{"status":"ok","report":{"price_analysis":{"current":6.22,"change_1d":-2.2,"change_7d":2.4,"change_30d":4.4,"high_30d":6.795,"low_30d":5.64,"position_in_range":50.0,"support":5.76,"resistance":6.68},"summary":"Alta Equipment Group Inc(ALTG)은 Industrials 섹터 US 시장 종목입니다, 시가총액 2.03억. 현재가 $6.22, 전일 대비 -2.1%, 30일 +4.4%. ROE -1434.5%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1434.5%로 적자 상태입니다. 시가총액 2.03억. 매출 18.18억, 영업이익 4110.00만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":63.17,"roe":null,"eps":-0.25,"revenue":1817700000.0,"operating_income":41100000.0,"net_income":-80300000.0,"market_cap":202370810,"profit_margin":-4.42,"roa":-0.57,"operating_margin":2.26,"gross_margin":26.12,"debt_ratio":420.9655172413793,"total_assets":1322500000.0,"total_equity":-36200000.0,"total_debt":691300000.0,"dividend_yield":0.71,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 45.4로 중립 구간입니다. MACD(0.01)가 시그널선(0.01)을 상회합니다(골든크로스). 현재가가 SMA20(6)과 SMA60(6) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6~7 (현재 위치 47%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 45","rsi_14":45.43610547667342,"macd":0.009492743337028209,"macd_signal":0.007337895380073837,"sma_20":6.249750000000001,"sma_60":6.377583333333335,"bb_upper":6.727918118970724,"bb_lower":5.771581881029277,"atr_14":0.3256357142857143},"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":"적자 (EPS -0, PBR 63.22x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"B","percentile":82,"summary":"매출 +15.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.8,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":310.5,"unit":"%","percentile":96,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1434.5%","metrics":[{"name":"ROE","value":-1434.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":58,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":45.4,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":4.4,"unit":"%","percentile":59,"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":"D","percentile":48,"summary":"유동비율 1.4x","metrics":[{"name":"유동비율","value":1.38,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"이자보상배율","value":2.1,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 63.22x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +15.8%"},"profitability":{"grade":"C","reason":"ROE -1434.5%"},"momentum":{"grade":"C","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.57,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":26.12,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.26,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 16% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 16% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":63.17,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":101.25,"pbr_5y_low":2.51,"pbr_5y_avg":19.85,"pbr_percentile":83.3,"per_5y_median":null,"pbr_5y_median":3.36,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.51},{"quarter":"2024-Q3","per":null,"pbr":2.78},{"quarter":"2024-Q4","per":null,"pbr":3.36},{"quarter":"2025-Q1","per":null,"pbr":3.36},{"quarter":"2025-Q2","per":null,"pbr":5.84},{"quarter":"2025-Q3","per":null,"pbr":101.25},{"quarter":"현재","per":null,"pbr":63.17}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"RENTAL & LEASING SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.71,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":{"grade":"F","percentile":18,"summary":"부채 건전성 기준 평가","metrics":[{"name":"부채비율","value":421.0,"unit":"%","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.71,"summary":"배당수익률 0.71%","metrics":[{"name":"배당수익률","value":0.71,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"63.2배"},{"label":"ROE","value":"-14.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 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":"2026-10-24T00:28:17.016393+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.25,"revenue":475500000.0,"operating_income":12000000.0,"net_income":-7500000.0,"market_cap":null,"profit_margin":-0.015772870662460567,"operating_margin":0.025236593059936908,"roa":-0.005671077504725898,"gross_margin":0.261198738170347,"total_equity":-36200000.0,"total_assets":1322500000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":78.81,"roe":null,"dividend_yield":0.71,"eps":-0.43,"revenue":410500000.0,"operating_income":-5700000.0,"net_income":-19500000.0,"market_cap":252463000.0,"profit_margin":-0.047503045066991476,"operating_margin":-0.013885505481120585,"roa":-0.014611119436535291,"gross_margin":0.26626065773447016,"total_equity":-28300000.0,"total_assets":1334600000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.39,"revenue":509100000.0,"operating_income":30000000.0,"net_income":-11700000.0,"market_cap":null,"profit_margin":-0.022981732469063054,"operating_margin":0.05892751915144372,"roa":-0.008755518970291103,"gross_margin":0.23472795128658416,"total_equity":-8800000.0,"total_assets":1336300000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-14.344827586206897,"dividend_yield":null,"eps":-1.1,"revenue":422600000.0,"operating_income":4800000.0,"net_income":-41600000.0,"market_cap":null,"profit_margin":-0.09843823946994794,"operating_margin":0.011358258400378608,"roa":-0.02907058001397624,"gross_margin":0.27875059157595833,"total_equity":2900000.0,"total_assets":1431000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.13895216400911162,"dividend_yield":null,"eps":-0.21,"revenue":481200000.0,"operating_income":-12400000.0,"net_income":-6100000.0,"market_cap":null,"profit_margin":-0.012676641729010805,"operating_margin":-0.025768911055694097,"roa":-0.0042479108635097495,"gross_margin":0.25415627597672485,"total_equity":43900000.0,"total_assets":1436000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.3732142857142857,"dividend_yield":null,"eps":-0.5,"revenue":423000000.0,"operating_income":800000.0,"net_income":-20900000.0,"market_cap":null,"profit_margin":-0.049408983451536645,"operating_margin":0.0018912529550827422,"roa":-0.013891658358258558,"gross_margin":0.2718676122931442,"total_equity":56000000.0,"total_assets":1504500000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.13659793814432988,"dividend_yield":null,"eps":-0.46,"revenue":498100000.0,"operating_income":2400000.0,"net_income":-10600000.0,"market_cap":null,"profit_margin":-0.02128086729572375,"operating_margin":0.004818309576390283,"roa":-0.00716022696568495,"gross_margin":0.233888777353945,"total_equity":77600000.0,"total_assets":1480400000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.2894461859979101,"dividend_yield":null,"eps":-0.72,"revenue":448800000.0,"operating_income":6800000.0,"net_income":-27700000.0,"market_cap":null,"profit_margin":-0.061720142602495545,"operating_margin":0.015151515151515152,"roa":-0.017881350461558324,"gross_margin":0.27762923351158647,"total_equity":95700000.0,"total_assets":1549100000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0950479233226837,"dividend_yield":null,"eps":0.01,"revenue":488100000.0,"operating_income":10300000.0,"net_income":-11900000.0,"market_cap":null,"profit_margin":-0.024380249948780987,"operating_margin":0.02110223314894489,"roa":-0.007478162508640734,"gross_margin":0.2704363859864782,"total_equity":125200000.0,"total_assets":1591300000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.08692476260043827,"dividend_yield":null,"eps":-0.3782306185943382,"revenue":441600000.0,"operating_income":-900000.0,"net_income":-11900000.0,"market_cap":null,"profit_margin":-0.026947463768115944,"operating_margin":-0.0020380434782608695,"roa":-0.0076121026034670245,"gross_margin":0.27309782608695654,"total_equity":136900000.0,"total_assets":1563300000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.012692050768203072,"dividend_yield":null,"eps":-0.06038976263270946,"revenue":521500000.0,"operating_income":12200000.0,"net_income":-1900000.0,"market_cap":null,"profit_margin":-0.0036433365292425695,"operating_margin":0.02339405560882071,"roa":-0.0012094977401489592,"gross_margin":0.24256951102588686,"total_equity":149700000.0,"total_assets":1570900000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.05016949152542373,"dividend_yield":null,"eps":0.23520223341160526,"revenue":466200000.0,"operating_income":13900000.0,"net_income":7400000.0,"market_cap":null,"profit_margin":0.015873015873015872,"operating_margin":0.029815529815529814,"roa":0.0049986490137800595,"gross_margin":0.2704847704847705,"total_equity":147500000.0,"total_assets":1480400000.0}],"current_price":6.22,"change_pct":-2.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-04-25","close":9.0163},{"date":"2019-04-26","close":9.0163},{"date":"2019-04-29","close":9.0163},{"date":"2019-04-30","close":9.0163},{"date":"2019-05-01","close":9.0163},{"date":"2019-05-02","close":9.0163},{"date":"2019-05-03","close":9.0163},{"date":"2019-05-06","close":9.0163},{"date":"2019-05-07","close":9.0163},{"date":"2019-05-08","close":9.0163},{"date":"2019-05-09","close":9.0163},{"date":"2019-05-10","close":9.0163},{"date":"2019-05-13","close":9.0163},{"date":"2019-05-14","close":9.0163},{"date":"2019-05-15","close":9.0163},{"date":"2019-05-16","close":9.0163},{"date":"2019-05-17","close":8.9921},{"date":"2019-05-20","close":8.9921},{"date":"2019-05-21","close":8.9921},{"date":"2019-05-22","close":8.9921},{"date":"2019-05-23","close":9.1055},{"date":"2019-05-24","close":9.1055},{"date":"2019-05-28","close":9.1055},{"date":"2019-05-29","close":9.1055},{"date":"2019-05-30","close":9.1055},{"date":"2019-05-31","close":9.1055},{"date":"2019-06-03","close":9.1055},{"date":"2019-06-04","close":9.1},{"date":"2019-06-05","close":9.1},{"date":"2019-06-06","close":9.1055},{"date":"2019-06-07","close":9.0628},{"date":"2019-06-10","close":9.0628},{"date":"2019-06-11","close":9.0628},{"date":"2019-06-12","close":9.0628},{"date":"2019-06-13","close":9.0628},{"date":"2019-06-14","close":9.0628},{"date":"2019-06-17","close":9.0628},{"date":"2019-06-18","close":9.1557},{"date":"2019-06-19","close":9.1213},{"date":"2019-06-20","close":9.0814},{"date":"2019-06-21","close":9.0814},{"date":"2019-06-24","close":9.1},{"date":"2019-06-25","close":9.0628},{"date":"2019-06-26","close":9.0628},{"date":"2019-06-27","close":9.0442},{"date":"2019-06-28","close":9.0628},{"date":"2019-07-01","close":9.0535},{"date":"2019-07-02","close":9.0628},{"date":"2019-07-03","close":9.0628},{"date":"2019-07-05","close":9.0628},{"date":"2019-07-08","close":9.0628},{"date":"2019-07-09","close":9.0628},{"date":"2019-07-10","close":9.0721},{"date":"2019-07-11","close":9.0814},{"date":"2019-07-12","close":9.0814},{"date":"2019-07-15","close":9.1},{"date":"2019-07-16","close":9.1},{"date":"2019-07-17","close":9.1},{"date":"2019-07-18","close":9.1},{"date":"2019-07-19","close":9.1},{"date":"2019-07-22","close":9.0814},{"date":"2019-07-23","close":9.0814},{"date":"2019-07-24","close":9.0814},{"date":"2019-07-25","close":9.0814},{"date":"2019-07-26","close":9.0814},{"date":"2019-07-29","close":9.0814},{"date":"2019-07-30","close":9.0814},{"date":"2019-07-31","close":9.0814},{"date":"2019-08-01","close":9.1},{"date":"2019-08-02","close":9.1},{"date":"2019-08-05","close":9.1},{"date":"2019-08-06","close":9.0981},{"date":"2019-08-07","close":9.0981},{"date":"2019-08-08","close":9.0981},{"date":"2019-08-09","close":9.1278},{"date":"2019-08-12","close":9.1278},{"date":"2019-08-13","close":9.1278},{"date":"2019-08-14","close":9.1093},{"date":"2019-08-15","close":9.0814},{"date":"2019-08-16","close":9.0814},{"date":"2019-08-19","close":9.0814},{"date":"2019-08-20","close":9.1},{"date":"2019-08-21","close":9.1},{"date":"2019-08-22","close":9.1},{"date":"2019-08-23","close":9.0814},{"date":"2019-08-26","close":9.0814},{"date":"2019-08-27","close":9.0907},{"date":"2019-08-28","close":9.1093},{"date":"2019-08-29","close":9.1093},{"date":"2019-08-30","close":9.1371},{"date":"2019-09-03","close":9.1278},{"date":"2019-09-04","close":9.1278},{"date":"2019-09-05","close":9.1557},{"date":"2019-09-06","close":9.1557},{"date":"2019-09-09","close":9.1371},{"date":"2019-09-10","close":9.2766},{"date":"2019-09-11","close":9.1929},{"date":"2019-09-12","close":9.2208},{"date":"2019-09-13","close":9.1836},{"date":"2019-09-16","close":9.1929},{"date":"2019-09-17","close":9.2394},{"date":"2019-09-18","close":9.2022},{"date":"2019-09-19","close":9.2208},{"date":"2019-09-20","close":9.2208},{"date":"2019-09-23","close":9.2208},{"date":"2019-09-24","close":9.2208},{"date":"2019-09-25","close":9.2208},{"date":"2019-09-26","close":9.2208},{"date":"2019-09-27","close":9.2208},{"date":"2019-09-30","close":9.2208},{"date":"2019-10-01","close":9.2208},{"date":"2019-10-02","close":9.2208},{"date":"2019-10-03","close":9.2208},{"date":"2019-10-04","close":9.2208},{"date":"2019-10-07","close":9.2208},{"date":"2019-10-08","close":9.2208},{"date":"2019-10-09","close":9.2022},{"date":"2019-10-10","close":9.1557},{"date":"2019-10-11","close":9.1743},{"date":"2019-10-14","close":9.1743},{"date":"2019-10-15","close":9.1743},{"date":"2019-10-16","close":9.1743},{"date":"2019-10-17","close":9.2115},{"date":"2019-10-18","close":9.2115},{"date":"2019-10-21","close":9.165},{"date":"2019-10-22","close":9.165},{"date":"2019-10-23","close":9.165},{"date":"2019-10-24","close":9.2022},{"date":"2019-10-25","close":9.2208},{"date":"2019-10-28","close":9.1836},{"date":"2019-10-29","close":9.1743},{"date":"2019-10-30","close":9.1836},{"date":"2019-10-31","close":9.1836},{"date":"2019-11-01","close":9.1836},{"date":"2019-11-04","close":9.1836},{"date":"2019-11-05","close":9.1836},{"date":"2019-11-06","close":9.1836},{"date":"2019-11-07","close":9.1836},{"date":"2019-11-08","close":9.1836},{"date":"2019-11-11","close":9.1836},{"date":"2019-11-12","close":9.1836},{"date":"2019-11-13","close":9.1836},{"date":"2019-11-14","close":9.1836},{"date":"2019-11-15","close":9.1836},{"date":"2019-11-18","close":9.1836},{"date":"2019-11-19","close":9.1836},{"date":"2019-11-20","close":9.2208},{"date":"2019-11-21","close":9.2208},{"date":"2019-11-22","close":9.2487},{"date":"2019-11-25","close":9.2394},{"date":"2019-11-26","close":9.2394},{"date":"2019-11-27","close":9.2394},{"date":"2019-11-29","close":9.2394},{"date":"2019-12-02","close":9.2394},{"date":"2019-12-03","close":9.2394},{"date":"2019-12-04","close":9.2394},{"date":"2019-12-05","close":9.2394},{"date":"2019-12-06","close":9.2673},{"date":"2019-12-09","close":9.2673},{"date":"2019-12-10","close":9.2673},{"date":"2019-12-11","close":9.2673},{"date":"2019-12-12","close":9.2859},{"date":"2019-12-13","close":9.3881},{"date":"2019-12-16","close":9.3881},{"date":"2019-12-17","close":9.3881},{"date":"2019-12-18","close":9.3444},{"date":"2019-12-19","close":9.2952},{"date":"2019-12-20","close":9.4346},{"date":"2019-12-23","close":9.3788},{"date":"2019-12-24","close":9.3788},{"date":"2019-12-26","close":9.3416},{"date":"2019-12-27","close":9.3695},{"date":"2019-12-30","close":9.3788},{"date":"2019-12-31","close":9.3045},{"date":"2020-01-02","close":9.3045},{"date":"2020-01-03","close":9.3788},{"date":"2020-01-06","close":9.3788},{"date":"2020-01-07","close":9.3974},{"date":"2020-01-08","close":9.3974},{"date":"2020-01-09","close":9.4067},{"date":"2020-01-10","close":9.4253},{"date":"2020-01-13","close":9.4532},{"date":"2020-01-14","close":9.4625},{"date":"2020-01-15","close":9.4671},{"date":"2020-01-16","close":9.5926},{"date":"2020-01-17","close":9.5926},{"date":"2020-01-21","close":9.5368},{"date":"2020-01-22","close":9.5554},{"date":"2020-01-23","close":9.5155},{"date":"2020-01-24","close":9.509},{"date":"2020-01-27","close":9.4857},{"date":"2020-01-28","close":9.4811},{"date":"2020-01-29","close":9.4811},{"date":"2020-01-30","close":9.4997},{"date":"2020-01-31","close":9.5182},{"date":"2020-02-03","close":9.4997},{"date":"2020-02-04","close":9.4997},{"date":"2020-02-05","close":9.5461},{"date":"2020-02-06","close":9.4904},{"date":"2020-02-07","close":9.574},{"date":"2020-02-10","close":9.6112},{"date":"2020-02-11","close":9.6205},{"date":"2020-02-12","close":9.6112},{"date":"2020-02-13","close":9.6205},{"date":"2020-02-14","close":9.6484},{"date":"2020-02-18","close":9.759},{"date":"2020-02-19","close":9.8529},{"date":"2020-02-20","close":9.7134},{"date":"2020-02-21","close":9.6205},{"date":"2020-02-24","close":8.8397},{"date":"2020-02-25","close":8.6631},{"date":"2020-02-26","close":8.7467},{"date":"2020-02-27","close":8.5887},{"date":"2020-02-28","close":8.189},{"date":"2020-03-02","close":8.0961},{"date":"2020-03-03","close":7.8544},{"date":"2020-03-04","close":8.2169},{"date":"2020-03-05","close":8.0496},{"date":"2020-03-06","close":8.1147},{"date":"2020-03-09","close":7.4361},{"date":"2020-03-10","close":7.6034},{"date":"2020-03-11","close":6.8319},{"date":"2020-03-12","close":5.447},{"date":"2020-03-13","close":5.2425},{"date":"2020-03-16","close":4.1921},{"date":"2020-03-17","close":4.0806},{"date":"2020-03-18","close":3.4857},{"date":"2020-03-19","close":3.4857},{"date":"2020-03-20","close":3.495},{"date":"2020-03-23","close":3.9504},{"date":"2020-03-24","close":4.1178},{"date":"2020-03-25","close":4.22},{"date":"2020-03-26","close":4.0899},{"date":"2020-03-27","close":4.0155},{"date":"2020-03-30","close":3.8296},{"date":"2020-03-31","close":3.969},{"date":"2020-04-01","close":3.7924},{"date":"2020-04-02","close":4.0062},{"date":"2020-04-03","close":3.8203},{"date":"2020-04-06","close":3.8575},{"date":"2020-04-07","close":4.1456},{"date":"2020-04-08","close":4.4803},{"date":"2020-04-09","close":4.6476},{"date":"2020-04-13","close":4.4431},{"date":"2020-04-14","close":4.3873},{"date":"2020-04-15","close":4.378},{"date":"2020-04-16","close":4.2572},{"date":"2020-04-17","close":4.1642},{"date":"2020-04-20","close":4.2758},{"date":"2020-04-21","close":4.1828},{"date":"2020-04-22","close":4.2293},{"date":"2020-04-23","close":4.2665},{"date":"2020-04-24","close":4.3873},{"date":"2020-04-27","close":4.3687},{"date":"2020-04-28","close":4.7126},{"date":"2020-04-29","close":5.0659},{"date":"2020-04-30","close":4.8614},{"date":"2020-05-01","close":4.5639},{"date":"2020-05-04","close":4.5267},{"date":"2020-05-05","close":4.6476},{"date":"2020-05-06","close":4.6476},{"date":"2020-05-07","close":4.8149},{"date":"2020-05-08","close":4.787},{"date":"2020-05-11","close":4.9543},{"date":"2020-05-12","close":4.6476},{"date":"2020-05-13","close":4.22},{"date":"2020-05-14","close":3.8482},{"date":"2020-05-15","close":5.2053},{"date":"2020-05-18","close":5.8002},{"date":"2020-05-19","close":5.5771},{"date":"2020-05-20","close":6.0883},{"date":"2020-05-21","close":6.2092},{"date":"2020-05-22","close":6.172},{"date":"2020-05-26","close":6.5996},{"date":"2020-05-27","close":6.7483},{"date":"2020-05-28","close":6.3765},{"date":"2020-05-29","close":6.2278},{"date":"2020-06-01","close":5.9117},{"date":"2020-06-02","close":6.3858},{"date":"2020-06-03","close":6.7111},{"date":"2020-06-04","close":7.0457},{"date":"2020-06-05","close":7.4268},{"date":"2020-06-08","close":7.4919},{"date":"2020-06-09","close":7.7708},{"date":"2020-06-10","close":7.6034},{"date":"2020-06-11","close":6.9063},{"date":"2020-06-12","close":7.4454},{"date":"2020-06-15","close":7.5663},{"date":"2020-06-16","close":7.7801},{"date":"2020-06-17","close":7.4733},{"date":"2020-06-18","close":8.0775},{"date":"2020-06-19","close":8.2076},{"date":"2020-06-22","close":8.3935},{"date":"2020-06-23","close":8.3656},{"date":"2020-06-24","close":8.1333},{"date":"2020-06-25","close":8.0868},{"date":"2020-06-26","close":7.4454},{"date":"2020-06-29","close":7.2038},{"date":"2020-06-30","close":7.2223},{"date":"2020-07-01","close":7.1387},{"date":"2020-07-02","close":6.99},{"date":"2020-07-06","close":7.148},{"date":"2020-07-07","close":6.8877},{"date":"2020-07-08","close":7.0829},{"date":"2020-07-09","close":6.7204},{"date":"2020-07-10","close":6.2278},{"date":"2020-07-13","close":6.2835},{"date":"2020-07-14","close":6.6739},{"date":"2020-07-15","close":6.8041},{"date":"2020-07-16","close":6.9714},{"date":"2020-07-17","close":6.9621},{"date":"2020-07-20","close":6.897},{"date":"2020-07-21","close":7.1201},{"date":"2020-07-22","close":7.0922},{"date":"2020-07-23","close":7.2595},{"date":"2020-07-24","close":7.0829},{"date":"2020-07-27","close":7.0922},{"date":"2020-07-28","close":6.8505},{"date":"2020-07-29","close":6.7111},{"date":"2020-07-30","close":6.739},{"date":"2020-07-31","close":7.0643},{"date":"2020-08-03","close":7.0457},{"date":"2020-08-04","close":6.8505},{"date":"2020-08-05","close":6.9714},{"date":"2020-08-06","close":6.9156},{"date":"2020-08-07","close":6.9528},{"date":"2020-08-10","close":7.1573},{"date":"2020-08-11","close":7.4454},{"date":"2020-08-12","close":7.7243},{"date":"2020-08-13","close":7.8544},{"date":"2020-08-14","close":8.3099},{"date":"2020-08-17","close":8.1612},{"date":"2020-08-18","close":7.8265},{"date":"2020-08-19","close":7.8637},{"date":"2020-08-20","close":7.9195},{"date":"2020-08-21","close":7.8358},{"date":"2020-08-24","close":7.9938},{"date":"2020-08-25","close":8.0217},{"date":"2020-08-26","close":7.9009},{"date":"2020-08-27","close":7.8916},{"date":"2020-08-28","close":7.9288},{"date":"2020-08-31","close":7.7615},{"date":"2020-09-01","close":8.0124},{"date":"2020-09-02","close":8.2355},{"date":"2020-09-03","close":8.0403},{"date":"2020-09-04","close":8.3842},{"date":"2020-09-08","close":8.2169},{"date":"2020-09-09","close":8.0961},{"date":"2020-09-10","close":7.7336},{"date":"2020-09-11","close":7.2502},{"date":"2020-09-14","close":7.2967},{"date":"2020-09-15","close":7.4454},{"date":"2020-09-16","close":7.5384},{"date":"2020-09-17","close":7.5477},{"date":"2020-09-18","close":8.0031},{"date":"2020-09-21","close":7.6778},{"date":"2020-09-22","close":7.8358},{"date":"2020-09-23","close":6.8319},{"date":"2020-09-24","close":6.897},{"date":"2020-09-25","close":7.1573},{"date":"2020-09-28","close":7.5291},{"date":"2020-09-29","close":7.1201},{"date":"2020-09-30","close":7.2781},{"date":"2020-10-01","close":7.306},{"date":"2020-10-02","close":7.6406},{"date":"2020-10-05","close":7.9288},{"date":"2020-10-06","close":7.6034},{"date":"2020-10-07","close":7.6499},{"date":"2020-10-08","close":7.6127},{"date":"2020-10-09","close":7.4361},{"date":"2020-10-12","close":7.3897},{"date":"2020-10-13","close":7.2781},{"date":"2020-10-14","close":7.2038},{"date":"2020-10-15","close":7.5941},{"date":"2020-10-16","close":7.7986},{"date":"2020-10-19","close":7.6313},{"date":"2020-10-20","close":7.4454},{"date":"2020-10-21","close":7.1945},{"date":"2020-10-22","close":7.3711},{"date":"2020-10-23","close":7.7429},{"date":"2020-10-26","close":7.3246},{"date":"2020-10-27","close":7.306},{"date":"2020-10-28","close":7.0271},{"date":"2020-10-29","close":7.2595},{"date":"2020-10-30","close":7.0829},{"date":"2020-11-02","close":7.2781},{"date":"2020-11-03","close":7.4826},{"date":"2020-11-04","close":7.5012},{"date":"2020-11-05","close":7.7336},{"date":"2020-11-06","close":7.6592},{"date":"2020-11-09","close":7.7986},{"date":"2020-11-10","close":8.3656},{"date":"2020-11-11","close":8.2076},{"date":"2020-11-12","close":8.2913},{"date":"2020-11-13","close":7.5384},{"date":"2020-11-16","close":7.8544},{"date":"2020-11-17","close":8.2076},{"date":"2020-11-18","close":8.4028},{"date":"2020-11-19","close":8.3471},{"date":"2020-11-20","close":8.2355},{"date":"2020-11-23","close":8.3656},{"date":"2020-11-24","close":8.6259},{"date":"2020-11-25","close":8.6445},{"date":"2020-11-27","close":8.6538},{"date":"2020-11-30","close":8.4214},{"date":"2020-12-01","close":8.1426},{"date":"2020-12-02","close":8.3471},{"date":"2020-12-03","close":8.4121},{"date":"2020-12-04","close":8.5794},{"date":"2020-12-07","close":8.6166},{"date":"2020-12-08","close":8.6073},{"date":"2020-12-09","close":8.5423},{"date":"2020-12-10","close":8.189},{"date":"2020-12-11","close":8.4028},{"date":"2020-12-14","close":8.3656},{"date":"2020-12-15","close":8.4772},{"date":"2020-12-16","close":8.4121},{"date":"2020-12-17","close":8.4679},{"date":"2020-12-18","close":8.3192},{"date":"2020-12-21","close":8.4121},{"date":"2020-12-22","close":8.4586},{"date":"2020-12-23","close":8.3935},{"date":"2020-12-24","close":8.5144},{"date":"2020-12-28","close":9.1743},{"date":"2020-12-29","close":9.2952},{"date":"2020-12-30","close":9.2208},{"date":"2020-12-31","close":9.1836},{"date":"2021-01-04","close":8.8955},{"date":"2021-01-05","close":8.9884},{"date":"2021-01-06","close":9.7227},{"date":"2021-01-07","close":9.9737},{"date":"2021-01-08","close":9.6391},{"date":"2021-01-11","close":9.6484},{"date":"2021-01-12","close":9.7692},{"date":"2021-01-13","close":9.6391},{"date":"2021-01-14","close":9.3788},{"date":"2021-01-15","close":9.3509},{"date":"2021-01-19","close":9.3509},{"date":"2021-01-20","close":9.3788},{"date":"2021-01-21","close":9.3881},{"date":"2021-01-22","close":9.5461},{"date":"2021-01-25","close":9.4904},{"date":"2021-01-26","close":9.3974},{"date":"2021-01-27","close":9.1557},{"date":"2021-01-28","close":9.0907},{"date":"2021-01-29","close":8.8211},{"date":"2021-02-01","close":9.1743},{"date":"2021-02-02","close":9.3323},{"date":"2021-02-03","close":9.2487},{"date":"2021-02-04","close":9.2487},{"date":"2021-02-05","close":9.6298},{"date":"2021-02-08","close":10.0295},{"date":"2021-02-09","close":9.9644},{"date":"2021-02-10","close":9.4532},{"date":"2021-02-11","close":9.7785},{"date":"2021-02-12","close":9.8529},{"date":"2021-02-16","close":9.9737},{"date":"2021-02-17","close":9.8436},{"date":"2021-02-18","close":9.5647},{"date":"2021-02-19","close":9.732},{"date":"2021-02-22","close":9.7971},{"date":"2021-02-23","close":9.9923},{"date":"2021-02-24","close":10.2154},{"date":"2021-02-25","close":9.9365},{"date":"2021-02-26","close":9.8622},{"date":"2021-03-01","close":10.141},{"date":"2021-03-02","close":10.0016},{"date":"2021-03-03","close":10.1782},{"date":"2021-03-04","close":10.1131},{"date":"2021-03-05","close":10.3176},{"date":"2021-03-08","close":10.3827},{"date":"2021-03-09","close":10.4756},{"date":"2021-03-10","close":10.6801},{"date":"2021-03-11","close":10.7917},{"date":"2021-03-12","close":10.9311},{"date":"2021-03-15","close":11.0055},{"date":"2021-03-16","close":10.9032},{"date":"2021-03-17","close":11.0055},{"date":"2021-03-18","close":10.8846},{"date":"2021-03-19","close":12.1953},{"date":"2021-03-22","close":12.0001},{"date":"2021-03-23","close":11.3587},{"date":"2021-03-24","close":11.3959},{"date":"2021-03-25","close":11.9536},{"date":"2021-03-26","close":11.9722},{"date":"2021-03-29","close":11.526},{"date":"2021-03-30","close":12.2882},{"date":"2021-03-31","close":12.0837},{"date":"2021-04-01","close":12.4462},{"date":"2021-04-05","close":12.5671},{"date":"2021-04-06","close":12.7158},{"date":"2021-04-07","close":12.1209},{"date":"2021-04-08","close":12.0837},{"date":"2021-04-09","close":12.1488},{"date":"2021-04-12","close":12.2231},{"date":"2021-04-13","close":12.409},{"date":"2021-04-14","close":12.4369},{"date":"2021-04-15","close":12.4741},{"date":"2021-04-16","close":12.8273},{"date":"2021-04-19","close":11.9722},{"date":"2021-04-20","close":11.7305},{"date":"2021-04-21","close":12.3626},{"date":"2021-04-22","close":12.6879},{"date":"2021-04-23","close":13.32},{"date":"2021-04-26","close":13.2921},{"date":"2021-04-27","close":12.5949},{"date":"2021-04-28","close":12.2417},{"date":"2021-04-29","close":12.1953},{"date":"2021-04-30","close":11.9443},{"date":"2021-05-03","close":12.0837},{"date":"2021-05-04","close":12.1023},{"date":"2021-05-05","close":12.0093},{"date":"2021-05-06","close":12.2324},{"date":"2021-05-07","close":12.2882},{"date":"2021-05-10","close":12.3533},{"date":"2021-05-11","close":12.8366},{"date":"2021-05-12","close":11.9815},{"date":"2021-05-13","close":11.9908},{"date":"2021-05-14","close":13.9427},{"date":"2021-05-17","close":13.8033},{"date":"2021-05-18","close":13.6174},{"date":"2021-05-19","close":13.5895},{"date":"2021-05-20","close":13.6639},{"date":"2021-05-21","close":13.9149},{"date":"2021-05-24","close":13.9799},{"date":"2021-05-25","close":13.5059},{"date":"2021-05-26","close":13.385},{"date":"2021-05-27","close":13.5431},{"date":"2021-05-28","close":13.6267},{"date":"2021-06-01","close":13.5152},{"date":"2021-06-02","close":13.0132},{"date":"2021-06-03","close":13.0132},{"date":"2021-06-04","close":12.9203},{"date":"2021-06-07","close":12.7808},{"date":"2021-06-08","close":12.7251},{"date":"2021-06-09","close":12.4648},{"date":"2021-06-10","close":12.2324},{"date":"2021-06-11","close":12.1767},{"date":"2021-06-14","close":12.4276},{"date":"2021-06-15","close":12.8459},{"date":"2021-06-16","close":12.8738},{"date":"2021-06-17","close":12.3254},{"date":"2021-06-18","close":12.5578},{"date":"2021-06-21","close":12.5949},{"date":"2021-06-22","close":12.2231},{"date":"2021-06-23","close":12.5949},{"date":"2021-06-24","close":13.2177},{"date":"2021-06-25","close":12.6693},{"date":"2021-06-28","close":12.5113},{"date":"2021-06-29","close":12.3533},{"date":"2021-06-30","close":12.3533},{"date":"2021-07-01","close":12.66},{"date":"2021-07-02","close":12.8831},{"date":"2021-07-06","close":12.4555},{"date":"2021-07-07","close":12.5671},{"date":"2021-07-08","close":12.3161},{"date":"2021-07-09","close":12.3068},{"date":"2021-07-12","close":12.4555},{"date":"2021-07-13","close":11.9629},{"date":"2021-07-14","close":11.8792},{"date":"2021-07-15","close":12.0744},{"date":"2021-07-16","close":12.0372},{"date":"2021-07-19","close":11.3494},{"date":"2021-07-20","close":11.6654},{"date":"2021-07-21","close":12.3161},{"date":"2021-07-22","close":11.7212},{"date":"2021-07-23","close":11.8513},{"date":"2021-07-26","close":11.8234},{"date":"2021-07-27","close":11.6097},{"date":"2021-07-28","close":11.5074},{"date":"2021-07-29","close":11.7863},{"date":"2021-07-30","close":11.7026},{"date":"2021-08-02","close":11.5725},{"date":"2021-08-03","close":11.3773},{"date":"2021-08-04","close":11.1542},{"date":"2021-08-05","close":11.2378},{"date":"2021-08-06","close":11.3215},{"date":"2021-08-09","close":11.5725},{"date":"2021-08-10","close":12.0558},{"date":"2021-08-11","close":12.5206},{"date":"2021-08-12","close":12.6414},{"date":"2021-08-13","close":11.9722},{"date":"2021-08-16","close":11.777},{"date":"2021-08-17","close":11.619},{"date":"2021-08-18","close":11.3587},{"date":"2021-08-19","close":11.6561},{"date":"2021-08-20","close":11.9443},{"date":"2021-08-23","close":12.4555},{"date":"2021-08-24","close":12.9482},{"date":"2021-08-25","close":12.9017},{"date":"2021-08-26","close":12.5392},{"date":"2021-08-27","close":12.4462},{"date":"2021-08-30","close":12.3533},{"date":"2021-08-31","close":12.3254},{"date":"2021-09-01","close":12.0837},{"date":"2021-09-02","close":12.2417},{"date":"2021-09-03","close":12.186},{"date":"2021-09-07","close":11.9722},{"date":"2021-09-08","close":11.9443},{"date":"2021-09-09","close":11.9815},{"date":"2021-09-10","close":11.9443},{"date":"2021-09-13","close":12.0558},{"date":"2021-09-14","close":11.9536},{"date":"2021-09-15","close":11.935},{"date":"2021-09-16","close":12.1488},{"date":"2021-09-17","close":12.6414},{"date":"2021-09-20","close":12.5113},{"date":"2021-09-21","close":13.0969},{"date":"2021-09-22","close":13.3664},{"date":"2021-09-23","close":13.2921},{"date":"2021-09-24","close":13.3107},{"date":"2021-09-27","close":13.3757},{"date":"2021-09-28","close":13.0969},{"date":"2021-09-29","close":13.0318},{"date":"2021-09-30","close":12.7623},{"date":"2021-10-01","close":12.7994},{"date":"2021-10-04","close":12.911},{"date":"2021-10-05","close":12.6228},{"date":"2021-10-06","close":12.6414},{"date":"2021-10-07","close":13.0969},{"date":"2021-10-08","close":13.0318},{"date":"2021-10-11","close":12.5764},{"date":"2021-10-12","close":12.6786},{"date":"2021-10-13","close":12.5485},{"date":"2021-10-14","close":12.7623},{"date":"2021-10-15","close":12.6135},{"date":"2021-10-18","close":12.66},{"date":"2021-10-19","close":12.6879},{"date":"2021-10-20","close":12.6414},{"date":"2021-10-21","close":12.9668},{"date":"2021-10-22","close":13.069},{"date":"2021-10-25","close":13.1434},{"date":"2021-10-26","close":13.0969},{"date":"2021-10-27","close":13.2456},{"date":"2021-10-28","close":13.4315},{"date":"2021-10-29","close":13.4129},{"date":"2021-11-01","close":13.4036},{"date":"2021-11-02","close":13.9706},{"date":"2021-11-03","close":14.7421},{"date":"2021-11-04","close":14.8816},{"date":"2021-11-05","close":15.2998},{"date":"2021-11-08","close":15.588},{"date":"2021-11-09","close":15.5973},{"date":"2021-11-10","close":15.1883},{"date":"2021-11-11","close":14.8072},{"date":"2021-11-12","close":15.7925},{"date":"2021-11-15","close":15.4021},{"date":"2021-11-16","close":15.6995},{"date":"2021-11-17","close":15.6252},{"date":"2021-11-18","close":15.7274},{"date":"2021-11-19","close":15.6716},{"date":"2021-11-22","close":15.6531},{"date":"2021-11-23","close":14.9094},{"date":"2021-11-24","close":14.8351},{"date":"2021-11-26","close":14.1194},{"date":"2021-11-29","close":13.7847},{"date":"2021-11-30","close":13.5802},{"date":"2021-12-01","close":12.7437},{"date":"2021-12-02","close":12.8924},{"date":"2021-12-03","close":12.5113},{"date":"2021-12-06","close":12.9203},{"date":"2021-12-07","close":13.069},{"date":"2021-12-08","close":13.1712},{"date":"2021-12-09","close":12.7065},{"date":"2021-12-10","close":12.6693},{"date":"2021-12-13","close":12.502},{"date":"2021-12-14","close":12.5485},{"date":"2021-12-15","close":12.7158},{"date":"2021-12-16","close":13.069},{"date":"2021-12-17","close":13.4408},{"date":"2021-12-20","close":12.9668},{"date":"2021-12-21","close":13.5059},{"date":"2021-12-22","close":13.8498},{"date":"2021-12-23","close":13.7475},{"date":"2021-12-27","close":13.6918},{"date":"2021-12-28","close":13.5616},{"date":"2021-12-29","close":13.4036},{"date":"2021-12-30","close":13.2549},{"date":"2021-12-31","close":13.6081},{"date":"2022-01-03","close":13.4315},{"date":"2022-01-04","close":14.0078},{"date":"2022-01-05","close":13.9799},{"date":"2022-01-06","close":13.952},{"date":"2022-01-07","close":13.6267},{"date":"2022-01-10","close":13.4873},{"date":"2022-01-11","close":13.2735},{"date":"2022-01-12","close":13.2177},{"date":"2022-01-13","close":13.3571},{"date":"2022-01-14","close":13.7475},{"date":"2022-01-18","close":13.2456},{"date":"2022-01-19","close":13.0783},{"date":"2022-01-20","close":12.9017},{"date":"2022-01-21","close":12.6693},{"date":"2022-01-24","close":13.2549},{"date":"2022-01-25","close":12.9853},{"date":"2022-01-26","close":12.753},{"date":"2022-01-27","close":12.7158},{"date":"2022-01-28","close":12.8552},{"date":"2022-01-31","close":12.6693},{"date":"2022-02-01","close":12.8924},{"date":"2022-02-02","close":12.5113},{"date":"2022-02-03","close":12.1116},{"date":"2022-02-04","close":12.1953},{"date":"2022-02-07","close":12.2231},{"date":"2022-02-08","close":12.8366},{"date":"2022-02-09","close":12.9946},{"date":"2022-02-10","close":12.7623},{"date":"2022-02-11","close":12.3161},{"date":"2022-02-14","close":11.9815},{"date":"2022-02-15","close":12.1488},{"date":"2022-02-16","close":12.2231},{"date":"2022-02-17","close":12.093},{"date":"2022-02-18","close":12.0465},{"date":"2022-02-22","close":11.9071},{"date":"2022-02-23","close":11.8513},{"date":"2022-02-24","close":11.8327},{"date":"2022-02-25","close":11.8978},{"date":"2022-02-28","close":11.7212},{"date":"2022-03-01","close":11.2286},{"date":"2022-03-02","close":11.6654},{"date":"2022-03-03","close":11.7212},{"date":"2022-03-04","close":11.5539},{"date":"2022-03-07","close":11.1449},{"date":"2022-03-08","close":11.1449},{"date":"2022-03-09","close":11.4795},{"date":"2022-03-10","close":11.6097},{"date":"2022-03-11","close":11.3401},{"date":"2022-03-14","close":10.9962},{"date":"2022-03-15","close":11.0519},{"date":"2022-03-16","close":11.2286},{"date":"2022-03-17","close":11.368},{"date":"2022-03-18","close":11.3959},{"date":"2022-03-21","close":10.9962},{"date":"2022-03-22","close":11.117},{"date":"2022-03-23","close":11.3494},{"date":"2022-03-24","close":11.4145},{"date":"2022-03-25","close":11.3401},{"date":"2022-03-28","close":11.2843},{"date":"2022-03-29","close":11.5074},{"date":"2022-03-30","close":11.7212},{"date":"2022-03-31","close":11.4888},{"date":"2022-04-01","close":12.818},{"date":"2022-04-04","close":12.818},{"date":"2022-04-05","close":12.2138},{"date":"2022-04-06","close":12.3533},{"date":"2022-04-07","close":11.9071},{"date":"2022-04-08","close":11.4052},{"date":"2022-04-11","close":11.1356},{"date":"2022-04-12","close":11.1449},{"date":"2022-04-13","close":11.0891},{"date":"2022-04-14","close":10.9218},{"date":"2022-04-18","close":10.708},{"date":"2022-04-19","close":10.8846},{"date":"2022-04-20","close":10.9683},{"date":"2022-04-21","close":10.9683},{"date":"2022-04-22","close":10.6708},{"date":"2022-04-25","close":10.6151},{"date":"2022-04-26","close":10.5965},{"date":"2022-04-27","close":10.5407},{"date":"2022-04-28","close":10.4849},{"date":"2022-04-29","close":10.4571},{"date":"2022-05-02","close":10.6058},{"date":"2022-05-03","close":10.9404},{"date":"2022-05-04","close":11.2564},{"date":"2022-05-05","close":11.2936},{"date":"2022-05-06","close":10.4849},{"date":"2022-05-09","close":9.5647},{"date":"2022-05-10","close":9.3881},{"date":"2022-05-11","close":9.1557},{"date":"2022-05-12","close":9.2952},{"date":"2022-05-13","close":9.6112},{"date":"2022-05-16","close":9.8715},{"date":"2022-05-17","close":10.4571},{"date":"2022-05-18","close":10.0016},{"date":"2022-05-19","close":9.7878},{"date":"2022-05-20","close":9.5647},{"date":"2022-05-23","close":9.8993},{"date":"2022-05-24","close":9.8622},{"date":"2022-05-25","close":9.7041},{"date":"2022-05-26","close":9.6577},{"date":"2022-05-27","close":9.8901},{"date":"2022-05-31","close":10.0109},{"date":"2022-06-01","close":10.4292},{"date":"2022-06-02","close":10.5407},{"date":"2022-06-03","close":10.3548},{"date":"2022-06-06","close":10.4106},{"date":"2022-06-07","close":10.4942},{"date":"2022-06-08","close":10.3548},{"date":"2022-06-09","close":10.2712},{"date":"2022-06-10","close":10.0202},{"date":"2022-06-13","close":9.2022},{"date":"2022-06-14","close":9.1557},{"date":"2022-06-15","close":9.4532},{"date":"2022-06-16","close":8.6631},{"date":"2022-06-17","close":8.6817},{"date":"2022-06-21","close":8.6631},{"date":"2022-06-22","close":8.6538},{"date":"2022-06-23","close":8.6352},{"date":"2022-06-24","close":8.8304},{"date":"2022-06-27","close":8.8583},{"date":"2022-06-28","close":8.6352},{"date":"2022-06-29","close":8.3564},{"date":"2022-06-30","close":8.3378},{"date":"2022-07-01","close":8.4493},{"date":"2022-07-05","close":8.189},{"date":"2022-07-06","close":8.4586},{"date":"2022-07-07","close":8.5794},{"date":"2022-07-08","close":8.5701},{"date":"2022-07-11","close":8.2634},{"date":"2022-07-12","close":8.691},{"date":"2022-07-13","close":9.0442},{"date":"2022-07-14","close":9.0349},{"date":"2022-07-15","close":9.323},{"date":"2022-07-18","close":9.3695},{"date":"2022-07-19","close":9.8436},{"date":"2022-07-20","close":9.825},{"date":"2022-07-21","close":10.4849},{"date":"2022-07-22","close":10.2154},{"date":"2022-07-25","close":10.141},{"date":"2022-07-26","close":9.9272},{"date":"2022-07-27","close":10.1689},{"date":"2022-07-28","close":10.2061},{"date":"2022-07-29","close":10.4478},{"date":"2022-08-01","close":10.4756},{"date":"2022-08-02","close":10.3083},{"date":"2022-08-03","close":10.5221},{"date":"2022-08-04","close":10.8289},{"date":"2022-08-05","close":10.7359},{"date":"2022-08-08","close":10.8289},{"date":"2022-08-09","close":10.5407},{"date":"2022-08-10","close":12.2789},{"date":"2022-08-11","close":12.2603},{"date":"2022-08-12","close":12.2855},{"date":"2022-08-15","close":12.5189},{"date":"2022-08-16","close":12.3415},{"date":"2022-08-17","close":12.0988},{"date":"2022-08-18","close":12.1081},{"date":"2022-08-19","close":11.8561},{"date":"2022-08-22","close":11.576},{"date":"2022-08-23","close":11.7347},{"date":"2022-08-24","close":11.8561},{"date":"2022-08-25","close":11.6507},{"date":"2022-08-26","close":11.2213},{"date":"2022-08-29","close":11.1559},{"date":"2022-08-30","close":11.0252},{"date":"2022-08-31","close":10.9879},{"date":"2022-09-01","close":10.9412},{"date":"2022-09-02","close":11.1186},{"date":"2022-09-06","close":11.436},{"date":"2022-09-07","close":11.8934},{"date":"2022-09-08","close":12.0708},{"date":"2022-09-09","close":12.3135},{"date":"2022-09-12","close":12.2108},{"date":"2022-09-13","close":12.0708},{"date":"2022-09-14","close":11.9681},{"date":"2022-09-15","close":11.8001},{"date":"2022-09-16","close":11.3426},{"date":"2022-09-19","close":11.2586},{"date":"2022-09-20","close":11.38},{"date":"2022-09-21","close":11.0439},{"date":"2022-09-22","close":10.6518},{"date":"2022-09-23","close":10.4838},{"date":"2022-09-26","close":10.1104},{"date":"2022-09-27","close":10.1664},{"date":"2022-09-28","close":10.6051},{"date":"2022-09-29","close":10.241},{"date":"2022-09-30","close":10.2784},{"date":"2022-10-03","close":10.5771},{"date":"2022-10-04","close":10.9039},{"date":"2022-10-05","close":10.7172},{"date":"2022-10-06","close":10.5585},{"date":"2022-10-07","close":10.3064},{"date":"2022-10-10","close":10.3437},{"date":"2022-10-11","close":10.4651},{"date":"2022-10-12","close":10.2971},{"date":"2022-10-13","close":10.6518},{"date":"2022-10-14","close":10.2504},{"date":"2022-10-17","close":10.1104},{"date":"2022-10-18","close":10.4184},{"date":"2022-10-19","close":10.2877},{"date":"2022-10-20","close":10.1384},{"date":"2022-10-21","close":10.5771},{"date":"2022-10-24","close":10.6798},{"date":"2022-10-25","close":11.0719},{"date":"2022-10-26","close":11.0252},{"date":"2022-10-27","close":11.0159},{"date":"2022-10-28","close":11.604},{"date":"2022-10-31","close":11.4173},{"date":"2022-11-01","close":11.8281},{"date":"2022-11-02","close":11.2026},{"date":"2022-11-03","close":11.2399},{"date":"2022-11-04","close":11.436},{"date":"2022-11-07","close":11.2773},{"date":"2022-11-08","close":11.3333},{"date":"2022-11-09","close":11.2586},{"date":"2022-11-10","close":12.2108},{"date":"2022-11-11","close":12.2482},{"date":"2022-11-14","close":11.9078},{"date":"2022-11-15","close":11.7578},{"date":"2022-11-16","close":11.5234},{"date":"2022-11-17","close":11.4859},{"date":"2022-11-18","close":11.589},{"date":"2022-11-21","close":11.4203},{"date":"2022-11-22","close":11.5046},{"date":"2022-11-23","close":11.2702},{"date":"2022-11-25","close":11.2796},{"date":"2022-11-28","close":11.1577},{"date":"2022-11-29","close":11.0171},{"date":"2022-11-30","close":11.289},{"date":"2022-12-01","close":11.4953},{"date":"2022-12-02","close":11.4578},{"date":"2022-12-05","close":11.4015},{"date":"2022-12-06","close":11.4578},{"date":"2022-12-07","close":11.2702},{"date":"2022-12-08","close":11.5328},{"date":"2022-12-09","close":11.4203},{"date":"2022-12-12","close":11.514},{"date":"2022-12-13","close":11.8047},{"date":"2022-12-14","close":12.011},{"date":"2022-12-15","close":11.7859},{"date":"2022-12-16","close":11.8141},{"date":"2022-12-19","close":11.7391},{"date":"2022-12-20","close":11.8328},{"date":"2022-12-21","close":11.664},{"date":"2022-12-22","close":11.664},{"date":"2022-12-23","close":11.6922},{"date":"2022-12-27","close":11.6734},{"date":"2022-12-28","close":11.7391},{"date":"2022-12-29","close":11.9641},{"date":"2022-12-30","close":12.3673},{"date":"2023-01-03","close":12.4704},{"date":"2023-01-04","close":13.3424},{"date":"2023-01-05","close":13.5674},{"date":"2023-01-06","close":14.0831},{"date":"2023-01-09","close":14.2238},{"date":"2023-01-10","close":14.5426},{"date":"2023-01-11","close":14.5801},{"date":"2023-01-12","close":14.6363},{"date":"2023-01-13","close":14.8988},{"date":"2023-01-17","close":15.1239},{"date":"2023-01-18","close":14.9926},{"date":"2023-01-19","close":15.0207},{"date":"2023-01-20","close":14.9739},{"date":"2023-01-23","close":15.0676},{"date":"2023-01-24","close":15.5083},{"date":"2023-01-25","close":15.5646},{"date":"2023-01-26","close":15.5458},{"date":"2023-01-27","close":15.5646},{"date":"2023-01-30","close":15.6583},{"date":"2023-01-31","close":15.8927},{"date":"2023-02-01","close":16.099},{"date":"2023-02-02","close":16.1178},{"date":"2023-02-03","close":16.1084},{"date":"2023-02-06","close":16.2021},{"date":"2023-02-07","close":16.7366},{"date":"2023-02-08","close":16.4647},{"date":"2023-02-09","close":16.1459},{"date":"2023-02-10","close":16.1553},{"date":"2023-02-13","close":16.4084},{"date":"2023-02-14","close":16.923},{"date":"2023-02-15","close":17.1111},{"date":"2023-02-16","close":16.7348},{"date":"2023-02-17","close":17.017},{"date":"2023-02-21","close":16.923},{"date":"2023-02-22","close":16.7913},{"date":"2023-02-23","close":17.0265},{"date":"2023-02-24","close":17.1017},{"date":"2023-02-27","close":17.478},{"date":"2023-02-28","close":17.6943},{"date":"2023-03-01","close":17.7414},{"date":"2023-03-02","close":17.8543},{"date":"2023-03-03","close":18.2023},{"date":"2023-03-06","close":18.3716},{"date":"2023-03-07","close":18.635},{"date":"2023-03-08","close":18.6821},{"date":"2023-03-09","close":18.1271},{"date":"2023-03-10","close":15.9917},{"date":"2023-03-13","close":14.7782},{"date":"2023-03-14","close":15.258},{"date":"2023-03-15","close":15.1733},{"date":"2023-03-16","close":15.8036},{"date":"2023-03-17","close":14.1856},{"date":"2023-03-20","close":14.6747},{"date":"2023-03-21","close":14.4866},{"date":"2023-03-22","close":14.6935},{"date":"2023-03-23","close":14.5995},{"date":"2023-03-24","close":14.4396},{"date":"2023-03-27","close":14.5242},{"date":"2023-03-28","close":14.3455},{"date":"2023-03-29","close":14.7312},{"date":"2023-03-30","close":14.6841},{"date":"2023-03-31","close":14.9099},{"date":"2023-04-03","close":14.2985},{"date":"2023-04-04","close":13.2637},{"date":"2023-04-05","close":12.6805},{"date":"2023-04-06","close":12.5958},{"date":"2023-04-10","close":13.0662},{"date":"2023-04-11","close":13.132},{"date":"2023-04-12","close":13.1979},{"date":"2023-04-13","close":13.0097},{"date":"2023-04-14","close":12.8122},{"date":"2023-04-17","close":13.3672},{"date":"2023-04-18","close":13.5459},{"date":"2023-04-19","close":13.3766},{"date":"2023-04-20","close":13.1979},{"date":"2023-04-21","close":13.1696},{"date":"2023-04-24","close":13.2637},{"date":"2023-04-25","close":13.1884},{"date":"2023-04-26","close":12.9627},{"date":"2023-04-27","close":13.179},{"date":"2023-04-28","close":13.3013},{"date":"2023-05-01","close":13.0473},{"date":"2023-05-02","close":12.9062},{"date":"2023-05-03","close":12.8874},{"date":"2023-05-04","close":12.3606},{"date":"2023-05-05","close":12.577},{"date":"2023-05-08","close":12.7087},{"date":"2023-05-09","close":12.9345},{"date":"2023-05-10","close":13.3484},{"date":"2023-05-11","close":13.4518},{"date":"2023-05-12","close":13.7985},{"date":"2023-05-15","close":14.4312},{"date":"2023-05-16","close":13.9779},{"date":"2023-05-17","close":14.2707},{"date":"2023-05-18","close":14.3651},{"date":"2023-05-19","close":14.2896},{"date":"2023-05-22","close":14.0251},{"date":"2023-05-23","close":13.8551},{"date":"2023-05-24","close":13.4207},{"date":"2023-05-25","close":13.4868},{"date":"2023-05-26","close":13.619},{"date":"2023-05-30","close":13.4301},{"date":"2023-05-31","close":12.854},{"date":"2023-06-01","close":12.769},{"date":"2023-06-02","close":13.6946},{"date":"2023-06-05","close":13.3734},{"date":"2023-06-06","close":14.5068},{"date":"2023-06-07","close":14.9224},{"date":"2023-06-08","close":14.6012},{"date":"2023-06-09","close":14.5068},{"date":"2023-06-12","close":15.2057},{"date":"2023-06-13","close":15.5174},{"date":"2023-06-14","close":15.4607},{"date":"2023-06-15","close":15.7535},{"date":"2023-06-16","close":15.2057},{"date":"2023-06-20","close":15.3379},{"date":"2023-06-21","close":15.3379},{"date":"2023-06-22","close":15.0735},{"date":"2023-06-23","close":15.4229},{"date":"2023-06-26","close":15.3379},{"date":"2023-06-27","close":15.7062},{"date":"2023-06-28","close":15.8762},{"date":"2023-06-29","close":16.1124},{"date":"2023-06-30","close":16.3674},{"date":"2023-07-03","close":16.4996},{"date":"2023-07-05","close":15.9801},{"date":"2023-07-06","close":15.4418},{"date":"2023-07-07","close":15.6496},{"date":"2023-07-10","close":15.9424},{"date":"2023-07-11","close":15.8668},{"date":"2023-07-12","close":15.8951},{"date":"2023-07-13","close":16.1501},{"date":"2023-07-14","close":15.7629},{"date":"2023-07-17","close":16.1312},{"date":"2023-07-18","close":16.4996},{"date":"2023-07-19","close":16.679},{"date":"2023-07-20","close":16.424},{"date":"2023-07-21","close":15.2435},{"date":"2023-07-24","close":15.1868},{"date":"2023-07-25","close":15.2718},{"date":"2023-07-26","close":15.2718},{"date":"2023-07-27","close":15.1018},{"date":"2023-07-28","close":15.3001},{"date":"2023-07-31","close":15.2529},{"date":"2023-08-01","close":15.3946},{"date":"2023-08-02","close":16.0746},{"date":"2023-08-03","close":16.5846},{"date":"2023-08-04","close":15.9707},{"date":"2023-08-07","close":16.5374},{"date":"2023-08-08","close":15.744},{"date":"2023-08-09","close":15.3001},{"date":"2023-08-10","close":14.1668},{"date":"2023-08-11","close":13.7229},{"date":"2023-08-14","close":13.6916},{"date":"2023-08-15","close":13.6821},{"date":"2023-08-16","close":13.6821},{"date":"2023-08-17","close":13.4166},{"date":"2023-08-18","close":13.3503},{"date":"2023-08-21","close":13.1511},{"date":"2023-08-22","close":12.9994},{"date":"2023-08-23","close":13.464},{"date":"2023-08-24","close":13.8338},{"date":"2023-08-25","close":13.2744},{"date":"2023-08-28","close":13.5683},{"date":"2023-08-29","close":13.5209},{"date":"2023-08-30","close":13.502},{"date":"2023-08-31","close":13.4925},{"date":"2023-09-01","close":13.8812},{"date":"2023-09-05","close":13.3313},{"date":"2023-09-06","close":13.3977},{"date":"2023-09-07","close":12.8383},{"date":"2023-09-08","close":12.6771},{"date":"2023-09-11","close":12.6581},{"date":"2023-09-12","close":12.7529},{"date":"2023-09-13","close":12.3452},{"date":"2023-09-14","close":12.7624},{"date":"2023-09-15","close":12.6107},{"date":"2023-09-18","close":12.6486},{"date":"2023-09-19","close":12.3547},{"date":"2023-09-20","close":12.1556},{"date":"2023-09-21","close":11.9185},{"date":"2023-09-22","close":11.7099},{"date":"2023-09-25","close":11.8806},{"date":"2023-09-26","close":11.5203},{"date":"2023-09-27","close":11.5677},{"date":"2023-09-28","close":11.7289},{"date":"2023-09-29","close":11.435},{"date":"2023-10-02","close":11.1695},{"date":"2023-10-03","close":10.7997},{"date":"2023-10-04","close":10.7238},{"date":"2023-10-05","close":10.6669},{"date":"2023-10-06","close":10.9798},{"date":"2023-10-09","close":10.8281},{"date":"2023-10-10","close":11.0747},{"date":"2023-10-11","close":11.0083},{"date":"2023-10-12","close":10.5721},{"date":"2023-10-13","close":10.3635},{"date":"2023-10-16","close":10.4963},{"date":"2023-10-17","close":10.8755},{"date":"2023-10-18","close":10.61},{"date":"2023-10-19","close":10.1929},{"date":"2023-10-20","close":9.861},{"date":"2023-10-23","close":9.6239},{"date":"2023-10-24","close":9.5955},{"date":"2023-10-25","close":8.9033},{"date":"2023-10-26","close":8.799},{"date":"2023-10-27","close":8.6853},{"date":"2023-10-30","close":8.8464},{"date":"2023-10-31","close":8.7137},{"date":"2023-11-01","close":8.7706},{"date":"2023-11-02","close":9.4343},{"date":"2023-11-03","close":9.8136},{"date":"2023-11-06","close":9.2068},{"date":"2023-11-07","close":9.3111},{"date":"2023-11-08","close":9.1025},{"date":"2023-11-09","close":10.6385},{"date":"2023-11-10","close":11.0083},{"date":"2023-11-13","close":10.3446},{"date":"2023-11-14","close":10.7325},{"date":"2023-11-15","close":10.4751},{"date":"2023-11-16","close":9.5029},{"date":"2023-11-17","close":9.5315},{"date":"2023-11-20","close":10.0748},{"date":"2023-11-21","close":9.5696},{"date":"2023-11-22","close":9.6745},{"date":"2023-11-24","close":9.6268},{"date":"2023-11-27","close":9.2646},{"date":"2023-11-28","close":8.6927},{"date":"2023-11-29","close":8.9406},{"date":"2023-11-30","close":9.0931},{"date":"2023-12-01","close":9.827},{"date":"2023-12-04","close":9.9128},{"date":"2023-12-05","close":9.9414},{"date":"2023-12-06","close":9.9795},{"date":"2023-12-07","close":10.0081},{"date":"2023-12-08","close":10.4465},{"date":"2023-12-11","close":10.3322},{"date":"2023-12-12","close":10.3798},{"date":"2023-12-13","close":10.6276},{"date":"2023-12-14","close":11.2472},{"date":"2023-12-15","close":11.5808},{"date":"2023-12-18","close":11.476},{"date":"2023-12-19","close":11.7333},{"date":"2023-12-20","close":11.4188},{"date":"2023-12-21","close":11.6094},{"date":"2023-12-22","close":11.8477},{"date":"2023-12-26","close":12.1527},{"date":"2023-12-27","close":12.2003},{"date":"2023-12-28","close":12.0383},{"date":"2023-12-29","close":11.7905},{"date":"2024-01-02","close":11.638},{"date":"2024-01-03","close":11.2377},{"date":"2024-01-04","close":11.2758},{"date":"2024-01-05","close":11.1805},{"date":"2024-01-08","close":11.5522},{"date":"2024-01-09","close":11.3044},{"date":"2024-01-10","close":11.3425},{"date":"2024-01-11","close":11.028},{"date":"2024-01-12","close":10.6658},{"date":"2024-01-16","close":10.5323},{"date":"2024-01-17","close":10.3226},{"date":"2024-01-18","close":10.2178},{"date":"2024-01-19","close":10.3036},{"date":"2024-01-22","close":10.5419},{"date":"2024-01-23","close":10.4656},{"date":"2024-01-24","close":10.1415},{"date":"2024-01-25","close":10.4847},{"date":"2024-01-26","close":10.5514},{"date":"2024-01-29","close":10.6848},{"date":"2024-01-30","close":10.4561},{"date":"2024-01-31","close":10.1987},{"date":"2024-02-01","close":10.5419},{"date":"2024-02-02","close":10.437},{"date":"2024-02-05","close":10.3226},{"date":"2024-02-06","close":10.5228},{"date":"2024-02-07","close":10.4847},{"date":"2024-02-08","close":11.19},{"date":"2024-02-09","close":11.1614},{"date":"2024-02-12","close":11.047},{"date":"2024-02-13","close":10.4084},{"date":"2024-02-14","close":10.8176},{"date":"2024-02-15","close":11.4595},{"date":"2024-02-16","close":11.6895},{"date":"2024-02-20","close":11.4978},{"date":"2024-02-21","close":11.1816},{"date":"2024-02-22","close":11.1337},{"date":"2024-02-23","close":11.4116},{"date":"2024-02-26","close":11.4404},{"date":"2024-02-27","close":11.2104},{"date":"2024-02-28","close":11.22},{"date":"2024-02-29","close":10.9996},{"date":"2024-03-01","close":11.0858},{"date":"2024-03-04","close":10.808},{"date":"2024-03-05","close":10.3864},{"date":"2024-03-06","close":10.7122},{"date":"2024-03-07","close":10.4535},{"date":"2024-03-08","close":10.4918},{"date":"2024-03-11","close":10.3001},{"date":"2024-03-12","close":10.2618},{"date":"2024-03-13","close":10.3193},{"date":"2024-03-14","close":10.0702},{"date":"2024-03-15","close":10.5876},{"date":"2024-03-18","close":10.7505},{"date":"2024-03-19","close":11.5457},{"date":"2024-03-20","close":12.1685},{"date":"2024-03-21","close":12.4272},{"date":"2024-03-22","close":12.226},{"date":"2024-03-25","close":12.0727},{"date":"2024-03-26","close":12.2931},{"date":"2024-03-27","close":12.3506},{"date":"2024-03-28","close":12.4081},{"date":"2024-04-01","close":12.0152},{"date":"2024-04-02","close":11.9865},{"date":"2024-04-03","close":12.6093},{"date":"2024-04-04","close":12.341},{"date":"2024-04-05","close":12.341},{"date":"2024-04-08","close":12.456},{"date":"2024-04-09","close":12.571},{"date":"2024-04-10","close":12.3123},{"date":"2024-04-11","close":12.3123},{"date":"2024-04-12","close":11.8619},{"date":"2024-04-15","close":11.22},{"date":"2024-04-16","close":11.2583},{"date":"2024-04-17","close":11.1912},{"date":"2024-04-18","close":11.1529},{"date":"2024-04-19","close":11.105},{"date":"2024-04-22","close":10.9517},{"date":"2024-04-23","close":11.2583},{"date":"2024-04-24","close":11.2391},{"date":"2024-04-25","close":10.9613},{"date":"2024-04-26","close":11.2008},{"date":"2024-04-29","close":11.1721},{"date":"2024-04-30","close":10.6451},{"date":"2024-05-01","close":10.7217},{"date":"2024-05-02","close":11.0667},{"date":"2024-05-03","close":11.2008},{"date":"2024-05-06","close":11.3637},{"date":"2024-05-07","close":11.3254},{"date":"2024-05-08","close":11.105},{"date":"2024-05-09","close":9.3995},{"date":"2024-05-10","close":8.4797},{"date":"2024-05-13","close":8.2018},{"date":"2024-05-14","close":8.5365},{"date":"2024-05-15","close":8.1314},{"date":"2024-05-16","close":8.3243},{"date":"2024-05-17","close":8.2954},{"date":"2024-05-20","close":8.9223},{"date":"2024-05-21","close":8.3725},{"date":"2024-05-22","close":8.7198},{"date":"2024-05-23","close":8.2568},{"date":"2024-05-24","close":8.4979},{"date":"2024-05-28","close":8.7198},{"date":"2024-05-29","close":8.1024},{"date":"2024-05-30","close":8.3243},{"date":"2024-05-31","close":8.141},{"date":"2024-06-03","close":7.678},{"date":"2024-06-04","close":7.5044},{"date":"2024-06-05","close":7.6973},{"date":"2024-06-06","close":7.707},{"date":"2024-06-07","close":8.0831},{"date":"2024-06-10","close":8.5751},{"date":"2024-06-11","close":8.4883},{"date":"2024-06-12","close":8.6426},{"date":"2024-06-13","close":8.469},{"date":"2024-06-14","close":8.2471},{"date":"2024-06-17","close":8.1507},{"date":"2024-06-18","close":8.305},{"date":"2024-06-20","close":8.5076},{"date":"2024-06-21","close":8.4208},{"date":"2024-06-24","close":8.2664},{"date":"2024-06-25","close":8.006},{"date":"2024-06-26","close":8.0253},{"date":"2024-06-27","close":7.7552},{"date":"2024-06-28","close":7.7552},{"date":"2024-07-01","close":7.4948},{"date":"2024-07-02","close":7.6587},{"date":"2024-07-03","close":7.8227},{"date":"2024-07-05","close":7.6202},{"date":"2024-07-08","close":7.8806},{"date":"2024-07-09","close":7.707},{"date":"2024-07-10","close":7.7552},{"date":"2024-07-11","close":8.5172},{"date":"2024-07-12","close":8.6619},{"date":"2024-07-15","close":9.4625},{"date":"2024-07-16","close":10.4367},{"date":"2024-07-17","close":10.6103},{"date":"2024-07-18","close":10.2245},{"date":"2024-07-19","close":10.0027},{"date":"2024-07-22","close":10.0895},{"date":"2024-07-23","close":10.1859},{"date":"2024-07-24","close":10.1088},{"date":"2024-07-25","close":10.6779},{"date":"2024-07-26","close":10.4657},{"date":"2024-07-29","close":10.2727},{"date":"2024-07-30","close":10.3499},{"date":"2024-07-31","close":10.1281},{"date":"2024-08-01","close":9.8483},{"date":"2024-08-02","close":8.8066},{"date":"2024-08-05","close":8.6715},{"date":"2024-08-06","close":8.4304},{"date":"2024-08-07","close":7.8999},{"date":"2024-08-08","close":6.1829},{"date":"2024-08-09","close":5.7971},{"date":"2024-08-12","close":5.5463},{"date":"2024-08-13","close":5.392},{"date":"2024-08-14","close":5.5463},{"date":"2024-08-15","close":5.8844},{"date":"2024-08-16","close":5.8649},{"date":"2024-08-19","close":5.8357},{"date":"2024-08-20","close":5.8941},{"date":"2024-08-21","close":6.1377},{"date":"2024-08-22","close":6.0208},{"date":"2024-08-23","close":6.5469},{"date":"2024-08-26","close":6.7222},{"date":"2024-08-27","close":6.654},{"date":"2024-08-28","close":6.5956},{"date":"2024-08-29","close":6.7514},{"date":"2024-08-30","close":6.5663},{"date":"2024-09-03","close":6.2838},{"date":"2024-09-04","close":6.5176},{"date":"2024-09-05","close":6.4689},{"date":"2024-09-06","close":5.9331},{"date":"2024-09-09","close":5.7967},{"date":"2024-09-10","close":5.6311},{"date":"2024-09-11","close":5.8162},{"date":"2024-09-12","close":6.0305},{"date":"2024-09-13","close":6.3033},{"date":"2024-09-16","close":6.4105},{"date":"2024-09-17","close":6.5176},{"date":"2024-09-18","close":6.391},{"date":"2024-09-19","close":6.5566},{"date":"2024-09-20","close":6.4884},{"date":"2024-09-23","close":6.2351},{"date":"2024-09-24","close":6.2838},{"date":"2024-09-25","close":6.1182},{"date":"2024-09-26","close":6.2643},{"date":"2024-09-27","close":6.3423},{"date":"2024-09-30","close":6.5663},{"date":"2024-10-01","close":6.5956},{"date":"2024-10-02","close":6.05},{"date":"2024-10-03","close":6.0403},{"date":"2024-10-04","close":6.2156},{"date":"2024-10-07","close":6.0597},{"date":"2024-10-08","close":5.7675},{"date":"2024-10-09","close":5.6895},{"date":"2024-10-10","close":5.6116},{"date":"2024-10-11","close":5.9818},{"date":"2024-10-14","close":6.1182},{"date":"2024-10-15","close":5.9721},{"date":"2024-10-16","close":6.0208},{"date":"2024-10-17","close":5.9818},{"date":"2024-10-18","close":6.089},{"date":"2024-10-21","close":5.7577},{"date":"2024-10-22","close":5.8064},{"date":"2024-10-23","close":6.1182},{"date":"2024-10-24","close":5.9623},{"date":"2024-10-25","close":6.0403},{"date":"2024-10-28","close":6.5274},{"date":"2024-10-29","close":6.2741},{"date":"2024-10-30","close":6.3617},{"date":"2024-10-31","close":6.3325},{"date":"2024-11-01","close":6.4299},{"date":"2024-11-04","close":6.4981},{"date":"2024-11-05","close":6.3423},{"date":"2024-11-06","close":7.3457},{"date":"2024-11-07","close":7.7939},{"date":"2024-11-08","close":7.7062},{"date":"2024-11-11","close":8.242},{"date":"2024-11-12","close":7.7841},{"date":"2024-11-13","close":7.7646},{"date":"2024-11-14","close":7.0145},{"date":"2024-11-15","close":6.8642},{"date":"2024-11-18","close":6.766},{"date":"2024-11-19","close":6.9919},{"date":"2024-11-20","close":7.316},{"date":"2024-11-21","close":7.3749},{"date":"2024-11-22","close":7.7677},{"date":"2024-11-25","close":7.9739},{"date":"2024-11-26","close":7.9052},{"date":"2024-11-27","close":7.6007},{"date":"2024-11-29","close":7.7677},{"date":"2024-12-02","close":7.8855},{"date":"2024-12-03","close":7.6498},{"date":"2024-12-04","close":7.915},{"date":"2024-12-05","close":7.7382},{"date":"2024-12-06","close":7.915},{"date":"2024-12-09","close":7.8757},{"date":"2024-12-10","close":7.5025},{"date":"2024-12-11","close":7.5418},{"date":"2024-12-12","close":7.3356},{"date":"2024-12-13","close":7.2472},{"date":"2024-12-16","close":7.2079},{"date":"2024-12-17","close":6.9133},{"date":"2024-12-18","close":6.4813},{"date":"2024-12-19","close":6.4813},{"date":"2024-12-20","close":6.5304},{"date":"2024-12-23","close":6.5991},{"date":"2024-12-24","close":6.5795},{"date":"2024-12-26","close":6.8839},{"date":"2024-12-27","close":6.6187},{"date":"2024-12-30","close":6.4027},{"date":"2024-12-31","close":6.4223},{"date":"2025-01-02","close":6.4322},{"date":"2025-01-03","close":6.6777},{"date":"2025-01-06","close":6.7268},{"date":"2025-01-07","close":6.4322},{"date":"2025-01-08","close":6.3732},{"date":"2025-01-10","close":6.2063},{"date":"2025-01-13","close":6.3045},{"date":"2025-01-14","close":6.7366},{"date":"2025-01-15","close":7.0901},{"date":"2025-01-16","close":7.0803},{"date":"2025-01-17","close":7.1588},{"date":"2025-01-21","close":7.5124},{"date":"2025-01-22","close":7.149},{"date":"2025-01-23","close":7.1981},{"date":"2025-01-24","close":7.0705},{"date":"2025-01-27","close":6.9723},{"date":"2025-01-28","close":6.825},{"date":"2025-01-29","close":6.8937},{"date":"2025-01-30","close":7.2865},{"date":"2025-01-31","close":7.1687},{"date":"2025-02-03","close":6.7562},{"date":"2025-02-04","close":7.1687},{"date":"2025-02-05","close":7.2374},{"date":"2025-02-06","close":7.3258},{"date":"2025-02-07","close":7.2963},{"date":"2025-02-10","close":7.2276},{"date":"2025-02-11","close":7.2669},{"date":"2025-02-12","close":7.4338},{"date":"2025-02-13","close":7.316},{"date":"2025-02-14","close":7.2932},{"date":"2025-02-18","close":7.3328},{"date":"2025-02-19","close":7.1349},{"date":"2025-02-20","close":6.8083},{"date":"2025-02-21","close":6.3828},{"date":"2025-02-24","close":5.8088},{"date":"2025-02-25","close":5.3437},{"date":"2025-02-26","close":5.6406},{"date":"2025-02-27","close":5.3635},{"date":"2025-02-28","close":5.4229},{"date":"2025-03-03","close":5.1458},{"date":"2025-03-04","close":4.7104},{"date":"2025-03-05","close":5.0469},{"date":"2025-03-06","close":4.9974},{"date":"2025-03-07","close":4.75},{"date":"2025-03-10","close":4.562},{"date":"2025-03-11","close":4.8588},{"date":"2025-03-12","close":4.8885},{"date":"2025-03-13","close":4.8489},{"date":"2025-03-14","close":5.2349},{"date":"2025-03-17","close":5.2448},{"date":"2025-03-18","close":5.1062},{"date":"2025-03-19","close":5.601},{"date":"2025-03-20","close":5.2745},{"date":"2025-03-21","close":5.0469},{"date":"2025-03-24","close":5.0765},{"date":"2025-03-25","close":4.7599},{"date":"2025-03-26","close":4.839},{"date":"2025-03-27","close":4.8885},{"date":"2025-03-28","close":4.5422},{"date":"2025-03-31","close":4.6411},{"date":"2025-04-01","close":4.5224},{"date":"2025-04-02","close":4.7797},{"date":"2025-04-03","close":3.9781},{"date":"2025-04-04","close":4.0771},{"date":"2025-04-07","close":4.1562},{"date":"2025-04-08","close":3.9088},{"date":"2025-04-09","close":4.4729},{"date":"2025-04-10","close":4.2354},{"date":"2025-04-11","close":4.2453},{"date":"2025-04-14","close":4.2849},{"date":"2025-04-15","close":4.1463},{"date":"2025-04-16","close":3.9979},{"date":"2025-04-17","close":4.1463},{"date":"2025-04-21","close":4.0573},{"date":"2025-04-22","close":4.1068},{"date":"2025-04-23","close":4.2156},{"date":"2025-04-24","close":4.4729},{"date":"2025-04-25","close":4.4234},{"date":"2025-04-28","close":4.5026},{"date":"2025-04-29","close":4.2948},{"date":"2025-04-30","close":4.2057},{"date":"2025-05-01","close":4.4333},{"date":"2025-05-02","close":4.7005},{"date":"2025-05-05","close":4.7995},{"date":"2025-05-06","close":4.7203},{"date":"2025-05-07","close":4.5026},{"date":"2025-05-08","close":4.4333},{"date":"2025-05-09","close":4.5323},{"date":"2025-05-12","close":4.8786},{"date":"2025-05-13","close":5.314},{"date":"2025-05-14","close":5.413},{"date":"2025-05-15","close":5.42},{"date":"2025-05-16","close":5.43},{"date":"2025-05-19","close":5.33},{"date":"2025-05-20","close":5.16},{"date":"2025-05-21","close":4.93},{"date":"2025-05-22","close":4.95},{"date":"2025-05-23","close":4.75},{"date":"2025-05-27","close":5.06},{"date":"2025-05-28","close":4.76},{"date":"2025-05-29","close":4.88},{"date":"2025-05-30","close":4.75},{"date":"2025-06-02","close":4.72},{"date":"2025-06-03","close":5.55},{"date":"2025-06-04","close":5.44},{"date":"2025-06-05","close":5.79},{"date":"2025-06-06","close":5.95},{"date":"2025-06-09","close":6.01},{"date":"2025-06-10","close":6.31},{"date":"2025-06-11","close":6.26},{"date":"2025-06-12","close":6.3},{"date":"2025-06-13","close":6.24},{"date":"2025-06-16","close":6.38},{"date":"2025-06-17","close":6.12},{"date":"2025-06-18","close":5.97},{"date":"2025-06-20","close":5.85},{"date":"2025-06-23","close":5.88},{"date":"2025-06-24","close":5.96},{"date":"2025-06-25","close":6.28},{"date":"2025-06-26","close":6.37},{"date":"2025-06-27","close":6.24},{"date":"2025-06-30","close":6.32},{"date":"2025-07-01","close":6.72},{"date":"2025-07-02","close":7.28},{"date":"2025-07-03","close":7.62},{"date":"2025-07-07","close":7.41},{"date":"2025-07-08","close":8.6},{"date":"2025-07-09","close":8.6},{"date":"2025-07-10","close":8.51},{"date":"2025-07-11","close":7.99},{"date":"2025-07-14","close":7.78},{"date":"2025-07-15","close":7.68},{"date":"2025-07-16","close":7.49},{"date":"2025-07-17","close":7.52},{"date":"2025-07-18","close":7.43},{"date":"2025-07-21","close":7.39},{"date":"2025-07-22","close":7.63},{"date":"2025-07-23","close":7.85},{"date":"2025-07-24","close":8.03},{"date":"2025-07-25","close":8.36},{"date":"2025-07-28","close":8.62},{"date":"2025-07-29","close":8.15},{"date":"2025-07-30","close":7.98},{"date":"2025-07-31","close":7.76},{"date":"2025-08-01","close":7.46},{"date":"2025-08-04","close":7.39},{"date":"2025-08-05","close":7.29},{"date":"2025-08-06","close":7.34},{"date":"2025-08-07","close":7.17},{"date":"2025-08-08","close":7.74},{"date":"2025-08-11","close":7.6},{"date":"2025-08-12","close":7.91},{"date":"2025-08-13","close":8.46},{"date":"2025-08-14","close":8.39},{"date":"2025-08-15","close":8.02},{"date":"2025-08-18","close":7.74},{"date":"2025-08-19","close":7.69},{"date":"2025-08-20","close":7.63},{"date":"2025-08-21","close":7.28},{"date":"2025-08-22","close":8.02},{"date":"2025-08-25","close":8.55},{"date":"2025-08-26","close":8.48},{"date":"2025-08-27","close":8.34},{"date":"2025-08-28","close":8.21},{"date":"2025-08-29","close":8.34},{"date":"2025-09-02","close":8.15},{"date":"2025-09-03","close":8.25},{"date":"2025-09-04","close":8.25},{"date":"2025-09-05","close":8.57},{"date":"2025-09-08","close":8.26},{"date":"2025-09-09","close":7.81},{"date":"2025-09-10","close":7.67},{"date":"2025-09-11","close":7.56},{"date":"2025-09-12","close":7.47},{"date":"2025-09-15","close":7.63},{"date":"2025-09-16","close":7.51},{"date":"2025-09-17","close":7.15},{"date":"2025-09-18","close":7.34},{"date":"2025-09-19","close":7.09},{"date":"2025-09-22","close":7.47},{"date":"2025-09-23","close":7.57},{"date":"2025-09-24","close":7.38},{"date":"2025-09-25","close":7.14},{"date":"2025-09-26","close":7.2},{"date":"2025-09-29","close":7.18},{"date":"2025-09-30","close":7.24},{"date":"2025-10-01","close":6.87},{"date":"2025-10-02","close":6.71},{"date":"2025-10-03","close":6.6},{"date":"2025-10-06","close":6.87},{"date":"2025-10-07","close":6.67},{"date":"2025-10-08","close":6.74},{"date":"2025-10-09","close":6.37},{"date":"2025-10-10","close":6.17},{"date":"2025-10-13","close":6.35},{"date":"2025-10-14","close":6.57},{"date":"2025-10-15","close":6.64},{"date":"2025-10-16","close":6.5},{"date":"2025-10-17","close":6.27},{"date":"2025-10-20","close":6.45},{"date":"2025-10-21","close":6.47},{"date":"2025-10-22","close":6.42},{"date":"2025-10-23","close":6.63},{"date":"2025-10-24","close":6.55},{"date":"2025-10-27","close":6.21},{"date":"2025-10-28","close":6.0},{"date":"2025-10-29","close":5.94},{"date":"2025-10-30","close":5.94},{"date":"2025-10-31","close":6.12},{"date":"2025-11-03","close":5.99},{"date":"2025-11-04","close":5.87},{"date":"2025-11-05","close":6.07},{"date":"2025-11-06","close":5.89},{"date":"2025-11-07","close":5.26},{"date":"2025-11-10","close":5.01},{"date":"2025-11-11","close":4.82},{"date":"2025-11-12","close":5.05},{"date":"2025-11-13","close":4.86},{"date":"2025-11-14","close":4.63},{"date":"2025-11-17","close":4.42},{"date":"2025-11-18","close":4.37},{"date":"2025-11-19","close":4.39},{"date":"2025-11-20","close":4.19},{"date":"2025-11-21","close":4.46},{"date":"2025-11-24","close":4.53},{"date":"2025-11-25","close":4.85},{"date":"2025-11-26","close":4.87},{"date":"2025-11-28","close":4.88},{"date":"2025-12-01","close":4.7},{"date":"2025-12-02","close":4.7},{"date":"2025-12-03","close":4.94},{"date":"2025-12-04","close":4.94},{"date":"2025-12-05","close":4.91},{"date":"2025-12-08","close":5.03},{"date":"2025-12-09","close":5.14},{"date":"2025-12-10","close":5.43},{"date":"2025-12-11","close":5.49},{"date":"2025-12-12","close":5.45},{"date":"2025-12-15","close":5.25},{"date":"2025-12-16","close":5.28},{"date":"2025-12-17","close":5.03},{"date":"2025-12-18","close":5.02},{"date":"2025-12-19","close":4.86},{"date":"2025-12-22","close":4.78},{"date":"2025-12-23","close":4.67},{"date":"2025-12-24","close":4.7},{"date":"2025-12-26","close":4.72},{"date":"2025-12-29","close":4.75},{"date":"2025-12-30","close":4.68},{"date":"2025-12-31","close":4.6},{"date":"2026-01-02","close":5.01},{"date":"2026-01-05","close":5.43},{"date":"2026-01-06","close":5.6},{"date":"2026-01-07","close":5.54},{"date":"2026-01-08","close":5.83},{"date":"2026-01-09","close":5.8},{"date":"2026-01-12","close":6.05},{"date":"2026-01-13","close":6.32},{"date":"2026-01-14","close":6.18},{"date":"2026-01-15","close":6.31},{"date":"2026-01-16","close":6.47},{"date":"2026-01-20","close":6.05},{"date":"2026-01-21","close":6.24},{"date":"2026-01-22","close":6.36},{"date":"2026-01-23","close":6.43},{"date":"2026-01-26","close":6.56},{"date":"2026-01-27","close":6.62},{"date":"2026-01-28","close":6.64},{"date":"2026-01-29","close":6.87},{"date":"2026-01-30","close":6.76},{"date":"2026-02-02","close":6.7},{"date":"2026-02-03","close":6.71},{"date":"2026-02-04","close":6.82},{"date":"2026-02-05","close":6.68},{"date":"2026-02-06","close":7.35},{"date":"2026-02-09","close":7.42},{"date":"2026-02-10","close":7.01},{"date":"2026-02-11","close":6.94},{"date":"2026-02-12","close":6.61},{"date":"2026-02-13","close":6.64},{"date":"2026-02-17","close":6.82},{"date":"2026-02-18","close":6.91},{"date":"2026-02-19","close":6.92},{"date":"2026-02-20","close":7.05},{"date":"2026-02-23","close":6.89},{"date":"2026-02-24","close":6.91},{"date":"2026-02-25","close":6.59},{"date":"2026-02-26","close":6.5},{"date":"2026-02-27","close":6.9},{"date":"2026-03-02","close":7.62},{"date":"2026-03-03","close":7.29},{"date":"2026-03-04","close":7.09},{"date":"2026-03-05","close":6.95},{"date":"2026-03-06","close":6.65},{"date":"2026-03-09","close":6.65},{"date":"2026-03-10","close":6.52},{"date":"2026-03-11","close":6.4},{"date":"2026-03-12","close":6.07},{"date":"2026-03-13","close":6.12},{"date":"2026-03-16","close":6.0},{"date":"2026-03-17","close":6.11},{"date":"2026-03-18","close":5.79},{"date":"2026-03-19","close":5.54},{"date":"2026-03-20","close":5.38},{"date":"2026-03-23","close":5.54},{"date":"2026-03-24","close":5.51},{"date":"2026-03-25","close":5.58},{"date":"2026-03-26","close":5.38},{"date":"2026-03-27","close":5.15},{"date":"2026-03-30","close":5.22},{"date":"2026-03-31","close":5.37},{"date":"2026-04-01","close":5.25},{"date":"2026-04-02","close":5.24},{"date":"2026-04-06","close":5.38},{"date":"2026-04-07","close":5.25},{"date":"2026-04-08","close":5.81},{"date":"2026-04-09","close":5.96},{"date":"2026-04-10","close":6.23},{"date":"2026-04-13","close":6.25},{"date":"2026-04-14","close":6.51},{"date":"2026-04-15","close":6.41},{"date":"2026-04-16","close":6.37},{"date":"2026-04-17","close":7.0},{"date":"2026-04-20","close":7.02},{"date":"2026-04-21","close":6.75},{"date":"2026-04-22","close":6.88},{"date":"2026-04-23","close":7.19},{"date":"2026-04-24","close":7.43},{"date":"2026-04-27","close":7.96},{"date":"2026-04-28","close":8.08},{"date":"2026-04-29","close":7.45},{"date":"2026-04-30","close":7.75},{"date":"2026-05-01","close":7.98},{"date":"2026-05-04","close":7.76},{"date":"2026-05-05","close":8.05},{"date":"2026-05-06","close":8.3},{"date":"2026-05-07","close":8.19},{"date":"2026-05-08","close":7.24},{"date":"2026-05-11","close":6.43},{"date":"2026-05-12","close":6.43},{"date":"2026-05-13","close":6.51},{"date":"2026-05-14","close":6.53},{"date":"2026-05-15","close":6.39},{"date":"2026-05-18","close":6.49},{"date":"2026-05-19","close":5.54},{"date":"2026-05-20","close":5.5},{"date":"2026-05-21","close":5.04},{"date":"2026-05-22","close":5.44},{"date":"2026-05-26","close":5.91},{"date":"2026-05-27","close":6.46},{"date":"2026-05-28","close":6.26},{"date":"2026-05-29","close":6.16},{"date":"2026-06-01","close":6.44},{"date":"2026-06-02","close":6.44},{"date":"2026-06-03","close":6.36},{"date":"2026-06-04","close":6.94},{"date":"2026-06-05","close":6.42},{"date":"2026-06-08","close":6.43},{"date":"2026-06-09","close":6.47},{"date":"2026-06-10","close":6.42},{"date":"2026-06-11","close":6.75},{"date":"2026-06-12","close":7.05},{"date":"2026-06-15","close":7.12},{"date":"2026-06-16","close":7.24},{"date":"2026-06-17","close":7.22},{"date":"2026-06-18","close":7.67},{"date":"2026-06-22","close":7.52},{"date":"2026-06-23","close":7.16},{"date":"2026-06-24","close":7.2},{"date":"2026-06-25","close":7.65},{"date":"2026-06-26","close":7.39},{"date":"2026-06-29","close":6.76},{"date":"2026-06-30","close":6.47},{"date":"2026-07-01","close":6.08},{"date":"2026-07-02","close":6.19},{"date":"2026-07-06","close":6.48},{"date":"2026-07-07","close":6.1},{"date":"2026-07-08","close":6.28},{"date":"2026-07-09","close":6.32},{"date":"2026-07-10","close":6.62},{"date":"2026-07-13","close":6.88},{"date":"2026-07-14","close":6.62},{"date":"2026-07-15","close":6.53},{"date":"2026-07-16","close":6.47},{"date":"2026-07-17","close":6.38},{"date":"2026-07-20","close":6.19},{"date":"2026-07-21","close":6.24},{"date":"2026-07-22","close":6.37},{"date":"2026-07-23","close":6.28},{"date":"2026-07-24","close":6.44},{"date":"2026-07-27","close":6.38},{"date":"2026-07-28","close":6.37},{"date":"2026-07-29","close":5.97},{"date":"2026-07-30","close":6.07},{"date":"2026-07-31","close":6.58},{"date":"2026-08-03","close":6.98},{"date":"2026-08-04","close":7.48},{"date":"2026-08-05","close":7.48},{"date":"2026-08-06","close":7.37},{"date":"2026-08-07","close":7.5},{"date":"2026-08-10","close":7.26},{"date":"2026-08-11","close":7.62},{"date":"2026-08-12","close":7.79},{"date":"2026-08-13","close":7.15},{"date":"2026-08-14","close":7.25},{"date":"2026-08-17","close":7.02},{"date":"2026-08-18","close":6.7},{"date":"2026-08-19","close":6.59},{"date":"2026-08-20","close":6.41},{"date":"2026-08-21","close":6.5},{"date":"2026-08-24","close":6.36},{"date":"2026-08-25","close":6.19},{"date":"2026-08-26","close":6.2},{"date":"2026-08-27","close":6.18},{"date":"2026-08-28","close":5.89},{"date":"2026-08-31","close":5.9},{"date":"2026-09-01","close":5.72},{"date":"2026-09-02","close":5.91},{"date":"2026-09-03","close":5.73},{"date":"2026-09-04","close":6.1},{"date":"2026-09-08","close":6.12},{"date":"2026-09-09","close":5.94},{"date":"2026-09-10","close":5.73},{"date":"2026-09-11","close":5.88},{"date":"2026-09-14","close":5.96},{"date":"2026-09-15","close":5.78},{"date":"2026-09-16","close":5.82},{"date":"2026-09-17","close":6.13},{"date":"2026-09-18","close":6.08},{"date":"2026-09-21","close":6.03},{"date":"2026-09-22","close":6.28},{"date":"2026-09-23","close":6.01},{"date":"2026-09-24","close":5.82},{"date":"2026-09-25","close":6.22},{"date":"2026-09-28","close":5.78},{"date":"2026-09-29","close":5.93},{"date":"2026-09-30","close":6.08},{"date":"2026-10-01","close":6.32},{"date":"2026-10-02","close":6.48},{"date":"2026-10-05","close":6.45},{"date":"2026-10-06","close":6.74},{"date":"2026-10-07","close":6.48},{"date":"2026-10-08","close":6.32},{"date":"2026-10-09","close":6.34},{"date":"2026-10-12","close":6.28},{"date":"2026-10-13","close":6.57},{"date":"2026-10-14","close":6.09},{"date":"2026-10-15","close":6.03},{"date":"2026-10-16","close":5.94},{"date":"2026-10-19","close":6.08},{"date":"2026-10-20","close":6.06},{"date":"2026-10-21","close":6.44},{"date":"2026-10-22","close":6.36},{"date":"2026-10-23","close":6.225}],"chart_data":[{"date":"2024-10-24","open":6.15,"high":6.24,"low":5.9,"close":5.96,"volume":143155,"rsi_14":44.49,"sma_20":6.2,"sma_60":6.52,"sma_120":7.82},{"date":"2024-10-25","open":6.0,"high":6.28,"low":6.0,"close":6.04,"volume":173237,"rsi_14":49.56,"sma_20":6.18,"sma_60":6.45,"sma_120":7.77},{"date":"2024-10-28","open":6.09,"high":6.62,"low":6.09,"close":6.53,"volume":331886,"rsi_14":65.73,"sma_20":6.18,"sma_60":6.41,"sma_120":7.73},{"date":"2024-10-29","open":6.45,"high":6.59,"low":6.24,"close":6.27,"volume":249269,"rsi_14":61.28,"sma_20":6.16,"sma_60":6.37,"sma_120":7.69},{"date":"2024-10-30","open":6.24,"high":6.54,"low":6.24,"close":6.36,"volume":146427,"rsi_14":64.42,"sma_20":6.18,"sma_60":6.33,"sma_120":7.66},{"date":"2024-10-31","open":6.46,"high":6.51,"low":6.27,"close":6.33,"volume":178240,"rsi_14":57.76,"sma_20":6.19,"sma_60":6.3,"sma_120":7.64},{"date":"2024-11-01","open":6.43,"high":6.61,"low":6.36,"close":6.43,"volume":283873,"rsi_14":57.02,"sma_20":6.21,"sma_60":6.31,"sma_120":7.63},{"date":"2024-11-04","open":6.33,"high":6.6,"low":6.29,"close":6.5,"volume":164445,"rsi_14":62.27,"sma_20":6.23,"sma_60":6.32,"sma_120":7.61},{"date":"2024-11-05","open":6.44,"high":6.55,"low":6.24,"close":6.34,"volume":494655,"rsi_14":57.14,"sma_20":6.26,"sma_60":6.33,"sma_120":7.59},{"date":"2024-11-06","open":6.78,"high":7.35,"low":6.65,"close":7.35,"volume":863425,"rsi_14":71.21,"sma_20":6.34,"sma_60":6.36,"sma_120":7.58},{"date":"2024-11-07","open":7.37,"high":7.89,"low":7.36,"close":7.79,"volume":557084,"rsi_14":73.97,"sma_20":6.45,"sma_60":6.4,"sma_120":7.58},{"date":"2024-11-08","open":7.83,"high":8.06,"low":7.62,"close":7.71,"volume":516357,"rsi_14":79.41,"sma_20":6.54,"sma_60":6.43,"sma_120":7.57},{"date":"2024-11-11","open":7.91,"high":8.37,"low":7.71,"close":8.24,"volume":535580,"rsi_14":82.05,"sma_20":6.65,"sma_60":6.47,"sma_120":7.56},{"date":"2024-11-12","open":8.09,"high":8.29,"low":7.64,"close":7.78,"volume":545339,"rsi_14":71.11,"sma_20":6.74,"sma_60":6.51,"sma_120":7.56},{"date":"2024-11-13","open":6.71,"high":7.82,"low":6.24,"close":7.76,"volume":641318,"rsi_14":73.66,"sma_20":6.83,"sma_60":6.54,"sma_120":7.55},{"date":"2024-11-14","open":7.58,"high":7.65,"low":6.81,"close":7.01,"volume":617698,"rsi_14":60.87,"sma_20":6.89,"sma_60":6.55,"sma_120":7.54},{"date":"2024-11-15","open":7.08,"high":7.14,"low":6.62,"close":6.86,"volume":397520,"rsi_14":53.36,"sma_20":6.92,"sma_60":6.57,"sma_120":7.52},{"date":"2024-11-18","open":6.9,"high":7.16,"low":6.77,"close":6.77,"volume":401939,"rsi_14":55.42,"sma_20":6.97,"sma_60":6.57,"sma_120":7.51},{"date":"2024-11-19","open":6.67,"high":7.32,"low":6.63,"close":6.99,"volume":578391,"rsi_14":56.88,"sma_20":7.03,"sma_60":6.57,"sma_120":7.5},{"date":"2024-11-20","open":6.96,"high":7.37,"low":6.96,"close":7.32,"volume":445224,"rsi_14":60.35,"sma_20":7.09,"sma_60":6.58,"sma_120":7.49},{"date":"2024-11-21","open":7.42,"high":7.55,"low":7.25,"close":7.37,"volume":293347,"rsi_14":60.0,"sma_20":7.16,"sma_60":6.6,"sma_120":7.48},{"date":"2024-11-22","open":7.45,"high":7.82,"low":7.44,"close":7.77,"volume":335527,"rsi_14":62.7,"sma_20":7.24,"sma_60":6.61,"sma_120":7.48},{"date":"2024-11-25","open":7.91,"high":8.27,"low":7.9,"close":7.97,"volume":354876,"rsi_14":66.33,"sma_20":7.32,"sma_60":6.64,"sma_120":7.49},{"date":"2024-11-26","open":7.9,"high":8.01,"low":7.81,"close":7.91,"volume":248740,"rsi_14":56.42,"sma_20":7.4,"sma_60":6.66,"sma_120":7.49},{"date":"2024-11-27","open":7.99,"high":8.22,"low":7.59,"close":7.6,"volume":135256,"rsi_14":46.6,"sma_20":7.46,"sma_60":6.68,"sma_120":7.48},{"date":"2024-11-29","open":7.61,"high":7.85,"low":7.52,"close":7.77,"volume":92147,"rsi_14":50.0,"sma_20":7.53,"sma_60":6.7,"sma_120":7.47},{"date":"2024-12-02","open":7.76,"high":7.95,"low":7.65,"close":7.89,"volume":235713,"rsi_14":43.8,"sma_20":7.6,"sma_60":6.73,"sma_120":7.47},{"date":"2024-12-03","open":7.86,"high":8.01,"low":7.57,"close":7.65,"volume":296131,"rsi_14":46.91,"sma_20":7.65,"sma_60":6.76,"sma_120":7.46},{"date":"2024-12-04","open":7.59,"high":7.92,"low":7.56,"close":7.91,"volume":181911,"rsi_14":51.29,"sma_20":7.73,"sma_60":6.8,"sma_120":7.45},{"date":"2024-12-05","open":7.91,"high":8.08,"low":7.73,"close":7.74,"volume":136852,"rsi_14":61.72,"sma_20":7.75,"sma_60":6.83,"sma_120":7.44},{"date":"2024-12-06","open":7.87,"high":8.01,"low":7.82,"close":7.91,"volume":142239,"rsi_14":68.64,"sma_20":7.75,"sma_60":6.87,"sma_120":7.44},{"date":"2024-12-09","open":8.07,"high":8.31,"low":7.82,"close":7.88,"volume":256110,"rsi_14":70.11,"sma_20":7.76,"sma_60":6.89,"sma_120":7.44},{"date":"2024-12-10","open":7.75,"high":7.77,"low":7.47,"close":7.5,"volume":217444,"rsi_14":58.78,"sma_20":7.72,"sma_60":6.91,"sma_120":7.43},{"date":"2024-12-11","open":7.69,"high":7.69,"low":7.37,"close":7.54,"volume":212766,"rsi_14":54.31,"sma_20":7.7,"sma_60":6.93,"sma_120":7.42},{"date":"2024-12-12","open":7.53,"high":7.53,"low":7.32,"close":7.34,"volume":156390,"rsi_14":49.29,"sma_20":7.68,"sma_60":6.94,"sma_120":7.41},{"date":"2024-12-13","open":7.27,"high":7.36,"low":7.18,"close":7.25,"volume":191076,"rsi_14":39.44,"sma_20":7.68,"sma_60":6.95,"sma_120":7.4},{"date":"2024-12-16","open":7.25,"high":7.48,"low":7.12,"close":7.21,"volume":154297,"rsi_14":33.33,"sma_20":7.7,"sma_60":6.96,"sma_120":7.39},{"date":"2024-12-17","open":7.12,"high":7.14,"low":6.84,"close":6.91,"volume":158519,"rsi_14":30.35,"sma_20":7.71,"sma_60":6.97,"sma_120":7.38},{"date":"2024-12-18","open":6.98,"high":6.99,"low":6.44,"close":6.48,"volume":257221,"rsi_14":28.89,"sma_20":7.68,"sma_60":6.98,"sma_120":7.37},{"date":"2024-12-19","open":6.65,"high":6.66,"low":6.21,"close":6.48,"volume":301061,"rsi_14":24.11,"sma_20":7.64,"sma_60":6.98,"sma_120":7.36},{"date":"2024-12-20","open":6.35,"high":6.7,"low":6.33,"close":6.53,"volume":257224,"rsi_14":21.95,"sma_20":7.6,"sma_60":6.98,"sma_120":7.35},{"date":"2024-12-23","open":6.49,"high":6.6,"low":6.27,"close":6.6,"volume":238189,"rsi_14":26.64,"sma_20":7.54,"sma_60":6.99,"sma_120":7.34},{"date":"2024-12-24","open":6.55,"high":6.64,"low":6.47,"close":6.58,"volume":146942,"rsi_14":16.67,"sma_20":7.47,"sma_60":6.99,"sma_120":7.33},{"date":"2024-12-26","open":6.53,"high":6.89,"low":6.45,"close":6.88,"volume":176415,"rsi_14":29.95,"sma_20":7.42,"sma_60":6.99,"sma_120":7.32},{"date":"2024-12-27","open":6.87,"high":7.09,"low":6.59,"close":6.62,"volume":249208,"rsi_14":20.8,"sma_20":7.37,"sma_60":7.0,"sma_120":7.31},{"date":"2024-12-30","open":6.48,"high":6.48,"low":6.22,"close":6.4,"volume":214353,"rsi_14":19.26,"sma_20":7.3,"sma_60":7.01,"sma_120":7.3},{"date":"2024-12-31","open":6.49,"high":6.62,"low":6.34,"close":6.42,"volume":242027,"rsi_14":23.56,"sma_20":7.22,"sma_60":7.01,"sma_120":7.28},{"date":"2025-01-02","open":6.56,"high":6.67,"low":6.35,"close":6.43,"volume":134587,"rsi_14":22.44,"sma_20":7.16,"sma_60":7.01,"sma_120":7.26},{"date":"2025-01-03","open":6.91,"high":6.91,"low":6.48,"close":6.68,"volume":142917,"rsi_14":33.97,"sma_20":7.1,"sma_60":7.03,"sma_120":7.23},{"date":"2025-01-06","open":6.78,"high":6.9,"low":6.68,"close":6.73,"volume":169202,"rsi_14":37.07,"sma_20":7.05,"sma_60":7.05,"sma_120":7.2},{"date":"2025-01-07","open":6.77,"high":6.86,"low":6.41,"close":6.43,"volume":143703,"rsi_14":32.9,"sma_20":6.97,"sma_60":7.06,"sma_120":7.16},{"date":"2025-01-08","open":6.34,"high":6.42,"low":6.28,"close":6.37,"volume":168825,"rsi_14":36.71,"sma_20":6.89,"sma_60":7.06,"sma_120":7.13},{"date":"2025-01-10","open":6.23,"high":6.38,"low":6.08,"close":6.21,"volume":236463,"rsi_14":42.22,"sma_20":6.83,"sma_60":7.07,"sma_120":7.1},{"date":"2025-01-13","open":6.12,"high":6.33,"low":6.05,"close":6.3,"volume":102240,"rsi_14":45.26,"sma_20":6.76,"sma_60":7.07,"sma_120":7.06},{"date":"2025-01-14","open":6.59,"high":6.81,"low":6.48,"close":6.74,"volume":185417,"rsi_14":54.59,"sma_20":6.73,"sma_60":7.08,"sma_120":7.03},{"date":"2025-01-15","open":7.07,"high":7.13,"low":6.94,"close":7.09,"volume":92909,"rsi_14":59.69,"sma_20":6.73,"sma_60":7.1,"sma_120":7.0},{"date":"2025-01-16","open":7.13,"high":7.19,"low":7.03,"close":7.08,"volume":110754,"rsi_14":59.92,"sma_20":6.72,"sma_60":7.12,"sma_120":6.97},{"date":"2025-01-17","open":7.2,"high":7.32,"low":7.09,"close":7.16,"volume":153002,"rsi_14":55.98,"sma_20":6.73,"sma_60":7.14,"sma_120":6.94},{"date":"2025-01-21","open":7.34,"high":7.56,"low":7.28,"close":7.51,"volume":113223,"rsi_14":68.72,"sma_20":6.78,"sma_60":7.17,"sma_120":6.92},{"date":"2025-01-22","open":7.47,"high":7.5,"low":7.13,"close":7.15,"volume":141535,"rsi_14":64.73,"sma_20":6.82,"sma_60":7.18,"sma_120":6.89},{"date":"2025-01-23","open":7.14,"high":7.36,"low":7.09,"close":7.2,"volume":91389,"rsi_14":65.13,"sma_20":6.85,"sma_60":7.2,"sma_120":6.86},{"date":"2025-01-24","open":7.16,"high":7.33,"low":7.06,"close":7.07,"volume":86479,"rsi_14":61.9,"sma_20":6.88,"sma_60":7.22,"sma_120":6.84},{"date":"2025-01-27","open":7.04,"high":7.33,"low":6.91,"close":6.97,"volume":132612,"rsi_14":55.81,"sma_20":6.9,"sma_60":7.23,"sma_120":6.82},{"date":"2025-01-28","open":6.94,"high":6.97,"low":6.81,"close":6.82,"volume":104147,"rsi_14":51.87,"sma_20":6.89,"sma_60":7.24,"sma_120":6.8},{"date":"2025-01-29","open":6.75,"high":6.91,"low":6.69,"close":6.89,"volume":113578,"rsi_14":59.59,"sma_20":6.91,"sma_60":7.24,"sma_120":6.79},{"date":"2025-01-30","open":7.04,"high":7.4,"low":7.04,"close":7.29,"volume":136547,"rsi_14":66.67,"sma_20":6.95,"sma_60":7.26,"sma_120":6.78},{"date":"2025-01-31","open":7.27,"high":7.34,"low":7.16,"close":7.17,"volume":123809,"rsi_14":67.88,"sma_20":6.99,"sma_60":7.27,"sma_120":6.79},{"date":"2025-02-03","open":6.93,"high":7.13,"low":6.7,"close":6.76,"volume":145285,"rsi_14":57.52,"sma_20":7.01,"sma_60":7.27,"sma_120":6.8},{"date":"2025-02-04","open":6.74,"high":7.24,"low":6.73,"close":7.17,"volume":158459,"rsi_14":57.24,"sma_20":7.03,"sma_60":7.29,"sma_120":6.81},{"date":"2025-02-05","open":7.28,"high":7.53,"low":7.11,"close":7.24,"volume":96861,"rsi_14":52.73,"sma_20":7.06,"sma_60":7.28,"sma_120":6.82},{"date":"2025-02-06","open":7.25,"high":7.44,"low":7.2,"close":7.33,"volume":82565,"rsi_14":54.42,"sma_20":7.1,"sma_60":7.28,"sma_120":6.84},{"date":"2025-02-07","open":7.33,"high":7.39,"low":7.11,"close":7.3,"volume":100435,"rsi_14":52.52,"sma_20":7.15,"sma_60":7.27,"sma_120":6.85},{"date":"2025-02-10","open":7.37,"high":7.42,"low":7.22,"close":7.23,"volume":88222,"rsi_14":44.18,"sma_20":7.2,"sma_60":7.25,"sma_120":6.86},{"date":"2025-02-11","open":7.16,"high":7.37,"low":7.11,"close":7.27,"volume":87722,"rsi_14":52.78,"sma_20":7.25,"sma_60":7.24,"sma_120":6.87},{"date":"2025-02-12","open":7.11,"high":7.45,"low":7.08,"close":7.43,"volume":67794,"rsi_14":55.26,"sma_20":7.29,"sma_60":7.23,"sma_120":6.89},{"date":"2025-02-13","open":7.55,"high":7.56,"low":7.32,"close":7.32,"volume":79752,"rsi_14":55.51,"sma_20":7.3,"sma_60":7.24,"sma_120":6.9},{"date":"2025-02-14","open":7.39,"high":7.51,"low":7.29,"close":7.29,"volume":106839,"rsi_14":56.0,"sma_20":7.31,"sma_60":7.24,"sma_120":6.91},{"date":"2025-02-18","open":7.29,"high":7.39,"low":7.15,"close":7.33,"volume":114296,"rsi_14":60.75,"sma_20":7.31,"sma_60":7.25,"sma_120":6.91},{"date":"2025-02-19","open":7.19,"high":7.33,"low":7.06,"close":7.13,"volume":108737,"rsi_14":54.19,"sma_20":7.29,"sma_60":7.25,"sma_120":6.91},{"date":"2025-02-20","open":7.08,"high":7.18,"low":6.8,"close":6.81,"volume":103700,"rsi_14":37.73,"sma_20":7.27,"sma_60":7.24,"sma_120":6.91},{"date":"2025-02-21","open":6.96,"high":6.96,"low":6.33,"close":6.38,"volume":245028,"rsi_14":33.07,"sma_20":7.23,"sma_60":7.23,"sma_120":6.91},{"date":"2025-02-24","open":6.45,"high":6.45,"low":5.81,"close":5.81,"volume":329593,"rsi_14":31.09,"sma_20":7.16,"sma_60":7.19,"sma_120":6.9},{"date":"2025-02-25","open":5.85,"high":5.85,"low":5.34,"close":5.34,"volume":332235,"rsi_14":15.07,"sma_20":7.08,"sma_60":7.15,"sma_120":6.89},{"date":"2025-02-26","open":5.34,"high":5.79,"low":5.34,"close":5.64,"volume":287281,"rsi_14":21.69,"sma_20":7.01,"sma_60":7.11,"sma_120":6.88},{"date":"2025-02-27","open":5.65,"high":5.69,"low":5.28,"close":5.36,"volume":167865,"rsi_14":17.52,"sma_20":6.93,"sma_60":7.07,"sma_120":6.87},{"date":"2025-02-28","open":5.34,"high":5.62,"low":5.26,"close":5.42,"volume":401462,"rsi_14":19.24,"sma_20":6.84,"sma_60":7.03,"sma_120":6.86},{"date":"2025-03-03","open":5.54,"high":5.65,"low":4.98,"close":5.15,"volume":333682,"rsi_14":18.05,"sma_20":6.73,"sma_60":6.98,"sma_120":6.86},{"date":"2025-03-04","open":4.99,"high":5.01,"low":4.6,"close":4.71,"volume":424232,"rsi_14":15.08,"sma_20":6.62,"sma_60":6.93,"sma_120":6.85},{"date":"2025-03-05","open":4.72,"high":5.07,"low":4.68,"close":5.05,"volume":282420,"rsi_14":18.73,"sma_20":6.51,"sma_60":6.88,"sma_120":6.84},{"date":"2025-03-06","open":4.82,"high":5.57,"low":4.74,"close":5.0,"volume":351430,"rsi_14":19.07,"sma_20":6.4,"sma_60":6.83,"sma_120":6.83},{"date":"2025-03-07","open":4.97,"high":4.98,"low":4.66,"close":4.75,"volume":404384,"rsi_14":18.27,"sma_20":6.27,"sma_60":6.78,"sma_120":6.82},{"date":"2025-03-10","open":4.63,"high":4.87,"low":4.4,"close":4.56,"volume":390891,"rsi_14":16.67,"sma_20":6.12,"sma_60":6.72,"sma_120":6.81},{"date":"2025-03-11","open":4.59,"high":4.93,"low":4.59,"close":4.86,"volume":433332,"rsi_14":23.26,"sma_20":6.0,"sma_60":6.68,"sma_120":6.79},{"date":"2025-03-12","open":4.96,"high":5.02,"low":4.75,"close":4.89,"volume":169792,"rsi_14":25.75,"sma_20":5.88,"sma_60":6.63,"sma_120":6.78},{"date":"2025-03-13","open":4.87,"high":5.11,"low":4.72,"close":4.85,"volume":394716,"rsi_14":28.53,"sma_20":5.75,"sma_60":6.59,"sma_120":6.76},{"date":"2025-03-14","open":5.01,"high":5.31,"low":4.93,"close":5.23,"volume":189349,"rsi_14":41.52,"sma_20":5.64,"sma_60":6.55,"sma_120":6.75},{"date":"2025-03-17","open":5.21,"high":5.34,"low":5.18,"close":5.24,"volume":114682,"rsi_14":48.31,"sma_20":5.53,"sma_60":6.52,"sma_120":6.74},{"date":"2025-03-18","open":5.18,"high":5.27,"low":5.0,"close":5.11,"volume":188521,"rsi_14":40.36,"sma_20":5.42,"sma_60":6.49,"sma_120":6.73},{"date":"2025-03-19","open":5.07,"high":5.6,"low":5.07,"close":5.6,"volume":433853,"rsi_14":53.97,"sma_20":5.34,"sma_60":6.47,"sma_120":6.72},{"date":"2025-03-20","open":5.52,"high":6.07,"low":5.23,"close":5.27,"volume":335422,"rsi_14":47.72,"sma_20":5.27,"sma_60":6.45,"sma_120":6.72},{"date":"2025-03-21","open":5.18,"high":5.32,"low":4.97,"close":5.05,"volume":393069,"rsi_14":48.46,"sma_20":5.2,"sma_60":6.43,"sma_120":6.71},{"date":"2025-03-24","open":5.31,"high":5.35,"low":4.9,"close":5.08,"volume":249872,"rsi_14":56.54,"sma_20":5.16,"sma_60":6.4,"sma_120":6.69},{"date":"2025-03-25","open":5.0,"high":5.19,"low":4.74,"close":4.76,"volume":336622,"rsi_14":44.84,"sma_20":5.13,"sma_60":6.37,"sma_120":6.68},{"date":"2025-03-26","open":4.77,"high":4.87,"low":4.67,"close":4.84,"volume":301182,"rsi_14":47.18,"sma_20":5.09,"sma_60":6.33,"sma_120":6.66},{"date":"2025-03-27","open":4.89,"high":4.95,"low":4.7,"close":4.89,"volume":294018,"rsi_14":52.65,"sma_20":5.07,"sma_60":6.3,"sma_120":6.65},{"date":"2025-03-28","open":4.81,"high":4.88,"low":4.49,"close":4.54,"volume":276411,"rsi_14":49.64,"sma_20":5.02,"sma_60":6.27,"sma_120":6.64},{"date":"2025-03-31","open":4.42,"high":4.73,"low":4.3,"close":4.64,"volume":303666,"rsi_14":45.77,"sma_20":5.0,"sma_60":6.24,"sma_120":6.62},{"date":"2025-04-01","open":4.58,"high":4.59,"low":4.44,"close":4.52,"volume":112821,"rsi_14":43.12,"sma_20":4.99,"sma_60":6.21,"sma_120":6.61},{"date":"2025-04-02","open":4.4,"high":4.79,"low":4.4,"close":4.78,"volume":183075,"rsi_14":48.8,"sma_20":4.98,"sma_60":6.17,"sma_120":6.6},{"date":"2025-04-03","open":4.34,"high":4.52,"low":3.97,"close":3.98,"volume":522988,"rsi_14":30.93,"sma_20":4.92,"sma_60":6.13,"sma_120":6.59},{"date":"2025-04-04","open":3.66,"high":4.08,"low":3.5,"close":4.08,"volume":437718,"rsi_14":32.75,"sma_20":4.89,"sma_60":6.09,"sma_120":6.57},{"date":"2025-04-07","open":3.85,"high":4.48,"low":3.68,"close":4.16,"volume":274149,"rsi_14":35.71,"sma_20":4.87,"sma_60":6.05,"sma_120":6.56},{"date":"2025-04-08","open":4.41,"high":4.41,"low":3.8,"close":3.91,"volume":285272,"rsi_14":22.51,"sma_20":4.82,"sma_60":6.01,"sma_120":6.54},{"date":"2025-04-09","open":3.91,"high":4.62,"low":3.87,"close":4.47,"volume":369248,"rsi_14":37.91,"sma_20":4.8,"sma_60":5.98,"sma_120":6.52},{"date":"2025-04-10","open":4.3,"high":4.39,"low":4.02,"close":4.24,"volume":252836,"rsi_14":37.8,"sma_20":4.77,"sma_60":5.93,"sma_120":6.51},{"date":"2025-04-11","open":4.21,"high":4.31,"low":4.06,"close":4.25,"volume":117684,"rsi_14":37.43,"sma_20":4.72,"sma_60":5.88,"sma_120":6.49},{"date":"2025-04-14","open":4.39,"high":4.43,"low":4.14,"close":4.28,"volume":113709,"rsi_14":42.16,"sma_20":4.67,"sma_60":5.84,"sma_120":6.48},{"date":"2025-04-15","open":4.24,"high":4.32,"low":4.06,"close":4.15,"volume":136803,"rsi_14":38.78,"sma_20":4.62,"sma_60":5.79,"sma_120":6.46},{"date":"2025-04-16","open":4.1,"high":4.22,"low":3.91,"close":4.0,"volume":172595,"rsi_14":36.02,"sma_20":4.54,"sma_60":5.73,"sma_120":6.45},{"date":"2025-04-17","open":3.99,"high":4.19,"low":3.98,"close":4.15,"volume":111599,"rsi_14":43.38,"sma_20":4.48,"sma_60":5.67,"sma_120":6.43},{"date":"2025-04-21","open":4.07,"high":4.12,"low":3.93,"close":4.06,"volume":140100,"rsi_14":40.2,"sma_20":4.43,"sma_60":5.62,"sma_120":6.41},{"date":"2025-04-22","open":4.14,"high":4.2,"low":3.93,"close":4.11,"volume":138899,"rsi_14":42.86,"sma_20":4.38,"sma_60":5.57,"sma_120":6.39},{"date":"2025-04-23","open":4.3,"high":4.49,"low":4.18,"close":4.22,"volume":131797,"rsi_14":39.78,"sma_20":4.36,"sma_60":5.52,"sma_120":6.37},{"date":"2025-04-24","open":4.24,"high":4.49,"low":4.16,"close":4.47,"volume":131286,"rsi_14":61.16,"sma_20":4.34,"sma_60":5.48,"sma_120":6.36},{"date":"2025-04-25","open":4.39,"high":4.45,"low":4.29,"close":4.42,"volume":125046,"rsi_14":57.99,"sma_20":4.32,"sma_60":5.44,"sma_120":6.34},{"date":"2025-04-28","open":4.42,"high":4.56,"low":4.35,"close":4.5,"volume":188325,"rsi_14":57.99,"sma_20":4.31,"sma_60":5.39,"sma_120":6.32},{"date":"2025-04-29","open":4.48,"high":4.64,"low":4.27,"close":4.29,"volume":126994,"rsi_14":59.07,"sma_20":4.3,"sma_60":5.34,"sma_120":6.31},{"date":"2025-04-30","open":4.18,"high":4.28,"low":4.09,"close":4.21,"volume":127355,"rsi_14":41.92,"sma_20":4.28,"sma_60":5.3,"sma_120":6.29},{"date":"2025-05-01","open":4.22,"high":4.53,"low":4.21,"close":4.43,"volume":140711,"rsi_14":56.02,"sma_20":4.26,"sma_60":5.25,"sma_120":6.27},{"date":"2025-05-02","open":4.5,"high":4.77,"low":4.5,"close":4.7,"volume":153654,"rsi_14":61.98,"sma_20":4.3,"sma_60":5.21,"sma_120":6.25},{"date":"2025-05-05","open":4.64,"high":4.93,"low":4.63,"close":4.8,"volume":112554,"rsi_14":63.13,"sma_20":4.34,"sma_60":5.16,"sma_120":6.22},{"date":"2025-05-06","open":4.66,"high":4.85,"low":4.61,"close":4.72,"volume":116559,"rsi_14":65.1,"sma_20":4.36,"sma_60":5.12,"sma_120":6.19},{"date":"2025-05-07","open":4.83,"high":4.83,"low":4.41,"close":4.5,"volume":117954,"rsi_14":62.81,"sma_20":4.39,"sma_60":5.07,"sma_120":6.16},{"date":"2025-05-08","open":4.68,"high":4.77,"low":4.39,"close":4.43,"volume":93784,"rsi_14":57.59,"sma_20":4.39,"sma_60":5.02,"sma_120":6.13},{"date":"2025-05-09","open":4.43,"high":4.72,"low":4.34,"close":4.53,"volume":75358,"rsi_14":62.5,"sma_20":4.41,"sma_60":4.97,"sma_120":6.1},{"date":"2025-05-12","open":4.81,"high":5.01,"low":4.81,"close":4.88,"volume":221426,"rsi_14":67.57,"sma_20":4.44,"sma_60":4.93,"sma_120":6.08},{"date":"2025-05-13","open":4.9,"high":5.35,"low":4.9,"close":5.31,"volume":188005,"rsi_14":71.76,"sma_20":4.49,"sma_60":4.9,"sma_120":6.07},{"date":"2025-05-14","open":5.25,"high":5.6,"low":5.25,"close":5.41,"volume":240095,"rsi_14":69.87,"sma_20":4.55,"sma_60":4.87,"sma_120":6.06},{"date":"2025-05-15","open":5.4,"high":5.51,"low":5.28,"close":5.42,"volume":125135,"rsi_14":69.87,"sma_20":4.62,"sma_60":4.84,"sma_120":6.04},{"date":"2025-05-16","open":5.42,"high":5.63,"low":5.36,"close":5.43,"volume":141577,"rsi_14":68.97,"sma_20":4.69,"sma_60":4.81,"sma_120":6.03},{"date":"2025-05-19","open":5.21,"high":5.4,"low":5.17,"close":5.33,"volume":119022,"rsi_14":72.4,"sma_20":4.75,"sma_60":4.79,"sma_120":6.01},{"date":"2025-05-20","open":5.28,"high":5.37,"low":5.11,"close":5.16,"volume":155469,"rsi_14":69.87,"sma_20":4.8,"sma_60":4.78,"sma_120":5.99},{"date":"2025-05-21","open":5.01,"high":5.21,"low":4.9,"close":4.93,"volume":166543,"rsi_14":59.83,"sma_20":4.83,"sma_60":4.77,"sma_120":5.96},{"date":"2025-05-22","open":4.88,"high":5.04,"low":4.79,"close":4.95,"volume":109798,"rsi_14":54.9,"sma_20":4.85,"sma_60":4.76,"sma_120":5.93},{"date":"2025-05-23","open":4.77,"high":4.86,"low":4.73,"close":4.75,"volume":128992,"rsi_14":47.66,"sma_20":4.87,"sma_60":4.75,"sma_120":5.91},{"date":"2025-05-27","open":4.86,"high":5.12,"low":4.82,"close":5.06,"volume":304567,"rsi_14":56.12,"sma_20":4.89,"sma_60":4.74,"sma_120":5.89},{"date":"2025-05-28","open":5.07,"high":5.07,"low":4.74,"close":4.76,"volume":280998,"rsi_14":54.29,"sma_20":4.91,"sma_60":4.74,"sma_120":5.86},{"date":"2025-05-29","open":4.82,"high":4.91,"low":4.75,"close":4.88,"volume":215657,"rsi_14":58.0,"sma_20":4.94,"sma_60":4.74,"sma_120":5.83},{"date":"2025-05-30","open":4.84,"high":4.96,"low":4.73,"close":4.75,"volume":179293,"rsi_14":53.36,"sma_20":4.96,"sma_60":4.73,"sma_120":5.81},{"date":"2025-06-02","open":4.72,"high":4.93,"low":4.6,"close":4.72,"volume":121895,"rsi_14":45.25,"sma_20":4.96,"sma_60":4.73,"sma_120":5.78},{"date":"2025-06-03","open":4.81,"high":5.69,"low":4.81,"close":5.55,"volume":375609,"rsi_14":53.46,"sma_20":4.99,"sma_60":4.74,"sma_120":5.76},{"date":"2025-06-04","open":5.51,"high":5.7,"low":5.41,"close":5.44,"volume":176451,"rsi_14":49.43,"sma_20":5.03,"sma_60":4.75,"sma_120":5.74},{"date":"2025-06-05","open":5.43,"high":5.91,"low":5.36,"close":5.79,"volume":262822,"rsi_14":56.36,"sma_20":5.09,"sma_60":4.77,"sma_120":5.72},{"date":"2025-06-06","open":5.99,"high":6.22,"low":5.82,"close":5.95,"volume":325822,"rsi_14":58.5,"sma_20":5.16,"sma_60":4.78,"sma_120":5.71},{"date":"2025-06-09","open":6.04,"high":6.12,"low":5.96,"close":6.01,"volume":118625,"rsi_14":61.26,"sma_20":5.23,"sma_60":4.8,"sma_120":5.7},{"date":"2025-06-10","open":6.09,"high":6.33,"low":5.96,"close":6.31,"volume":286668,"rsi_14":68.25,"sma_20":5.3,"sma_60":4.82,"sma_120":5.69},{"date":"2025-06-11","open":6.43,"high":6.48,"low":6.25,"close":6.26,"volume":220534,"rsi_14":72.39,"sma_20":5.35,"sma_60":4.84,"sma_120":5.68},{"date":"2025-06-12","open":6.13,"high":6.37,"low":6.06,"close":6.3,"volume":96701,"rsi_14":72.58,"sma_20":5.39,"sma_60":4.85,"sma_120":5.67},{"date":"2025-06-13","open":6.13,"high":6.37,"low":6.1,"close":6.24,"volume":185712,"rsi_14":76.14,"sma_20":5.43,"sma_60":4.86,"sma_120":5.67},{"date":"2025-06-16","open":6.41,"high":6.49,"low":6.25,"close":6.38,"volume":197563,"rsi_14":74.63,"sma_20":5.48,"sma_60":4.88,"sma_120":5.67},{"date":"2025-06-17","open":6.25,"high":6.41,"low":6.08,"close":6.12,"volume":272842,"rsi_14":75.76,"sma_20":5.52,"sma_60":4.9,"sma_120":5.66},{"date":"2025-06-18","open":6.1,"high":6.27,"low":5.96,"close":5.97,"volume":197563,"rsi_14":70.41,"sma_20":5.56,"sma_60":4.91,"sma_120":5.66},{"date":"2025-06-20","open":6.03,"high":6.2,"low":5.83,"close":5.85,"volume":383666,"rsi_14":70.68,"sma_20":5.6,"sma_60":4.93,"sma_120":5.65},{"date":"2025-06-23","open":5.82,"high":5.96,"low":5.69,"close":5.88,"volume":207988,"rsi_14":71.8,"sma_20":5.65,"sma_60":4.95,"sma_120":5.64},{"date":"2025-06-24","open":5.98,"high":6.09,"low":5.85,"close":5.96,"volume":158956,"rsi_14":60.73,"sma_20":5.71,"sma_60":4.96,"sma_120":5.63},{"date":"2025-06-25","open":5.97,"high":6.55,"low":5.96,"close":6.28,"volume":328370,"rsi_14":69.81,"sma_20":5.77,"sma_60":4.99,"sma_120":5.63},{"date":"2025-06-26","open":6.31,"high":6.56,"low":6.31,"close":6.37,"volume":180181,"rsi_14":65.59,"sma_20":5.85,"sma_60":5.02,"sma_120":5.63},{"date":"2025-06-27","open":6.41,"high":6.48,"low":6.19,"close":6.24,"volume":1152524,"rsi_14":57.92,"sma_20":5.92,"sma_60":5.05,"sma_120":5.63},{"date":"2025-06-30","open":6.33,"high":6.44,"low":6.16,"close":6.32,"volume":204643,"rsi_14":58.38,"sma_20":6.0,"sma_60":5.07,"sma_120":5.62},{"date":"2025-07-01","open":6.25,"high":6.84,"low":6.25,"close":6.72,"volume":319416,"rsi_14":60.51,"sma_20":6.1,"sma_60":5.12,"sma_120":5.62},{"date":"2025-07-02","open":6.79,"high":7.33,"low":6.79,"close":7.28,"volume":302068,"rsi_14":70.73,"sma_20":6.18,"sma_60":5.17,"sma_120":5.63},{"date":"2025-07-03","open":7.32,"high":7.64,"low":7.28,"close":7.62,"volume":112232,"rsi_14":73.91,"sma_20":6.29,"sma_60":5.23,"sma_120":5.64},{"date":"2025-07-07","open":7.5,"high":7.62,"low":7.36,"close":7.41,"volume":185151,"rsi_14":70.1,"sma_20":6.37,"sma_60":5.28,"sma_120":5.65},{"date":"2025-07-08","open":8.03,"high":8.99,"low":7.91,"close":8.6,"volume":1383994,"rsi_14":78.03,"sma_20":6.51,"sma_60":5.35,"sma_120":5.66},{"date":"2025-07-09","open":8.67,"high":8.77,"low":8.11,"close":8.6,"volume":468008,"rsi_14":83.51,"sma_20":6.64,"sma_60":5.43,"sma_120":5.68},{"date":"2025-07-10","open":8.64,"high":8.64,"low":8.36,"close":8.51,"volume":311549,"rsi_14":84.89,"sma_20":6.75,"sma_60":5.5,"sma_120":5.69},{"date":"2025-07-11","open":8.35,"high":8.47,"low":7.94,"close":7.99,"volume":252670,"rsi_14":76.49,"sma_20":6.83,"sma_60":5.56,"sma_120":5.7},{"date":"2025-07-14","open":7.97,"high":8.01,"low":7.68,"close":7.78,"volume":218219,"rsi_14":72.51,"sma_20":6.91,"sma_60":5.62,"sma_120":5.7},{"date":"2025-07-15","open":7.81,"high":7.81,"low":7.65,"close":7.68,"volume":174295,"rsi_14":70.28,"sma_20":6.98,"sma_60":5.68,"sma_120":5.7},{"date":"2025-07-16","open":7.69,"high":7.69,"low":7.31,"close":7.49,"volume":199363,"rsi_14":64.72,"sma_20":7.03,"sma_60":5.73,"sma_120":5.7},{"date":"2025-07-17","open":7.51,"high":7.69,"low":7.44,"close":7.52,"volume":199816,"rsi_14":64.2,"sma_20":7.1,"sma_60":5.79,"sma_120":5.7},{"date":"2025-07-18","open":7.57,"high":7.58,"low":7.34,"close":7.43,"volume":172145,"rsi_14":64.84,"sma_20":7.18,"sma_60":5.84,"sma_120":5.71},{"date":"2025-07-21","open":7.5,"high":7.61,"low":7.36,"close":7.39,"volume":163351,"rsi_14":63.48,"sma_20":7.25,"sma_60":5.9,"sma_120":5.71},{"date":"2025-07-22","open":7.36,"high":7.79,"low":7.34,"close":7.63,"volume":189215,"rsi_14":61.94,"sma_20":7.34,"sma_60":5.95,"sma_120":5.71},{"date":"2025-07-23","open":7.75,"high":7.97,"low":7.72,"close":7.85,"volume":247911,"rsi_14":58.21,"sma_20":7.44,"sma_60":6.0,"sma_120":5.72},{"date":"2025-07-24","open":7.79,"high":8.04,"low":7.68,"close":8.03,"volume":226861,"rsi_14":56.19,"sma_20":7.52,"sma_60":6.06,"sma_120":5.73},{"date":"2025-07-25","open":8.16,"high":8.37,"low":7.92,"close":8.36,"volume":206245,"rsi_14":63.85,"sma_20":7.62,"sma_60":6.13,"sma_120":5.74},{"date":"2025-07-28","open":8.43,"high":8.65,"low":8.17,"close":8.62,"volume":236567,"rsi_14":50.4,"sma_20":7.74,"sma_60":6.2,"sma_120":5.75},{"date":"2025-07-29","open":8.75,"high":8.75,"low":8.06,"close":8.15,"volume":224449,"rsi_14":42.42,"sma_20":7.83,"sma_60":6.26,"sma_120":5.76},{"date":"2025-07-30","open":8.26,"high":8.3,"low":7.9,"close":7.98,"volume":182948,"rsi_14":41.31,"sma_20":7.9,"sma_60":6.32,"sma_120":5.76},{"date":"2025-07-31","open":7.89,"high":7.98,"low":7.61,"close":7.76,"volume":164523,"rsi_14":45.82,"sma_20":7.92,"sma_60":6.37,"sma_120":5.76},{"date":"2025-08-01","open":7.47,"high":7.59,"low":7.2,"close":7.46,"volume":208448,"rsi_14":44.37,"sma_20":7.91,"sma_60":6.41,"sma_120":5.76},{"date":"2025-08-04","open":7.52,"high":7.58,"low":7.39,"close":7.39,"volume":95513,"rsi_14":44.84,"sma_20":7.91,"sma_60":6.46,"sma_120":5.76},{"date":"2025-08-05","open":7.45,"high":7.51,"low":7.18,"close":7.29,"volume":175285,"rsi_14":46.32,"sma_20":7.85,"sma_60":6.5,"sma_120":5.76},{"date":"2025-08-06","open":7.35,"high":7.46,"low":7.07,"close":7.34,"volume":329662,"rsi_14":46.72,"sma_20":7.78,"sma_60":6.55,"sma_120":5.76},{"date":"2025-08-07","open":7.45,"high":7.47,"low":7.14,"close":7.17,"volume":245728,"rsi_14":45.39,"sma_20":7.72,"sma_60":6.59,"sma_120":5.76},{"date":"2025-08-08","open":8.03,"high":8.54,"low":7.61,"close":7.74,"volume":426977,"rsi_14":55.22,"sma_20":7.7,"sma_60":6.63,"sma_120":5.76},{"date":"2025-08-11","open":7.71,"high":7.76,"low":7.39,"close":7.6,"volume":214246,"rsi_14":49.54,"sma_20":7.69,"sma_60":6.66,"sma_120":5.76},{"date":"2025-08-12","open":7.74,"high":8.04,"low":7.74,"close":7.91,"volume":169937,"rsi_14":50.9,"sma_20":7.71,"sma_60":6.7,"sma_120":5.77},{"date":"2025-08-13","open":7.97,"high":8.48,"low":7.84,"close":8.46,"volume":360128,"rsi_14":55.8,"sma_20":7.75,"sma_60":6.75,"sma_120":5.78},{"date":"2025-08-14","open":8.27,"high":8.43,"low":8.04,"close":8.39,"volume":220579,"rsi_14":50.43,"sma_20":7.8,"sma_60":6.81,"sma_120":5.8},{"date":"2025-08-15","open":8.45,"high":8.45,"low":8.02,"close":8.02,"volume":144419,"rsi_14":41.57,"sma_20":7.83,"sma_60":6.85,"sma_120":5.82},{"date":"2025-08-18","open":7.67,"high":7.88,"low":7.37,"close":7.74,"volume":285654,"rsi_14":43.92,"sma_20":7.84,"sma_60":6.9,"sma_120":5.84},{"date":"2025-08-19","open":7.75,"high":7.89,"low":7.59,"close":7.69,"volume":301438,"rsi_14":45.54,"sma_20":7.85,"sma_60":6.95,"sma_120":5.85},{"date":"2025-08-20","open":7.68,"high":7.73,"low":7.48,"close":7.63,"volume":243198,"rsi_14":47.9,"sma_20":7.84,"sma_60":6.99,"sma_120":5.87},{"date":"2025-08-21","open":7.63,"high":7.63,"low":7.26,"close":7.28,"volume":197986,"rsi_14":47.13,"sma_20":7.8,"sma_60":7.03,"sma_120":5.89},{"date":"2025-08-22","open":7.34,"high":8.07,"low":7.31,"close":8.02,"volume":317800,"rsi_14":58.27,"sma_20":7.78,"sma_60":7.08,"sma_120":5.91},{"date":"2025-08-25","open":8.07,"high":8.59,"low":8.03,"close":8.55,"volume":346821,"rsi_14":64.86,"sma_20":7.78,"sma_60":7.15,"sma_120":5.94},{"date":"2025-08-26","open":8.64,"high":8.88,"low":8.44,"close":8.48,"volume":297550,"rsi_14":63.38,"sma_20":7.79,"sma_60":7.21,"sma_120":5.97},{"date":"2025-08-27","open":8.35,"high":8.45,"low":8.25,"close":8.34,"volume":221654,"rsi_14":63.83,"sma_20":7.81,"sma_60":7.27,"sma_120":6.0},{"date":"2025-08-28","open":8.37,"high":8.37,"low":8.18,"close":8.21,"volume":253413,"rsi_14":56.2,"sma_20":7.84,"sma_60":7.31,"sma_120":6.03},{"date":"2025-08-29","open":8.25,"high":8.35,"low":7.99,"close":8.34,"volume":320018,"rsi_14":59.79,"sma_20":7.88,"sma_60":7.36,"sma_120":6.06},{"date":"2025-09-02","open":8.15,"high":8.29,"low":8.02,"close":8.15,"volume":138040,"rsi_14":53.28,"sma_20":7.92,"sma_60":7.4,"sma_120":6.08},{"date":"2025-09-03","open":8.08,"high":8.3,"low":8.06,"close":8.25,"volume":227052,"rsi_14":46.73,"sma_20":7.97,"sma_60":7.44,"sma_120":6.11},{"date":"2025-09-04","open":8.31,"high":8.52,"low":8.23,"close":8.25,"volume":176559,"rsi_14":47.77,"sma_20":8.01,"sma_60":7.48,"sma_120":6.14},{"date":"2025-09-05","open":8.25,"high":8.57,"low":8.24,"close":8.57,"volume":229397,"rsi_14":58.9,"sma_20":8.08,"sma_60":7.51,"sma_120":6.17},{"date":"2025-09-08","open":8.68,"high":8.68,"low":8.19,"close":8.26,"volume":301999,"rsi_14":58.33,"sma_20":8.11,"sma_60":7.55,"sma_120":6.19},{"date":"2025-09-09","open":8.3,"high":8.3,"low":7.81,"close":7.81,"volume":183925,"rsi_14":51.7,"sma_20":8.12,"sma_60":7.57,"sma_120":6.21},{"date":"2025-09-10","open":7.75,"high":7.81,"low":7.59,"close":7.67,"volume":287262,"rsi_14":50.56,"sma_20":8.11,"sma_60":7.6,"sma_120":6.23},{"date":"2025-09-11","open":7.7,"high":7.77,"low":7.4,"close":7.56,"volume":268376,"rsi_14":54.17,"sma_20":8.06,"sma_60":7.62,"sma_120":6.25},{"date":"2025-09-12","open":7.56,"high":7.61,"low":7.27,"close":7.47,"volume":479709,"rsi_14":39.85,"sma_20":8.01,"sma_60":7.64,"sma_120":6.27},{"date":"2025-09-15","open":7.51,"high":7.69,"low":7.38,"close":7.63,"volume":311699,"rsi_14":30.34,"sma_20":7.99,"sma_60":7.67,"sma_120":6.29},{"date":"2025-09-16","open":7.58,"high":7.67,"low":7.38,"close":7.51,"volume":203455,"rsi_14":29.71,"sma_20":7.98,"sma_60":7.69,"sma_120":6.31},{"date":"2025-09-17","open":7.58,"high":7.7,"low":7.13,"close":7.15,"volume":293205,"rsi_14":27.2,"sma_20":7.96,"sma_60":7.71,"sma_120":6.33},{"date":"2025-09-18","open":7.16,"high":7.43,"low":7.11,"close":7.34,"volume":185496,"rsi_14":33.71,"sma_20":7.94,"sma_60":7.74,"sma_120":6.35},{"date":"2025-09-19","open":7.35,"high":7.35,"low":7.06,"close":7.09,"volume":321981,"rsi_14":27.6,"sma_20":7.93,"sma_60":7.75,"sma_120":6.37},{"date":"2025-09-22","open":7.08,"high":7.54,"low":7.01,"close":7.47,"volume":268711,"rsi_14":38.59,"sma_20":7.91,"sma_60":7.77,"sma_120":6.39},{"date":"2025-09-23","open":7.55,"high":7.73,"low":7.49,"close":7.57,"volume":219122,"rsi_14":38.59,"sma_20":7.86,"sma_60":7.79,"sma_120":6.42},{"date":"2025-09-24","open":7.56,"high":7.7,"low":7.38,"close":7.38,"volume":160097,"rsi_14":36.28,"sma_20":7.8,"sma_60":7.81,"sma_120":6.44},{"date":"2025-09-25","open":7.27,"high":7.36,"low":7.14,"close":7.14,"volume":114227,"rsi_14":26.86,"sma_20":7.74,"sma_60":7.82,"sma_120":6.47},{"date":"2025-09-26","open":7.17,"high":7.29,"low":7.13,"close":7.2,"volume":125009,"rsi_14":31.34,"sma_20":7.69,"sma_60":7.82,"sma_120":6.49},{"date":"2025-09-29","open":7.24,"high":7.24,"low":7.04,"close":7.18,"volume":160593,"rsi_14":36.93,"sma_20":7.63,"sma_60":7.81,"sma_120":6.52},{"date":"2025-09-30","open":7.16,"high":7.25,"low":7.08,"close":7.24,"volume":155294,"rsi_14":40.77,"sma_20":7.59,"sma_60":7.81,"sma_120":6.55},{"date":"2025-10-01","open":7.19,"high":7.33,"low":6.87,"close":6.87,"volume":177815,"rsi_14":36.68,"sma_20":7.52,"sma_60":7.78,"sma_120":6.56},{"date":"2025-10-02","open":6.83,"high":6.9,"low":6.6,"close":6.71,"volume":182146,"rsi_14":35.71,"sma_20":7.44,"sma_60":7.74,"sma_120":6.58},{"date":"2025-10-03","open":6.76,"high":6.92,"low":6.58,"close":6.6,"volume":149353,"rsi_14":30.27,"sma_20":7.34,"sma_60":7.71,"sma_120":6.6},{"date":"2025-10-06","open":6.6,"high":7.14,"low":6.4,"close":6.87,"volume":325715,"rsi_14":38.41,"sma_20":7.27,"sma_60":7.69,"sma_120":6.63},{"date":"2025-10-07","open":6.97,"high":7.03,"low":6.63,"close":6.67,"volume":202510,"rsi_14":40.77,"sma_20":7.22,"sma_60":7.68,"sma_120":6.65},{"date":"2025-10-08","open":6.73,"high":6.9,"low":6.62,"close":6.74,"volume":96597,"rsi_14":37.9,"sma_20":7.17,"sma_60":7.66,"sma_120":6.67},{"date":"2025-10-09","open":6.72,"high":6.78,"low":6.35,"close":6.37,"volume":133449,"rsi_14":36.15,"sma_20":7.11,"sma_60":7.64,"sma_120":6.69},{"date":"2025-10-10","open":6.33,"high":6.42,"low":6.09,"close":6.17,"volume":264170,"rsi_14":23.14,"sma_20":7.04,"sma_60":7.62,"sma_120":6.7},{"date":"2025-10-13","open":6.32,"high":6.41,"low":6.26,"close":6.35,"volume":213865,"rsi_14":25.6,"sma_20":6.98,"sma_60":7.6,"sma_120":6.72},{"date":"2025-10-14","open":6.25,"high":6.66,"low":6.18,"close":6.57,"volume":111733,"rsi_14":33.99,"sma_20":6.93,"sma_60":7.59,"sma_120":6.74},{"date":"2025-10-15","open":6.66,"high":6.78,"low":6.56,"close":6.64,"volume":87469,"rsi_14":39.41,"sma_20":6.91,"sma_60":7.57,"sma_120":6.76},{"date":"2025-10-16","open":6.68,"high":6.69,"low":6.47,"close":6.5,"volume":106342,"rsi_14":35.66,"sma_20":6.87,"sma_60":7.55,"sma_120":6.78},{"date":"2025-10-17","open":6.45,"high":6.5,"low":6.22,"close":6.27,"volume":143047,"rsi_14":32.83,"sma_20":6.83,"sma_60":7.52,"sma_120":6.79},{"date":"2025-10-20","open":6.35,"high":6.58,"low":6.35,"close":6.45,"volume":119090,"rsi_14":35.74,"sma_20":6.77,"sma_60":7.49,"sma_120":6.81},{"date":"2025-10-21","open":6.4,"high":6.59,"low":6.36,"close":6.47,"volume":150157,"rsi_14":41.74,"sma_20":6.72,"sma_60":7.45,"sma_120":6.83},{"date":"2025-10-22","open":6.45,"high":6.52,"low":6.27,"close":6.42,"volume":125837,"rsi_14":43.72,"sma_20":6.67,"sma_60":7.42,"sma_120":6.84},{"date":"2025-10-23","open":6.45,"high":6.67,"low":6.45,"close":6.63,"volume":115490,"rsi_14":50.62,"sma_20":6.65,"sma_60":7.4,"sma_120":6.86},{"date":"2025-10-24","open":6.77,"high":6.88,"low":6.53,"close":6.55,"volume":111919,"rsi_14":42.79,"sma_20":6.61,"sma_60":7.38,"sma_120":6.87},{"date":"2025-10-27","open":6.57,"high":6.6,"low":6.2,"close":6.21,"volume":97060,"rsi_14":40.25,"sma_20":6.57,"sma_60":7.36,"sma_120":6.88},{"date":"2025-10-28","open":6.2,"high":6.21,"low":5.94,"close":6.0,"volume":225677,"rsi_14":35.2,"sma_20":6.5,"sma_60":7.34,"sma_120":6.9},{"date":"2025-10-29","open":5.97,"high":6.1,"low":5.92,"close":5.94,"volume":217142,"rsi_14":40.18,"sma_20":6.46,"sma_60":7.31,"sma_120":6.91},{"date":"2025-10-30","open":5.88,"high":6.1,"low":5.88,"close":5.94,"volume":153157,"rsi_14":44.22,"sma_20":6.42,"sma_60":7.29,"sma_120":6.92},{"date":"2025-10-31","open":5.94,"high":6.15,"low":5.93,"close":6.12,"volume":114349,"rsi_14":44.22,"sma_20":6.39,"sma_60":7.27,"sma_120":6.93},{"date":"2025-11-03","open":6.13,"high":6.13,"low":5.99,"close":5.99,"volume":99246,"rsi_14":34.74,"sma_20":6.35,"sma_60":7.24,"sma_120":6.94},{"date":"2025-11-04","open":5.91,"high":5.97,"low":5.84,"close":5.87,"volume":146248,"rsi_14":30.26,"sma_20":6.31,"sma_60":7.21,"sma_120":6.94},{"date":"2025-11-05","open":5.86,"high":6.09,"low":5.86,"close":6.07,"volume":140805,"rsi_14":39.3,"sma_20":6.28,"sma_60":7.18,"sma_120":6.94},{"date":"2025-11-06","open":6.02,"high":6.04,"low":5.84,"close":5.89,"volume":158246,"rsi_14":40.31,"sma_20":6.25,"sma_60":7.14,"sma_120":6.95},{"date":"2025-11-07","open":4.99,"high":5.89,"low":4.72,"close":5.26,"volume":489631,"rsi_14":25.31,"sma_20":6.21,"sma_60":7.09,"sma_120":6.95},{"date":"2025-11-10","open":5.3,"high":5.3,"low":4.98,"close":5.01,"volume":314664,"rsi_14":22.35,"sma_20":6.14,"sma_60":7.04,"sma_120":6.95},{"date":"2025-11-11","open":5.0,"high":5.18,"low":4.81,"close":4.82,"volume":307322,"rsi_14":21.22,"sma_20":6.05,"sma_60":6.99,"sma_120":6.95},{"date":"2025-11-12","open":4.74,"high":5.08,"low":4.74,"close":5.05,"volume":309780,"rsi_14":21.79,"sma_20":5.97,"sma_60":6.95,"sma_120":6.95},{"date":"2025-11-13","open":4.97,"high":5.02,"low":4.82,"close":4.86,"volume":249454,"rsi_14":20.96,"sma_20":5.89,"sma_60":6.9,"sma_120":6.95},{"date":"2025-11-14","open":4.75,"high":4.78,"low":4.52,"close":4.63,"volume":317684,"rsi_14":21.79,"sma_20":5.81,"sma_60":6.86,"sma_120":6.94},{"date":"2025-11-17","open":4.6,"high":4.69,"low":4.41,"close":4.42,"volume":232730,"rsi_14":21.79,"sma_20":5.71,"sma_60":6.8,"sma_120":6.94},{"date":"2025-11-18","open":4.48,"high":4.5,"low":4.31,"close":4.37,"volume":285536,"rsi_14":21.86,"sma_20":5.6,"sma_60":6.73,"sma_120":6.94},{"date":"2025-11-19","open":4.36,"high":4.52,"low":4.32,"close":4.39,"volume":278611,"rsi_14":22.42,"sma_20":5.5,"sma_60":6.66,"sma_120":6.93},{"date":"2025-11-20","open":4.48,"high":4.59,"low":4.16,"close":4.19,"volume":331598,"rsi_14":15.9,"sma_20":5.38,"sma_60":6.59,"sma_120":6.93},{"date":"2025-11-21","open":4.22,"high":4.57,"low":4.2,"close":4.46,"volume":204188,"rsi_14":24.24,"sma_20":5.27,"sma_60":6.53,"sma_120":6.92},{"date":"2025-11-24","open":4.48,"high":4.55,"low":4.38,"close":4.53,"volume":168438,"rsi_14":27.05,"sma_20":5.19,"sma_60":6.46,"sma_120":6.91},{"date":"2025-11-25","open":4.57,"high":4.85,"low":4.56,"close":4.85,"volume":156409,"rsi_14":29.93,"sma_20":5.13,"sma_60":6.41,"sma_120":6.9},{"date":"2025-11-26","open":4.82,"high":4.92,"low":4.79,"close":4.87,"volume":132292,"rsi_14":32.29,"sma_20":5.08,"sma_60":6.35,"sma_120":6.9},{"date":"2025-11-28","open":4.9,"high":4.92,"low":4.85,"close":4.88,"volume":80458,"rsi_14":41.59,"sma_20":5.03,"sma_60":6.3,"sma_120":6.89},{"date":"2025-12-01","open":4.8,"high":4.82,"low":4.66,"close":4.7,"volume":177970,"rsi_14":42.92,"sma_20":4.96,"sma_60":6.23,"sma_120":6.87},{"date":"2025-12-02","open":4.72,"high":4.76,"low":4.61,"close":4.7,"volume":115227,"rsi_14":47.0,"sma_20":4.89,"sma_60":6.17,"sma_120":6.86},{"date":"2025-12-03","open":4.68,"high":4.96,"low":4.63,"close":4.94,"volume":154086,"rsi_14":47.26,"sma_20":4.84,"sma_60":6.12,"sma_120":6.85},{"date":"2025-12-04","open":4.92,"high":4.97,"low":4.79,"close":4.94,"volume":201000,"rsi_14":52.2,"sma_20":4.79,"sma_60":6.08,"sma_120":6.84},{"date":"2025-12-05","open":4.93,"high":5.03,"low":4.86,"close":4.91,"volume":146743,"rsi_14":58.64,"sma_20":4.74,"sma_60":6.03,"sma_120":6.82},{"date":"2025-12-08","open":4.98,"high":5.17,"low":4.88,"close":5.03,"volume":304430,"rsi_14":69.93,"sma_20":4.73,"sma_60":5.99,"sma_120":6.82},{"date":"2025-12-09","open":5.03,"high":5.19,"low":4.99,"close":5.14,"volume":127787,"rsi_14":74.21,"sma_20":4.73,"sma_60":5.95,"sma_120":6.81},{"date":"2025-12-10","open":5.11,"high":5.6,"low":5.11,"close":5.43,"volume":639455,"rsi_14":77.96,"sma_20":4.76,"sma_60":5.92,"sma_120":6.81},{"date":"2025-12-11","open":5.66,"high":5.84,"low":5.47,"close":5.49,"volume":333710,"rsi_14":87.79,"sma_20":4.79,"sma_60":5.89,"sma_120":6.8},{"date":"2025-12-12","open":5.54,"high":5.61,"low":5.31,"close":5.45,"volume":223552,"rsi_14":83.22,"sma_20":4.82,"sma_60":5.86,"sma_120":6.8},{"date":"2025-12-15","open":5.49,"high":5.5,"low":5.19,"close":5.25,"volume":231898,"rsi_14":72.22,"sma_20":4.85,"sma_60":5.83,"sma_120":6.79},{"date":"2025-12-16","open":5.2,"high":5.43,"low":5.19,"close":5.28,"volume":213941,"rsi_14":66.17,"sma_20":4.89,"sma_60":5.79,"sma_120":6.78},{"date":"2025-12-17","open":5.27,"high":5.29,"low":5.02,"close":5.03,"volume":233955,"rsi_14":55.13,"sma_20":4.92,"sma_60":5.75,"sma_120":6.77},{"date":"2025-12-18","open":5.14,"high":5.19,"low":4.97,"close":5.02,"volume":198677,"rsi_14":54.49,"sma_20":4.95,"sma_60":5.71,"sma_120":6.76},{"date":"2025-12-19","open":4.99,"high":5.0,"low":4.84,"close":4.86,"volume":311282,"rsi_14":55.19,"sma_20":4.99,"sma_60":5.67,"sma_120":6.74},{"date":"2025-12-22","open":4.9,"high":4.92,"low":4.75,"close":4.78,"volume":271820,"rsi_14":52.47,"sma_20":5.0,"sma_60":5.63,"sma_120":6.72},{"date":"2025-12-23","open":4.77,"high":4.77,"low":4.62,"close":4.67,"volume":216180,"rsi_14":40.94,"sma_20":5.01,"sma_60":5.59,"sma_120":6.7},{"date":"2025-12-24","open":4.67,"high":4.73,"low":4.63,"close":4.7,"volume":129678,"rsi_14":42.11,"sma_20":5.0,"sma_60":5.55,"sma_120":6.68},{"date":"2025-12-26","open":4.68,"high":4.76,"low":4.65,"close":4.72,"volume":184651,"rsi_14":43.71,"sma_20":5.0,"sma_60":5.51,"sma_120":6.64},{"date":"2025-12-29","open":4.69,"high":4.77,"low":4.67,"close":4.75,"volume":218710,"rsi_14":40.14,"sma_20":4.99,"sma_60":5.48,"sma_120":6.61},{"date":"2025-12-30","open":4.74,"high":4.79,"low":4.65,"close":4.68,"volume":217954,"rsi_14":33.33,"sma_20":4.99,"sma_60":5.45,"sma_120":6.58},{"date":"2025-12-31","open":4.67,"high":4.67,"low":4.57,"close":4.6,"volume":260453,"rsi_14":14.53,"sma_20":4.98,"sma_60":5.41,"sma_120":6.55},{"date":"2026-01-02","open":4.63,"high":5.03,"low":4.63,"close":5.01,"volume":301460,"rsi_14":34.21,"sma_20":4.99,"sma_60":5.38,"sma_120":6.53},{"date":"2026-01-05","open":5.05,"high":5.68,"low":5.05,"close":5.43,"volume":417663,"rsi_14":49.47,"sma_20":5.01,"sma_60":5.36,"sma_120":6.51},{"date":"2026-01-06","open":5.4,"high":5.63,"low":5.28,"close":5.6,"volume":314354,"rsi_14":59.36,"sma_20":5.05,"sma_60":5.35,"sma_120":6.49},{"date":"2026-01-07","open":5.62,"high":5.65,"low":5.32,"close":5.54,"volume":319958,"rsi_14":56.84,"sma_20":5.07,"sma_60":5.34,"sma_120":6.48},{"date":"2026-01-08","open":5.52,"high":6.02,"low":5.41,"close":5.83,"volume":239656,"rsi_14":70.62,"sma_20":5.11,"sma_60":5.33,"sma_120":6.46},{"date":"2026-01-09","open":5.91,"high":5.98,"low":5.7,"close":5.8,"volume":212718,"rsi_14":69.9,"sma_20":5.12,"sma_60":5.31,"sma_120":6.45},{"date":"2026-01-12","open":5.78,"high":6.07,"low":5.76,"close":6.05,"volume":279305,"rsi_14":79.02,"sma_20":5.15,"sma_60":5.3,"sma_120":6.44},{"date":"2026-01-13","open":6.05,"high":6.48,"low":6.05,"close":6.32,"volume":214849,"rsi_14":84.37,"sma_20":5.2,"sma_60":5.3,"sma_120":6.42},{"date":"2026-01-14","open":6.37,"high":6.37,"low":6.02,"close":6.18,"volume":144802,"rsi_14":83.26,"sma_20":5.24,"sma_60":5.3,"sma_120":6.41},{"date":"2026-01-15","open":6.24,"high":6.57,"low":6.24,"close":6.31,"volume":260575,"rsi_14":83.97,"sma_20":5.29,"sma_60":5.3,"sma_120":6.39},{"date":"2026-01-16","open":6.33,"high":6.51,"low":6.29,"close":6.47,"volume":210553,"rsi_14":84.86,"sma_20":5.37,"sma_60":5.3,"sma_120":6.37},{"date":"2026-01-20","open":6.26,"high":6.32,"low":6.0,"close":6.05,"volume":261314,"rsi_14":72.41,"sma_20":5.42,"sma_60":5.29,"sma_120":6.36},{"date":"2026-01-21","open":6.05,"high":6.34,"low":6.05,"close":6.24,"volume":189085,"rsi_14":75.83,"sma_20":5.49,"sma_60":5.28,"sma_120":6.34},{"date":"2026-01-22","open":6.29,"high":6.54,"low":6.28,"close":6.36,"volume":233718,"rsi_14":78.76,"sma_20":5.57,"sma_60":5.28,"sma_120":6.33},{"date":"2026-01-23","open":6.35,"high":6.46,"low":6.21,"close":6.43,"volume":168300,"rsi_14":76.1,"sma_20":5.65,"sma_60":5.29,"sma_120":6.32},{"date":"2026-01-26","open":6.42,"high":6.62,"low":6.41,"close":6.56,"volume":171300,"rsi_14":73.25,"sma_20":5.75,"sma_60":5.29,"sma_120":6.32},{"date":"2026-01-27","open":6.55,"high":6.63,"low":6.43,"close":6.62,"volume":184200,"rsi_14":71.98,"sma_20":5.84,"sma_60":5.31,"sma_120":6.31},{"date":"2026-01-28","open":6.63,"high":6.77,"low":6.51,"close":6.64,"volume":335200,"rsi_14":74.12,"sma_20":5.94,"sma_60":5.32,"sma_120":6.3},{"date":"2026-01-29","open":6.66,"high":6.93,"low":6.64,"close":6.87,"volume":240700,"rsi_14":73.42,"sma_20":6.05,"sma_60":5.33,"sma_120":6.3},{"date":"2026-01-30","open":6.76,"high":6.96,"low":6.51,"close":6.76,"volume":256400,"rsi_14":70.87,"sma_20":6.15,"sma_60":5.34,"sma_120":6.29},{"date":"2026-02-02","open":6.76,"high":7.0,"low":6.69,"close":6.7,"volume":336000,"rsi_14":65.4,"sma_20":6.24,"sma_60":5.36,"sma_120":6.29},{"date":"2026-02-03","open":6.75,"high":6.91,"low":6.55,"close":6.71,"volume":263300,"rsi_14":60.54,"sma_20":6.3,"sma_60":5.37,"sma_120":6.28},{"date":"2026-02-04","open":6.81,"high":6.93,"low":6.53,"close":6.82,"volume":161000,"rsi_14":67.58,"sma_20":6.36,"sma_60":5.38,"sma_120":6.26},{"date":"2026-02-05","open":6.7,"high":6.79,"low":6.52,"close":6.68,"volume":251400,"rsi_14":60.11,"sma_20":6.42,"sma_60":5.41,"sma_120":6.25},{"date":"2026-02-06","open":6.79,"high":7.42,"low":6.79,"close":7.35,"volume":218400,"rsi_14":68.8,"sma_20":6.5,"sma_60":5.45,"sma_120":6.24},{"date":"2026-02-09","open":7.45,"high":7.56,"low":7.26,"close":7.42,"volume":287400,"rsi_14":84.42,"sma_20":6.58,"sma_60":5.49,"sma_120":6.24},{"date":"2026-02-10","open":7.33,"high":7.34,"low":7.01,"close":7.01,"volume":153333,"rsi_14":80.3,"sma_20":5.68,"sma_60":5.29,"sma_120":6.33},{"date":"2026-02-11","open":7.15,"high":7.24,"low":6.75,"close":6.94,"volume":126945,"rsi_14":75.34,"sma_20":5.79,"sma_60":5.31,"sma_120":6.32},{"date":"2026-02-12","open":7.03,"high":7.1,"low":6.46,"close":6.61,"volume":164397,"rsi_14":66.24,"sma_20":5.89,"sma_60":5.32,"sma_120":6.32},{"date":"2026-02-13","open":6.58,"high":6.79,"low":6.53,"close":6.64,"volume":141002,"rsi_14":67.86,"sma_20":5.98,"sma_60":5.33,"sma_120":6.31},{"date":"2026-02-17","open":6.73,"high":6.92,"low":6.55,"close":6.82,"volume":287984,"rsi_14":54.0,"sma_20":6.71,"sma_60":5.67,"sma_120":6.2},{"date":"2026-02-18","open":6.83,"high":7.17,"low":6.67,"close":6.91,"volume":149600,"rsi_14":55.38,"sma_20":6.75,"sma_60":5.71,"sma_120":6.18},{"date":"2026-02-19","open":6.79,"high":6.95,"low":6.7,"close":6.92,"volume":101800,"rsi_14":51.09,"sma_20":6.79,"sma_60":5.75,"sma_120":6.17},{"date":"2026-02-20","open":6.86,"high":7.08,"low":6.8,"close":7.05,"volume":112393,"rsi_14":56.28,"sma_20":6.82,"sma_60":5.8,"sma_120":6.16},{"date":"2026-02-23","open":7.02,"high":7.07,"low":6.66,"close":6.89,"volume":172100,"rsi_14":53.94,"sma_20":6.85,"sma_60":5.84,"sma_120":6.15},{"date":"2026-02-24","open":6.81,"high":7.1,"low":6.69,"close":6.91,"volume":200631,"rsi_14":63.84,"sma_20":6.31,"sma_60":5.38,"sma_120":6.3},{"date":"2026-02-25","open":6.92,"high":6.93,"low":6.54,"close":6.59,"volume":124964,"rsi_14":45.68,"sma_20":6.86,"sma_60":5.9,"sma_120":6.13},{"date":"2026-02-26","open":6.67,"high":6.8,"low":6.4,"close":6.5,"volume":326869,"rsi_14":55.05,"sma_20":6.41,"sma_60":5.4,"sma_120":6.27},{"date":"2026-02-27","open":6.43,"high":6.99,"low":6.21,"close":6.9,"volume":319811,"rsi_14":58.74,"sma_20":6.48,"sma_60":5.43,"sma_120":6.26},{"date":"2026-03-02","open":6.85,"high":7.75,"low":6.83,"close":7.62,"volume":394607,"rsi_14":53.06,"sma_20":6.9,"sma_60":6.01,"sma_120":6.09},{"date":"2026-03-03","open":7.34,"high":7.52,"low":6.95,"close":7.29,"volume":374708,"rsi_14":54.83,"sma_20":6.93,"sma_60":6.05,"sma_120":6.09},{"date":"2026-03-04","open":7.21,"high":7.4,"low":7.01,"close":7.09,"volume":147992,"rsi_14":61.21,"sma_20":6.69,"sma_60":5.54,"sma_120":6.24},{"date":"2026-03-05","open":6.96,"high":7.08,"low":6.71,"close":6.95,"volume":241635,"rsi_14":57.89,"sma_20":6.72,"sma_60":5.58,"sma_120":6.24},{"date":"2026-03-06","open":6.68,"high":6.95,"low":6.49,"close":6.65,"volume":470842,"rsi_14":44.8,"sma_20":6.75,"sma_60":5.61,"sma_120":6.23},{"date":"2026-03-09","open":6.77,"high":7.06,"low":6.25,"close":6.65,"volume":390617,"rsi_14":46.97,"sma_20":6.92,"sma_60":6.17,"sma_120":6.06},{"date":"2026-03-10","open":6.6,"high":6.91,"low":6.47,"close":6.52,"volume":376241,"rsi_14":43.3,"sma_20":6.87,"sma_60":6.19,"sma_120":6.05},{"date":"2026-03-11","open":6.52,"high":6.53,"low":6.23,"close":6.4,"volume":196233,"rsi_14":46.2,"sma_20":6.78,"sma_60":5.72,"sma_120":6.19},{"date":"2026-03-12","open":6.25,"high":6.28,"low":6.0,"close":6.07,"volume":187175,"rsi_14":34.73,"sma_20":6.8,"sma_60":6.22,"sma_120":6.04},{"date":"2026-03-13","open":6.12,"high":6.17,"low":5.65,"close":6.12,"volume":361409,"rsi_14":35.74,"sma_20":6.76,"sma_60":5.78,"sma_120":6.15},{"date":"2026-03-16","open":6.19,"high":6.36,"low":6.0,"close":6.0,"volume":167174,"rsi_14":36.07,"sma_20":6.71,"sma_60":5.8,"sma_120":6.13},{"date":"2026-03-17","open":6.04,"high":6.21,"low":5.97,"close":6.11,"volume":133476,"rsi_14":42.01,"sma_20":6.67,"sma_60":5.82,"sma_120":6.12},{"date":"2026-03-18","open":6.01,"high":6.17,"low":5.76,"close":5.79,"volume":145231,"rsi_14":39.35,"sma_20":6.63,"sma_60":5.84,"sma_120":6.09},{"date":"2026-03-19","open":5.7,"high":5.79,"low":5.46,"close":5.54,"volume":151646,"rsi_14":27.9,"sma_20":6.58,"sma_60":5.85,"sma_120":6.07},{"date":"2026-03-20","open":5.52,"high":5.62,"low":5.29,"close":5.38,"volume":281747,"rsi_14":6.46,"sma_20":6.5,"sma_60":5.86,"sma_120":6.05},{"date":"2026-03-23","open":5.62,"high":5.87,"low":5.54,"close":5.54,"volume":134595,"rsi_14":13.75,"sma_20":6.43,"sma_60":5.87,"sma_120":6.02},{"date":"2026-03-24","open":5.46,"high":5.73,"low":5.4,"close":5.51,"volume":171096,"rsi_14":14.44,"sma_20":6.36,"sma_60":5.88,"sma_120":6.0},{"date":"2026-03-25","open":5.62,"high":5.62,"low":5.38,"close":5.58,"volume":133593,"rsi_14":18.2,"sma_20":6.31,"sma_60":5.89,"sma_120":5.99},{"date":"2026-03-26","open":5.41,"high":5.58,"low":5.32,"close":5.38,"volume":103260,"rsi_14":18.99,"sma_20":6.25,"sma_60":5.9,"sma_120":5.97},{"date":"2026-03-27","open":5.3,"high":5.3,"low":5.12,"close":5.15,"volume":165924,"rsi_14":17.4,"sma_20":6.17,"sma_60":5.9,"sma_120":5.95},{"date":"2026-03-30","open":5.24,"high":5.41,"low":5.16,"close":5.22,"volume":169449,"rsi_14":20.85,"sma_20":6.05,"sma_60":5.91,"sma_120":5.93},{"date":"2026-03-31","open":5.4,"high":5.46,"low":5.21,"close":5.37,"volume":184520,"rsi_14":27.33,"sma_20":5.95,"sma_60":5.91,"sma_120":5.91},{"date":"2026-04-01","open":5.43,"high":5.54,"low":5.24,"close":5.25,"volume":109929,"rsi_14":30.07,"sma_20":5.86,"sma_60":5.9,"sma_120":5.9},{"date":"2026-04-02","open":5.1,"high":5.3,"low":4.97,"close":5.24,"volume":303096,"rsi_14":27.72,"sma_20":5.77,"sma_60":5.9,"sma_120":5.88},{"date":"2026-04-06","open":5.22,"high":5.42,"low":5.18,"close":5.38,"volume":132711,"rsi_14":34.65,"sma_20":5.71,"sma_60":5.9,"sma_120":5.86},{"date":"2026-04-07","open":5.29,"high":5.35,"low":5.19,"close":5.25,"volume":248992,"rsi_14":28.92,"sma_20":5.64,"sma_60":5.9,"sma_120":5.84},{"date":"2026-04-08","open":5.62,"high":6.01,"low":5.6,"close":5.81,"volume":193057,"rsi_14":50.22,"sma_20":5.6,"sma_60":5.91,"sma_120":5.83},{"date":"2026-04-09","open":5.75,"high":6.03,"low":5.68,"close":5.96,"volume":228153,"rsi_14":59.82,"sma_20":5.58,"sma_60":5.93,"sma_120":5.82},{"date":"2026-04-10","open":5.93,"high":6.23,"low":5.92,"close":6.23,"volume":172568,"rsi_14":68.42,"sma_20":5.59,"sma_60":5.95,"sma_120":5.81},{"date":"2026-04-13","open":6.15,"high":6.27,"low":6.08,"close":6.25,"volume":113220,"rsi_14":66.67,"sma_20":5.6,"sma_60":5.98,"sma_120":5.8},{"date":"2026-04-14","open":6.27,"high":6.51,"low":6.25,"close":6.51,"volume":132683,"rsi_14":70.95,"sma_20":5.62,"sma_60":6.01,"sma_120":5.8},{"date":"2026-04-15","open":6.48,"high":6.51,"low":6.36,"close":6.41,"volume":116873,"rsi_14":67.22,"sma_20":5.64,"sma_60":6.03,"sma_120":5.79},{"date":"2026-04-16","open":6.36,"high":6.37,"low":6.22,"close":6.37,"volume":90812,"rsi_14":72.0,"sma_20":5.67,"sma_60":6.06,"sma_120":5.79},{"date":"2026-04-17","open":6.52,"high":7.05,"low":6.5,"close":7.0,"volume":186998,"rsi_14":84.88,"sma_20":5.74,"sma_60":6.1,"sma_120":5.79},{"date":"2026-04-20","open":6.91,"high":7.09,"low":6.91,"close":7.02,"volume":215416,"rsi_14":84.56,"sma_20":5.82,"sma_60":6.14,"sma_120":5.79},{"date":"2026-04-21","open":6.99,"high":7.21,"low":6.72,"close":6.75,"volume":193723,"rsi_14":75.37,"sma_20":5.88,"sma_60":6.17,"sma_120":5.79},{"date":"2026-04-22","open":6.84,"high":6.96,"low":6.71,"close":6.88,"volume":193797,"rsi_14":79.85,"sma_20":5.95,"sma_60":6.21,"sma_120":5.79},{"date":"2026-04-23","open":6.95,"high":7.24,"low":6.92,"close":7.19,"volume":271739,"rsi_14":82.12,"sma_20":6.03,"sma_60":6.23,"sma_120":5.8},{"date":"2026-04-24","open":7.35,"high":7.54,"low":7.19,"close":7.43,"volume":207668,"rsi_14":82.75,"sma_20":6.13,"sma_60":6.27,"sma_120":5.81},{"date":"2026-04-27","open":7.37,"high":7.96,"low":7.37,"close":7.96,"volume":210570,"rsi_14":88.34,"sma_20":6.27,"sma_60":6.31,"sma_120":5.82},{"date":"2026-04-28","open":7.92,"high":8.16,"low":7.81,"close":8.08,"volume":176956,"rsi_14":86.69,"sma_20":6.42,"sma_60":6.34,"sma_120":5.83},{"date":"2026-04-29","open":8.02,"high":8.13,"low":7.13,"close":7.45,"volume":382838,"rsi_14":70.87,"sma_20":6.52,"sma_60":6.37,"sma_120":5.84},{"date":"2026-04-30","open":7.43,"high":7.75,"low":7.4,"close":7.75,"volume":178782,"rsi_14":70.87,"sma_20":6.64,"sma_60":6.4,"sma_120":5.85},{"date":"2026-05-01","open":7.76,"high":8.15,"low":7.7,"close":7.98,"volume":233036,"rsi_14":72.67,"sma_20":6.78,"sma_60":6.43,"sma_120":5.86},{"date":"2026-05-04","open":7.93,"high":8.09,"low":7.62,"close":7.76,"volume":218938,"rsi_14":66.49,"sma_20":6.9,"sma_60":6.45,"sma_120":5.88},{"date":"2026-05-05","open":7.84,"high":8.13,"low":7.84,"close":8.05,"volume":202498,"rsi_14":70.63,"sma_20":7.04,"sma_60":6.48,"sma_120":5.89},{"date":"2026-05-06","open":8.27,"high":8.51,"low":8.05,"close":8.3,"volume":244737,"rsi_14":73.21,"sma_20":7.17,"sma_60":6.51,"sma_120":5.9},{"date":"2026-05-07","open":8.43,"high":8.69,"low":8.06,"close":8.19,"volume":264456,"rsi_14":65.41,"sma_20":7.28,"sma_60":6.55,"sma_120":5.92},{"date":"2026-05-08","open":7.25,"high":7.26,"low":6.15,"close":7.24,"volume":1181927,"rsi_14":52.63,"sma_20":7.33,"sma_60":6.57,"sma_120":5.92},{"date":"2026-05-11","open":7.18,"high":7.3,"low":6.32,"close":6.43,"volume":1310562,"rsi_14":46.97,"sma_20":7.34,"sma_60":6.57,"sma_120":5.92},{"date":"2026-05-12","open":6.37,"high":6.83,"low":6.1,"close":6.43,"volume":526462,"rsi_14":45.55,"sma_20":7.33,"sma_60":6.56,"sma_120":5.93},{"date":"2026-05-13","open":6.38,"high":6.72,"low":6.23,"close":6.51,"volume":347896,"rsi_14":42.74,"sma_20":7.34,"sma_60":6.55,"sma_120":5.93},{"date":"2026-05-14","open":6.53,"high":6.77,"low":6.51,"close":6.53,"volume":176060,"rsi_14":39.96,"sma_20":7.35,"sma_60":6.55,"sma_120":5.93},{"date":"2026-05-15","open":6.47,"high":6.47,"low":6.12,"close":6.39,"volume":315206,"rsi_14":31.08,"sma_20":7.32,"sma_60":6.54,"sma_120":5.94},{"date":"2026-05-18","open":6.33,"high":6.59,"low":6.19,"close":6.49,"volume":165928,"rsi_14":31.0,"sma_20":7.29,"sma_60":6.54,"sma_120":5.94},{"date":"2026-05-19","open":6.45,"high":6.46,"low":5.52,"close":5.54,"volume":403718,"rsi_14":28.6,"sma_20":7.23,"sma_60":6.51,"sma_120":5.94},{"date":"2026-05-20","open":5.5,"high":5.7,"low":5.2,"close":5.5,"volume":308510,"rsi_14":23.15,"sma_20":7.16,"sma_60":6.49,"sma_120":5.93},{"date":"2026-05-21","open":5.35,"high":5.43,"low":5.03,"close":5.04,"volume":462814,"rsi_14":16.78,"sma_20":7.05,"sma_60":6.46,"sma_120":5.93},{"date":"2026-05-22","open":5.12,"high":5.49,"low":4.99,"close":5.44,"volume":390286,"rsi_14":24.95,"sma_20":6.95,"sma_60":6.45,"sma_120":5.92},{"date":"2026-05-26","open":5.52,"high":5.97,"low":5.49,"close":5.91,"volume":491662,"rsi_14":27.46,"sma_20":6.85,"sma_60":6.43,"sma_120":5.93},{"date":"2026-05-27","open":6.06,"high":6.53,"low":6.06,"close":6.46,"volume":461902,"rsi_14":31.76,"sma_20":6.77,"sma_60":6.41,"sma_120":5.94},{"date":"2026-05-28","open":6.39,"high":6.47,"low":6.12,"close":6.26,"volume":543594,"rsi_14":31.33,"sma_20":6.71,"sma_60":6.39,"sma_120":5.95},{"date":"2026-05-29","open":6.22,"high":6.31,"low":6.1,"close":6.16,"volume":247003,"rsi_14":37.41,"sma_20":6.63,"sma_60":6.38,"sma_120":5.96},{"date":"2026-06-01","open":6.04,"high":6.52,"low":5.8,"close":6.44,"volume":273793,"rsi_14":50.13,"sma_20":6.55,"sma_60":6.37,"sma_120":5.97},{"date":"2026-06-02","open":6.38,"high":6.62,"low":6.26,"close":6.44,"volume":249843,"rsi_14":50.0,"sma_20":6.49,"sma_60":6.37,"sma_120":5.99},{"date":"2026-06-03","open":6.38,"high":6.52,"low":6.26,"close":6.36,"volume":277347,"rsi_14":48.15,"sma_20":6.4,"sma_60":6.36,"sma_120":6.01},{"date":"2026-06-04","open":6.43,"high":6.94,"low":6.36,"close":6.94,"volume":264234,"rsi_14":54.61,"sma_20":6.33,"sma_60":6.37,"sma_120":6.03},{"date":"2026-06-05","open":6.89,"high":7.29,"low":6.33,"close":6.42,"volume":305534,"rsi_14":50.32,"sma_20":6.25,"sma_60":6.37,"sma_120":6.04},{"date":"2026-06-08","open":6.45,"high":6.6,"low":6.39,"close":6.43,"volume":149172,"rsi_14":49.35,"sma_20":6.21,"sma_60":6.38,"sma_120":6.06},{"date":"2026-06-09","open":6.46,"high":6.65,"low":6.17,"close":6.47,"volume":177915,"rsi_14":62.37,"sma_20":6.21,"sma_60":6.38,"sma_120":6.08},{"date":"2026-06-10","open":6.52,"high":6.55,"low":6.36,"close":6.42,"volume":154683,"rsi_14":62.13,"sma_20":6.21,"sma_60":6.39,"sma_120":6.09},{"date":"2026-06-11","open":6.63,"high":6.78,"low":6.27,"close":6.75,"volume":231957,"rsi_14":73.76,"sma_20":6.22,"sma_60":6.4,"sma_120":6.11},{"date":"2026-06-12","open":6.89,"high":7.37,"low":6.86,"close":7.05,"volume":241733,"rsi_14":72.7,"sma_20":6.24,"sma_60":6.42,"sma_120":6.13},{"date":"2026-06-15","open":7.26,"high":7.52,"low":7.05,"close":7.12,"volume":203025,"rsi_14":69.35,"sma_20":6.28,"sma_60":6.45,"sma_120":6.15},{"date":"2026-06-16","open":6.9,"high":7.34,"low":6.9,"close":7.24,"volume":302583,"rsi_14":64.68,"sma_20":6.32,"sma_60":6.48,"sma_120":6.17},{"date":"2026-06-17","open":7.2,"high":7.77,"low":7.19,"close":7.22,"volume":237287,"rsi_14":69.48,"sma_20":6.4,"sma_60":6.5,"sma_120":6.19},{"date":"2026-06-18","open":7.34,"high":7.85,"low":7.34,"close":7.67,"volume":478595,"rsi_14":76.28,"sma_20":6.51,"sma_60":6.54,"sma_120":6.21},{"date":"2026-06-22","open":7.61,"high":7.83,"low":7.51,"close":7.52,"volume":221045,"rsi_14":70.5,"sma_20":6.64,"sma_60":6.57,"sma_120":6.23},{"date":"2026-06-23","open":7.31,"high":7.46,"low":7.13,"close":7.16,"volume":156666,"rsi_14":61.69,"sma_20":6.72,"sma_60":6.6,"sma_120":6.25},{"date":"2026-06-24","open":7.11,"high":7.45,"low":7.05,"close":7.2,"volume":162848,"rsi_14":63.82,"sma_20":6.79,"sma_60":6.64,"sma_120":6.27},{"date":"2026-06-25","open":7.22,"high":7.88,"low":7.22,"close":7.65,"volume":225498,"rsi_14":61.81,"sma_20":6.84,"sma_60":6.68,"sma_120":6.29},{"date":"2026-06-26","open":7.6,"high":7.79,"low":7.28,"close":7.39,"volume":605384,"rsi_14":68.05,"sma_20":6.9,"sma_60":6.71,"sma_120":6.31},{"date":"2026-06-29","open":7.5,"high":7.6,"low":6.67,"close":6.76,"volume":154506,"rsi_14":55.21,"sma_20":6.93,"sma_60":6.74,"sma_120":6.32},{"date":"2026-06-30","open":6.74,"high":6.92,"low":6.37,"close":6.47,"volume":228740,"rsi_14":49.86,"sma_20":6.93,"sma_60":6.76,"sma_120":6.33},{"date":"2026-07-01","open":6.49,"high":6.49,"low":6.07,"close":6.08,"volume":225025,"rsi_14":45.6,"sma_20":6.92,"sma_60":6.77,"sma_120":6.56},{"date":"2026-07-02","open":6.17,"high":6.54,"low":6.14,"close":6.19,"volume":215028,"rsi_14":42.31,"sma_20":6.91,"sma_60":6.78,"sma_120":6.34},{"date":"2026-07-06","open":6.16,"high":6.56,"low":6.07,"close":6.48,"volume":172053,"rsi_14":41.99,"sma_20":6.88,"sma_60":6.8,"sma_120":6.35},{"date":"2026-07-07","open":6.4,"high":6.49,"low":6.05,"close":6.1,"volume":211582,"rsi_14":37.15,"sma_20":6.87,"sma_60":6.8,"sma_120":6.36},{"date":"2026-07-08","open":6.0,"high":6.32,"low":5.83,"close":6.28,"volume":285348,"rsi_14":38.15,"sma_20":6.86,"sma_60":6.8,"sma_120":6.37},{"date":"2026-07-09","open":6.3,"high":6.54,"low":6.3,"close":6.32,"volume":136720,"rsi_14":38.88,"sma_20":6.85,"sma_60":6.8,"sma_120":6.39},{"date":"2026-07-10","open":6.39,"high":6.69,"low":6.32,"close":6.62,"volume":175689,"rsi_14":36.27,"sma_20":6.86,"sma_60":6.8,"sma_120":6.4},{"date":"2026-07-13","open":6.64,"high":7.0,"low":6.64,"close":6.88,"volume":213815,"rsi_14":41.81,"sma_20":6.87,"sma_60":6.81,"sma_120":6.42},{"date":"2026-07-14","open":6.98,"high":7.16,"low":6.51,"close":6.62,"volume":117715,"rsi_14":42.93,"sma_20":6.85,"sma_60":6.81,"sma_120":6.44},{"date":"2026-07-15","open":6.52,"high":6.62,"low":6.39,"close":6.53,"volume":91286,"rsi_14":41.27,"sma_20":6.82,"sma_60":6.81,"sma_120":6.45},{"date":"2026-07-16","open":6.45,"high":6.72,"low":6.34,"close":6.47,"volume":128870,"rsi_14":33.33,"sma_20":6.78,"sma_60":6.8,"sma_120":6.47},{"date":"2026-07-17","open":6.26,"high":6.63,"low":6.25,"close":6.38,"volume":120306,"rsi_14":34.81,"sma_20":6.74,"sma_60":6.79,"sma_120":6.48},{"date":"2026-07-20","open":6.46,"high":6.69,"low":6.14,"close":6.19,"volume":121579,"rsi_14":40.41,"sma_20":6.66,"sma_60":6.78,"sma_120":6.49},{"date":"2026-07-21","open":6.25,"high":6.31,"low":5.85,"close":6.24,"volume":148309,"rsi_14":46.13,"sma_20":6.6,"sma_60":6.76,"sma_120":6.5},{"date":"2026-07-22","open":6.25,"high":6.55,"low":6.24,"close":6.37,"volume":132260,"rsi_14":55.88,"sma_20":6.56,"sma_60":6.75,"sma_120":6.51},{"date":"2026-07-23","open":6.24,"high":6.44,"low":6.18,"close":6.28,"volume":99977,"rsi_14":52.08,"sma_20":6.52,"sma_60":6.72,"sma_120":6.51},{"date":"2026-07-24","open":6.34,"high":6.57,"low":6.2,"close":6.44,"volume":138963,"rsi_14":49.34,"sma_20":6.46,"sma_60":6.69,"sma_120":6.52},{"date":"2026-07-27","open":6.47,"high":6.59,"low":6.2,"close":6.38,"volume":109495,"rsi_14":57.73,"sma_20":6.4,"sma_60":6.67,"sma_120":6.52},{"date":"2026-07-28","open":6.36,"high":6.57,"low":6.24,"close":6.37,"volume":154882,"rsi_14":52.51,"sma_20":6.38,"sma_60":6.65,"sma_120":6.52},{"date":"2026-07-29","open":6.32,"high":6.35,"low":5.95,"close":5.97,"volume":140187,"rsi_14":41.67,"sma_20":6.36,"sma_60":6.62,"sma_120":6.52},{"date":"2026-07-30","open":6.02,"high":6.17,"low":5.83,"close":6.07,"volume":98562,"rsi_14":35.9,"sma_20":6.36,"sma_60":6.59,"sma_120":6.52},{"date":"2026-07-31","open":6.1,"high":6.68,"low":6.02,"close":6.58,"volume":200858,"rsi_14":43.44,"sma_20":6.38,"sma_60":6.56,"sma_120":6.52},{"date":"2026-08-03","open":6.6,"high":7.01,"low":6.25,"close":6.98,"volume":160902,"rsi_14":57.87,"sma_20":6.4,"sma_60":6.54,"sma_120":6.54},{"date":"2026-08-04","open":7.17,"high":7.53,"low":7.16,"close":7.48,"volume":218604,"rsi_14":67.15,"sma_20":6.47,"sma_60":6.53,"sma_120":6.55},{"date":"2026-08-05","open":7.48,"high":7.71,"low":7.44,"close":7.48,"volume":149701,"rsi_14":68.52,"sma_20":6.53,"sma_60":6.53,"sma_120":6.55},{"date":"2026-08-06","open":7.5,"high":7.69,"low":7.29,"close":7.37,"volume":324068,"rsi_14":68.27,"sma_20":6.58,"sma_60":6.55,"sma_120":6.56},{"date":"2026-08-07","open":6.69,"high":7.9,"low":6.2,"close":7.5,"volume":281695,"rsi_14":74.62,"sma_20":6.63,"sma_60":6.57,"sma_120":6.57},{"date":"2026-08-10","open":7.46,"high":7.56,"low":7.06,"close":7.26,"volume":185390,"rsi_14":67.13,"sma_20":6.65,"sma_60":6.58,"sma_120":6.57},{"date":"2026-08-11","open":7.33,"high":7.79,"low":7.26,"close":7.62,"volume":163082,"rsi_14":70.36,"sma_20":6.7,"sma_60":6.6,"sma_120":6.58},{"date":"2026-08-12","open":7.8,"high":8.01,"low":7.55,"close":7.79,"volume":159543,"rsi_14":73.97,"sma_20":6.76,"sma_60":6.62,"sma_120":6.58},{"date":"2026-08-13","open":7.79,"high":7.79,"low":7.08,"close":7.15,"volume":212729},{"date":"2026-08-14","open":7.09,"high":7.29,"low":6.96,"close":7.25,"volume":134107,"rsi_14":61.85,"sma_20":6.84,"sma_60":6.66,"sma_120":6.59},{"date":"2026-08-17","open":7.16,"high":7.16,"low":6.91,"close":7.02,"volume":109380},{"date":"2026-08-18","open":7.06,"high":7.06,"low":6.64,"close":6.7,"volume":131037,"rsi_14":59.11,"sma_20":6.9,"sma_60":6.71,"sma_120":6.59},{"date":"2026-08-19","open":6.74,"high":6.94,"low":6.45,"close":6.59,"volume":145532,"rsi_14":56.81,"sma_20":6.91,"sma_60":6.73,"sma_120":6.59},{"date":"2026-08-20","open":6.4,"high":6.54,"low":6.25,"close":6.41,"volume":158828},{"date":"2026-08-21","open":6.43,"high":6.58,"low":6.3,"close":6.5,"volume":84052,"rsi_14":42.45,"sma_20":6.92,"sma_60":6.74,"sma_120":6.58},{"date":"2026-08-24","open":6.51,"high":6.61,"low":6.28,"close":6.36,"volume":106218,"rsi_14":30.14,"sma_20":6.92,"sma_60":6.74,"sma_120":6.57},{"date":"2026-08-25","open":6.45,"high":6.45,"low":6.12,"close":6.19,"volume":139377,"rsi_14":28.43,"sma_20":6.91,"sma_60":6.74,"sma_120":6.56},{"date":"2026-08-26","open":6.16,"high":6.24,"low":6.09,"close":6.2,"volume":100393,"rsi_14":29.76,"sma_20":6.92,"sma_60":6.74,"sma_120":6.55},{"date":"2026-08-27","open":6.1,"high":6.27,"low":6.1,"close":6.18,"volume":112820,"rsi_14":26.26,"sma_20":6.93,"sma_60":6.74,"sma_120":6.55},{"date":"2026-08-28","open":6.15,"high":6.46,"low":5.83,"close":5.89,"volume":267378,"rsi_14":25.93,"sma_20":6.9,"sma_60":6.73,"sma_120":6.54},{"date":"2026-08-31","open":5.91,"high":6.01,"low":5.81,"close":5.9,"volume":242379,"rsi_14":15.49,"sma_20":6.84,"sma_60":6.71,"sma_120":6.54},{"date":"2026-09-01","open":5.82,"high":6.25,"low":5.67,"close":5.72,"volume":415586,"rsi_14":8.47,"sma_20":6.75,"sma_60":6.7,"sma_120":6.53},{"date":"2026-09-02","open":5.7,"high":6.13,"low":5.7,"close":5.91,"volume":254237,"rsi_14":19.21,"sma_20":6.67,"sma_60":6.69,"sma_120":6.53},{"date":"2026-09-03","open":5.99,"high":6.03,"low":5.63,"close":5.73,"volume":160002,"rsi_14":14.15,"sma_20":6.59,"sma_60":6.68,"sma_120":6.53},{"date":"2026-09-04","open":5.75,"high":6.13,"low":5.75,"close":6.1,"volume":194567,"rsi_14":29.65,"sma_20":6.52,"sma_60":6.67,"sma_120":6.53},{"date":"2026-09-08","open":6.11,"high":6.24,"low":6.01,"close":6.12,"volume":123521,"rsi_14":35.53,"sma_20":6.47,"sma_60":6.66,"sma_120":6.53},{"date":"2026-09-09","open":6.1,"high":6.23,"low":5.86,"close":5.94,"volume":166963,"rsi_14":33.99,"sma_20":6.38,"sma_60":6.64,"sma_120":6.53},{"date":"2026-09-10","open":5.84,"high":5.97,"low":5.67,"close":5.73,"volume":176086},{"date":"2026-09-11","open":5.89,"high":6.04,"low":5.8,"close":5.88,"volume":165262,"rsi_14":35.38,"sma_20":6.22,"sma_60":6.6,"sma_120":6.54},{"date":"2026-09-14","open":5.73,"high":6.0,"low":5.64,"close":5.96,"volume":187458,"rsi_14":40.29,"sma_20":6.15,"sma_60":6.58,"sma_120":6.54},{"date":"2026-09-15","open":6.01,"high":6.01,"low":5.7,"close":5.78,"volume":190019},{"date":"2026-09-16","open":5.85,"high":5.92,"low":5.72,"close":5.82,"volume":133297,"rsi_14":40.95,"sma_20":6.05,"sma_60":6.52,"sma_120":6.54},{"date":"2026-09-17","open":5.95,"high":6.13,"low":5.92,"close":6.13,"volume":138906,"rsi_14":48.95,"sma_20":6.02,"sma_60":6.5,"sma_120":6.55},{"date":"2026-09-18","open":6.18,"high":6.18,"low":5.92,"close":6.08,"volume":257169,"rsi_14":54.42,"sma_20":6.01,"sma_60":6.48,"sma_120":6.56},{"date":"2026-09-21","open":6.17,"high":6.29,"low":5.87,"close":6.03,"volume":247400},{"date":"2026-09-22","open":6.16,"high":6.33,"low":5.93,"close":6.28,"volume":231582,"rsi_14":62.22,"sma_20":5.98,"sma_60":6.43,"sma_120":6.57},{"date":"2026-09-23","open":6.28,"high":6.28,"low":5.99,"close":6.01,"volume":360797,"rsi_14":52.59,"sma_20":5.97,"sma_60":6.42,"sma_120":6.58},{"date":"2026-09-24","open":6.01,"high":6.08,"low":5.77,"close":5.82,"volume":179373,"rsi_14":52.47,"sma_20":5.95,"sma_60":6.41,"sma_120":6.58},{"date":"2026-09-25","open":5.75,"high":6.23,"low":5.75,"close":6.22,"volume":254080,"rsi_14":52.52,"sma_20":5.95,"sma_60":6.41,"sma_120":6.59},{"date":"2026-09-28","open":6.15,"high":6.16,"low":5.69,"close":5.78,"volume":462407},{"date":"2026-09-29","open":5.77,"high":5.99,"low":5.75,"close":5.93,"volume":166952,"rsi_14":49.82,"sma_20":5.95,"sma_60":6.4,"sma_120":6.6},{"date":"2026-09-30","open":6.05,"high":6.11,"low":5.84,"close":6.08,"volume":296875,"rsi_14":56.46,"sma_20":5.97,"sma_60":6.4,"sma_120":6.6},{"date":"2026-10-01","open":6.02,"high":6.32,"low":5.8,"close":6.32,"volume":204524},{"date":"2026-10-02","open":6.51,"high":6.64,"low":6.37,"close":6.48,"volume":285382,"rsi_14":59.03,"sma_20":6.02,"sma_60":6.4,"sma_120":6.6},{"date":"2026-10-05","open":6.5,"high":6.58,"low":6.25,"close":6.45,"volume":216536},{"date":"2026-10-06","open":6.52,"high":6.79,"low":6.5,"close":6.74,"volume":187582,"rsi_14":65.55,"sma_20":6.07,"sma_60":6.4,"sma_120":6.6},{"date":"2026-10-07","open":6.62,"high":6.62,"low":6.23,"close":6.48,"volume":180452,"rsi_14":56.16,"sma_20":6.1,"sma_60":6.39,"sma_120":6.6},{"date":"2026-10-08","open":6.38,"high":6.69,"low":6.25,"close":6.32,"volume":284979,"rsi_14":54.3,"sma_20":6.13,"sma_60":6.39,"sma_120":6.6},{"date":"2026-10-09","open":6.31,"high":6.43,"low":6.24,"close":6.34,"volume":90000,"rsi_14":55.15,"sma_20":6.15,"sma_60":6.39,"sma_120":6.59},{"date":"2026-10-12","open":6.28,"high":6.49,"low":6.16,"close":6.28,"volume":161150,"rsi_14":50.0,"sma_20":6.17,"sma_60":6.39,"sma_120":6.59},{"date":"2026-10-13","open":6.3,"high":6.62,"low":6.25,"close":6.57,"volume":176636,"rsi_14":59.72,"sma_20":6.21,"sma_60":6.39,"sma_120":6.59},{"date":"2026-10-14","open":6.41,"high":6.46,"low":6.07,"close":6.09,"volume":175621,"rsi_14":53.97,"sma_20":6.22,"sma_60":6.39,"sma_120":6.58},{"date":"2026-10-15","open":6.05,"high":6.17,"low":5.91,"close":6.03,"volume":209655,"rsi_14":46.76,"sma_20":6.22,"sma_60":6.38,"sma_120":6.56},{"date":"2026-10-16","open":6.05,"high":6.14,"low":5.93,"close":5.94,"volume":168065,"rsi_14":53.39,"sma_20":6.21,"sma_60":6.38,"sma_120":6.55},{"date":"2026-10-19","open":6.02,"high":6.13,"low":5.93,"close":6.08,"volume":140662,"rsi_14":53.09,"sma_20":6.21,"sma_60":6.37,"sma_120":6.53},{"date":"2026-10-20","open":6.0,"high":6.14,"low":5.84,"close":6.06,"volume":140502,"rsi_14":49.57,"sma_20":6.2,"sma_60":6.37,"sma_120":6.52},{"date":"2026-10-21","open":6.19,"high":6.46,"low":6.1,"close":6.44,"volume":217623,"rsi_14":52.26,"sma_20":6.22,"sma_60":6.37,"sma_120":6.51},{"date":"2026-10-22","open":6.28,"high":6.43,"low":6.21,"close":6.36,"volume":134221,"rsi_14":47.86,"sma_20":6.25,"sma_60":6.38,"sma_120":6.5},{"date":"2026-10-23","open":6.22,"high":6.41,"low":6.11,"close":6.22,"volume":144451,"rsi_14":45.44,"sma_20":6.25,"sma_60":6.38,"sma_120":6.48}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.51,"ttm_eps":null,"close":7.7552},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.78,"ttm_eps":null,"close":6.5663},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.36,"ttm_eps":null,"close":6.4223},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.36,"ttm_eps":null,"close":4.6411},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.84,"ttm_eps":null,"close":6.32},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":101.25,"ttm_eps":null,"close":7.24}],"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":"Alta Equipment Group Inc","phase":"above-fold","symbol_resolved":true}