":"2024-11-04","open":13.0,"high":13.45,"low":12.91,"close":13.29,"volume":1200863,"rsi_14":71.81,"sma_20":11.46,"sma_60":10.53,"sma_120":9.38},{"date":"2024-11-05","open":13.14,"high":13.41,"low":12.76,"close":13.28,"volume":852305,"rsi_14":65.95,"sma_20":11.54,"sma_60":10.62,"sma_120":9.44},{"date":"2024-11-06","open":14.0,"high":14.25,"low":13.48,"close":14.15,"volume":3417625,"rsi_14":76.46,"sma_20":11.68,"sma_60":10.71,"sma_120":9.5},{"date":"2024-11-07","open":14.0,"high":14.24,"low":13.69,"close":13.78,"volume":1114410,"rsi_14":79.23,"sma_20":11.8,"sma_60":10.8,"sma_120":9.55},{"date":"2024-11-08","open":13.79,"high":13.98,"low":13.52,"close":13.67,"volume":1156401,"rsi_14":84.7,"sma_20":11.91,"sma_60":10.88,"sma_120":9.6},{"date":"2024-11-11","open":13.73,"high":13.9,"low":13.24,"close":13.46,"volume":1249749,"rsi_14":79.74,"sma_20":12.02,"sma_60":10.96,"sma_120":9.65},{"date":"2024-11-12","open":14.1,"high":14.2,"low":12.9,"close":13.16,"volume":1516036,"rsi_14":78.35,"sma_20":12.13,"sma_60":11.04,"sma_120":9.7},{"date":"2024-11-13","open":13.24,"high":13.4,"low":12.72,"close":12.78,"volume":934141,"rsi_14":71.84,"sma_20":12.18,"sma_60":11.11,"sma_120":9.75},{"date":"2024-11-14","open":12.64,"high":13.21,"low":12.61,"close":12.83,"volume":783332,"rsi_14":69.67,"sma_20":12.25,"sma_60":11.17,"sma_120":9.8},{"date":"2024-11-15","open":11.1,"high":11.65,"low":10.85,"close":11.48,"volume":15158010,"rsi_14":49.49,"sma_20":12.28,"sma_60":11.22,"sma_120":9.83},{"date":"2024-11-18","open":11.59,"high":11.65,"low":10.95,"close":11.16,"volume":3424845,"rsi_14":45.09,"sma_20":12.32,"sma_60":11.25,"sma_120":9.87},{"date":"2024-11-19","open":10.8,"high":11.29,"low":10.8,"close":11.09,"volume":3851912,"rsi_14":44.29,"sma_20":12.33,"sma_60":11.27,"sma_120":9.89},{"date":"2024-11-20","open":11.39,"high":12.24,"low":11.37,"close":11.95,"volume":3322973,"rsi_14":46.11,"sma_20":12.4,"sma_60":11.32,"sma_120":9.93},{"date":"2024-11-21","open":11.97,"high":12.2,"low":11.55,"close":12.1,"volume":2243547,"rsi_14":42.12,"sma_20":12.48,"sma_60":11.38,"sma_120":9.96},{"date":"2024-11-22","open":12.31,"high":12.4,"low":11.96,"close":12.05,"volume":1265265,"rsi_14":37.84,"sma_20":12.53,"sma_60":11.43,"sma_120":10.0},{"date":"2024-11-25","open":12.18,"high":12.6,"low":12.0,"close":12.39,"volume":1818849,"rsi_14":41.8,"sma_20":12.57,"sma_60":11.49,"sma_120":10.03},{"date":"2024-11-26","open":12.39,"high":12.52,"low":12.03,"close":12.27,"volume":1342682,"rsi_14":29.91,"sma_20":12.6,"sma_60":11.53,"sma_120":10.06},{"date":"2024-11-27","open":12.27,"high":12.98,"low":12.25,"close":12.83,"volume":969231,"rsi_14":40.25,"sma_20":12.65,"sma_60":11.58,"sma_120":10.1},{"date":"2024-11-29","open":12.86,"high":13.14,"low":12.53,"close":12.61,"volume":715142,"rsi_14":39.36,"sma_20":12.66,"sma_60":11.62,"sma_120":10.13},{"date":"2024-12-02","open":12.68,"high":12.97,"low":12.47,"close":12.84,"volume":2460844,"rsi_14":43.8,"sma_20":12.66,"sma_60":11.68,"sma_120":10.17},{"date":"2024-12-03","open":13.29,"high":13.33,"low":12.52,"close":12.55,"volume":2252632,"rsi_14":43.89,"sma_20":12.62,"sma_60":11.73,"sma_120":10.21},{"date":"2024-12-04","open":12.55,"high":12.67,"low":12.26,"close":12.52,"volume":2360291,"rsi_14":47.2,"sma_20":12.58,"sma_60":11.79,"sma_120":10.25},{"date":"2024-12-05","open":12.49,"high":12.54,"low":12.1,"close":12.2,"volume":1253051,"rsi_14":43.58,"sma_20":12.49,"sma_60":11.81,"sma_120":10.28},{"date":"2024-12-06","open":12.32,"high":12.32,"low":11.32,"close":11.39,"volume":1863404,"rsi_14":48.91,"sma_20":12.37,"sma_60":11.81,"sma_120":10.31},{"date":"2024-12-09","open":11.54,"high":11.66,"low":11.27,"close":11.43,"volume":1904643,"rsi_14":53.24,"sma_20":12.26,"sma_60":11.8,"sma_120":10.34},{"date":"2024-12-10","open":11.38,"high":11.67,"low":11.11,"close":11.61,"volume":2037097,"rsi_14":56.19,"sma_20":12.16,"sma_60":11.8,"sma_120":10.38},{"date":"2024-12-11","open":11.66,"high":11.81,"low":11.44,"close":11.73,"volume":1137017,"rsi_14":46.82,"sma_20":12.09,"sma_60":11.81,"sma_120":10.42},{"date":"2024-12-12","open":11.7,"high":11.95,"low":11.1,"close":11.12,"volume":1518711,"rsi_14":37.5,"sma_20":12.01,"sma_60":11.8,"sma_120":10.44},{"date":"2024-12-13","open":11.12,"high":11.47,"low":10.93,"close":11.45,"volume":1376437,"rsi_14":42.86,"sma_20":11.94,"sma_60":11.8,"sma_120":10.48},{"date":"2024-12-16","open":11.34,"high":11.58,"low":11.11,"close":11.21,"volume":1112640,"rsi_14":35.61,"sma_20":11.93,"sma_60":11.8,"sma_120":10.51},{"date":"2024-12-17","open":11.07,"high":11.33,"low":10.82,"close":10.83,"volume":1047479,"rsi_14":33.49,"sma_20":11.91,"sma_60":11.8,"sma_120":10.53},{"date":"2024-12-18","open":10.91,"high":11.19,"low":10.61,"close":10.76,"volume":1875669,"rsi_14":23.26,"sma_20":11.89,"sma_60":11.79,"sma_120":10.56},{"date":"2024-12-19","open":10.76,"high":10.86,"low":10.19,"close":10.27,"volume":1091305,"rsi_14":21.74,"sma_20":11.81,"sma_60":11.77,"sma_120":10.58},{"date":"2024-12-20","open":10.2,"high":10.73,"low":10.18,"close":10.61,"volume":3837298,"rsi_14":23.76,"sma_20":11.73,"sma_60":11.77,"sma_120":10.6},{"date":"2024-12-23","open":10.5,"high":10.75,"low":10.37,"close":10.71,"volume":1705417,"rsi_14":27.34,"sma_20":11.67,"sma_60":11.75,"sma_120":10.62},{"date":"2024-12-24","open":10.7,"high":10.79,"low":10.42,"close":10.72,"volume":758606,"rsi_14":27.72,"sma_20":11.58,"sma_60":11.74,"sma_120":10.65},{"date":"2024-12-26","open":11.45,"high":11.45,"low":10.67,"close":10.84,"volume":674380,"rsi_14":32.29,"sma_20":11.51,"sma_60":11.75,"sma_120":10.67},{"date":"2024-12-27","open":10.8,"high":10.94,"low":10.54,"close":10.82,"volume":756974,"rsi_14":40.66,"sma_20":11.41,"sma_60":11.74,"sma_120":10.7},{"date":"2024-12-30","open":10.78,"high":11.24,"low":10.55,"close":11.16,"volume":1387967,"rsi_14":45.97,"sma_20":11.34,"sma_60":11.75,"sma_120":10.72},{"date":"2024-12-31","open":11.25,"high":11.42,"low":11.01,"close":11.25,"volume":1770700,"rsi_14":44.48,"sma_20":11.26,"sma_60":11.75,"sma_120":10.74},{"date":"2025-01-02","open":11.32,"high":11.88,"low":11.3,"close":11.56,"volume":1714618,"rsi_14":47.54,"sma_20":11.21,"sma_60":11.76,"sma_120":10.77},{"date":"2025-01-03","open":11.61,"high":12.04,"low":11.53,"close":11.7,"volume":1068429,"rsi_14":59.73,"sma_20":11.17,"sma_60":11.76,"sma_120":10.79},{"date":"2025-01-06","open":11.71,"high":11.93,"low":11.3,"close":11.32,"volume":869002,"rsi_14":47.85,"sma_20":11.12,"sma_60":11.76,"sma_120":10.8},{"date":"2025-01-07","open":11.36,"high":11.83,"low":11.35,"close":11.73,"volume":1050929,"rsi_14":58.12,"sma_20":11.14,"sma_60":11.77,"sma_120":10.82},{"date":"2025-01-08","open":11.61,"high":12.01,"low":11.48,"close":11.96,"volume":997531,"rsi_14":68.52,"sma_20":11.17,"sma_60":11.78,"sma_120":10.83},{"date":"2025-01-10","open":11.79,"high":12.32,"low":11.78,"close":11.88,"volume":1763731,"rsi_14":68.3,"sma_20":11.18,"sma_60":11.79,"sma_120":10.85},{"date":"2025-01-13","open":11.95,"high":13.64,"low":11.91,"close":13.5,"volume":4890694,"rsi_14":88.54,"sma_20":11.27,"sma_60":11.83,"sma_120":10.88},{"date":"2025-01-14","open":13.78,"high":13.79,"low":13.16,"close":13.51,"volume":1739589,"rsi_14":87.56,"sma_20":11.39,"sma_60":11.86,"sma_120":10.91},{"date":"2025-01-15","open":13.75,"high":13.91,"low":13.34,"close":13.9,"volume":2667694,"rsi_14":88.43,"sma_20":11.51,"sma_60":11.9,"sma_120":10.95},{"date":"2025-01-16","open":13.6,"high":14.61,"low":13.5,"close":14.55,"volume":2265196,"rsi_14":89.98,"sma_20":11.68,"sma_60":11.96,"sma_120":10.99},{"date":"2025-01-17","open":14.65,"high":14.79,"low":14.38,"close":14.58,"volume":1873020,"rsi_14":89.79,"sma_20":11.87,"sma_60":12.03,"sma_120":11.04},{"date":"2025-01-21","open":14.66,"high":15.03,"low":14.5,"close":14.57,"volume":1711004,"rsi_14":89.98,"sma_20":12.06,"sma_60":12.09,"sma_120":11.09},{"date":"2025-01-22","open":14.47,"high":14.62,"low":14.02,"close":14.61,"volume":2124124,"rsi_14":89.29,"sma_20":12.27,"sma_60":12.16,"sma_120":11.14},{"date":"2025-01-23","open":14.53,"high":14.66,"low":14.23,"close":14.57,"volume":1188718,"rsi_14":88.25,"sma_20":12.47,"sma_60":12.23,"sma_120":11.19},{"date":"2025-01-24","open":14.5,"high":15.05,"low":14.41,"close":14.97,"volume":2062537,"rsi_14":88.49,"sma_20":12.69,"sma_60":12.29,"sma_120":11.24},{"date":"2025-01-27","open":14.71,"high":15.5,"low":14.62,"close":15.49,"volume":2216598,"rsi_14":89.4,"sma_20":12.92,"sma_60":12.36,"sma_120":11.29},{"date":"2025-01-28","open":15.49,"high":15.82,"low":14.98,"close":15.22,"volume":3378198,"rsi_14":91.49,"sma_20":13.14,"sma_60":12.42,"sma_120":11.35},{"date":"2025-01-29","open":15.08,"high":15.54,"low":15.08,"close":15.32,"volume":2768933,"rsi_14":90.89,"sma_20":13.37,"sma_60":12.48,"sma_120":11.4},{"date":"2025-01-30","open":15.3,"high":15.61,"low":15.19,"close":15.2,"volume":1061615,"rsi_14":87.85,"sma_20":13.57,"sma_60":12.52,"sma_120":11.45},{"date":"2025-01-31","open":15.17,"high":15.65,"low":15.02,"close":15.39,"volume":1595973,"rsi_14":89.98,"sma_20":13.78,"sma_60":12.56,"sma_120":11.51},{"date":"2025-02-03","open":15.26,"high":15.68,"low":15.11,"close":15.37,"volume":2721391,"rsi_14":83.51,"sma_20":13.97,"sma_60":12.6,"sma_120":11.57},{"date":"2025-02-04","open":15.25,"high":15.6,"low":15.1,"close":15.46,"volume":1842253,"rsi_14":83.97,"sma_20":14.15,"sma_60":12.64,"sma_120":11.63},{"date":"2025-02-05","open":15.49,"high":15.67,"low":15.18,"close":15.67,"volume":737915,"rsi_14":82.9,"sma_20":14.37,"sma_60":12.66,"sma_120":11.69},{"date":"2025-02-06","open":15.61,"high":15.67,"low":14.89,"close":15.05,"volume":1453258,"rsi_14":59.4,"sma_20":14.54,"sma_60":12.68,"sma_120":11.74},{"date":"2025-02-07","open":15.0,"high":15.09,"low":14.59,"close":14.74,"volume":1312268,"rsi_14":52.72,"sma_20":14.68,"sma_60":12.7,"sma_120":11.79},{"date":"2025-02-10","open":14.76,"high":14.82,"low":14.13,"close":14.43,"volume":1989742,"rsi_14":47.84,"sma_20":14.81,"sma_60":12.72,"sma_120":11.84},{"date":"2025-02-11","open":14.35,"high":14.41,"low":14.06,"close":14.38,"volume":1530241,"rsi_14":46.46,"sma_20":14.85,"sma_60":12.74,"sma_120":11.89},{"date":"2025-02-12","open":14.25,"high":14.55,"low":14.12,"close":14.52,"volume":994580,"rsi_14":49.25,"sma_20":14.9,"sma_60":12.77,"sma_120":11.94},{"date":"2025-02-13","open":14.55,"high":14.66,"low":13.83,"close":13.87,"volume":1692397,"rsi_14":34.72,"sma_20":14.9,"sma_60":12.78,"sma_120":11.98},{"date":"2025-02-14","open":13.87,"high":14.01,"low":13.57,"close":13.68,"volume":1259644,"rsi_14":22.32,"sma_20":14.85,"sma_60":12.82,"sma_120":12.02},{"date":"2025-02-18","open":13.62,"high":13.98,"low":13.5,"close":13.8,"volume":939354,"rsi_14":27.24,"sma_20":14.82,"sma_60":12.86,"sma_120":12.06},{"date":"2025-02-19","open":13.79,"high":14.29,"low":13.54,"close":14.08,"volume":1466965,"rsi_14":31.21,"sma_20":14.79,"sma_60":12.91,"sma_120":12.09},{"date":"2025-02-20","open":14.12,"high":14.46,"low":13.78,"close":14.37,"volume":1561806,"rsi_14":38.04,"sma_20":14.78,"sma_60":12.95,"sma_120":12.14},{"date":"2025-02-21","open":14.0,"high":14.0,"low":13.06,"close":13.18,"volume":2633809,"rsi_14":25.28,"sma_20":14.71,"sma_60":12.97,"sma_120":12.17},{"date":"2025-02-24","open":13.36,"high":13.9,"low":13.15,"close":13.63,"volume":2461446,"rsi_14":32.24,"sma_20":14.64,"sma_60":13.0,"sma_120":12.21},{"date":"2025-02-25","open":13.59,"high":13.7,"low":13.05,"close":13.39,"volume":3662440,"rsi_14":29.5,"sma_20":14.54,"sma_60":13.01,"sma_120":12.25},{"date":"2025-02-26","open":13.37,"high":13.45,"low":12.99,"close":13.16,"volume":2470044,"rsi_14":25.25,"sma_20":14.43,"sma_60":13.03,"sma_120":12.28},{"date":"2025-02-27","open":13.19,"high":13.65,"low":13.03,"close":13.47,"volume":1241993,"rsi_14":33.4,"sma_20":14.34,"sma_60":13.04,"sma_120":12.31},{"date":"2025-02-28","open":15.06,"high":15.85,"low":14.24,"close":15.69,"volume":4770138,"rsi_14":57.12,"sma_20":14.37,"sma_60":13.09,"sma_120":12.36},{"date":"2025-03-03","open":15.6,"high":16.25,"low":15.46,"close":15.52,"volume":4273225,"rsi_14":58.35,"sma_20":14.37,"sma_60":13.14,"sma_120":12.41},{"date":"2025-03-04","open":15.53,"high":15.86,"low":15.05,"close":15.75,"volume":2915697,"rsi_14":60.21,"sma_20":14.39,"sma_60":13.19,"sma_120":12.46},{"date":"2025-03-05","open":15.82,"high":16.07,"low":15.49,"close":15.81,"volume":2240337,"rsi_14":59.73,"sma_20":14.41,"sma_60":13.24,"sma_120":12.52},{"date":"2025-03-06","open":15.65,"high":16.07,"low":15.12,"close":15.25,"volume":3581633,"rsi_14":60.55,"sma_20":14.39,"sma_60":13.3,"sma_120":12.55},{"date":"2025-03-07","open":15.36,"high":15.7,"low":14.58,"close":14.89,"volume":2651111,"rsi_14":59.02,"sma_20":14.38,"sma_60":13.35,"sma_120":12.58},{"date":"2025-03-10","open":14.89,"high":15.23,"low":14.76,"close":15.02,"volume":2232665,"rsi_14":59.08,"sma_20":14.39,"sma_60":13.41,"sma_120":12.61},{"date":"2025-03-11","open":15.02,"high":15.74,"low":14.68,"close":15.42,"volume":2678314,"rsi_14":59.8,"sma_20":14.44,"sma_60":13.48,"sma_120":12.64},{"date":"2025-03-12","open":15.58,"high":15.84,"low":15.23,"close":15.71,"volume":2721113,"rsi_14":59.8,"sma_20":14.51,"sma_60":13.54,"sma_120":12.67},{"date":"2025-03-13","open":15.58,"high":15.62,"low":15.08,"close":15.5,"volume":1216078,"rsi_14":69.8,"sma_20":14.56,"sma_60":13.62,"sma_120":12.71},{"date":"2025-03-14","open":15.45,"high":16.19,"low":15.45,"close":15.79,"volume":3851034,"rsi_14":68.95,"sma_20":14.66,"sma_60":13.69,"sma_120":12.75},{"date":"2025-03-17","open":15.78,"high":16.26,"low":15.34,"close":16.09,"volume":2692507,"rsi_14":73.44,"sma_20":14.78,"sma_60":13.77,"sma_120":12.78},{"date":"2025-03-18","open":16.08,"high":17.24,"low":15.85,"close":16.74,"volume":4616420,"rsi_14":78.96,"sma_20":14.92,"sma_60":13.87,"sma_120":12.83},{"date":"2025-03-19","open":16.44,"high":17.27,"low":16.2,"close":17.19,"volume":2793285,"rsi_14":79.43,"sma_20":15.08,"sma_60":13.98,"sma_120":12.88},{"date":"2025-03-20","open":16.74,"high":17.38,"low":16.72,"close":17.18,"volume":2295480,"rsi_14":68.13,"sma_20":15.22,"sma_60":14.09,"sma_120":12.93},{"date":"2025-03-21","open":17.07,"high":17.76,"low":16.95,"close":17.61,"volume":3358504,"rsi_14":73.91,"sma_20":15.44,"sma_60":14.21,"sma_120":12.99},{"date":"2025-03-24","open":17.75,"high":17.75,"low":17.3,"close":17.46,"volume":1682034,"rsi_14":69.93,"sma_20":15.63,"sma_60":14.32,"sma_120":13.04},{"date":"2025-03-25","open":17.5,"high":17.8,"low":17.34,"close":17.59,"volume":1648211,"rsi_14":70.41,"sma_20":15.84,"sma_60":14.43,"sma_120":13.08},{"date":"2025-03-26","open":17.55,"high":17.7,"low":17.29,"close":17.6,"volume":1628627,"rsi_14":80.84,"sma_20":16.06,"sma_60":14.55,"sma_120":13.15},{"date":"2025-03-27","open":17.51,"high":18.19,"low":17.49,"close":18.13,"volume":2715277,"rsi_14":90.7,"sma_20":16.3,"sma_60":14.67,"sma_120":13.21},{"date":"2025-03-28","open":18.07,"high":18.44,"low":17.84,"close":18.3,"volume":1601832,"rsi_14":90.8,"sma_20":16.43,"sma_60":14.79,"sma_120":13.27},{"date":"2025-03-31","open":18.05,"high":18.92,"low":17.92,"close":18.62,"volume":3622043,"rsi_14":90.61,"sma_20":16.58,"sma_60":14.91,"sma_120":13.33},{"date":"2025-04-01","open":18.55,"high":18.91,"low":18.07,"close":18.08,"volume":4304197,"rsi_14":78.28,"sma_20":16.7,"sma_60":15.02,"sma_120":13.39},{"date":"2025-04-02","open":17.91,"high":18.38,"low":17.64,"close":17.85,"volume":3012070,"rsi_14":77.91,"sma_20":16.8,"sma_60":15.12,"sma_120":13.44},{"date":"2025-04-03","open":17.6,"high":18.97,"low":17.55,"close":18.51,"volume":2764877,"rsi_14":79.69,"sma_20":16.96,"sma_60":15.24,"sma_120":13.5},{"date":"2025-04-04","open":17.96,"high":18.9,"low":17.6,"close":18.11,"volume":4682600,"rsi_14":71.58,"sma_20":17.12,"sma_60":15.35,"sma_120":13.56},{"date":"2025-04-07","open":17.47,"high":18.34,"low":16.98,"close":17.82,"volume":3604386,"rsi_14":62.5,"sma_20":17.27,"sma_60":15.45,"sma_120":13.61},{"date":"2025-04-08","open":19.73,"high":21.06,"low":18.39,"close":18.95,"volume":9684678,"rsi_14":67.6,"sma_20":17.44,"sma_60":15.56,"sma_120":13.68},{"date":"2025-04-09","open":18.94,"high":19.45,"low":18.31,"close":18.54,"volume":4777406,"rsi_14":62.59,"sma_20":17.58,"sma_60":15.65,"sma_120":13.74},{"date":"2025-04-10","open":18.54,"high":20.06,"low":18.41,"close":19.78,"volume":4461451,"rsi_14":67.47,"sma_20":17.8,"sma_60":15.75,"sma_120":13.81},{"date":"2025-04-11","open":19.67,"high":20.11,"low":18.91,"close":19.74,"volume":2503207,"rsi_14":68.69,"sma_20":17.99,"sma_60":15.85,"sma_120":13.88},{"date":"2025-04-14","open":19.65,"high":19.65,"low":18.62,"close":19.13,"volume":2977915,"rsi_14":61.7,"sma_20":18.15,"sma_60":15.93,"sma_120":13.94},{"date":"2025-04-15","open":19.52,"high":19.52,"low":18.94,"close":19.43,"volume":1716313,"rsi_14":63.32,"sma_20":18.28,"sma_60":16.01,"sma_120":14.02},{"date":"2025-04-16","open":19.62,"high":19.98,"low":19.2,"close":19.48,"volume":2998984,"rsi_14":60.56,"sma_20":18.4,"sma_60":16.09,"sma_120":14.09},{"date":"2025-04-17","open":17.4,"high":18.52,"low":15.9,"close":18.24,"volume":6294406,"rsi_14":49.6,"sma_20":18.45,"sma_60":16.15,"sma_120":14.16},{"date":"2025-04-21","open":18.22,"high":18.27,"low":17.34,"close":17.5,"volume":2570829,"rsi_14":42.89,"sma_20":18.44,"sma_60":16.2,"sma_120":14.21},{"date":"2025-04-22","open":17.61,"high":18.18,"low":17.59,"close":18.16,"volume":2523412,"rsi_14":50.5,"sma_20":18.48,"sma_60":16.25,"sma_120":14.27},{"date":"2025-04-23","open":18.3,"high":18.46,"low":18.16,"close":18.3,"volume":1825484,"rsi_14":52.84,"sma_20":18.51,"sma_60":16.3,"sma_120":14.33},{"date":"2025-04-24","open":18.33,"high":18.34,"low":17.72,"close":18.04,"volume":2184203,"rsi_14":46.87,"sma_20":18.54,"sma_60":16.34,"sma_120":14.38},{"date":"2025-04-25","open":18.04,"high":18.04,"low":17.07,"close":17.52,"volume":3180916,"rsi_14":46.13,"sma_20":18.51,"sma_60":16.38,"sma_120":14.43},{"date":"2025-04-28","open":17.66,"high":17.77,"low":17.21,"close":17.69,"volume":1987412,"rsi_14":49.13,"sma_20":18.47,"sma_60":16.42,"sma_120":14.47},{"date":"2025-04-29","open":17.69,"high":17.69,"low":17.32,"close":17.43,"volume":2029847,"rsi_14":38.55,"sma_20":18.41,"sma_60":16.46,"sma_120":14.51},{"date":"2025-04-30","open":17.7,"high":18.04,"low":17.45,"close":17.72,"volume":3419887,"rsi_14":43.71,"sma_20":18.4,"sma_60":16.5,"sma_120":14.55},{"date":"2025-05-01","open":17.79,"high":17.99,"low":16.57,"close":16.77,"volume":10262560,"rsi_14":25.84,"sma_20":18.34,"sma_60":16.52,"sma_120":14.58},{"date":"2025-05-02","open":17.05,"high":17.2,"low":14.1,"close":15.53,"volume":13033012,"rsi_14":21.67,"sma_20":18.19,"sma_60":16.52,"sma_120":14.59},{"date":"2025-05-05","open":15.47,"high":15.69,"low":15.13,"close":15.48,"volume":2991142,"rsi_14":23.44,"sma_20":18.06,"sma_60":16.52,"sma_120":14.6},{"date":"2025-05-06","open":15.46,"high":15.77,"low":15.17,"close":15.72,"volume":2935828,"rsi_14":22.76,"sma_20":17.96,"sma_60":16.54,"sma_120":14.62},{"date":"2025-05-07","open":15.84,"high":15.85,"low":15.37,"close":15.52,"volume":1940186,"rsi_14":21.55,"sma_20":17.79,"sma_60":16.56,"sma_120":14.64},{"date":"2025-05-08","open":15.53,"high":15.66,"low":15.27,"close":15.42,"volume":2146230,"rsi_14":25.77,"sma_20":17.63,"sma_60":16.57,"sma_120":14.66},{"date":"2025-05-09","open":15.52,"high":15.69,"low":15.1,"close":15.12,"volume":1513816,"rsi_14":27.88,"sma_20":17.4,"sma_60":16.58,"sma_120":14.68},{"date":"2025-05-12","open":15.12,"high":15.17,"low":14.69,"close":14.92,"volume":2076110,"rsi_14":17.07,"sma_20":17.16,"sma_60":16.6,"sma_120":14.69},{"date":"2025-05-13","open":14.8,"high":14.86,"low":13.7,"close":14.05,"volume":3764640,"rsi_14":12.39,"sma_20":16.9,"sma_60":16.61,"sma_120":14.71},{"date":"2025-05-14","open":14.23,"high":15.24,"low":14.02,"close":14.91,"volume":3969681,"rsi_14":24.96,"sma_20":16.68,"sma_60":16.63,"sma_120":14.75},{"date":"2025-05-15","open":14.85,"high":15.13,"low":14.04,"close":14.9,"volume":3020743,"rsi_14":27.18,"sma_20":16.45,"sma_60":16.64,"sma_120":14.78},{"date":"2025-05-16","open":14.88,"high":15.85,"low":14.88,"close":15.78,"volume":2740467,"rsi_14":35.19,"sma_20":16.32,"sma_60":16.66,"sma_120":14.81},{"date":"2025-05-19","open":15.92,"high":16.3,"low":15.85,"close":16.24,"volume":2415482,"rsi_14":41.05,"sma_20":16.26,"sma_60":16.71,"sma_120":14.84},{"date":"2025-05-20","open":15.5,"high":15.9,"low":15.1,"close":15.68,"volume":5089055,"rsi_14":35.26,"sma_20":16.14,"sma_60":16.75,"sma_120":14.87},{"date":"2025-05-21","open":15.7,"high":15.98,"low":15.32,"close":15.33,"volume":4004028,"rsi_14":38.61,"sma_20":15.99,"sma_60":16.78,"sma_120":14.9},{"date":"2025-05-22","open":15.05,"high":15.05,"low":14.32,"close":14.49,"volume":4186926,"rsi_14":41.22,"sma_20":15.81,"sma_60":16.8,"sma_120":14.92},{"date":"2025-05-23","open":14.64,"high":14.77,"low":14.4,"close":14.48,"volume":2347021,"rsi_14":41.5,"sma_20":15.66,"sma_60":16.82,"sma_120":14.93},{"date":"2025-05-27","open":14.72,"high":14.85,"low":14.62,"close":14.76,"volume":1827985,"rsi_14":41.89,"sma_20":15.51,"sma_60":16.8,"sma_120":14.95},{"date":"2025-05-28","open":14.72,"high":15.21,"low":14.64,"close":15.05,"volume":2123933,"rsi_14":46.09,"sma_20":15.39,"sma_60":16.8,"sma_120":14.97},{"date":"2025-05-29","open":15.04,"high":15.1,"low":14.45,"close":14.9,"volume":4814173,"rsi_14":45.71,"sma_20":15.25,"sma_60":16.78,"sma_120":14.99},{"date":"2025-05-30","open":15.01,"high":15.6,"low":14.79,"close":15.37,"volume":5429701,"rsi_14":52.01,"sma_20":15.18,"sma_60":16.78,"sma_120":15.01},{"date":"2025-06-02","open":15.41,"high":15.59,"low":15.04,"close":15.51,"volume":3431608,"rsi_14":54.78,"sma_20":15.18,"sma_60":16.78,"sma_120":15.04},{"date":"2025-06-03","open":15.41,"high":15.55,"low":15.14,"close":15.34,"volume":2736764,"rsi_14":61.79,"sma_20":15.17,"sma_60":16.79,"sma_120":15.07},{"date":"2025-06-04","open":15.46,"high":15.7,"low":15.11,"close":15.32,"volume":2488613,"rsi_14":54.43,"sma_20":15.15,"sma_60":16.79,"sma_120":15.1},{"date":"2025-06-05","open":15.3,"high":15.44,"low":14.74,"close":14.79,"volume":2923158,"rsi_14":48.93,"sma_20":15.12,"sma_60":16.78,"sma_120":15.13},{"date":"2025-06-06","open":14.93,"high":15.22,"low":14.84,"close":15.22,"volume":1951231,"rsi_14":44.04,"sma_20":15.11,"sma_60":16.77,"sma_120":15.16},{"date":"2025-06-09","open":15.36,"high":15.69,"low":14.58,"close":14.78,"volume":2728130,"rsi_14":34.4,"sma_20":15.09,"sma_60":16.76,"sma_120":15.19},{"date":"2025-06-10","open":14.8,"high":14.8,"low":14.37,"close":14.65,"volume":1560098,"rsi_14":37.88,"sma_20":15.08,"sma_60":16.74,"sma_120":15.22},{"date":"2025-06-11","open":14.75,"high":15.6,"low":14.63,"close":15.44,"volume":4619535,"rsi_14":51.17,"sma_20":15.15,"sma_60":16.73,"sma_120":15.25},{"date":"2025-06-12","open":15.44,"high":15.73,"low":14.99,"close":15.08,"volume":2949277,"rsi_14":57.01,"sma_20":15.16,"sma_60":16.7,"sma_120":15.29},{"date":"2025-06-13","open":14.81,"high":15.04,"low":14.79,"close":14.94,"volume":1581601,"rsi_14":55.3,"sma_20":15.16,"sma_60":16.67,"sma_120":15.32},{"date":"2025-06-16","open":14.92,"high":14.92,"low":14.24,"close":14.5,"volume":2484137,"rsi_14":47.11,"sma_20":15.09,"sma_60":16.62,"sma_120":15.36},{"date":"2025-06-17","open":14.34,"high":14.87,"low":14.33,"close":14.57,"volume":2485478,"rsi_14":44.39,"sma_20":15.01,"sma_60":16.57,"sma_120":15.39},{"date":"2025-06-18","open":14.57,"high":14.68,"low":14.33,"close":14.4,"volume":2210098,"rsi_14":44.19,"sma_20":14.95,"sma_60":16.52,"sma_120":15.42},{"date":"2025-06-20","open":14.4,"high":14.52,"low":13.69,"close":13.96,"volume":9042676,"rsi_14":33.49,"sma_20":14.88,"sma_60":16.46,"sma_120":15.45},{"date":"2025-06-23","open":14.0,"high":14.06,"low":13.8,"close":13.97,"volume":1915855,"rsi_14":31.4,"sma_20":14.85,"sma_60":16.4,"sma_120":15.47},{"date":"2025-06-24","open":14.02,"high":14.13,"low":13.7,"close":14.08,"volume":2185706,"rsi_14":34.56,"sma_20":14.83,"sma_60":16.33,"sma_120":15.5},{"date":"2025-06-25","open":14.21,"high":14.21,"low":13.66,"close":13.7,"volume":1849569,"rsi_14":31.76,"sma_20":14.78,"sma_60":16.26,"sma_120":15.52},{"date":"2025-06-26","open":13.75,"high":14.01,"low":13.61,"close":13.76,"volume":2751329,"rsi_14":37.03,"sma_20":14.71,"sma_60":16.17,"sma_120":15.54},{"date":"2025-06-27","open":13.76,"high":13.91,"low":13.64,"close":13.85,"volume":6192414,"rsi_14":31.13,"sma_20":14.66,"sma_60":16.1,"sma_120":15.56},{"date":"2025-06-30","open":13.82,"high":14.02,"low":13.72,"close":14.0,"volume":2789181,"rsi_14":38.32,"sma_20":14.59,"sma_60":16.04,"sma_120":15.58},{"date":"2025-07-01","open":13.91,"high":14.32,"low":13.81,"close":14.21,"volume":4790164,"rsi_14":43.57,"sma_20":14.53,"sma_60":15.97,"sma_120":15.6},{"date":"2025-07-02","open":14.12,"high":14.16,"low":13.28,"close":13.61,"volume":4514334,"rsi_14":21.67,"sma_20":14.44,"sma_60":15.89,"sma_120":15.62},{"date":"2025-07-03","open":13.67,"high":14.21,"low":13.44,"close":13.57,"volume":1989213,"rsi_14":24.05,"sma_20":14.35,"sma_60":15.82,"sma_120":15.63},{"date":"2025-07-07","open":13.56,"high":13.56,"low":13.02,"close":13.14,"volume":3292559,"rsi_14":21.88,"sma_20":14.27,"sma_60":15.73,"sma_120":15.64},{"date":"2025-07-08","open":13.19,"high":13.75,"low":13.13,"close":13.71,"volume":3209704,"rsi_14":38.14,"sma_20":14.2,"sma_60":15.64,"sma_120":15.65},{"date":"2025-07-09","open":13.79,"high":14.12,"low":13.65,"close":13.9,"volume":4271730,"rsi_14":40.29,"sma_20":14.15,"sma_60":15.55,"sma_120":15.65},{"date":"2025-07-10","open":13.82,"high":13.82,"low":13.27,"close":13.38,"volume":2611449,"rsi_14":36.58,"sma_20":14.09,"sma_60":15.44,"sma_120":15.64},{"date":"2025-07-11","open":13.4,"high":13.4,"low":13.18,"close":13.37,"volume":1667656,"rsi_14":41.25,"sma_20":13.99,"sma_60":15.34,"sma_120":15.64},{"date":"2025-07-14","open":13.37,"high":13.68,"low":13.2,"close":13.4,"volume":3336242,"rsi_14":41.59,"sma_20":13.9,"sma_60":15.24,"sma_120":15.63},{"date":"2025-07-15","open":13.34,"high":13.4,"low":13.13,"close":13.26,"volume":1816713,"rsi_14":38.01,"sma_20":13.82,"sma_60":15.14,"sma_120":15.61},{"date":"2025-07-16","open":13.39,"high":13.57,"low":13.19,"close":13.39,"volume":1968255,"rsi_14":45.11,"sma_20":13.76,"sma_60":15.06,"sma_120":15.6},{"date":"2025-07-17","open":13.38,"high":13.45,"low":12.81,"close":13.15,"volume":2223381,"rsi_14":40.9,"sma_20":13.69,"sma_60":14.99,"sma_120":15.59},{"date":"2025-07-18","open":13.26,"high":13.26,"low":12.38,"close":12.41,"volume":1852051,"rsi_14":32.0,"sma_20":13.59,"sma_60":14.89,"sma_120":15.57},{"date":"2025-07-21","open":12.32,"high":12.62,"low":12.12,"close":12.5,"volume":4488205,"rsi_14":30.96,"sma_20":13.52,"sma_60":14.79,"sma_120":15.55},{"date":"2025-07-22","open":12.48,"high":12.68,"low":11.69,"close":12.34,"volume":3634492,"rsi_14":25.96,"sma_20":13.44,"sma_60":14.7,"sma_120":15.52},{"date":"2025-07-23","open":12.38,"high":12.42,"low":12.13,"close":12.4,"volume":2489983,"rsi_14":31.94,"sma_20":13.35,"sma_60":14.61,"sma_120":15.5},{"date":"2025-07-24","open":12.3,"high":12.4,"low":11.63,"close":11.64,"volume":2547924,"rsi_14":26.29,"sma_20":13.25,"sma_60":14.51,"sma_120":15.47},{"date":"2025-07-25","open":11.68,"high":12.08,"low":11.68,"close":11.76,"volume":3725001,"rsi_14":31.65,"sma_20":13.15,"sma_60":14.42,"sma_120":15.44},{"date":"2025-07-28","open":11.76,"high":12.04,"low":11.66,"close":11.86,"volume":2600143,"rsi_14":21.88,"sma_20":13.05,"sma_60":14.32,"sma_120":15.41},{"date":"2025-07-29","open":11.87,"high":12.19,"low":11.72,"close":11.78,"volume":3524169,"rsi_14":16.67,"sma_20":12.94,"sma_60":14.24,"sma_120":15.38},{"date":"2025-07-30","open":12.1,"high":13.12,"low":12.01,"close":13.0,"volume":9027194,"rsi_14":45.1,"sma_20":12.88,"sma_60":14.2,"sma_120":15.36},{"date":"2025-07-31","open":15.0,"high":16.24,"low":13.49,"close":13.78,"volume":14901966,"rsi_14":54.41,"sma_20":12.89,"sma_60":14.17,"sma_120":15.35},{"date":"2025-08-01","open":13.97,"high":14.0,"low":12.91,"close":12.97,"volume":3566605,"rsi_14":46.04,"sma_20":12.86,"sma_60":14.12,"sma_120":15.33},{"date":"2025-08-04","open":12.97,"high":13.93,"low":12.97,"close":13.66,"volume":5012906,"rsi_14":53.34,"sma_20":12.88,"sma_60":14.09,"sma_120":15.32},{"date":"2025-08-05","open":13.7,"high":13.85,"low":13.16,"close":13.41,"volume":2796360,"rsi_14":50.16,"sma_20":12.87,"sma_60":14.06,"sma_120":15.32},{"date":"2025-08-06","open":13.32,"high":13.77,"low":13.16,"close":13.71,"volume":2173653,"rsi_14":54.55,"sma_20":12.86,"sma_60":14.03,"sma_120":15.31},{"date":"2025-08-07","open":13.8,"high":13.98,"low":13.39,"close":13.86,"volume":2857290,"rsi_14":63.02,"sma_20":12.88,"sma_60":14.02,"sma_120":15.31},{"date":"2025-08-08","open":13.94,"high":14.54,"low":13.94,"close":14.51,"volume":2381910,"rsi_14":66.39,"sma_20":12.94,"sma_60":14.02,"sma_120":15.32},{"date":"2025-08-11","open":14.59,"high":14.86,"low":14.42,"close":14.61,"volume":3173939,"rsi_14":68.7,"sma_20":13.0,"sma_60":14.02,"sma_120":15.32},{"date":"2025-08-12","open":14.65,"high":14.75,"low":14.48,"close":14.64,"volume":1760462,"rsi_14":68.54,"sma_20":13.07,"sma_60":14.01,"sma_120":15.33},{"date":"2025-08-13","open":14.73,"high":15.13,"low":14.63,"close":14.76,"volume":3373960,"rsi_14":78.89,"sma_20":13.14,"sma_60":14.0,"sma_120":15.33},{"date":"2025-08-14","open":14.74,"high":14.95,"low":14.6,"close":14.82,"volume":2295457,"rsi_14":78.65,"sma_20":13.22,"sma_60":13.97,"sma_120":15.34},{"date":"2025-08-15","open":15.26,"high":15.54,"low":15.0,"close":15.05,"volume":5192749,"rsi_14":79.16,"sma_20":13.35,"sma_60":13.96,"sma_120":15.36},{"date":"2025-08-18","open":15.05,"high":15.81,"low":14.92,"close":15.29,"volume":3104704,"rsi_14":81.17,"sma_20":13.49,"sma_60":13.96,"sma_120":15.37},{"date":"2025-08-19","open":15.24,"high":15.42,"low":14.81,"close":14.9,"volume":2704381,"rsi_14":69.79,"sma_20":13.62,"sma_60":13.97,"sma_120":15.39},{"date":"2025-08-20","open":14.9,"high":15.1,"low":14.65,"close":15.02,"volume":3099199,"rsi_14":64.98,"sma_20":13.75,"sma_60":13.98,"sma_120":15.4},{"date":"2025-08-21","open":15.12,"high":15.92,"low":15.02,"close":15.8,"volume":3359937,"rsi_14":84.43,"sma_20":13.96,"sma_60":14.0,"sma_120":15.4},{"date":"2025-08-22","open":15.94,"high":16.08,"low":15.74,"close":15.84,"volume":2885738,"rsi_14":81.5,"sma_20":14.16,"sma_60":14.01,"sma_120":15.4},{"date":"2025-08-25","open":16.23,"high":16.47,"low":15.57,"close":15.58,"volume":3051961,"rsi_14":81.27,"sma_20":14.35,"sma_60":14.02,"sma_120":15.4},{"date":"2025-08-26","open":15.54,"high":15.77,"low":15.38,"close":15.68,"volume":2579699,"rsi_14":80.12,"sma_20":14.54,"sma_60":14.03,"sma_120":15.4},{"date":"2025-08-27","open":15.71,"high":16.25,"low":15.61,"close":16.14,"volume":1611985,"rsi_14":81.84,"sma_20":14.7,"sma_60":14.04,"sma_120":15.41},{"date":"2025-08-28","open":16.15,"high":16.52,"low":16.0,"close":16.32,"volume":2304984,"rsi_14":79.1,"sma_20":14.83,"sma_60":14.05,"sma_120":15.42},{"date":"2025-08-29","open":16.23,"high":16.48,"low":16.01,"close":16.36,"volume":1760792,"rsi_14":78.69,"sma_20":15.0,"sma_60":14.07,"sma_120":15.43},{"date":"2025-09-02","open":16.36,"high":16.82,"low":16.33,"close":16.64,"volume":3583121,"rsi_14":80.3,"sma_20":15.15,"sma_60":14.1,"sma_120":15.44},{"date":"2025-09-03","open":16.61,"high":16.84,"low":16.31,"close":16.32,"volume":2774170,"rsi_14":72.29,"sma_20":15.29,"sma_60":14.12,"sma_120":15.45},{"date":"2025-09-04","open":16.24,"high":16.39,"low":16.05,"close":16.3,"volume":2959463,"rsi_14":71.39,"sma_20":15.42,"sma_60":14.14,"sma_120":15.45},{"date":"2025-09-05","open":16.04,"high":16.25,"low":15.84,"close":15.86,"volume":2222047,"rsi_14":61.04,"sma_20":15.52,"sma_60":14.16,"sma_120":15.45},{"date":"2025-09-08","open":15.74,"high":16.36,"low":15.72,"close":16.22,"volume":3788177,"rsi_14":62.27,"sma_20":15.61,"sma_60":14.18,"sma_120":15.45},{"date":"2025-09-09","open":16.15,"high":17.3,"low":16.13,"close":16.48,"volume":6227869,"rsi_14":71.58,"sma_20":15.7,"sma_60":14.2,"sma_120":15.45},{"date":"2025-09-10","open":16.5,"high":16.76,"low":16.03,"close":16.45,"volume":4864263,"rsi_14":70.03,"sma_20":15.79,"sma_60":14.23,"sma_120":15.45},{"date":"2025-09-11","open":15.75,"high":16.51,"low":15.02,"close":16.35,"volume":16047518,"rsi_14":59.52,"sma_20":15.87,"sma_60":14.26,"sma_120":15.44},{"date":"2025-09-12","open":16.45,"high":16.45,"low":16.02,"close":16.04,"volume":3797494,"rsi_14":53.16,"sma_20":15.93,"sma_60":14.28,"sma_120":15.43},{"date":"2025-09-15","open":16.0,"high":16.55,"low":15.89,"close":16.32,"volume":4336879,"rsi_14":61.64,"sma_20":16.0,"sma_60":14.31,"sma_120":15.42},{"date":"2025-09-16","open":16.25,"high":16.86,"low":16.02,"close":16.54,"volume":4851305,"rsi_14":63.03,"sma_20":16.06,"sma_60":14.36,"sma_120":15.41},{"date":"2025-09-17","open":16.55,"high":16.93,"low":16.55,"close":16.68,"volume":2594204,"rsi_14":59.06,"sma_20":16.15,"sma_60":14.4,"sma_120":15.4},{"date":"2025-09-18","open":16.73,"high":16.84,"low":16.22,"close":16.48,"volume":7884309,"rsi_14":52.67,"sma_20":16.22,"sma_60":14.44,"sma_120":15.39},{"date":"2025-09-19","open":16.63,"high":16.8,"low":16.44,"close":16.54,"volume":8251798,"rsi_14":52.98,"sma_20":16.26,"sma_60":14.49,"sma_120":15.37},{"date":"2025-09-22","open":16.44,"high":17.11,"low":16.43,"close":17.09,"volume":2329637,"rsi_14":56.84,"sma_20":16.32,"sma_60":14.54,"sma_120":15.36},{"date":"2025-09-23","open":17.07,"high":17.65,"low":16.82,"close":17.04,"volume":3302893,"rsi_14":61.92,"sma_20":16.39,"sma_60":14.6,"sma_120":15.35},{"date":"2025-09-24","open":17.29,"high":17.56,"low":17.05,"close":17.39,"volume":4044751,"rsi_14":66.27,"sma_20":16.48,"sma_60":14.65,"sma_120":15.35},{"date":"2025-09-25","open":17.38,"high":17.49,"low":17.0,"close":17.31,"volume":3015612,"rsi_14":74.25,"sma_20":16.54,"sma_60":14.71,"sma_120":15.34},{"date":"2025-09-26","open":17.36,"high":17.57,"low":17.24,"close":17.53,"volume":2324777,"rsi_14":72.98,"sma_20":16.6,"sma_60":14.77,"sma_120":15.33},{"date":"2025-09-29","open":17.59,"high":17.69,"low":17.32,"close":17.45,"volume":2417300,"rsi_14":68.16,"sma_20":16.65,"sma_60":14.84,"sma_120":15.33},{"date":"2025-09-30","open":17.41,"high":17.64,"low":17.3,"close":17.45,"volume":2023716,"rsi_14":68.94,"sma_20":16.69,"sma_60":14.91,"sma_120":15.32},{"date":"2025-10-01","open":17.37,"high":17.49,"low":16.17,"close":16.82,"volume":5614926,"rsi_14":57.41,"sma_20":16.72,"sma_60":14.96,"sma_120":15.3},{"date":"2025-10-02","open":16.81,"high":16.88,"low":16.01,"close":16.05,"volume":4612050,"rsi_14":50.14,"sma_20":16.7,"sma_60":15.0,"sma_120":15.27},{"date":"2025-10-03","open":16.01,"high":17.04,"low":16.01,"close":16.62,"volume":3561732,"rsi_14":53.83,"sma_20":16.74,"sma_60":15.05,"sma_120":15.24},{"date":"2025-10-06","open":16.66,"high":17.23,"low":16.43,"close":17.11,"volume":3084574,"rsi_14":56.8,"sma_20":16.79,"sma_60":15.11,"sma_120":15.23},{"date":"2025-10-07","open":17.19,"high":17.39,"low":16.78,"close":16.98,"volume":2247567,"rsi_14":53.59,"sma_20":16.81,"sma_60":15.17,"sma_120":15.21},{"date":"2025-10-08","open":17.16,"high":17.75,"low":16.91,"close":17.69,"volume":3722261,"rsi_14":62.9,"sma_20":16.87,"sma_60":15.24,"sma_120":15.19},{"date":"2025-10-09","open":17.7,"high":17.82,"low":17.34,"close":17.55,"volume":2114505,"rsi_14":60.59,"sma_20":16.93,"sma_60":15.31,"sma_120":15.19},{"date":"2025-10-10","open":17.6,"high":17.69,"low":16.97,"close":17.31,"volume":2389491,"rsi_14":52.47,"sma_20":17.0,"sma_60":15.38,"sma_120":15.19},{"date":"2025-10-13","open":17.31,"high":17.36,"low":17.06,"close":17.31,"volume":1830966,"rsi_14":53.06,"sma_20":17.05,"sma_60":15.47,"sma_120":15.18},{"date":"2025-10-14","open":17.53,"high":17.65,"low":17.2,"close":17.26,"volume":1679258,"rsi_14":48.42,"sma_20":17.08,"sma_60":15.54,"sma_120":15.17},{"date":"2025-10-15","open":17.26,"high":17.44,"low":16.95,"close":17.31,"volume":1908307,"rsi_14":50.0,"sma_20":17.11,"sma_60":15.63,"sma_120":15.16},{"date":"2025-10-16","open":17.3,"high":17.55,"low":16.92,"close":16.99,"volume":1567542,"rsi_14":43.54,"sma_20":17.14,"sma_60":15.7,"sma_120":15.16},{"date":"2025-10-17","open":17.01,"high":17.39,"low":16.86,"close":17.12,"volume":2240579,"rsi_14":46.1,"sma_20":17.17,"sma_60":15.8,"sma_120":15.15},{"date":"2025-10-20","open":17.3,"high":17.61,"low":17.24,"close":17.39,"volume":1269343,"rsi_14":49.33,"sma_20":17.18,"sma_60":15.89,"sma_120":15.15},{"date":"2025-10-21","open":17.38,"high":17.75,"low":17.16,"close":17.51,"volume":1647962,"rsi_14":58.65,"sma_20":17.21,"sma_60":15.98,"sma_120":15.15},{"date":"2025-10-22","open":17.45,"high":17.5,"low":17.17,"close":17.39,"volume":1944873,"rsi_14":70.06,"sma_20":17.21,"sma_60":16.08,"sma_120":15.16},{"date":"2025-10-23","open":17.18,"high":17.35,"low":16.98,"close":17.29,"volume":1632235,"rsi_14":61.67,"sma_20":17.21,"sma_60":16.15,"sma_120":15.17},{"date":"2025-10-24","open":17.3,"high":17.61,"low":17.2,"close":17.51,"volume":2393006,"rsi_14":57.69,"sma_20":17.21,"sma_60":16.21,"sma_120":15.19},{"date":"2025-10-27","open":17.51,"high":17.96,"low":17.31,"close":17.77,"volume":2168035,"rsi_14":64.47,"sma_20":17.22,"sma_60":16.29,"sma_120":15.21},{"date":"2025-10-28","open":17.91,"high":18.14,"low":17.53,"close":18.04,"volume":2281683,"rsi_14":57.64,"sma_20":17.25,"sma_60":16.36,"sma_120":15.23},{"date":"2025-10-29","open":18.02,"high":18.45,"low":17.81,"close":18.21,"volume":2429527,"rsi_14":64.22,"sma_20":17.32,"sma_60":16.44,"sma_120":15.25},{"date":"2025-10-30","open":17.87,"high":18.2,"low":17.04,"close":17.12,"volume":3904735,"rsi_14":47.0,"sma_20":17.37,"sma_60":16.5,"sma_120":15.27},{"date":"2025-10-31","open":18.53,"high":18.64,"low":16.46,"close":16.86,"volume":7502266,"rsi_14":43.44,"sma_20":17.39,"sma_60":16.55,"sma_120":15.28},{"date":"2025-11-03","open":17.0,"high":17.1,"low":16.4,"close":16.84,"volume":3100009,"rsi_14":43.82,"sma_20":17.37,"sma_60":16.59,"sma_120":15.31},{"date":"2025-11-04","open":16.76,"high":17.54,"low":16.76,"close":17.09,"volume":2658094,"rsi_14":46.94,"sma_20":17.38,"sma_60":16.63,"sma_120":15.32},{"date":"2025-11-05","open":16.96,"high":17.3,"low":16.75,"close":17.06,"volume":2136386,"rsi_14":51.06,"sma_20":17.35,"sma_60":16.67,"sma_120":15.34},{"date":"2025-11-06","open":16.95,"high":17.15,"low":16.48,"close":16.49,"volume":2195956,"rsi_14":41.6,"sma_20":17.29,"sma_60":16.7,"sma_120":15.35},{"date":"2025-11-07","open":16.53,"high":16.9,"low":16.25,"close":16.33,"volume":1736076,"rsi_14":35.44,"sma_20":17.24,"sma_60":16.72,"sma_120":15.35},{"date":"2025-11-10","open":16.21,"high":16.54,"low":16.0,"close":16.38,"volume":1960405,"rsi_14":34.17,"sma_20":17.2,"sma_60":16.75,"sma_120":15.36},{"date":"2025-11-11","open":16.49,"high":16.57,"low":16.02,"close":16.48,"volume":1366781,"rsi_14":37.18,"sma_20":17.16,"sma_60":16.77,"sma_120":15.36},{"date":"2025-11-12","open":16.49,"high":16.89,"low":16.49,"close":16.6,"volume":1792912,"rsi_14":40.34,"sma_20":17.12,"sma_60":16.8,"sma_120":15.38},{"date":"2025-11-13","open":16.6,"high":16.8,"low":16.41,"close":16.77,"volume":1313930,"rsi_14":39.49,"sma_20":17.11,"sma_60":16.82,"sma_120":15.4},{"date":"2025-11-14","open":16.62,"high":16.86,"low":16.34,"close":16.52,"volume":1582648,"rsi_14":32.19,"sma_20":17.08,"sma_60":16.84,"sma_120":15.42},{"date":"2025-11-17","open":16.58,"high":16.59,"low":16.01,"close":16.04,"volume":1642361,"rsi_14":23.12,"sma_20":17.02,"sma_60":16.84,"sma_120":15.42},{"date":"2025-11-18","open":16.04,"high":16.32,"low":15.92,"close":16.1,"volume":2017841,"rsi_14":20.78,"sma_20":16.94,"sma_60":16.85,"sma_120":15.43},{"date":"2025-11-19","open":16.13,"high":16.58,"low":15.96,"close":16.33,"volume":2058219,"rsi_14":35.64,"sma_20":16.89,"sma_60":16.86,"sma_120":15.44},{"date":"2025-11-20","open":16.61,"high":16.7,"low":16.05,"close":16.07,"volume":1407907,"rsi_14":35.64,"sma_20":16.83,"sma_60":16.86,"sma_120":15.45},{"date":"2025-11-21","open":15.85,"high":16.83,"low":15.85,"close":16.7,"volume":2080499,"rsi_14":47.92,"sma_20":16.79,"sma_60":16.86,"sma_120":15.46},{"date":"2025-11-24","open":17.38,"high":18.38,"low":17.25,"close":17.62,"volume":6338197,"rsi_14":56.58,"sma_20":16.78,"sma_60":16.89,"sma_120":15.48},{"date":"2025-11-25","open":17.78,"high":19.22,"low":17.67,"close":19.14,"volume":5499164,"rsi_14":68.84,"sma_20":16.84,"sma_60":16.93,"sma_120":15.51},{"date":"2025-11-26","open":19.34,"high":19.4,"low":19.02,"close":19.22,"volume":2425499,"rsi_14":77.14,"sma_20":16.89,"sma_60":16.98,"sma_120":15.55},{"date":"2025-11-28","open":19.39,"high":19.39,"low":19.18,"close":19.21,"volume":831448,"rsi_14":79.51,"sma_20":16.99,"sma_60":17.02,"sma_120":15.58},{"date":"2025-12-01","open":19.0,"high":19.18,"low":18.68,"close":19.08,"volume":3051221,"rsi_14":77.22,"sma_20":17.1,"sma_60":17.08,"sma_120":15.62},{"date":"2025-12-02","open":19.08,"high":19.42,"low":18.82,"close":19.09,"volume":2674933,"rsi_14":76.8,"sma_20":17.22,"sma_60":17.13,"sma_120":15.65},{"date":"2025-12-03","open":19.13,"high":19.5,"low":19.03,"close":19.1,"volume":1857466,"rsi_14":76.26,"sma_20":17.32,"sma_60":17.17,"sma_120":15.68},{"date":"2025-12-04","open":19.33,"high":19.99,"low":19.02,"close":19.4,"volume":2882276,"rsi_14":76.89,"sma_20":17.43,"sma_60":17.22,"sma_120":15.72},{"date":"2025-12-05","open":19.39,"high":19.77,"low":19.25,"close":19.55,"volume":1694271,"rsi_14":81.63,"sma_20":17.59,"sma_60":17.27,"sma_120":15.76},{"date":"2025-12-08","open":19.67,"high":19.71,"low":19.12,"close":19.36,"volume":2105018,"rsi_14":86.89,"sma_20":17.74,"sma_60":17.33,"sma_120":15.8},{"date":"2025-12-09","open":19.39,"high":19.54,"low":18.89,"close":19.21,"volume":1530271,"rsi_14":83.88,"sma_20":17.88,"sma_60":17.37,"sma_120":15.84},{"date":"2025-12-10","open":19.1,"high":19.46,"low":18.83,"close":18.91,"volume":2094708,"rsi_14":77.68,"sma_20":18.0,"sma_60":17.41,"sma_120":15.89},{"date":"2025-12-11","open":18.93,"high":19.44,"low":18.77,"close":19.41,"volume":4867873,"rsi_14":84.08,"sma_20":18.14,"sma_60":17.46,"sma_120":15.93},{"date":"2025-12-12","open":19.34,"high":20.05,"low":19.2,"close":19.36,"volume":2915735,"rsi_14":80.79,"sma_20":18.27,"sma_60":17.51,"sma_120":15.97},{"date":"2025-12-15","open":19.36,"high":20.29,"low":19.31,"close":20.11,"volume":3367111,"rsi_14":80.0,"sma_20":18.45,"sma_60":17.57,"sma_120":16.03},{"date":"2025-12-16","open":20.11,"high":20.69,"low":19.9,"close":20.03,"volume":2749852,"rsi_14":66.42,"sma_20":18.65,"sma_60":17.62,"sma_120":16.08},{"date":"2025-12-17","open":20.07,"high":20.8,"low":19.89,"close":20.55,"volume":3218863,"rsi_14":71.11,"sma_20":18.87,"sma_60":17.67,"sma_120":16.14},{"date":"2025-12-18","open":20.55,"high":20.74,"low":20.3,"close":20.41,"volume":2174500,"rsi_14":68.29,"sma_20":19.08,"sma_60":17.73,"sma_120":16.19},{"date":"2025-12-19","open":20.29,"high":20.63,"low":20.18,"close":20.42,"volume":6021965,"rsi_14":71.2,"sma_20":19.29,"sma_60":17.78,"sma_120":16.24},{"date":"2025-12-22","open":20.18,"high":20.3,"low":19.89,"close":20.19,"volume":1949371,"rsi_14":66.27,"sma_20":19.47,"sma_60":17.82,"sma_120":16.3},{"date":"2025-12-23","open":20.13,"high":20.35,"low":19.41,"close":19.53,"volume":1572803,"rsi_14":55.33,"sma_20":19.56,"sma_60":17.86,"sma_120":16.35},{"date":"2025-12-24","open":19.4,"high":19.58,"low":18.94,"close":19.15,"volume":1254510,"rsi_14":46.96,"sma_20":19.56,"sma_60":17.88,"sma_120":16.4},{"date":"2025-12-26","open":19.03,"high":19.03,"low":18.39,"close":18.78,"volume":2730589,"rsi_14":41.11,"sma_20":19.54,"sma_60":17.92,"sma_120":16.44},{"date":"2025-12-29","open":18.68,"high":18.96,"low":18.23,"close":18.94,"volume":4033845,"rsi_14":45.12,"sma_20":19.53,"sma_60":17.97,"sma_120":16.48},{"date":"2025-12-30","open":18.97,"high":19.28,"low":18.88,"close":19.24,"volume":2309240,"rsi_14":50.34,"sma_20":19.54,"sma_60":18.01,"sma_120":16.53},{"date":"2025-12-31","open":19.31,"high":19.98,"low":19.26,"close":19.75,"volume":2558595,"rsi_14":59.01,"sma_20":19.57,"sma_60":18.05,"sma_120":16.58},{"date":"2026-01-02","open":19.75,"high":20.38,"low":19.45,"close":20.22,"volume":2572340,"rsi_14":58.75,"sma_20":19.63,"sma_60":18.11,"sma_120":16.64},{"date":"2026-01-05","open":19.85,"high":21.18,"low":19.8,"close":21.0,"volume":3065610,"rsi_14":65.3,"sma_20":19.71,"sma_60":18.16,"sma_120":16.7},{"date":"2026-01-06","open":21.45,"high":21.65,"low":20.91,"close":21.3,"volume":3773438,"rsi_14":62.12,"sma_20":19.79,"sma_60":18.22,"sma_120":16.77},{"date":"2026-01-07","open":21.29,"high":21.38,"low":20.84,"close":20.93,"volume":1404379,"rsi_14":58.65,"sma_20":19.87,"sma_60":18.28,"sma_120":16.83},{"date":"2026-01-08","open":20.97,"high":21.18,"low":20.7,"close":20.95,"volume":1308622,"rsi_14":54.26,"sma_20":19.96,"sma_60":18.35,"sma_120":16.91},{"date":"2026-01-09","open":20.95,"high":21.1,"low":20.64,"close":20.78,"volume":1881920,"rsi_14":53.91,"sma_20":20.05,"sma_60":18.4,"sma_120":16.97},{"date":"2026-01-12","open":20.8,"high":21.68,"low":20.53,"close":21.28,"volume":2477391,"rsi_14":58.24,"sma_20":20.15,"sma_60":18.47,"sma_120":17.05},{"date":"2026-01-13","open":21.22,"high":21.5,"low":20.67,"close":20.92,"volume":1489120,"rsi_14":56.82,"sma_20":20.22,"sma_60":18.54,"sma_120":17.12},{"date":"2026-01-14","open":20.99,"high":22.4,"low":20.8,"close":21.75,"volume":5508659,"rsi_14":70.08,"sma_20":20.31,"sma_60":18.61,"sma_120":17.2},{"date":"2026-01-15","open":21.68,"high":23.03,"low":21.5,"close":22.5,"volume":4315676,"rsi_14":78.44,"sma_20":20.43,"sma_60":18.7,"sma_120":17.29},{"date":"2026-01-16","open":22.48,"high":23.19,"low":22.35,"close":22.5,"volume":3345257,"rsi_14":83.7,"sma_20":20.53,"sma_60":18.78,"sma_120":17.38},{"date":"2026-01-20","open":22.49,"high":23.02,"low":22.07,"close":22.74,"volume":2479900,"rsi_14":83.93,"sma_20":20.64,"sma_60":18.87,"sma_120":17.47},{"date":"2026-01-21","open":22.93,"high":23.45,"low":22.48,"close":23.3,"volume":2413480,"rsi_14":84.64,"sma_20":20.79,"sma_60":18.97,"sma_120":17.56},{"date":"2026-01-22","open":23.25,"high":23.86,"low":23.07,"close":23.61,"volume":3039820,"rsi_14":84.1,"sma_20":20.96,"sma_60":19.07,"sma_120":17.64},{"date":"2026-01-23","open":23.64,"high":23.87,"low":23.4,"close":23.81,"volume":1965600,"rsi_14":83.3,"sma_20":21.17,"sma_60":19.17,"sma_120":17.73},{"date":"2026-01-26","open":23.46,"high":23.87,"low":23.13,"close":23.81,"volume":2817800,"rsi_14":80.48,"sma_20":21.41,"sma_60":19.27,"sma_120":17.82},{"date":"2026-01-27","open":20.6,"high":21.28,"low":19.97,"close":20.96,"volume":9241800,"rsi_14":47.63,"sma_20":21.51,"sma_60":19.31,"sma_120":17.88},{"date":"2026-01-28","open":21.59,"high":22.25,"low":21.46,"close":22.08,"volume":4454700,"rsi_14":57.27,"sma_20":21.67,"sma_60":19.4,"sma_120":17.95},{"date":"2026-01-29","open":22.08,"high":22.55,"low":21.77,"close":22.5,"volume":2103500,"rsi_14":59.33,"sma_20":21.83,"sma_60":19.49,"sma_120":18.02},{"date":"2026-01-30","open":22.56,"high":23.11,"low":22.38,"close":22.53,"volume":2634000,"rsi_14":60.71,"sma_20":21.97,"sma_60":19.59,"sma_120":18.09},{"date":"2026-02-02","open":22.45,"high":22.82,"low":22.07,"close":22.65,"volume":2696300,"rsi_14":58.79,"sma_20":22.09,"sma_60":19.68,"sma_120":18.15},{"date":"2026-02-03","open":22.78,"high":23.24,"low":22.62,"close":22.89,"volume":1554200,"rsi_14":62.84,"sma_20":22.19,"sma_60":19.78,"sma_120":18.22},{"date":"2026-02-04","open":22.84,"high":23.33,"low":21.0,"close":21.33,"volume":3320500,"rsi_14":47.53,"sma_20":22.19,"sma_60":19.86,"sma_120":18.28},{"date":"2026-02-05","open":21.53,"high":21.93,"low":21.1,"close":21.15,"volume":2148900,"rsi_14":41.38,"sma_20":22.2,"sma_60":19.94,"sma_120":18.33},{"date":"2026-02-06","open":21.08,"high":21.77,"low":20.96,"close":21.75,"volume":2111500,"rsi_14":45.55,"sma_20":22.24,"sma_60":20.03,"sma_120":18.39},{"date":"2026-02-09","open":21.63,"high":21.63,"low":20.69,"close":20.76,"volume":2309901,"rsi_14":53.36,"sma_20":21.02,"sma_60":19.12,"sma_120":17.71},{"date":"2026-02-10","open":20.75,"high":20.8,"low":20.23,"close":20.63,"volume":2193751,"rsi_14":47.5,"sma_20":21.09,"sma_60":19.17,"sma_120":17.76},{"date":"2026-02-11","open":20.55,"high":20.69,"low":20.14,"close":20.39,"volume":1748567,"rsi_14":43.79,"sma_20":21.17,"sma_60":19.2,"sma_120":17.82},{"date":"2026-02-12","open":20.33,"high":20.34,"low":19.88,"close":20.05,"volume":2324828,"rsi_14":43.97,"sma_20":21.23,"sma_60":19.25,"sma_120":17.88},{"date":"2026-02-13","open":20.03,"high":20.55,"low":20.03,"close":20.19,"volume":2015306,"rsi_14":44.88,"sma_20":21.28,"sma_60":19.31,"sma_120":17.93},{"date":"2026-02-17","open":20.16,"high":21.02,"low":20.03,"close":20.59,"volume":2552648,"rsi_14":48.76,"sma_20":21.32,"sma_60":19.37,"sma_120":17.98},{"date":"2026-02-18","open":20.59,"high":20.83,"low":20.29,"close":20.51,"volume":2147800,"rsi_14":35.65,"sma_20":21.77,"sma_60":20.5,"sma_120":18.68},{"date":"2026-02-19","open":20.44,"high":20.91,"low":20.2,"close":20.84,"volume":2547800,"rsi_14":34.57,"sma_20":21.65,"sma_60":20.58,"sma_120":18.72},{"date":"2026-02-20","open":20.77,"high":20.86,"low":20.28,"close":20.6,"volume":1631258,"rsi_14":32.74,"sma_20":21.5,"sma_60":20.64,"sma_120":18.75},{"date":"2026-02-23","open":20.56,"high":20.74,"low":19.79,"close":19.9,"volume":1808700,"rsi_14":27.71,"sma_20":21.31,"sma_60":20.68,"sma_120":18.78},{"date":"2026-02-24","open":20.02,"high":20.02,"low":19.07,"close":19.6,"volume":3478488,"rsi_14":41.54,"sma_20":21.27,"sma_60":19.47,"sma_120":18.07},{"date":"2026-02-25","open":19.85,"high":20.17,"low":19.57,"close":20.13,"volume":1732938,"rsi_14":39.24,"sma_20":21.21,"sma_60":19.53,"sma_120":18.11},{"date":"2026-02-26","open":20.06,"high":20.79,"low":19.87,"close":20.42,"volume":2599599,"rsi_14":35.23,"sma_20":21.18,"sma_60":19.6,"sma_120":18.16},{"date":"2026-02-27","open":18.84,"high":21.32,"low":18.72,"close":19.22,"volume":4948501,"rsi_14":30.1,"sma_20":21.1,"sma_60":19.65,"sma_120":18.2},{"date":"2026-03-02","open":18.93,"high":20.11,"low":18.9,"close":19.65,"volume":2996150,"rsi_14":31.67,"sma_20":21.04,"sma_60":19.7,"sma_120":18.23},{"date":"2026-03-03","open":19.24,"high":19.4,"low":18.39,"close":18.45,"volume":9429556,"rsi_14":23.26,"sma_20":20.9,"sma_60":19.73,"sma_120":18.26},{"date":"2026-03-04","open":18.55,"high":19.16,"low":18.46,"close":18.88,"volume":3557098,"rsi_14":24.27,"sma_20":20.8,"sma_60":19.76,"sma_120":18.29},{"date":"2026-03-05","open":18.67,"high":18.9,"low":18.19,"close":18.57,"volume":3213061,"rsi_14":33.53,"sma_20":20.64,"sma_60":19.8,"sma_120":18.32},{"date":"2026-03-06","open":18.21,"high":18.84,"low":18.21,"close":18.44,"volume":5528053,"rsi_14":33.53,"sma_20":20.44,"sma_60":19.84,"sma_120":18.34},{"date":"2026-03-09","open":18.41,"high":18.55,"low":17.55,"close":18.22,"volume":2022331,"rsi_14":33.63,"sma_20":20.22,"sma_60":19.87,"sma_120":18.36},{"date":"2026-03-10","open":18.2,"high":18.57,"low":17.86,"close":18.1,"volume":2378409,"rsi_14":34.79,"sma_20":19.99,"sma_60":19.9,"sma_120":18.38},{"date":"2026-03-11","open":17.86,"high":18.03,"low":17.44,"close":18.01,"volume":1770766,"rsi_14":32.86,"sma_20":19.73,"sma_60":19.94,"sma_120":18.4},{"date":"2026-03-12","open":17.58,"high":17.65,"low":16.91,"close":17.12,"volume":2549279,"rsi_14":24.67,"sma_20":19.4,"sma_60":19.94,"sma_120":18.4},{"date":"2026-03-13","open":17.26,"high":17.7,"low":16.91,"close":16.99,"volume":1945320,"rsi_14":24.1,"sma_20":19.21,"sma_60":19.93,"sma_120":18.41},{"date":"2026-03-16","open":17.15,"high":17.61,"low":17.13,"close":17.51,"volume":2487337,"rsi_14":33.9,"sma_20":19.06,"sma_60":19.9,"sma_120":18.42},{"date":"2026-03-17","open":17.51,"high":17.93,"low":17.36,"close":17.92,"volume":2947535,"rsi_14":32.65,"sma_20":18.93,"sma_60":19.88,"sma_120":18.43},{"date":"2026-03-18","open":17.9,"high":18.28,"low":17.51,"close":18.19,"volume":4246752,"rsi_14":32.44,"sma_20":18.84,"sma_60":19.87,"sma_120":18.44},{"date":"2026-03-19","open":18.14,"high":18.83,"low":18.08,"close":18.16,"volume":3999271,"rsi_14":39.77,"sma_20":18.74,"sma_60":19.85,"sma_120":18.46},{"date":"2026-03-20","open":17.95,"high":18.05,"low":17.09,"close":17.34,"volume":5397871,"rsi_14":29.26,"sma_20":18.58,"sma_60":19.82,"sma_120":18.47},{"date":"2026-03-23","open":17.59,"high":17.81,"low":17.07,"close":17.51,"volume":3619368,"rsi_14":39.65,"sma_20":18.42,"sma_60":19.8,"sma_120":18.48},{"date":"2026-03-24","open":17.64,"high":17.77,"low":17.01,"close":17.42,"volume":2295381,"rsi_14":32.62,"sma_20":18.31,"sma_60":19.76,"sma_120":18.49},{"date":"2026-03-25","open":17.61,"high":17.89,"low":17.35,"close":17.58,"volume":1562488,"rsi_14":37.78,"sma_20":18.18,"sma_60":19.73,"sma_120":18.5},{"date":"2026-03-26","open":17.48,"high":17.79,"low":16.87,"close":16.91,"volume":1725331,"rsi_14":33.33,"sma_20":18.01,"sma_60":19.69,"sma_120":18.51},{"date":"2026-03-27","open":16.79,"high":16.91,"low":16.38,"close":16.62,"volume":2308990,"rsi_14":32.83,"sma_20":17.88,"sma_60":19.65,"sma_120":18.51},{"date":"2026-03-30","open":16.76,"high":16.9,"low":16.49,"close":16.85,"volume":2951911,"rsi_14":36.9,"sma_20":17.74,"sma_60":19.61,"sma_120":18.51},{"date":"2026-03-31","open":16.95,"high":17.88,"low":16.93,"close":17.62,"volume":4066045,"rsi_14":46.42,"sma_20":17.7,"sma_60":19.58,"sma_120":18.52},{"date":"2026-04-01","open":17.79,"high":18.01,"low":17.54,"close":17.85,"volume":3633254,"rsi_14":57.62,"sma_20":17.65,"sma_60":19.56,"sma_120":18.53},{"date":"2026-04-02","open":17.57,"high":18.87,"low":17.57,"close":18.76,"volume":2728239,"rsi_14":65.89,"sma_20":17.66,"sma_60":19.53,"sma_120":18.55},{"date":"2026-04-06","open":18.6,"high":18.88,"low":18.5,"close":18.67,"volume":1811053,"rsi_14":61.28,"sma_20":17.67,"sma_60":19.51,"sma_120":18.56},{"date":"2026-04-07","open":20.26,"high":22.33,"low":20.18,"close":21.66,"volume":14931772,"rsi_14":74.22,"sma_20":17.84,"sma_60":19.53,"sma_120":18.6},{"date":"2026-04-08","open":22.25,"high":22.74,"low":21.0,"close":21.31,"volume":4986743,"rsi_14":70.0,"sma_20":18.0,"sma_60":19.54,"sma_120":18.63},{"date":"2026-04-09","open":21.17,"high":21.63,"low":20.94,"close":21.38,"volume":2003390,"rsi_14":70.54,"sma_20":18.17,"sma_60":19.56,"sma_120":18.67},{"date":"2026-04-10","open":21.39,"high":21.53,"low":20.32,"close":20.5,"volume":3126053,"rsi_14":70.0,"sma_20":18.34,"sma_60":19.57,"sma_120":18.69},{"date":"2026-04-13","open":20.28,"high":21.01,"low":20.26,"close":20.98,"volume":1753989,"rsi_14":71.13,"sma_20":18.54,"sma_60":19.59,"sma_120":18.72},{"date":"2026-04-14","open":20.94,"high":21.36,"low":20.84,"close":21.28,"volume":1991069,"rsi_14":72.92,"sma_20":18.73,"sma_60":19.63,"sma_120":18.75},{"date":"2026-04-15","open":21.25,"high":21.25,"low":20.75,"close":20.92,"volume":1370755,"rsi_14":69.37,"sma_20":18.88,"sma_60":19.66,"sma_120":18.79},{"date":"2026-04-16","open":20.96,"high":21.39,"low":20.7,"close":20.82,"volume":1849116,"rsi_14":74.29,"sma_20":19.01,"sma_60":19.69,"sma_120":18.83},{"date":"2026-04-17","open":20.88,"high":21.37,"low":20.87,"close":21.22,"volume":2514894,"rsi_14":78.19,"sma_20":19.16,"sma_60":19.73,"sma_120":18.87},{"date":"2026-04-20","open":21.22,"high":21.69,"low":21.21,"close":21.56,"volume":2383593,"rsi_14":78.48,"sma_20":19.37,"sma_60":19.76,"sma_120":18.9},{"date":"2026-04-21","open":22.54,"high":22.55,"low":21.52,"close":21.56,"volume":4751268,"rsi_14":76.27,"sma_20":19.57,"sma_60":19.78,"sma_120":18.94},{"date":"2026-04-22","open":21.97,"high":22.07,"low":20.73,"close":21.01,"volume":2631584,"rsi_14":70.2,"sma_20":19.75,"sma_60":19.78,"sma_120":18.97},{"date":"2026-04-23","open":21.16,"high":21.28,"low":20.64,"close":20.83,"volume":2041060,"rsi_14":64.6,"sma_20":19.92,"sma_60":19.77,"sma_120":19.0},{"date":"2026-04-24","open":20.83,"high":21.18,"low":20.55,"close":21.13,"volume":3719688,"rsi_14":66.85,"sma_20":20.13,"sma_60":19.77,"sma_120":19.03},{"date":"2026-04-27","open":21.09,"high":21.48,"low":20.84,"close":20.95,"volume":4349711,"rsi_14":42.09,"sma_20":20.34,"sma_60":19.77,"sma_120":19.06},{"date":"2026-04-28","open":21.14,"high":21.98,"low":20.96,"close":21.9,"volume":4203386,"rsi_14":55.8,"sma_20":20.6,"sma_60":19.79,"sma_120":19.1},{"date":"2026-04-29","open":21.77,"high":21.88,"low":21.26,"close":21.72,"volume":3004613,"rsi_14":53.27,"sma_20":20.8,"sma_60":19.8,"sma_120":19.13},{"date":"2026-04-30","open":21.58,"high":22.57,"low":21.44,"close":22.54,"volume":5276476,"rsi_14":69.84,"sma_20":21.04,"sma_60":19.83,"sma_120":19.18},{"date":"2026-05-01","open":21.12,"high":21.12,"low":18.02,"close":20.26,"volume":13843848,"rsi_14":44.81,"sma_20":21.11,"sma_60":19.8,"sma_120":19.21},{"date":"2026-05-04","open":20.26,"high":20.42,"low":19.19,"close":19.26,"volume":6725934,"rsi_14":36.78,"sma_20":21.14,"sma_60":19.75,"sma_120":19.22},{"date":"2026-05-05","open":19.25,"high":19.58,"low":17.76,"close":18.3,"volume":6636129,"rsi_14":34.1,"sma_20":20.97,"sma_60":19.68,"sma_120":19.23},{"date":"2026-05-06","open":18.33,"high":18.56,"low":17.98,"close":18.14,"volume":4053308,"rsi_14":33.86,"sma_20":20.81,"sma_60":19.6,"sma_120":19.24},{"date":"2026-05-07","open":17.98,"high":18.31,"low":17.9,"close":18.25,"volume":2564207,"rsi_14":31.46,"sma_20":20.66,"sma_60":19.52,"sma_120":19.24},{"date":"2026-05-08","open":18.28,"high":18.35,"low":17.27,"close":17.93,"volume":3870062,"rsi_14":27.28,"sma_20":20.53,"sma_60":19.42,"sma_120":19.25},{"date":"2026-05-11","open":17.7,"high":17.7,"low":16.18,"close":17.16,"volume":7621544,"rsi_14":24.89,"sma_20":20.34,"sma_60":19.36,"sma_120":19.24},{"date":"2026-05-12","open":18.04,"high":18.77,"low":17.51,"close":18.38,"volume":10810565,"rsi_14":36.06,"sma_20":20.19,"sma_60":19.32,"sma_120":19.24},{"date":"2026-05-13","open":18.42,"high":18.72,"low":18.01,"close":18.27,"volume":31183539,"rsi_14":36.32,"sma_20":20.06,"sma_60":19.29,"sma_120":19.25},{"date":"2026-05-14","open":18.23,"high":18.27,"low":16.41,"close":16.56,"volume":10254228,"rsi_14":28.78,"sma_20":19.85,"sma_60":19.23,"sma_120":19.24},{"date":"2026-05-15","open":16.55,"high":16.76,"low":15.69,"close":15.73,"volume":5518373,"rsi_14":27.15,"sma_20":19.57,"sma_60":19.16,"sma_120":19.23},{"date":"2026-05-18","open":15.72,"high":16.31,"low":15.72,"close":16.28,"volume":3612112,"rsi_14":24.5,"sma_20":19.31,"sma_60":19.08,"sma_120":19.23},{"date":"2026-05-19","open":16.44,"high":16.67,"low":16.25,"close":16.36,"volume":3766393,"rsi_14":25.46,"sma_20":19.05,"sma_60":19.01,"sma_120":19.22},{"date":"2026-05-20","open":16.54,"high":16.74,"low":16.21,"close":16.66,"volume":3893629,"rsi_14":21.73,"sma_20":18.83,"sma_60":18.97,"sma_120":19.22},{"date":"2026-05-21","open":16.56,"high":16.7,"low":16.18,"close":16.37,"volume":3201227,"rsi_14":26.87,"sma_20":18.61,"sma_60":18.9,"sma_120":19.22},{"date":"2026-05-22","open":16.26,"high":16.64,"low":16.16,"close":16.35,"volume":2803607,"rsi_14":30.42,"sma_20":18.37,"sma_60":18.83,"sma_120":19.22},{"date":"2026-05-26","open":16.3,"high":16.31,"low":15.76,"close":16.03,"volume":2696109,"rsi_14":33.28,"sma_20":18.12,"sma_60":18.78,"sma_120":19.21},{"date":"2026-05-27","open":15.95,"high":16.3,"low":15.72,"close":15.93,"volume":2537679,"rsi_14":33.58,"sma_20":17.82,"sma_60":18.72,"sma_120":19.21},{"date":"2026-05-28","open":15.92,"high":16.22,"low":15.81,"close":15.87,"volume":4034565,"rsi_14":32.16,"sma_20":17.53,"sma_60":18.68,"sma_120":19.2},{"date":"2026-05-29","open":15.73,"high":15.87,"low":15.24,"close":15.32,"volume":5093235,"rsi_14":31.11,"sma_20":17.17,"sma_60":18.62,"sma_120":19.19},{"date":"2026-06-01","open":15.26,"high":15.3,"low":13.05,"close":13.3,"volume":12723911,"rsi_14":26.35,"sma_20":16.82,"sma_60":18.53,"sma_120":19.16},{"date":"2026-06-02","open":13.31,"high":13.73,"low":13.18,"close":13.64,"volume":7608432,"rsi_14":17.45,"sma_20":16.54,"sma_60":18.45,"sma_120":19.14},{"date":"2026-06-03","open":14.2,"high":14.52,"low":13.76,"close":14.25,"volume":9871741,"rsi_14":24.16,"sma_20":16.34,"sma_60":18.38,"sma_120":19.13},{"date":"2026-06-04","open":14.56,"high":15.55,"low":14.56,"close":15.07,"volume":6521872,"rsi_14":39.19,"sma_20":16.19,"sma_60":18.33,"sma_120":19.12},{"date":"2026-06-05","open":15.24,"high":15.62,"low":15.15,"close":15.37,"volume":4302072,"rsi_14":47.17,"sma_20":16.04,"sma_60":18.29,"sma_120":19.11},{"date":"2026-06-08","open":15.1,"high":15.66,"low":15.04,"close":15.35,"volume":4615026,"rsi_14":42.02,"sma_20":15.91,"sma_60":18.26,"sma_120":19.1},{"date":"2026-06-09","open":15.24,"high":19.64,"low":15.24,"close":19.2,"volume":16332355,"rsi_14":64.79,"sma_20":16.01,"sma_60":18.3,"sma_120":19.11},{"date":"2026-06-10","open":19.12,"high":20.89,"low":19.09,"close":20.56,"volume":13406618,"rsi_14":68.29,"sma_20":16.12,"sma_60":18.35,"sma_120":19.13},{"date":"2026-06-11","open":20.55,"high":21.25,"low":20.21,"close":20.24,"volume":6586593,"rsi_14":68.1,"sma_20":16.22,"sma_60":18.39,"sma_120":19.13},{"date":"2026-06-12","open":20.43,"high":20.43,"low":19.56,"close":19.75,"volume":4409034,"rsi_14":65.23,"sma_20":16.38,"sma_60":18.41,"sma_120":19.14},{"date":"2026-06-15","open":19.46,"high":19.87,"low":19.15,"close":19.78,"volume":4684948,"rsi_14":67.25,"sma_20":16.58,"sma_60":18.44,"sma_120":19.14},{"date":"2026-06-16","open":20.05,"high":20.73,"low":19.86,"close":20.6,"volume":7981297,"rsi_14":70.15,"sma_20":16.8,"sma_60":18.49,"sma_120":19.16},{"date":"2026-06-17","open":20.48,"high":21.73,"low":20.35,"close":21.42,"volume":4048055,"rsi_14":72.5,"sma_20":17.05,"sma_60":18.56,"sma_120":19.18},{"date":"2026-06-18","open":21.43,"high":22.38,"low":21.17,"close":21.86,"volume":7257260,"rsi_14":76.72,"sma_20":17.31,"sma_60":18.63,"sma_120":19.2},{"date":"2026-06-22","open":21.82,"high":22.08,"low":21.23,"close":21.29,"volume":5416738,"rsi_14":87.03,"sma_20":17.56,"sma_60":18.69,"sma_120":19.21},{"date":"2026-06-23","open":21.55,"high":21.89,"low":21.24,"close":21.66,"volume":2641243,"rsi_14":87.06,"sma_20":17.82,"sma_60":18.77,"sma_120":19.23},{"date":"2026-06-24","open":21.89,"high":22.4,"low":21.42,"close":21.69,"volume":2831136,"rsi_14":86.33,"sma_20":18.11,"sma_60":18.86,"sma_120":19.25},{"date":"2026-06-25","open":21.82,"high":22.99,"low":21.67,"close":22.71,"volume":5288337,"rsi_14":86.59,"sma_20":18.45,"sma_60":18.96,"sma_120":19.28},{"date":"2026-06-26","open":22.83,"high":23.7,"low":22.78,"close":23.19,"volume":6558866,"rsi_14":86.82,"sma_20":18.81,"sma_60":19.05,"sma_120":19.31},{"date":"2026-06-29","open":23.37,"high":23.7,"low":22.79,"close":23.26,"volume":6622865,"rsi_14":87.07,"sma_20":19.21,"sma_60":19.14,"sma_120":19.35},{"date":"2026-06-30","open":23.42,"high":23.96,"low":23.12,"close":23.81,"volume":3659979,"rsi_14":81.28,"sma_20":19.73,"sma_60":19.22,"sma_120":19.38},{"date":"2026-07-01","open":24.0,"high":24.11,"low":23.13,"close":24.01,"volume":4181579,"rsi_14":77.78,"sma_20":20.25,"sma_60":19.31,"sma_120":19.41},{"date":"2026-07-02","open":24.17,"high":24.3,"low":23.23,"close":23.8,"volume":5434253,"rsi_14":79.18,"sma_20":20.73,"sma_60":19.35,"sma_120":19.44},{"date":"2026-07-06","open":23.99,"high":24.68,"low":23.84,"close":24.56,"volume":4743491,"rsi_14":87.76,"sma_20":21.21,"sma_60":19.4,"sma_120":19.47},{"date":"2026-07-07","open":24.75,"high":25.12,"low":23.87,"close":24.05,"volume":4204550,"rsi_14":81.17,"sma_20":21.64,"sma_60":19.45,"sma_120":19.5},{"date":"2026-07-08","open":23.93,"high":24.36,"low":19.5,"close":20.03,"volume":15361381,"rsi_14":47.16,"sma_20":21.87,"sma_60":19.44,"sma_120":19.5},{"date":"2026-07-09","open":20.21,"high":22.13,"low":20.11,"close":21.03,"volume":7055749,"rsi_14":48.09,"sma_20":21.96,"sma_60":19.44,"sma_120":19.51},{"date":"2026-07-10","open":20.77,"high":20.94,"low":19.55,"close":19.83,"volume":3947572,"rsi_14":40.76,"sma_20":21.93,"sma_60":19.41,"sma_120":19.52},{"date":"2026-07-13","open":19.84,"high":20.39,"low":19.8,"close":20.38,"volume":1927231,"rsi_14":45.85,"sma_20":21.94,"sma_60":19.41,"sma_120":19.53},{"date":"2026-07-14","open":20.48,"high":21.23,"low":20.28,"close":21.2,"volume":3877517,"rsi_14":47.99,"sma_20":22.01,"sma_60":19.41,"sma_120":19.55},{"date":"2026-07-15","open":20.84,"high":21.16,"low":20.29,"close":20.93,"volume":3142640,"rsi_14":46.74,"sma_20":22.07,"sma_60":19.41,"sma_120":19.57},{"date":"2026-07-16","open":21.2,"high":21.54,"low":19.98,"close":20.03,"volume":3497287,"rsi_14":38.39,"sma_20":22.04,"sma_60":19.38,"sma_120":19.57},{"date":"2026-07-17","open":19.88,"high":20.83,"low":19.8,"close":20.6,"volume":2633057,"rsi_14":38.87,"sma_20":22.0,"sma_60":19.37,"sma_120":19.57},{"date":"2026-07-20","open":20.33,"high":21.55,"low":20.33,"close":21.1,"volume":4226506,"rsi_14":41.04,"sma_20":21.96,"sma_60":19.37,"sma_120":19.57},{"date":"2026-07-21","open":20.97,"high":21.8,"low":20.81,"close":21.5,"volume":3936312,"rsi_14":40.3,"sma_20":21.97,"sma_60":19.38,"sma_120":19.57},{"date":"2026-07-22","open":21.5,"high":21.51,"low":20.57,"close":20.77,"volume":3369216,"rsi_14":36.98,"sma_20":21.92,"sma_60":19.37,"sma_120":19.57},{"date":"2026-07-23","open":20.55,"high":20.83,"low":19.81,"close":20.0,"volume":3263621,"rsi_14":35.38,"sma_20":21.84,"sma_60":19.36,"sma_120":19.56},{"date":"2026-07-24","open":20.23,"high":20.23,"low":19.32,"close":19.43,"volume":2890786,"rsi_14":29.98,"sma_20":21.68,"sma_60":19.32,"sma_120":19.55},{"date":"2026-07-27","open":19.43,"high":19.6,"low":18.61,"close":18.67,"volume":3950639,"rsi_14":29.4,"sma_20":21.45,"sma_60":19.26,"sma_120":19.53},{"date":"2026-07-28","open":18.42,"high":18.81,"low":17.93,"close":18.43,"volume":5901561,"rsi_14":41.38,"sma_20":21.21,"sma_60":19.2,"sma_120":19.51},{"date":"2026-07-29","open":18.31,"high":18.73,"low":17.91,"close":18.29,"volume":3584470,"rsi_14":33.73,"sma_20":20.93,"sma_60":19.16,"sma_120":19.48},{"date":"2026-07-30","open":18.02,"high":19.1,"low":18.02,"close":18.61,"volume":4061874,"rsi_14":41.91,"sma_20":20.66,"sma_60":19.15,"sma_120":19.45},{"date":"2026-07-31","open":15.5,"high":16.48,"low":13.13,"close":14.85,"volume":17476051,"rsi_14":24.28,"sma_20":20.21,"sma_60":19.09,"sma_120":19.39},{"date":"2026-08-03","open":14.55,"high":14.9,"low":13.7,"close":14.56,"volume":11076699,"rsi_14":17.51,"sma_20":19.71,"sma_60":19.04,"sma_120":19.26},{"date":"2026-08-04","open":14.36,"high":14.47,"low":13.46,"close":13.52,"volume":12517737,"rsi_14":16.29,"sma_20":19.19,"sma_60":18.96,"sma_120":19.21},{"date":"2026-08-05","open":13.47,"high":13.88,"low":13.25,"close":13.68,"volume":5811841,"rsi_14":19.02,"sma_20":18.87,"sma_60":18.89,"sma_120":19.15},{"date":"2026-08-06","open":13.65,"high":13.76,"low":13.35,"close":13.38,"volume":5439989,"rsi_14":13.83,"sma_20":18.49,"sma_60":18.82,"sma_120":19.09},{"date":"2026-08-07","open":13.49,"high":14.61,"low":13.45,"close":14.37,"volume":5674780,"rsi_14":17.86,"sma_20":18.21,"sma_60":18.76,"sma_120":19.05},{"date":"2026-08-10","open":14.15,"high":14.31,"low":13.61,"close":13.78,"volume":5919482},{"date":"2026-08-11","open":13.85,"high":14.17,"low":13.16,"close":13.2,"volume":4549169,"rsi_14":13.99,"sma_20":17.48,"sma_60":18.62,"sma_120":18.93},{"date":"2026-08-12","open":13.2,"high":13.68,"low":13.2,"close":13.52,"volume":6011993,"rsi_14":17.79,"sma_20":17.11,"sma_60":18.59,"sma_120":18.87},{"date":"2026-08-13","open":13.59,"high":13.79,"low":13.41,"close":13.46,"volume":6220327,"rsi_14":18.74,"sma_20":16.79,"sma_60":18.54,"sma_120":18.81},{"date":"2026-08-14","open":13.46,"high":14.25,"low":13.46,"close":13.96,"volume":3633693,"rsi_14":24.65,"sma_20":16.45,"sma_60":18.5,"sma_120":18.76},{"date":"2026-08-17","open":13.65,"high":13.69,"low":13.23,"close":13.46,"volume":3645369,"rsi_14":23.98,"sma_20":16.07,"sma_60":18.45,"sma_120":18.71},{"date":"2026-08-18","open":13.47,"high":13.83,"low":13.16,"close":13.23,"volume":3422273,"rsi_14":23.76,"sma_20":15.66,"sma_60":18.4,"sma_120":18.65},{"date":"2026-08-19","open":13.15,"high":13.26,"low":12.7,"close":12.78,"volume":3993211,"rsi_14":20.16,"sma_20":15.26,"sma_60":18.34,"sma_120":18.59},{"date":"2026-08-20","open":12.83,"high":13.27,"low":12.77,"close":12.93,"volume":3925945,"rsi_14":34.42,"sma_20":14.91,"sma_60":18.28,"sma_120":18.53},{"date":"2026-08-21","open":13.07,"high":13.32,"low":12.93,"close":13.16,"volume":2222230,"rsi_14":38.52,"sma_20":14.59,"sma_60":18.24,"sma_120":18.48},{"date":"2026-08-24","open":13.23,"high":13.79,"low":13.16,"close":13.43,"volume":3448001,"rsi_14":49.16,"sma_20":14.33,"sma_60":18.2,"sma_120":18.44},{"date":"2026-08-25","open":13.43,"high":13.62,"low":13.26,"close":13.59,"volume":3730838},{"date":"2026-08-26","open":13.59,"high":14.55,"low":13.59,"close":13.9,"volume":7243741,"rsi_14":54.87,"sma_20":13.87,"sma_60":18.18,"sma_120":18.35},{"date":"2026-08-27","open":13.82,"high":14.08,"low":13.52,"close":13.56,"volume":4701111,"rsi_14":41.36,"sma_20":13.62,"sma_60":18.18,"sma_120":18.31},{"date":"2026-08-28","open":13.62,"high":13.87,"low":13.4,"close":13.62,"volume":3085752,"rsi_14":48.08,"sma_20":13.55,"sma_60":18.17,"sma_120":18.27},{"date":"2026-08-31","open":13.58,"high":13.63,"low":13.26,"close":13.4,"volume":2849494,"rsi_14":52.63,"sma_20":13.5,"sma_60":18.14,"sma_120":18.24},{"date":"2026-09-01","open":13.45,"high":13.94,"low":13.43,"close":13.59,"volume":4123820},{"date":"2026-09-02","open":13.58,"high":13.87,"low":13.4,"close":13.59,"volume":3631038,"rsi_14":51.8,"sma_20":13.5,"sma_60":18.08,"sma_120":18.17},{"date":"2026-09-03","open":13.73,"high":13.83,"low":13.3,"close":13.54,"volume":4191865,"rsi_14":43.42,"sma_20":13.5,"sma_60":17.99,"sma_120":18.14},{"date":"2026-09-04","open":13.34,"high":13.58,"low":13.16,"close":13.54,"volume":5101083,"rsi_14":51.5,"sma_20":13.46,"sma_60":17.87,"sma_120":18.11},{"date":"2026-09-08","open":13.45,"high":13.55,"low":13.05,"close":13.46,"volume":3981108,"rsi_14":54.58,"sma_20":13.45,"sma_60":17.76,"sma_120":18.07},{"date":"2026-09-09","open":13.5,"high":13.51,"low":12.65,"close":13.03,"volume":4900547,"rsi_14":55.02,"sma_20":13.44,"sma_60":17.64,"sma_120":18.03},{"date":"2026-09-10","open":12.95,"high":13.21,"low":12.7,"close":12.76,"volume":4962187,"rsi_14":46.74,"sma_20":13.4,"sma_60":17.53,"sma_120":17.98},{"date":"2026-09-11","open":12.89,"high":12.95,"low":12.39,"close":12.61,"volume":6076709,"rsi_14":39.13,"sma_20":13.36,"sma_60":17.39,"sma_120":17.94},{"date":"2026-09-14","open":12.73,"high":13.33,"low":12.65,"close":12.94,"volume":5666618,"rsi_14":40.54,"sma_20":13.31,"sma_60":17.25,"sma_120":17.91},{"date":"2026-09-15","open":12.18,"high":12.28,"low":9.94,"close":10.37,"volume":28550491},{"date":"2026-09-16","open":10.3,"high":10.39,"low":8.52,"close":8.71,"volume":24341345,"rsi_14":9.13,"sma_20":12.93,"sma_60":16.85,"sma_120":17.77},{"date":"2026-09-17","open":8.58,"high":9.57,"low":8.27,"close":8.7,"volume":25424844,"rsi_14":9.63,"sma_20":12.72,"sma_60":16.63,"sma_120":17.7},{"date":"2026-09-18","open":8.68,"high":8.78,"low":8.3,"close":8.35,"volume":23590976,"rsi_14":8.24,"sma_20":12.49,"sma_60":16.41,"sma_120":17.64},{"date":"2026-09-21","open":8.33,"high":8.38,"low":8.02,"close":8.33,"volume":13586241,"rsi_14":8.51,"sma_20":12.25,"sma_60":16.17,"sma_120":17.56},{"date":"2026-09-22","open":8.44,"high":8.5,"low":7.85,"close":7.99,"volume":11961555,"rsi_14":5.27,"sma_20":11.98,"sma_60":15.92,"sma_120":17.48},{"date":"2026-09-23","open":7.92,"high":8.13,"low":7.63,"close":7.86,"volume":13722006,"rsi_14":5.16,"sma_20":11.69,"sma_60":15.66,"sma_120":17.4},{"date":"2026-09-24","open":7.92,"high":7.97,"low":7.37,"close":7.67,"volume":15935552,"rsi_14":5.05,"sma_20":11.38,"sma_60":15.39,"sma_120":17.31},{"date":"2026-09-25","open":7.73,"high":8.4,"low":7.7,"close":8.21,"volume":10653836,"rsi_14":12.31,"sma_20":11.11,"sma_60":15.13,"sma_120":17.22},{"date":"2026-09-28","open":8.12,"high":8.27,"low":7.83,"close":7.93,"volume":8666426,"rsi_14":11.97,"sma_20":10.83,"sma_60":14.87,"sma_120":17.11},{"date":"2026-09-29","open":7.93,"high":7.99,"low":7.75,"close":7.91,"volume":7075674},{"date":"2026-09-30","open":7.92,"high":8.18,"low":7.77,"close":8.16,"volume":8787158,"rsi_14":16.37,"sma_20":10.28,"sma_60":14.32,"sma_120":16.88},{"date":"2026-10-01","open":8.15,"high":8.22,"low":7.59,"close":7.74,"volume":19648693,"rsi_14":15.75,"sma_20":9.99,"sma_60":14.12,"sma_120":16.78},{"date":"2026-10-02","open":7.75,"high":8.03,"low":7.7,"close":7.94,"volume":9805566,"rsi_14":14.18,"sma_20":9.71,"sma_60":13.9,"sma_120":16.67},{"date":"2026-10-05","open":8.1,"high":8.56,"low":8.0,"close":8.5,"volume":10283466,"rsi_14":31.19,"sma_20":9.46,"sma_60":13.71,"sma_120":16.56},{"date":"2026-10-06","open":8.44,"high":8.73,"low":8.18,"close":8.37,"volume":10761674,"rsi_14":45.06,"sma_20":9.2,"sma_60":13.51,"sma_120":16.46},{"date":"2026-10-07","open":8.3,"high":8.79,"low":8.26,"close":8.55,"volume":6563823},{"date":"2026-10-08","open":8.55,"high":8.77,"low":8.37,"close":8.71,"volume":11004967,"rsi_14":55.26,"sma_20":8.78,"sma_60":13.1,"sma_120":16.25},{"date":"2026-10-09","open":6.93,"high":7.71,"low":6.01,"close":7.54,"volume":26060419,"rsi_14":41.4,"sma_20":8.52,"sma_60":12.89,"sma_120":16.14},{"date":"2026-10-12","open":7.49,"high":8.31,"low":7.48,"close":8.09,"volume":9893011,"rsi_14":51.05,"sma_20":8.28,"sma_60":12.68,"sma_120":16.02},{"date":"2026-10-13","open":8.26,"high":8.49,"low":8.11,"close":8.3,"volume":7100903,"rsi_14":54.54,"sma_20":8.18,"sma_60":12.47,"sma_120":15.92},{"date":"2026-10-14","open":8.38,"high":8.53,"low":8.09,"close":8.23,"volume":6760834,"rsi_14":55.92,"sma_20":8.15,"sma_60":12.25,"sma_120":15.81},{"date":"2026-10-15","open":8.27,"high":8.44,"low":7.94,"close":8.15,"volume":8978383,"rsi_14":49.3,"sma_20":8.13,"sma_60":12.04,"sma_120":15.7},{"date":"2026-10-16","open":8.27,"high":8.37,"low":8.02,"close":8.28,"volume":5416586,"rsi_14":54.25,"sma_20":8.12,"sma_60":11.84,"sma_120":15.6},{"date":"2026-10-19","open":8.26,"high":8.54,"low":8.21,"close":8.4,"volume":3587320,"rsi_14":55.81,"sma_20":8.13,"sma_60":11.66,"sma_120":15.49},{"date":"2026-10-20","open":8.34,"high":8.6,"low":8.32,"close":8.51,"volume":3417129,"rsi_14":54.29,"sma_20":8.15,"sma_60":11.49,"sma_120":15.38},{"date":"2026-10-21","open":8.63,"high":8.65,"low":8.39,"close":8.44,"volume":2759377,"rsi_14":59.38,"sma_20":8.18,"sma_60":11.32,"sma_120":15.26},{"date":"2026-10-22","open":8.44,"high":8.55,"low":8.35,"close":8.43,"volume":3036385,"rsi_14":56.92,"sma_20":8.22,"sma_60":11.16,"sma_120":15.16},{"date":"2026-10-23","open":8.43,"high":8.43,"low":8.06,"close":8.06,"volume":0,"rsi_14":56.92,"sma_20":8.22,"sma_60":11.16,"sma_120":15.16}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":32.14,"ttm_eps":null,"close":7.82},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":52.46,"ttm_eps":null,"close":11.82},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":57.28,"ttm_eps":null,"close":11.25},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":87.55,"ttm_eps":null,"close":18.62},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":50.5,"ttm_eps":null,"close":14.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":78.25,"pbr":54.81,"ttm_eps":null,"close":17.45},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":85.87,"pbr":56.01,"ttm_eps":null,"close":19.75},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":56.84,"pbr":43.3,"ttm_eps":null,"close":17.62},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":70.03,"pbr":45.66,"ttm_eps":null,"close":23.81}],"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":"Alignment Healthcare LLC","phase":"above-fold","symbol_resolved":true}