{"status":"ok","report":{"price_analysis":{"current":3.3,"change_1d":-3.2,"change_7d":-3.8,"change_30d":-28.6,"high_30d":4.68,"low_30d":3.2,"position_in_range":7.0,"support":3.35,"resistance":4.53},"summary":"Array Technologies Inc(ARRY)은 Technology 섹터 US 시장 종목입니다, 시가총액 5.08억. 현재가 $3.30, 전일 대비 -3.2%, 30일 -28.6%. ROE 0.8%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.8%입니다. 시가총액 5.08억. 매출 11.85억, 영업이익 3937.00만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":6.53,"roe":0.75,"eps":null,"revenue":1185012000.0,"operating_income":39370000.0,"net_income":-85900000.0,"market_cap":507625800,"profit_margin":-7.25,"roa":1.59,"operating_margin":3.32,"gross_margin":29.12,"debt_ratio":2.849016738588344,"total_assets":1534036000.0,"total_equity":-202080000.0,"total_debt":752886000.0,"dividend_yield":0.0,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 28.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.27)가 시그널선(-0.26)을 하회합니다(데드크로스). 현재가가 SMA20(4)과 SMA60(4) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3~4 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":28.089887640449433,"macd":-0.26794441458532026,"macd_signal":-0.260533179364563,"sma_20":3.6955,"sma_60":4.3925833333333335,"bb_upper":4.239465991584033,"bb_lower":3.1515340084159673,"atr_14":0.20570714285714287},"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 (순손실, PBR 6.53x) — 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":"순손실"}]},"growth":{"grade":"B","percentile":86,"summary":"매출 +53.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":53.1,"unit":"%","percentile":82,"direction":"higher_better"},{"name":"영업이익 성장률","value":109.8,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.8%","metrics":[{"name":"ROE","value":0.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-7.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":28.1,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-28.6,"unit":"%","percentile":21,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":73,"summary":"유동비율 2.2x","metrics":[{"name":"유동비율","value":2.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"이자보상배율","value":6.8,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.15,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 6.53x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +53.1%"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"momentum":{"grade":"D","reason":"RSI 28"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.59,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.75,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.15,"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":29.12,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.32,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-7.25,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 53% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 53% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":6.53,"per_5y_high":18.25,"per_5y_low":9.07,"per_5y_avg":12.06,"per_percentile":null,"pbr_5y_high":12.87,"pbr_5y_low":5.25,"pbr_5y_avg":7.58,"pbr_percentile":50.0,"per_5y_median":11.83,"pbr_5y_median":6.88,"history":[{"quarter":"2024-Q2","per":11.83,"pbr":6.45},{"quarter":"2024-Q3","per":9.24,"pbr":5.25},{"quarter":"2024-Q4","per":10.94,"pbr":7.6},{"quarter":"2025-Q1","per":9.07,"pbr":5.47},{"quarter":"2025-Q2","per":10.26,"pbr":5.87},{"quarter":"2025-Q3","per":12.07,"pbr":7.32},{"quarter":"2025-Q4","per":18.25,"pbr":12.87},{"quarter":"2026-Q1","per":13.15,"pbr":9.81},{"quarter":"2026-Q2","per":13.72,"pbr":null},{"quarter":"현재","per":null,"pbr":6.53}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":10.26,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6.6,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6.04,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4.87,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5.9,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8.15,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9.22,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7.23,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7.41,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOLAR"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.83,"eps":0.8672,"close":10.26,"source":"reported"},{"date":"2024-07","per":12.13,"eps":0.8672,"close":10.52,"source":"reported"},{"date":"2024-08","per":7.74,"eps":0.8672,"close":6.71,"source":"reported"},{"date":"2024-09","per":9.24,"eps":0.7146,"close":6.6,"source":"reported"},{"date":"2024-10","per":9.14,"eps":0.7146,"close":6.53,"source":"reported"},{"date":"2024-11","per":9.39,"eps":0.7146,"close":6.71,"source":"reported"},{"date":"2024-12","per":10.94,"eps":0.5521,"close":6.04,"source":"reported"},{"date":"2025-01","per":13.28,"eps":0.5521,"close":7.33,"source":"reported"},{"date":"2025-02","per":9.56,"eps":0.5521,"close":5.28,"source":"reported"},{"date":"2025-03","per":9.07,"eps":0.537,"close":4.87,"source":"reported"},{"date":"2025-04","per":8.9,"eps":0.537,"close":4.78,"source":"reported"},{"date":"2025-05","per":12.29,"eps":0.537,"close":6.6,"source":"reported"},{"date":"2025-06","per":10.26,"eps":0.5751,"close":5.9,"source":"reported"},{"date":"2025-07","per":11.3,"eps":0.5751,"close":6.5,"source":"reported"},{"date":"2025-08","per":15.67,"eps":0.5751,"close":9.01,"source":"reported"},{"date":"2025-09","per":12.07,"eps":0.6751,"close":8.15,"source":"reported"},{"date":"2025-10","per":12.83,"eps":0.6751,"close":8.66,"source":"reported"},{"date":"2025-11","per":11.12,"eps":0.6751,"close":7.51,"source":"reported"},{"date":"2025-12","per":18.25,"eps":0.5051,"close":9.22,"source":"reported"},{"date":"2026-01","per":22.42,"eps":0.5051,"close":11.32,"source":"reported"},{"date":"2026-02","per":15.01,"eps":0.5051,"close":7.58,"source":"reported"},{"date":"2026-03","per":13.15,"eps":0.55,"close":7.23,"source":"reported"},{"date":"2026-04","per":14.07,"eps":0.55,"close":7.74,"source":"reported"},{"date":"2026-05","per":16.51,"eps":0.55,"close":9.08,"source":"reported"},{"date":"2026-06","per":13.72,"eps":0.54,"close":7.41,"source":"reported"},{"date":"2026-07","per":9.67,"eps":0.54,"close":5.22,"source":"reported"},{"date":"2026-08","per":8.19,"eps":0.54,"close":4.42,"source":"reported"},{"date":"2026-09","per":7.46,"eps":0.54,"close":4.03,"source":"reported"},{"date":"2026-10","per":6.11,"eps":0.54,"close":3.3,"source":"reported"}],"trailing_per_history_meta":{"avg":11.77,"std":3.45,"upper_1sd":15.22,"lower_1sd":8.32,"current":6.11,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"6.5배"},{"label":"ROE","value":"0.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:46:05.897851+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.22,"revenue":342065000.0,"operating_income":34765000.0,"net_income":24346000.0,"market_cap":null,"profit_margin":0.0711736073553272,"operating_margin":0.10163273062137312,"roa":0.015870553233431287,"gross_margin":0.29118442401298,"total_equity":-202080000.0,"total_assets":1534036000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":15.43,"roe":0.007454719206820863,"dividend_yield":null,"eps":0.06,"revenue":223412000.0,"operating_income":4523000.0,"net_income":1997000.0,"market_cap":1199867000.0,"profit_margin":0.008938642508012103,"operating_margin":0.020245107693409484,"roa":0.0013538735223151848,"gross_margin":0.28200812848011747,"total_equity":267884000.0,"total_assets":1475027000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.5597262546661137,"dividend_yield":null,"eps":-0.01,"revenue":226044000.0,"operating_income":-46383000.0,"net_income":-145746000.0,"market_cap":null,"profit_margin":-0.6447682752030578,"operating_margin":-0.20519456389021606,"roa":-0.10039041405380385,"gross_margin":0.08551432464475943,"total_equity":260388000.0,"total_assets":1451792000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0828074910588276,"dividend_yield":null,"eps":0.27,"revenue":393491000.0,"operating_income":46465000.0,"net_income":33503000.0,"market_cap":null,"profit_margin":0.08514298929327481,"operating_margin":0.11808402225209726,"roa":0.02079432161031703,"gross_margin":0.2685474381879128,"total_equity":404589000.0,"total_assets":1611161000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.11843030974965439,"dividend_yield":null,"eps":0.23,"revenue":362243000.0,"operating_income":46526000.0,"net_income":43262000.0,"market_cap":null,"profit_margin":0.11942811869380499,"operating_margin":0.12843864477712474,"roa":0.028052897303648523,"gross_margin":0.26811836253564597,"total_equity":365295000.0,"total_assets":1542158000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.051749072929542644,"dividend_yield":null,"eps":0.0151,"revenue":302363000.0,"operating_income":27134000.0,"net_income":16746000.0,"market_cap":null,"profit_margin":0.055383760579171395,"operating_margin":0.08973981604892133,"roa":0.011745331255374334,"gross_margin":0.25276902266481016,"total_equity":323600000.0,"total_assets":1425758000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.4393615732165423,"dividend_yield":null,"eps":0.16,"revenue":275232000.0,"operating_income":-142346000.0,"net_income":-126903000.0,"market_cap":null,"profit_margin":-0.4610764736658528,"operating_margin":-0.5171855016858505,"roa":-0.08899234852198354,"gross_margin":0.28455630159283807,"total_equity":288835000.0,"total_assets":1425999000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.3092550740681589,"dividend_yield":null,"eps":0.17,"revenue":231406000.0,"operating_income":-132675000.0,"net_income":-141354000.0,"market_cap":null,"profit_margin":-0.6108484654676197,"operating_margin":-0.5733429556709851,"roa":-0.09043160275963723,"gross_margin":0.3384311556312282,"total_equity":457079000.0,"total_assets":1563104000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04442370024633735,"dividend_yield":null,"eps":0.1918996368931495,"revenue":255766000.0,"operating_income":39602000.0,"net_income":25698000.0,"market_cap":null,"profit_margin":0.1004746526121533,"operating_margin":0.15483684305185208,"roa":0.015560192355899588,"gross_margin":0.33606108708741583,"total_equity":578475000.0,"total_assets":1651522000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.030239433093238094,"revenue":153403000.0,"operating_income":8414000.0,"net_income":2165000.0,"market_cap":null,"profit_margin":0.01411315293703513,"operating_margin":0.054848992522962395,"roa":null,"gross_margin":0.3591194435571664,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0378144102943778,"dividend_yield":null,"eps":0.3224515253535772,"revenue":341615000.0,"operating_income":30220000.0,"net_income":23086000.0,"market_cap":null,"profit_margin":0.06757899975118188,"operating_margin":0.08846215769213882,"roa":0.013526363988443472,"gross_margin":0.24656118730149437,"total_equity":610508000.0,"total_assets":1706741000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03747278526397077,"dividend_yield":null,"eps":0.3226191342206067,"revenue":350438000.0,"operating_income":40205000.0,"net_income":23098000.0,"market_cap":null,"profit_margin":0.06591180180231596,"operating_margin":0.11472785485592316,"roa":0.012985472439461939,"gross_margin":0.24934225169644844,"total_equity":616394000.0,"total_assets":1778757000.0}],"current_price":3.3,"change_pct":-3.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-10-15","close":36.45},{"date":"2020-10-16","close":38.95},{"date":"2020-10-19","close":38.95},{"date":"2020-10-20","close":38.5},{"date":"2020-10-21","close":39.34},{"date":"2020-10-22","close":43.94},{"date":"2020-10-23","close":42.0},{"date":"2020-10-26","close":39.5},{"date":"2020-10-27","close":38.0},{"date":"2020-10-28","close":37.46},{"date":"2020-10-29","close":37.81},{"date":"2020-10-30","close":36.85},{"date":"2020-11-02","close":36.78},{"date":"2020-11-03","close":37.57},{"date":"2020-11-04","close":35.94},{"date":"2020-11-05","close":39.34},{"date":"2020-11-06","close":44.81},{"date":"2020-11-09","close":42.0},{"date":"2020-11-10","close":39.7},{"date":"2020-11-11","close":39.16},{"date":"2020-11-12","close":37.63},{"date":"2020-11-13","close":38.47},{"date":"2020-11-16","close":39.32},{"date":"2020-11-17","close":40.05},{"date":"2020-11-18","close":41.97},{"date":"2020-11-19","close":42.7},{"date":"2020-11-20","close":45.1},{"date":"2020-11-23","close":45.1},{"date":"2020-11-24","close":46.2},{"date":"2020-11-25","close":47.43},{"date":"2020-11-27","close":47.11},{"date":"2020-11-30","close":45.58},{"date":"2020-12-01","close":40.6},{"date":"2020-12-02","close":37.6},{"date":"2020-12-03","close":35.85},{"date":"2020-12-04","close":34.09},{"date":"2020-12-07","close":35.18},{"date":"2020-12-08","close":36.57},{"date":"2020-12-09","close":36.12},{"date":"2020-12-10","close":36.1},{"date":"2020-12-11","close":36.47},{"date":"2020-12-14","close":36.95},{"date":"2020-12-15","close":38.64},{"date":"2020-12-16","close":40.49},{"date":"2020-12-17","close":41.91},{"date":"2020-12-18","close":42.0},{"date":"2020-12-21","close":43.08},{"date":"2020-12-22","close":44.27},{"date":"2020-12-23","close":45.1},{"date":"2020-12-24","close":44.18},{"date":"2020-12-28","close":43.41},{"date":"2020-12-29","close":42.44},{"date":"2020-12-30","close":43.47},{"date":"2020-12-31","close":43.14},{"date":"2021-01-04","close":42.42},{"date":"2021-01-05","close":41.91},{"date":"2021-01-06","close":47.04},{"date":"2021-01-07","close":49.7},{"date":"2021-01-08","close":50.76},{"date":"2021-01-11","close":51.0},{"date":"2021-01-12","close":51.01},{"date":"2021-01-13","close":49.5},{"date":"2021-01-14","close":48.46},{"date":"2021-01-15","close":45.93},{"date":"2021-01-19","close":48.36},{"date":"2021-01-20","close":48.2},{"date":"2021-01-21","close":49.7},{"date":"2021-01-22","close":51.05},{"date":"2021-01-25","close":48.36},{"date":"2021-01-26","close":45.91},{"date":"2021-01-27","close":41.28},{"date":"2021-01-28","close":42.26},{"date":"2021-01-29","close":40.76},{"date":"2021-02-01","close":41.03},{"date":"2021-02-02","close":43.37},{"date":"2021-02-03","close":43.08},{"date":"2021-02-04","close":43.98},{"date":"2021-02-05","close":43.81},{"date":"2021-02-08","close":43.89},{"date":"2021-02-09","close":44.05},{"date":"2021-02-10","close":44.12},{"date":"2021-02-11","close":44.15},{"date":"2021-02-12","close":44.34},{"date":"2021-02-16","close":43.47},{"date":"2021-02-17","close":41.96},{"date":"2021-02-18","close":40.53},{"date":"2021-02-19","close":40.06},{"date":"2021-02-22","close":38.5},{"date":"2021-02-23","close":38.94},{"date":"2021-02-24","close":39.44},{"date":"2021-02-25","close":38.08},{"date":"2021-02-26","close":37.08},{"date":"2021-03-01","close":39.9},{"date":"2021-03-02","close":38.1},{"date":"2021-03-03","close":37.1},{"date":"2021-03-04","close":35.55},{"date":"2021-03-05","close":34.22},{"date":"2021-03-08","close":33.3},{"date":"2021-03-09","close":35.03},{"date":"2021-03-10","close":33.52},{"date":"2021-03-11","close":35.07},{"date":"2021-03-12","close":34.56},{"date":"2021-03-15","close":35.35},{"date":"2021-03-16","close":35.94},{"date":"2021-03-17","close":31.61},{"date":"2021-03-18","close":29.64},{"date":"2021-03-19","close":29.65},{"date":"2021-03-22","close":30.0},{"date":"2021-03-23","close":29.11},{"date":"2021-03-24","close":27.65},{"date":"2021-03-25","close":28.0},{"date":"2021-03-26","close":28.46},{"date":"2021-03-29","close":27.23},{"date":"2021-03-30","close":29.21},{"date":"2021-03-31","close":29.82},{"date":"2021-04-01","close":30.02},{"date":"2021-04-05","close":28.27},{"date":"2021-04-06","close":29.29},{"date":"2021-04-07","close":29.51},{"date":"2021-04-08","close":30.22},{"date":"2021-04-09","close":29.82},{"date":"2021-04-12","close":29.57},{"date":"2021-04-13","close":29.1},{"date":"2021-04-14","close":29.02},{"date":"2021-04-15","close":26.66},{"date":"2021-04-16","close":27.72},{"date":"2021-04-19","close":26.64},{"date":"2021-04-20","close":26.23},{"date":"2021-04-21","close":27.62},{"date":"2021-04-22","close":29.17},{"date":"2021-04-23","close":29.37},{"date":"2021-04-26","close":29.63},{"date":"2021-04-27","close":30.63},{"date":"2021-04-28","close":29.25},{"date":"2021-04-29","close":29.44},{"date":"2021-04-30","close":28.16},{"date":"2021-05-03","close":27.34},{"date":"2021-05-04","close":25.54},{"date":"2021-05-05","close":24.88},{"date":"2021-05-06","close":25.35},{"date":"2021-05-07","close":25.36},{"date":"2021-05-10","close":24.88},{"date":"2021-05-11","close":24.95},{"date":"2021-05-12","close":13.46},{"date":"2021-05-13","close":14.45},{"date":"2021-05-14","close":14.23},{"date":"2021-05-17","close":14.25},{"date":"2021-05-18","close":14.0},{"date":"2021-05-19","close":14.57},{"date":"2021-05-20","close":15.24},{"date":"2021-05-21","close":16.12},{"date":"2021-05-24","close":15.56},{"date":"2021-05-25","close":15.3},{"date":"2021-05-26","close":15.87},{"date":"2021-05-27","close":16.1},{"date":"2021-05-28","close":16.3},{"date":"2021-06-01","close":16.32},{"date":"2021-06-02","close":15.8},{"date":"2021-06-03","close":15.27},{"date":"2021-06-04","close":15.03},{"date":"2021-06-07","close":15.55},{"date":"2021-06-08","close":16.35},{"date":"2021-06-09","close":15.65},{"date":"2021-06-10","close":16.33},{"date":"2021-06-11","close":16.15},{"date":"2021-06-14","close":16.09},{"date":"2021-06-15","close":15.4},{"date":"2021-06-16","close":16.05},{"date":"2021-06-17","close":16.24},{"date":"2021-06-18","close":16.21},{"date":"2021-06-21","close":15.56},{"date":"2021-06-22","close":15.65},{"date":"2021-06-23","close":15.75},{"date":"2021-06-24","close":15.64},{"date":"2021-06-25","close":15.78},{"date":"2021-06-28","close":16.57},{"date":"2021-06-29","close":16.29},{"date":"2021-06-30","close":15.6},{"date":"2021-07-01","close":16.14},{"date":"2021-07-02","close":15.79},{"date":"2021-07-06","close":15.94},{"date":"2021-07-07","close":16.16},{"date":"2021-07-08","close":15.85},{"date":"2021-07-09","close":15.92},{"date":"2021-07-12","close":15.92},{"date":"2021-07-13","close":15.56},{"date":"2021-07-14","close":14.36},{"date":"2021-07-15","close":13.82},{"date":"2021-07-16","close":13.54},{"date":"2021-07-19","close":13.25},{"date":"2021-07-20","close":14.09},{"date":"2021-07-21","close":14.28},{"date":"2021-07-22","close":14.11},{"date":"2021-07-23","close":13.65},{"date":"2021-07-26","close":13.08},{"date":"2021-07-27","close":13.2},{"date":"2021-07-28","close":13.65},{"date":"2021-07-29","close":13.61},{"date":"2021-07-30","close":13.54},{"date":"2021-08-02","close":12.96},{"date":"2021-08-03","close":13.46},{"date":"2021-08-04","close":13.44},{"date":"2021-08-05","close":13.74},{"date":"2021-08-06","close":13.62},{"date":"2021-08-09","close":13.71},{"date":"2021-08-10","close":15.18},{"date":"2021-08-11","close":15.32},{"date":"2021-08-12","close":17.3},{"date":"2021-08-13","close":17.31},{"date":"2021-08-16","close":17.16},{"date":"2021-08-17","close":17.38},{"date":"2021-08-18","close":19.01},{"date":"2021-08-19","close":17.99},{"date":"2021-08-20","close":18.79},{"date":"2021-08-23","close":19.26},{"date":"2021-08-24","close":18.95},{"date":"2021-08-25","close":18.58},{"date":"2021-08-26","close":19.3},{"date":"2021-08-27","close":19.32},{"date":"2021-08-30","close":18.92},{"date":"2021-08-31","close":19.07},{"date":"2021-09-01","close":18.98},{"date":"2021-09-02","close":19.36},{"date":"2021-09-03","close":19.5},{"date":"2021-09-07","close":19.72},{"date":"2021-09-08","close":18.73},{"date":"2021-09-09","close":18.85},{"date":"2021-09-10","close":17.63},{"date":"2021-09-13","close":19.0},{"date":"2021-09-14","close":18.5},{"date":"2021-09-15","close":18.12},{"date":"2021-09-16","close":18.23},{"date":"2021-09-17","close":18.5},{"date":"2021-09-20","close":17.72},{"date":"2021-09-21","close":18.13},{"date":"2021-09-22","close":18.14},{"date":"2021-09-23","close":18.01},{"date":"2021-09-24","close":17.29},{"date":"2021-09-27","close":18.12},{"date":"2021-09-28","close":17.62},{"date":"2021-09-29","close":17.65},{"date":"2021-09-30","close":18.52},{"date":"2021-10-01","close":18.1},{"date":"2021-10-04","close":16.8},{"date":"2021-10-05","close":16.88},{"date":"2021-10-06","close":17.05},{"date":"2021-10-07","close":18.17},{"date":"2021-10-08","close":18.39},{"date":"2021-10-11","close":19.17},{"date":"2021-10-12","close":19.91},{"date":"2021-10-13","close":19.95},{"date":"2021-10-14","close":20.0},{"date":"2021-10-15","close":18.87},{"date":"2021-10-18","close":19.41},{"date":"2021-10-19","close":20.41},{"date":"2021-10-20","close":18.66},{"date":"2021-10-21","close":19.05},{"date":"2021-10-22","close":17.92},{"date":"2021-10-25","close":18.2},{"date":"2021-10-26","close":17.84},{"date":"2021-10-27","close":18.3},{"date":"2021-10-28","close":18.87},{"date":"2021-10-29","close":21.35},{"date":"2021-11-01","close":22.75},{"date":"2021-11-02","close":22.1},{"date":"2021-11-03","close":22.93},{"date":"2021-11-04","close":22.8},{"date":"2021-11-05","close":22.46},{"date":"2021-11-08","close":21.87},{"date":"2021-11-09","close":21.57},{"date":"2021-11-10","close":20.5},{"date":"2021-11-11","close":22.11},{"date":"2021-11-12","close":26.55},{"date":"2021-11-15","close":27.09},{"date":"2021-11-16","close":26.65},{"date":"2021-11-17","close":26.36},{"date":"2021-11-18","close":24.4},{"date":"2021-11-19","close":24.73},{"date":"2021-11-22","close":24.22},{"date":"2021-11-23","close":22.95},{"date":"2021-11-24","close":23.68},{"date":"2021-11-26","close":22.72},{"date":"2021-11-29","close":22.85},{"date":"2021-11-30","close":18.015},{"date":"2021-12-01","close":17.65},{"date":"2021-12-02","close":17.67},{"date":"2021-12-03","close":16.87},{"date":"2021-12-06","close":17.46},{"date":"2021-12-07","close":18.0},{"date":"2021-12-08","close":18.05},{"date":"2021-12-09","close":17.33},{"date":"2021-12-10","close":17.27},{"date":"2021-12-13","close":17.8},{"date":"2021-12-14","close":17.5},{"date":"2021-12-15","close":16.94},{"date":"2021-12-16","close":16.67},{"date":"2021-12-17","close":16.58},{"date":"2021-12-20","close":15.39},{"date":"2021-12-21","close":16.24},{"date":"2021-12-22","close":16.13},{"date":"2021-12-23","close":16.43},{"date":"2021-12-27","close":16.53},{"date":"2021-12-28","close":15.92},{"date":"2021-12-29","close":15.75},{"date":"2021-12-30","close":15.94},{"date":"2021-12-31","close":15.69},{"date":"2022-01-03","close":15.91},{"date":"2022-01-04","close":14.97},{"date":"2022-01-05","close":13.92},{"date":"2022-01-06","close":13.84},{"date":"2022-01-07","close":14.12},{"date":"2022-01-10","close":14.01},{"date":"2022-01-11","close":14.41},{"date":"2022-01-12","close":14.25},{"date":"2022-01-13","close":13.47},{"date":"2022-01-14","close":13.08},{"date":"2022-01-18","close":11.93},{"date":"2022-01-19","close":11.52},{"date":"2022-01-20","close":11.43},{"date":"2022-01-21","close":10.68},{"date":"2022-01-24","close":11.01},{"date":"2022-01-25","close":10.17},{"date":"2022-01-26","close":9.86},{"date":"2022-01-27","close":9.02},{"date":"2022-01-28","close":9.63},{"date":"2022-01-31","close":10.54},{"date":"2022-02-01","close":10.89},{"date":"2022-02-02","close":10.54},{"date":"2022-02-03","close":9.74},{"date":"2022-02-04","close":9.89},{"date":"2022-02-07","close":9.53},{"date":"2022-02-08","close":9.76},{"date":"2022-02-09","close":10.18},{"date":"2022-02-10","close":9.6},{"date":"2022-02-11","close":8.99},{"date":"2022-02-14","close":8.89},{"date":"2022-02-15","close":9.82},{"date":"2022-02-16","close":9.74},{"date":"2022-02-17","close":9.3},{"date":"2022-02-18","close":8.99},{"date":"2022-02-22","close":8.58},{"date":"2022-02-23","close":8.51},{"date":"2022-02-24","close":9.75},{"date":"2022-02-25","close":10.22},{"date":"2022-02-28","close":11.24},{"date":"2022-03-01","close":11.72},{"date":"2022-03-02","close":9.36},{"date":"2022-03-03","close":9.81},{"date":"2022-03-04","close":9.22},{"date":"2022-03-07","close":9.53},{"date":"2022-03-08","close":10.53},{"date":"2022-03-09","close":10.74},{"date":"2022-03-10","close":10.96},{"date":"2022-03-11","close":10.62},{"date":"2022-03-14","close":10.2},{"date":"2022-03-15","close":10.79},{"date":"2022-03-16","close":11.8},{"date":"2022-03-17","close":12.53},{"date":"2022-03-18","close":13.14},{"date":"2022-03-21","close":13.29},{"date":"2022-03-22","close":13.32},{"date":"2022-03-23","close":13.33},{"date":"2022-03-24","close":13.65},{"date":"2022-03-25","close":13.06},{"date":"2022-03-28","close":12.24},{"date":"2022-03-29","close":12.28},{"date":"2022-03-30","close":11.3},{"date":"2022-03-31","close":11.27},{"date":"2022-04-01","close":10.94},{"date":"2022-04-04","close":11.92},{"date":"2022-04-05","close":10.57},{"date":"2022-04-06","close":11.03},{"date":"2022-04-07","close":10.41},{"date":"2022-04-08","close":9.28},{"date":"2022-04-11","close":9.48},{"date":"2022-04-12","close":9.25},{"date":"2022-04-13","close":9.19},{"date":"2022-04-14","close":8.74},{"date":"2022-04-18","close":8.52},{"date":"2022-04-19","close":9.14},{"date":"2022-04-20","close":8.49},{"date":"2022-04-21","close":7.39},{"date":"2022-04-22","close":7.02},{"date":"2022-04-25","close":7.13},{"date":"2022-04-26","close":6.82},{"date":"2022-04-27","close":6.74},{"date":"2022-04-28","close":6.8},{"date":"2022-04-29","close":6.53},{"date":"2022-05-02","close":7.21},{"date":"2022-05-03","close":8.24},{"date":"2022-05-04","close":9.25},{"date":"2022-05-05","close":9.16},{"date":"2022-05-06","close":8.87},{"date":"2022-05-09","close":7.31},{"date":"2022-05-10","close":6.92},{"date":"2022-05-11","close":6.42},{"date":"2022-05-12","close":6.2},{"date":"2022-05-13","close":7.08},{"date":"2022-05-16","close":6.93},{"date":"2022-05-17","close":7.91},{"date":"2022-05-18","close":8.5},{"date":"2022-05-19","close":9.01},{"date":"2022-05-20","close":9.07},{"date":"2022-05-23","close":9.41},{"date":"2022-05-24","close":9.22},{"date":"2022-05-25","close":9.66},{"date":"2022-05-26","close":10.53},{"date":"2022-05-27","close":11.09},{"date":"2022-05-31","close":11.08},{"date":"2022-06-01","close":10.93},{"date":"2022-06-02","close":11.57},{"date":"2022-06-03","close":11.5},{"date":"2022-06-06","close":13.57},{"date":"2022-06-07","close":13.88},{"date":"2022-06-08","close":13.42},{"date":"2022-06-09","close":13.48},{"date":"2022-06-10","close":12.64},{"date":"2022-06-13","close":11.88},{"date":"2022-06-14","close":11.7},{"date":"2022-06-15","close":12.12},{"date":"2022-06-16","close":11.24},{"date":"2022-06-17","close":12.72},{"date":"2022-06-21","close":12.68},{"date":"2022-06-22","close":12.6},{"date":"2022-06-23","close":13.71},{"date":"2022-06-24","close":12.41},{"date":"2022-06-27","close":12.47},{"date":"2022-06-28","close":11.73},{"date":"2022-06-29","close":10.69},{"date":"2022-06-30","close":11.01},{"date":"2022-07-01","close":11.09},{"date":"2022-07-05","close":11.15},{"date":"2022-07-06","close":10.9},{"date":"2022-07-07","close":12.06},{"date":"2022-07-08","close":12.51},{"date":"2022-07-11","close":11.72},{"date":"2022-07-12","close":11.2},{"date":"2022-07-13","close":11.05},{"date":"2022-07-14","close":11.0},{"date":"2022-07-15","close":10.83},{"date":"2022-07-18","close":11.11},{"date":"2022-07-19","close":11.4},{"date":"2022-07-20","close":12.04},{"date":"2022-07-21","close":12.01},{"date":"2022-07-22","close":11.89},{"date":"2022-07-25","close":12.24},{"date":"2022-07-26","close":12.29},{"date":"2022-07-27","close":13.04},{"date":"2022-07-28","close":16.1},{"date":"2022-07-29","close":16.85},{"date":"2022-08-01","close":15.935},{"date":"2022-08-02","close":16.9},{"date":"2022-08-03","close":16.74},{"date":"2022-08-04","close":17.27},{"date":"2022-08-05","close":17.66},{"date":"2022-08-08","close":18.68},{"date":"2022-08-09","close":18.29},{"date":"2022-08-10","close":23.58},{"date":"2022-08-11","close":21.31},{"date":"2022-08-12","close":23.3},{"date":"2022-08-15","close":22.92},{"date":"2022-08-16","close":21.99},{"date":"2022-08-17","close":21.5},{"date":"2022-08-18","close":22.26},{"date":"2022-08-19","close":21.0},{"date":"2022-08-22","close":20.5},{"date":"2022-08-23","close":20.35},{"date":"2022-08-24","close":21.44},{"date":"2022-08-25","close":22.2},{"date":"2022-08-26","close":21.52},{"date":"2022-08-29","close":21.61},{"date":"2022-08-30","close":21.36},{"date":"2022-08-31","close":20.9},{"date":"2022-09-01","close":21.46},{"date":"2022-09-02","close":20.27},{"date":"2022-09-06","close":20.77},{"date":"2022-09-07","close":22.03},{"date":"2022-09-08","close":21.32},{"date":"2022-09-09","close":20.88},{"date":"2022-09-12","close":20.53},{"date":"2022-09-13","close":19.92},{"date":"2022-09-14","close":19.89},{"date":"2022-09-15","close":18.01},{"date":"2022-09-16","close":17.82},{"date":"2022-09-19","close":18.48},{"date":"2022-09-20","close":18.17},{"date":"2022-09-21","close":18.15},{"date":"2022-09-22","close":17.08},{"date":"2022-09-23","close":16.72},{"date":"2022-09-26","close":16.1},{"date":"2022-09-27","close":16.83},{"date":"2022-09-28","close":17.56},{"date":"2022-09-29","close":16.43},{"date":"2022-09-30","close":16.58},{"date":"2022-10-03","close":17.72},{"date":"2022-10-04","close":18.47},{"date":"2022-10-05","close":17.47},{"date":"2022-10-06","close":16.68},{"date":"2022-10-07","close":16.5},{"date":"2022-10-10","close":16.69},{"date":"2022-10-11","close":17.0},{"date":"2022-10-12","close":16.25},{"date":"2022-10-13","close":16.45},{"date":"2022-10-14","close":15.5},{"date":"2022-10-17","close":14.94},{"date":"2022-10-18","close":15.36},{"date":"2022-10-19","close":14.61},{"date":"2022-10-20","close":14.7},{"date":"2022-10-21","close":15.14},{"date":"2022-10-24","close":15.13},{"date":"2022-10-25","close":16.03},{"date":"2022-10-26","close":16.35},{"date":"2022-10-27","close":17.02},{"date":"2022-10-28","close":17.49},{"date":"2022-10-31","close":18.1},{"date":"2022-11-01","close":18.43},{"date":"2022-11-02","close":16.97},{"date":"2022-11-03","close":17.43},{"date":"2022-11-04","close":16.87},{"date":"2022-11-07","close":15.94},{"date":"2022-11-08","close":16.98},{"date":"2022-11-09","close":19.27},{"date":"2022-11-10","close":20.35},{"date":"2022-11-11","close":20.57},{"date":"2022-11-14","close":19.29},{"date":"2022-11-15","close":21.03},{"date":"2022-11-16","close":20.66},{"date":"2022-11-17","close":20.35},{"date":"2022-11-18","close":20.4},{"date":"2022-11-21","close":20.98},{"date":"2022-11-22","close":21.62},{"date":"2022-11-23","close":22.87},{"date":"2022-11-25","close":23.26},{"date":"2022-11-28","close":21.61},{"date":"2022-11-29","close":20.95},{"date":"2022-11-30","close":20.94},{"date":"2022-12-01","close":20.46},{"date":"2022-12-02","close":22.22},{"date":"2022-12-05","close":21.85},{"date":"2022-12-06","close":20.4},{"date":"2022-12-07","close":20.19},{"date":"2022-12-08","close":21.04},{"date":"2022-12-09","close":20.49},{"date":"2022-12-12","close":20.61},{"date":"2022-12-13","close":21.75},{"date":"2022-12-14","close":23.55},{"date":"2022-12-15","close":21.96},{"date":"2022-12-16","close":21.77},{"date":"2022-12-19","close":20.45},{"date":"2022-12-20","close":20.73},{"date":"2022-12-21","close":21.53},{"date":"2022-12-22","close":20.99},{"date":"2022-12-23","close":20.49},{"date":"2022-12-27","close":18.97},{"date":"2022-12-28","close":18.51},{"date":"2022-12-29","close":19.03},{"date":"2022-12-30","close":19.33},{"date":"2023-01-03","close":19.05},{"date":"2023-01-04","close":19.49},{"date":"2023-01-05","close":18.28},{"date":"2023-01-06","close":18.74},{"date":"2023-01-09","close":19.44},{"date":"2023-01-10","close":20.6},{"date":"2023-01-11","close":22.53},{"date":"2023-01-12","close":23.03},{"date":"2023-01-13","close":23.47},{"date":"2023-01-17","close":23.61},{"date":"2023-01-18","close":22.83},{"date":"2023-01-19","close":21.82},{"date":"2023-01-20","close":22.23},{"date":"2023-01-23","close":23.25},{"date":"2023-01-24","close":24.04},{"date":"2023-01-25","close":22.75},{"date":"2023-01-26","close":21.52},{"date":"2023-01-27","close":22.62},{"date":"2023-01-30","close":21.25},{"date":"2023-01-31","close":22.23},{"date":"2023-02-01","close":22.49},{"date":"2023-02-02","close":20.22},{"date":"2023-02-03","close":19.78},{"date":"2023-02-06","close":20.8},{"date":"2023-02-07","close":20.7},{"date":"2023-02-08","close":20.81},{"date":"2023-02-09","close":20.37},{"date":"2023-02-10","close":19.89},{"date":"2023-02-13","close":21.13},{"date":"2023-02-14","close":20.8},{"date":"2023-02-15","close":22.23},{"date":"2023-02-16","close":20.76},{"date":"2023-02-17","close":20.32},{"date":"2023-02-21","close":19.68},{"date":"2023-02-22","close":19.69},{"date":"2023-02-23","close":19.93},{"date":"2023-02-24","close":18.97},{"date":"2023-02-27","close":18.83},{"date":"2023-02-28","close":18.74},{"date":"2023-03-01","close":18.3},{"date":"2023-03-02","close":18.86},{"date":"2023-03-03","close":20.53},{"date":"2023-03-06","close":21.65},{"date":"2023-03-07","close":21.73},{"date":"2023-03-08","close":21.47},{"date":"2023-03-09","close":20.67},{"date":"2023-03-10","close":19.4},{"date":"2023-03-13","close":19.66},{"date":"2023-03-14","close":19.67},{"date":"2023-03-15","close":18.4},{"date":"2023-03-16","close":17.8},{"date":"2023-03-17","close":17.07},{"date":"2023-03-20","close":17.23},{"date":"2023-03-21","close":18.72},{"date":"2023-03-22","close":19.62},{"date":"2023-03-23","close":19.81},{"date":"2023-03-24","close":18.47},{"date":"2023-03-27","close":19.09},{"date":"2023-03-28","close":19.62},{"date":"2023-03-29","close":19.62},{"date":"2023-03-30","close":20.18},{"date":"2023-03-31","close":21.88},{"date":"2023-04-03","close":21.03},{"date":"2023-04-04","close":20.42},{"date":"2023-04-05","close":19.9},{"date":"2023-04-06","close":19.63},{"date":"2023-04-10","close":20.21},{"date":"2023-04-11","close":21.54},{"date":"2023-04-12","close":21.55},{"date":"2023-04-13","close":21.79},{"date":"2023-04-14","close":21.39},{"date":"2023-04-17","close":21.93},{"date":"2023-04-18","close":21.46},{"date":"2023-04-19","close":21.03},{"date":"2023-04-20","close":20.97},{"date":"2023-04-21","close":21.11},{"date":"2023-04-24","close":21.9},{"date":"2023-04-25","close":21.03},{"date":"2023-04-26","close":20.3},{"date":"2023-04-27","close":20.49},{"date":"2023-04-28","close":20.45},{"date":"2023-05-01","close":19.77},{"date":"2023-05-02","close":18.38},{"date":"2023-05-03","close":18.29},{"date":"2023-05-04","close":17.69},{"date":"2023-05-05","close":18.37},{"date":"2023-05-08","close":18.66},{"date":"2023-05-09","close":19.22},{"date":"2023-05-10","close":18.65},{"date":"2023-05-11","close":18.94},{"date":"2023-05-12","close":21.97},{"date":"2023-05-15","close":23.45},{"date":"2023-05-16","close":22.42},{"date":"2023-05-17","close":22.68},{"date":"2023-05-18","close":22.96},{"date":"2023-05-19","close":23.13},{"date":"2023-05-22","close":24.37},{"date":"2023-05-23","close":24.11},{"date":"2023-05-24","close":23.67},{"date":"2023-05-25","close":23.08},{"date":"2023-05-26","close":23.03},{"date":"2023-05-30","close":22.74},{"date":"2023-05-31","close":22.17},{"date":"2023-06-01","close":22.86},{"date":"2023-06-02","close":23.76},{"date":"2023-06-05","close":23.17},{"date":"2023-06-06","close":22.74},{"date":"2023-06-07","close":22.64},{"date":"2023-06-08","close":22.8},{"date":"2023-06-09","close":22.44},{"date":"2023-06-12","close":22.44},{"date":"2023-06-13","close":22.6},{"date":"2023-06-14","close":21.8},{"date":"2023-06-15","close":22.09},{"date":"2023-06-16","close":21.21},{"date":"2023-06-20","close":21.34},{"date":"2023-06-21","close":21.57},{"date":"2023-06-22","close":20.77},{"date":"2023-06-23","close":20.83},{"date":"2023-06-26","close":21.02},{"date":"2023-06-27","close":20.42},{"date":"2023-06-28","close":20.83},{"date":"2023-06-29","close":21.5},{"date":"2023-06-30","close":22.6},{"date":"2023-07-03","close":22.3},{"date":"2023-07-05","close":20.69},{"date":"2023-07-06","close":19.6},{"date":"2023-07-07","close":19.92},{"date":"2023-07-10","close":20.2},{"date":"2023-07-11","close":19.96},{"date":"2023-07-12","close":20.105},{"date":"2023-07-13","close":20.7},{"date":"2023-07-14","close":19.62},{"date":"2023-07-17","close":19.98},{"date":"2023-07-18","close":19.8},{"date":"2023-07-19","close":19.5},{"date":"2023-07-20","close":19.26},{"date":"2023-07-21","close":19.15},{"date":"2023-07-24","close":19.02},{"date":"2023-07-25","close":19.08},{"date":"2023-07-26","close":18.92},{"date":"2023-07-27","close":18.92},{"date":"2023-07-28","close":19.06},{"date":"2023-07-31","close":19.05},{"date":"2023-08-01","close":18.83},{"date":"2023-08-02","close":17.93},{"date":"2023-08-03","close":18.01},{"date":"2023-08-04","close":18.07},{"date":"2023-08-07","close":17.75},{"date":"2023-08-08","close":17.88},{"date":"2023-08-09","close":22.18},{"date":"2023-08-10","close":22.51},{"date":"2023-08-11","close":23.59},{"date":"2023-08-14","close":23.12},{"date":"2023-08-15","close":21.3},{"date":"2023-08-16","close":20.68},{"date":"2023-08-17","close":20.41},{"date":"2023-08-18","close":21.16},{"date":"2023-08-21","close":20.74},{"date":"2023-08-22","close":20.68},{"date":"2023-08-23","close":22.21},{"date":"2023-08-24","close":21.8},{"date":"2023-08-25","close":22.75},{"date":"2023-08-28","close":23.28},{"date":"2023-08-29","close":24.7},{"date":"2023-08-30","close":24.68},{"date":"2023-08-31","close":24.87},{"date":"2023-09-01","close":24.95},{"date":"2023-09-05","close":24.92},{"date":"2023-09-06","close":24.6},{"date":"2023-09-07","close":23.76},{"date":"2023-09-08","close":23.43},{"date":"2023-09-11","close":23.51},{"date":"2023-09-12","close":25.15},{"date":"2023-09-13","close":24.8},{"date":"2023-09-14","close":26.32},{"date":"2023-09-15","close":25.16},{"date":"2023-09-18","close":24.12},{"date":"2023-09-19","close":25.02},{"date":"2023-09-20","close":25.13},{"date":"2023-09-21","close":24.78},{"date":"2023-09-22","close":23.61},{"date":"2023-09-25","close":23.14},{"date":"2023-09-26","close":22.98},{"date":"2023-09-27","close":23.43},{"date":"2023-09-28","close":23.2},{"date":"2023-09-29","close":22.19},{"date":"2023-10-02","close":21.36},{"date":"2023-10-03","close":19.545},{"date":"2023-10-04","close":20.33},{"date":"2023-10-05","close":18.83},{"date":"2023-10-06","close":19.75},{"date":"2023-10-09","close":19.34},{"date":"2023-10-10","close":20.62},{"date":"2023-10-11","close":21.13},{"date":"2023-10-12","close":20.28},{"date":"2023-10-13","close":19.44},{"date":"2023-10-16","close":18.67},{"date":"2023-10-17","close":19.15},{"date":"2023-10-18","close":18.47},{"date":"2023-10-19","close":18.0},{"date":"2023-10-20","close":17.52},{"date":"2023-10-23","close":18.23},{"date":"2023-10-24","close":18.37},{"date":"2023-10-25","close":17.63},{"date":"2023-10-26","close":17.83},{"date":"2023-10-27","close":17.07},{"date":"2023-10-30","close":17.18},{"date":"2023-10-31","close":17.33},{"date":"2023-11-01","close":16.75},{"date":"2023-11-02","close":17.64},{"date":"2023-11-03","close":18.13},{"date":"2023-11-06","close":18.0},{"date":"2023-11-07","close":18.22},{"date":"2023-11-08","close":15.01},{"date":"2023-11-09","close":13.77},{"date":"2023-11-10","close":14.01},{"date":"2023-11-13","close":13.94},{"date":"2023-11-14","close":15.3},{"date":"2023-11-15","close":15.6},{"date":"2023-11-16","close":15.22},{"date":"2023-11-17","close":15.16},{"date":"2023-11-20","close":15.81},{"date":"2023-11-21","close":15.26},{"date":"2023-11-22","close":15.34},{"date":"2023-11-24","close":15.07},{"date":"2023-11-27","close":14.76},{"date":"2023-11-28","close":14.91},{"date":"2023-11-29","close":14.91},{"date":"2023-11-30","close":15.47},{"date":"2023-12-01","close":16.27},{"date":"2023-12-04","close":15.99},{"date":"2023-12-05","close":16.12},{"date":"2023-12-06","close":15.82},{"date":"2023-12-07","close":15.88},{"date":"2023-12-08","close":15.81},{"date":"2023-12-11","close":16.39},{"date":"2023-12-12","close":16.73},{"date":"2023-12-13","close":18.45},{"date":"2023-12-14","close":19.24},{"date":"2023-12-15","close":18.9},{"date":"2023-12-18","close":18.97},{"date":"2023-12-19","close":18.45},{"date":"2023-12-20","close":16.66},{"date":"2023-12-21","close":17.3},{"date":"2023-12-22","close":17.25},{"date":"2023-12-26","close":17.37},{"date":"2023-12-27","close":17.12},{"date":"2023-12-28","close":17.09},{"date":"2023-12-29","close":16.8},{"date":"2024-01-02","close":16.96},{"date":"2024-01-03","close":16.63},{"date":"2024-01-04","close":15.44},{"date":"2024-01-05","close":15.09},{"date":"2024-01-08","close":14.88},{"date":"2024-01-09","close":15.15},{"date":"2024-01-10","close":14.81},{"date":"2024-01-11","close":14.24},{"date":"2024-01-12","close":14.2},{"date":"2024-01-16","close":13.35},{"date":"2024-01-17","close":13.39},{"date":"2024-01-18","close":13.53},{"date":"2024-01-19","close":12.98},{"date":"2024-01-22","close":13.18},{"date":"2024-01-23","close":13.41},{"date":"2024-01-24","close":13.06},{"date":"2024-01-25","close":13.21},{"date":"2024-01-26","close":13.02},{"date":"2024-01-29","close":13.58},{"date":"2024-01-30","close":13.38},{"date":"2024-01-31","close":13.24},{"date":"2024-02-01","close":13.72},{"date":"2024-02-02","close":13.68},{"date":"2024-02-05","close":13.06},{"date":"2024-02-06","close":13.28},{"date":"2024-02-07","close":14.17},{"date":"2024-02-08","close":14.16},{"date":"2024-02-09","close":15.22},{"date":"2024-02-12","close":15.87},{"date":"2024-02-13","close":14.41},{"date":"2024-02-14","close":15.02},{"date":"2024-02-15","close":15.2},{"date":"2024-02-16","close":14.66},{"date":"2024-02-20","close":14.25},{"date":"2024-02-21","close":13.78},{"date":"2024-02-22","close":13.17},{"date":"2024-02-23","close":13.4},{"date":"2024-02-26","close":13.4},{"date":"2024-02-27","close":13.64},{"date":"2024-02-28","close":14.1},{"date":"2024-02-29","close":13.64},{"date":"2024-03-01","close":14.14},{"date":"2024-03-04","close":13.32},{"date":"2024-03-05","close":12.87},{"date":"2024-03-06","close":13.155},{"date":"2024-03-07","close":13.22},{"date":"2024-03-08","close":12.81},{"date":"2024-03-11","close":12.65},{"date":"2024-03-12","close":12.17},{"date":"2024-03-13","close":11.98},{"date":"2024-03-14","close":11.91},{"date":"2024-03-15","close":11.73},{"date":"2024-03-18","close":11.94},{"date":"2024-03-19","close":12.34},{"date":"2024-03-20","close":13.32},{"date":"2024-03-21","close":14.03},{"date":"2024-03-22","close":13.69},{"date":"2024-03-25","close":13.8},{"date":"2024-03-26","close":14.12},{"date":"2024-03-27","close":15.1},{"date":"2024-03-28","close":14.91},{"date":"2024-04-01","close":14.69},{"date":"2024-04-02","close":14.19},{"date":"2024-04-03","close":14.4},{"date":"2024-04-04","close":14.26},{"date":"2024-04-05","close":13.8},{"date":"2024-04-08","close":14.0},{"date":"2024-04-09","close":14.53},{"date":"2024-04-10","close":14.28},{"date":"2024-04-11","close":14.18},{"date":"2024-04-12","close":12.94},{"date":"2024-04-15","close":12.14},{"date":"2024-04-16","close":11.4},{"date":"2024-04-17","close":11.17},{"date":"2024-04-18","close":10.97},{"date":"2024-04-19","close":11.27},{"date":"2024-04-22","close":11.69},{"date":"2024-04-23","close":11.94},{"date":"2024-04-24","close":12.23},{"date":"2024-04-25","close":11.94},{"date":"2024-04-26","close":12.4},{"date":"2024-04-29","close":12.53},{"date":"2024-04-30","close":12.34},{"date":"2024-05-01","close":12.46},{"date":"2024-05-02","close":13.06},{"date":"2024-05-03","close":13.46},{"date":"2024-05-06","close":13.74},{"date":"2024-05-07","close":13.39},{"date":"2024-05-08","close":12.51},{"date":"2024-05-09","close":12.51},{"date":"2024-05-10","close":12.76},{"date":"2024-05-13","close":12.66},{"date":"2024-05-14","close":12.62},{"date":"2024-05-15","close":12.24},{"date":"2024-05-16","close":11.34},{"date":"2024-05-17","close":10.96},{"date":"2024-05-20","close":10.74},{"date":"2024-05-21","close":11.11},{"date":"2024-05-22","close":12.98},{"date":"2024-05-23","close":12.79},{"date":"2024-05-24","close":13.59},{"date":"2024-05-28","close":13.49},{"date":"2024-05-29","close":13.81},{"date":"2024-05-30","close":14.19},{"date":"2024-05-31","close":14.18},{"date":"2024-06-03","close":13.82},{"date":"2024-06-04","close":13.56},{"date":"2024-06-05","close":13.9},{"date":"2024-06-06","close":13.7},{"date":"2024-06-07","close":13.44},{"date":"2024-06-10","close":13.99},{"date":"2024-06-11","close":13.14},{"date":"2024-06-12","close":13.13},{"date":"2024-06-13","close":12.98},{"date":"2024-06-14","close":12.42},{"date":"2024-06-17","close":12.4},{"date":"2024-06-18","close":12.82},{"date":"2024-06-20","close":12.33},{"date":"2024-06-21","close":11.29},{"date":"2024-06-24","close":10.96},{"date":"2024-06-25","close":10.71},{"date":"2024-06-26","close":10.39},{"date":"2024-06-27","close":10.6},{"date":"2024-06-28","close":10.26},{"date":"2024-07-01","close":9.57},{"date":"2024-07-02","close":9.63},{"date":"2024-07-03","close":10.11},{"date":"2024-07-05","close":9.62},{"date":"2024-07-08","close":9.7},{"date":"2024-07-09","close":9.44},{"date":"2024-07-10","close":9.9},{"date":"2024-07-11","close":10.82},{"date":"2024-07-12","close":11.76},{"date":"2024-07-15","close":11.13},{"date":"2024-07-16","close":11.73},{"date":"2024-07-17","close":11.2},{"date":"2024-07-18","close":10.7},{"date":"2024-07-19","close":10.52},{"date":"2024-07-22","close":10.84},{"date":"2024-07-23","close":10.95},{"date":"2024-07-24","close":11.12},{"date":"2024-07-25","close":11.16},{"date":"2024-07-26","close":11.22},{"date":"2024-07-29","close":10.67},{"date":"2024-07-30","close":10.43},{"date":"2024-07-31","close":10.52},{"date":"2024-08-01","close":10.29},{"date":"2024-08-02","close":9.41},{"date":"2024-08-05","close":8.87},{"date":"2024-08-06","close":8.98},{"date":"2024-08-07","close":8.66},{"date":"2024-08-08","close":8.99},{"date":"2024-08-09","close":7.1},{"date":"2024-08-12","close":7.03},{"date":"2024-08-13","close":7.01},{"date":"2024-08-14","close":6.59},{"date":"2024-08-15","close":6.5},{"date":"2024-08-16","close":6.55},{"date":"2024-08-19","close":6.69},{"date":"2024-08-20","close":6.37},{"date":"2024-08-21","close":6.74},{"date":"2024-08-22","close":6.56},{"date":"2024-08-23","close":6.92},{"date":"2024-08-26","close":6.89},{"date":"2024-08-27","close":6.59},{"date":"2024-08-28","close":6.52},{"date":"2024-08-29","close":6.85},{"date":"2024-08-30","close":6.71},{"date":"2024-09-03","close":6.36},{"date":"2024-09-04","close":6.88},{"date":"2024-09-05","close":6.55},{"date":"2024-09-06","close":6.38},{"date":"2024-09-09","close":6.01},{"date":"2024-09-10","close":5.69},{"date":"2024-09-11","close":6.6},{"date":"2024-09-12","close":6.68},{"date":"2024-09-13","close":6.82},{"date":"2024-09-16","close":6.98},{"date":"2024-09-17","close":7.21},{"date":"2024-09-18","close":6.83},{"date":"2024-09-19","close":6.62},{"date":"2024-09-20","close":6.41},{"date":"2024-09-23","close":6.37},{"date":"2024-09-24","close":6.35},{"date":"2024-09-25","close":6.04},{"date":"2024-09-26","close":6.45},{"date":"2024-09-27","close":6.73},{"date":"2024-09-30","close":6.6},{"date":"2024-10-01","close":6.8},{"date":"2024-10-02","close":6.41},{"date":"2024-10-03","close":6.32},{"date":"2024-10-04","close":6.45},{"date":"2024-10-07","close":6.46},{"date":"2024-10-08","close":6.44},{"date":"2024-10-09","close":6.91},{"date":"2024-10-10","close":6.52},{"date":"2024-10-11","close":7.16},{"date":"2024-10-14","close":6.73},{"date":"2024-10-15","close":7.06},{"date":"2024-10-16","close":6.87},{"date":"2024-10-17","close":6.68},{"date":"2024-10-18","close":6.81},{"date":"2024-10-21","close":6.74},{"date":"2024-10-22","close":6.58},{"date":"2024-10-23","close":6.25},{"date":"2024-10-24","close":6.17},{"date":"2024-10-25","close":6.44},{"date":"2024-10-28","close":6.67},{"date":"2024-10-29","close":6.48},{"date":"2024-10-30","close":6.22},{"date":"2024-10-31","close":6.53},{"date":"2024-11-01","close":6.7},{"date":"2024-11-04","close":7.51},{"date":"2024-11-05","close":7.61},{"date":"2024-11-06","close":5.94},{"date":"2024-11-07","close":6.2},{"date":"2024-11-08","close":6.04},{"date":"2024-11-11","close":6.68},{"date":"2024-11-12","close":6.59},{"date":"2024-11-13","close":6.71},{"date":"2024-11-14","close":7.63},{"date":"2024-11-15","close":6.85},{"date":"2024-11-18","close":6.37},{"date":"2024-11-19","close":6.1},{"date":"2024-11-20","close":6.37},{"date":"2024-11-21","close":6.33},{"date":"2024-11-22","close":6.63},{"date":"2024-11-25","close":7.02},{"date":"2024-11-26","close":6.66},{"date":"2024-11-27","close":7.0},{"date":"2024-11-29","close":6.71},{"date":"2024-12-02","close":6.68},{"date":"2024-12-03","close":6.34},{"date":"2024-12-04","close":6.19},{"date":"2024-12-05","close":5.97},{"date":"2024-12-06","close":5.62},{"date":"2024-12-09","close":6.1},{"date":"2024-12-10","close":5.86},{"date":"2024-12-11","close":5.7},{"date":"2024-12-12","close":5.51},{"date":"2024-12-13","close":5.53},{"date":"2024-12-16","close":5.16},{"date":"2024-12-17","close":5.47},{"date":"2024-12-18","close":5.38},{"date":"2024-12-19","close":5.34},{"date":"2024-12-20","close":5.63},{"date":"2024-12-23","close":6.1},{"date":"2024-12-24","close":5.9},{"date":"2024-12-26","close":5.91},{"date":"2024-12-27","close":6.03},{"date":"2024-12-30","close":6.16},{"date":"2024-12-31","close":6.04},{"date":"2025-01-02","close":6.74},{"date":"2025-01-03","close":6.73},{"date":"2025-01-06","close":6.64},{"date":"2025-01-07","close":6.93},{"date":"2025-01-08","close":6.53},{"date":"2025-01-10","close":6.43},{"date":"2025-01-13","close":6.61},{"date":"2025-01-14","close":6.75},{"date":"2025-01-15","close":6.69},{"date":"2025-01-16","close":7.16},{"date":"2025-01-17","close":7.15},{"date":"2025-01-21","close":6.82},{"date":"2025-01-22","close":6.385},{"date":"2025-01-23","close":6.97},{"date":"2025-01-24","close":7.09},{"date":"2025-01-27","close":7.03},{"date":"2025-01-28","close":6.68},{"date":"2025-01-29","close":7.15},{"date":"2025-01-30","close":7.47},{"date":"2025-01-31","close":7.33},{"date":"2025-02-03","close":7.02},{"date":"2025-02-04","close":7.3},{"date":"2025-02-05","close":6.82},{"date":"2025-02-06","close":7.62},{"date":"2025-02-07","close":7.3},{"date":"2025-02-10","close":7.21},{"date":"2025-02-11","close":6.87},{"date":"2025-02-12","close":6.64},{"date":"2025-02-13","close":6.61},{"date":"2025-02-14","close":6.79},{"date":"2025-02-18","close":6.86},{"date":"2025-02-19","close":6.76},{"date":"2025-02-20","close":6.9},{"date":"2025-02-21","close":6.59},{"date":"2025-02-24","close":6.69},{"date":"2025-02-25","close":6.59},{"date":"2025-02-26","close":6.86},{"date":"2025-02-27","close":6.55},{"date":"2025-02-28","close":5.28},{"date":"2025-03-03","close":5.45},{"date":"2025-03-04","close":5.65},{"date":"2025-03-05","close":5.42},{"date":"2025-03-06","close":5.29},{"date":"2025-03-07","close":6.15},{"date":"2025-03-10","close":6.38},{"date":"2025-03-11","close":6.27},{"date":"2025-03-12","close":6.03},{"date":"2025-03-13","close":6.06},{"date":"2025-03-14","close":6.08},{"date":"2025-03-17","close":6.1},{"date":"2025-03-18","close":6.13},{"date":"2025-03-19","close":5.99},{"date":"2025-03-20","close":5.7},{"date":"2025-03-21","close":5.69},{"date":"2025-03-24","close":5.47},{"date":"2025-03-25","close":5.63},{"date":"2025-03-26","close":5.23},{"date":"2025-03-27","close":5.11},{"date":"2025-03-28","close":5.08},{"date":"2025-03-31","close":4.87},{"date":"2025-04-01","close":4.86},{"date":"2025-04-02","close":4.94},{"date":"2025-04-03","close":4.43},{"date":"2025-04-04","close":4.39},{"date":"2025-04-07","close":4.33},{"date":"2025-04-08","close":3.98},{"date":"2025-04-09","close":4.53},{"date":"2025-04-10","close":4.15},{"date":"2025-04-11","close":4.26},{"date":"2025-04-14","close":4.23},{"date":"2025-04-15","close":4.06},{"date":"2025-04-16","close":4.08},{"date":"2025-04-17","close":4.33},{"date":"2025-04-21","close":4.18},{"date":"2025-04-22","close":4.29},{"date":"2025-04-23","close":4.33},{"date":"2025-04-24","close":4.56},{"date":"2025-04-25","close":5.02},{"date":"2025-04-28","close":5.29},{"date":"2025-04-29","close":5.29},{"date":"2025-04-30","close":4.78},{"date":"2025-05-01","close":5.15},{"date":"2025-05-02","close":5.02},{"date":"2025-05-05","close":4.93},{"date":"2025-05-06","close":5.15},{"date":"2025-05-07","close":5.04},{"date":"2025-05-08","close":5.5},{"date":"2025-05-09","close":5.95},{"date":"2025-05-12","close":6.84},{"date":"2025-05-13","close":8.25},{"date":"2025-05-14","close":8.31},{"date":"2025-05-15","close":8.44},{"date":"2025-05-16","close":7.68},{"date":"2025-05-19","close":7.265},{"date":"2025-05-20","close":7.67},{"date":"2025-05-21","close":7.11},{"date":"2025-05-22","close":6.89},{"date":"2025-05-23","close":6.88},{"date":"2025-05-27","close":7.0},{"date":"2025-05-28","close":6.87},{"date":"2025-05-29","close":6.62},{"date":"2025-05-30","close":6.6},{"date":"2025-06-02","close":6.58},{"date":"2025-06-03","close":7.01},{"date":"2025-06-04","close":6.98},{"date":"2025-06-05","close":7.4},{"date":"2025-06-06","close":7.5},{"date":"2025-06-09","close":7.49},{"date":"2025-06-10","close":7.72},{"date":"2025-06-11","close":7.77},{"date":"2025-06-12","close":7.43},{"date":"2025-06-13","close":7.96},{"date":"2025-06-16","close":7.96},{"date":"2025-06-17","close":7.43},{"date":"2025-06-18","close":7.54},{"date":"2025-06-20","close":7.4},{"date":"2025-06-23","close":7.39},{"date":"2025-06-24","close":6.37},{"date":"2025-06-25","close":6.24},{"date":"2025-06-26","close":6.5},{"date":"2025-06-27","close":6.44},{"date":"2025-06-30","close":5.9},{"date":"2025-07-01","close":6.64},{"date":"2025-07-02","close":6.96},{"date":"2025-07-03","close":7.79},{"date":"2025-07-07","close":7.88},{"date":"2025-07-08","close":7.36},{"date":"2025-07-09","close":7.7},{"date":"2025-07-10","close":7.64},{"date":"2025-07-11","close":7.47},{"date":"2025-07-14","close":7.41},{"date":"2025-07-15","close":7.42},{"date":"2025-07-16","close":7.04},{"date":"2025-07-17","close":6.89},{"date":"2025-07-18","close":7.1},{"date":"2025-07-21","close":6.82},{"date":"2025-07-22","close":7.06},{"date":"2025-07-23","close":6.95},{"date":"2025-07-24","close":6.68},{"date":"2025-07-25","close":6.91},{"date":"2025-07-28","close":7.05},{"date":"2025-07-29","close":6.95},{"date":"2025-07-30","close":6.64},{"date":"2025-07-31","close":6.5},{"date":"2025-08-01","close":6.06},{"date":"2025-08-04","close":6.0},{"date":"2025-08-05","close":5.91},{"date":"2025-08-06","close":5.73},{"date":"2025-08-07","close":5.84},{"date":"2025-08-08","close":5.5},{"date":"2025-08-11","close":5.48},{"date":"2025-08-12","close":5.62},{"date":"2025-08-13","close":6.0},{"date":"2025-08-14","close":6.08},{"date":"2025-08-15","close":7.62},{"date":"2025-08-18","close":8.42},{"date":"2025-08-19","close":8.91},{"date":"2025-08-20","close":8.93},{"date":"2025-08-21","close":8.39},{"date":"2025-08-22","close":9.07},{"date":"2025-08-25","close":9.32},{"date":"2025-08-26","close":9.56},{"date":"2025-08-27","close":9.03},{"date":"2025-08-28","close":9.11},{"date":"2025-08-29","close":9.01},{"date":"2025-09-02","close":9.145},{"date":"2025-09-03","close":8.65},{"date":"2025-09-04","close":9.09},{"date":"2025-09-05","close":8.97},{"date":"2025-09-08","close":8.75},{"date":"2025-09-09","close":7.92},{"date":"2025-09-10","close":8.19},{"date":"2025-09-11","close":7.85},{"date":"2025-09-12","close":7.67},{"date":"2025-09-15","close":7.81},{"date":"2025-09-16","close":7.73},{"date":"2025-09-17","close":7.82},{"date":"2025-09-18","close":8.05},{"date":"2025-09-19","close":8.07},{"date":"2025-09-22","close":8.22},{"date":"2025-09-23","close":7.67},{"date":"2025-09-24","close":7.97},{"date":"2025-09-25","close":8.17},{"date":"2025-09-26","close":8.26},{"date":"2025-09-29","close":8.07},{"date":"2025-09-30","close":8.15},{"date":"2025-10-01","close":9.11},{"date":"2025-10-02","close":8.76},{"date":"2025-10-03","close":9.07},{"date":"2025-10-06","close":8.93},{"date":"2025-10-07","close":8.72},{"date":"2025-10-08","close":8.48},{"date":"2025-10-09","close":9.09},{"date":"2025-10-10","close":8.74},{"date":"2025-10-13","close":8.79},{"date":"2025-10-14","close":9.07},{"date":"2025-10-15","close":10.29},{"date":"2025-10-16","close":8.765},{"date":"2025-10-17","close":8.75},{"date":"2025-10-20","close":8.99},{"date":"2025-10-21","close":9.04},{"date":"2025-10-22","close":8.96},{"date":"2025-10-23","close":8.95},{"date":"2025-10-24","close":8.95},{"date":"2025-10-27","close":9.08},{"date":"2025-10-28","close":8.78},{"date":"2025-10-29","close":8.92},{"date":"2025-10-30","close":8.39},{"date":"2025-10-31","close":8.66},{"date":"2025-11-03","close":8.41},{"date":"2025-11-04","close":7.73},{"date":"2025-11-05","close":8.32},{"date":"2025-11-06","close":8.37},{"date":"2025-11-07","close":8.54},{"date":"2025-11-10","close":9.17},{"date":"2025-11-11","close":9.21},{"date":"2025-11-12","close":8.41},{"date":"2025-11-13","close":7.6},{"date":"2025-11-14","close":8.18},{"date":"2025-11-17","close":7.59},{"date":"2025-11-18","close":7.3},{"date":"2025-11-19","close":7.13},{"date":"2025-11-20","close":6.68},{"date":"2025-11-21","close":7.12},{"date":"2025-11-24","close":7.05},{"date":"2025-11-25","close":7.47},{"date":"2025-11-26","close":7.49},{"date":"2025-11-28","close":7.51},{"date":"2025-12-01","close":7.47},{"date":"2025-12-02","close":7.47},{"date":"2025-12-03","close":7.79},{"date":"2025-12-04","close":8.18},{"date":"2025-12-05","close":7.92},{"date":"2025-12-08","close":8.01},{"date":"2025-12-09","close":8.19},{"date":"2025-12-10","close":8.82},{"date":"2025-12-11","close":9.16},{"date":"2025-12-12","close":8.52},{"date":"2025-12-15","close":8.47},{"date":"2025-12-16","close":8.51},{"date":"2025-12-17","close":8.38},{"date":"2025-12-18","close":8.95},{"date":"2025-12-19","close":9.49},{"date":"2025-12-22","close":10.06},{"date":"2025-12-23","close":9.98},{"date":"2025-12-24","close":10.19},{"date":"2025-12-26","close":10.23},{"date":"2025-12-29","close":9.96},{"date":"2025-12-30","close":9.4},{"date":"2025-12-31","close":9.22},{"date":"2026-01-02","close":9.68},{"date":"2026-01-05","close":9.03},{"date":"2026-01-06","close":9.5},{"date":"2026-01-07","close":9.05},{"date":"2026-01-08","close":8.85},{"date":"2026-01-09","close":9.0},{"date":"2026-01-12","close":10.01},{"date":"2026-01-13","close":10.0},{"date":"2026-01-14","close":9.33},{"date":"2026-01-15","close":9.89},{"date":"2026-01-16","close":9.61},{"date":"2026-01-20","close":9.84},{"date":"2026-01-21","close":10.22},{"date":"2026-01-22","close":10.8},{"date":"2026-01-23","close":10.53},{"date":"2026-01-26","close":11.15},{"date":"2026-01-27","close":11.42},{"date":"2026-01-28","close":11.67},{"date":"2026-01-29","close":11.71},{"date":"2026-01-30","close":11.325},{"date":"2026-02-02","close":11.14},{"date":"2026-02-03","close":11.33},{"date":"2026-02-04","close":11.96},{"date":"2026-02-05","close":11.13},{"date":"2026-02-06","close":11.86},{"date":"2026-02-09","close":11.92},{"date":"2026-02-10","close":11.61},{"date":"2026-02-11","close":11.1},{"date":"2026-02-12","close":10.69},{"date":"2026-02-13","close":11.16},{"date":"2026-02-17","close":11.29},{"date":"2026-02-18","close":11.7},{"date":"2026-02-19","close":10.93},{"date":"2026-02-20","close":11.23},{"date":"2026-02-23","close":10.69},{"date":"2026-02-24","close":10.73},{"date":"2026-02-25","close":11.0},{"date":"2026-02-26","close":7.28},{"date":"2026-02-27","close":7.58},{"date":"2026-03-02","close":7.57},{"date":"2026-03-03","close":7.5},{"date":"2026-03-04","close":7.31},{"date":"2026-03-05","close":7.14},{"date":"2026-03-06","close":6.81},{"date":"2026-03-09","close":6.73},{"date":"2026-03-10","close":7.07},{"date":"2026-03-11","close":7.04},{"date":"2026-03-12","close":6.8},{"date":"2026-03-13","close":6.93},{"date":"2026-03-16","close":6.66},{"date":"2026-03-17","close":6.99},{"date":"2026-03-18","close":6.86},{"date":"2026-03-19","close":6.97},{"date":"2026-03-20","close":6.7},{"date":"2026-03-23","close":6.75},{"date":"2026-03-24","close":7.24},{"date":"2026-03-25","close":7.73},{"date":"2026-03-26","close":7.28},{"date":"2026-03-27","close":7.33},{"date":"2026-03-30","close":6.88},{"date":"2026-03-31","close":7.23},{"date":"2026-04-01","close":7.55},{"date":"2026-04-02","close":7.34},{"date":"2026-04-06","close":6.97},{"date":"2026-04-07","close":6.83},{"date":"2026-04-08","close":7.3},{"date":"2026-04-09","close":7.21},{"date":"2026-04-10","close":7.16},{"date":"2026-04-13","close":7.0},{"date":"2026-04-14","close":7.49},{"date":"2026-04-15","close":7.63},{"date":"2026-04-16","close":7.62},{"date":"2026-04-17","close":7.83},{"date":"2026-04-20","close":7.66},{"date":"2026-04-21","close":7.57},{"date":"2026-04-22","close":8.08},{"date":"2026-04-23","close":8.11},{"date":"2026-04-24","close":8.11},{"date":"2026-04-27","close":7.97},{"date":"2026-04-28","close":7.93},{"date":"2026-04-29","close":7.48},{"date":"2026-04-30","close":7.74},{"date":"2026-05-01","close":7.84},{"date":"2026-05-04","close":7.66},{"date":"2026-05-05","close":8.18},{"date":"2026-05-06","close":8.13},{"date":"2026-05-07","close":8.2},{"date":"2026-05-08","close":8.57},{"date":"2026-05-11","close":8.73},{"date":"2026-05-12","close":8.17},{"date":"2026-05-13","close":8.79},{"date":"2026-05-14","close":8.62},{"date":"2026-05-15","close":8.97},{"date":"2026-05-18","close":8.45},{"date":"2026-05-19","close":8.06},{"date":"2026-05-20","close":8.26},{"date":"2026-05-21","close":8.2},{"date":"2026-05-22","close":8.48},{"date":"2026-05-26","close":8.42},{"date":"2026-05-27","close":9.03},{"date":"2026-05-28","close":9.26},{"date":"2026-05-29","close":9.08},{"date":"2026-06-01","close":8.82},{"date":"2026-06-02","close":9.22},{"date":"2026-06-03","close":8.75},{"date":"2026-06-04","close":9.09},{"date":"2026-06-05","close":8.09},{"date":"2026-06-08","close":7.84},{"date":"2026-06-09","close":7.405},{"date":"2026-06-10","close":6.835},{"date":"2026-06-11","close":7.45},{"date":"2026-06-12","close":7.77},{"date":"2026-06-15","close":8.08},{"date":"2026-06-16","close":7.86},{"date":"2026-06-17","close":7.66},{"date":"2026-06-18","close":8.0},{"date":"2026-06-22","close":8.54},{"date":"2026-06-23","close":7.9},{"date":"2026-06-24","close":7.69},{"date":"2026-06-25","close":7.69},{"date":"2026-06-26","close":7.12},{"date":"2026-06-29","close":7.24},{"date":"2026-06-30","close":7.41},{"date":"2026-07-01","close":7.17},{"date":"2026-07-02","close":6.97},{"date":"2026-07-06","close":7.02},{"date":"2026-07-07","close":6.62},{"date":"2026-07-08","close":6.34},{"date":"2026-07-09","close":6.46},{"date":"2026-07-10","close":6.37},{"date":"2026-07-13","close":6.12},{"date":"2026-07-14","close":6.28},{"date":"2026-07-15","close":6.37},{"date":"2026-07-16","close":6.25},{"date":"2026-07-17","close":6.11},{"date":"2026-07-20","close":5.95},{"date":"2026-07-21","close":6.045},{"date":"2026-07-22","close":5.82},{"date":"2026-07-23","close":5.625},{"date":"2026-07-24","close":5.32},{"date":"2026-07-27","close":5.51},{"date":"2026-07-28","close":5.1},{"date":"2026-07-29","close":4.81},{"date":"2026-07-30","close":5.08},{"date":"2026-07-31","close":5.22},{"date":"2026-08-03","close":5.675},{"date":"2026-08-04","close":6.01},{"date":"2026-08-05","close":5.64},{"date":"2026-08-06","close":5.25},{"date":"2026-08-07","close":5.55},{"date":"2026-08-10","close":5.32},{"date":"2026-08-11","close":5.35},{"date":"2026-08-12","close":5.19},{"date":"2026-08-13","close":5.17},{"date":"2026-08-14","close":5.05},{"date":"2026-08-17","close":4.98},{"date":"2026-08-18","close":4.8},{"date":"2026-08-19","close":4.92},{"date":"2026-08-20","close":4.71},{"date":"2026-08-21","close":4.69},{"date":"2026-08-24","close":4.57},{"date":"2026-08-25","close":4.55},{"date":"2026-08-26","close":4.71},{"date":"2026-08-27","close":4.67},{"date":"2026-08-28","close":4.59},{"date":"2026-08-31","close":4.42},{"date":"2026-09-01","close":4.36},{"date":"2026-09-02","close":4.57},{"date":"2026-09-03","close":4.54},{"date":"2026-09-04","close":4.6},{"date":"2026-09-08","close":4.7},{"date":"2026-09-09","close":4.48},{"date":"2026-09-10","close":4.55},{"date":"2026-09-11","close":4.62},{"date":"2026-09-14","close":4.41},{"date":"2026-09-15","close":4.38},{"date":"2026-09-16","close":4.2},{"date":"2026-09-17","close":4.24},{"date":"2026-09-18","close":4.06},{"date":"2026-09-21","close":4.07},{"date":"2026-09-22","close":3.96},{"date":"2026-09-23","close":3.86},{"date":"2026-09-24","close":3.93},{"date":"2026-09-25","close":4.03},{"date":"2026-09-28","close":3.83},{"date":"2026-09-29","close":3.99},{"date":"2026-09-30","close":4.03},{"date":"2026-10-01","close":3.89},{"date":"2026-10-02","close":4.08},{"date":"2026-10-05","close":3.9},{"date":"2026-10-06","close":4.06},{"date":"2026-10-07","close":3.82},{"date":"2026-10-08","close":3.75},{"date":"2026-10-09","close":3.68},{"date":"2026-10-12","close":3.6},{"date":"2026-10-13","close":3.57},{"date":"2026-10-14","close":3.38},{"date":"2026-10-15","close":3.57},{"date":"2026-10-16","close":3.43},{"date":"2026-10-19","close":3.26},{"date":"2026-10-20","close":3.33},{"date":"2026-10-21","close":3.41},{"date":"2026-10-22","close":3.3}],"chart_data":[{"date":"2024-10-23","open":6.5,"high":6.54,"low":6.15,"close":6.25,"volume":4915893,"rsi_14":49.0,"sma_20":6.65,"sma_60":6.95,"sma_120":9.42},{"date":"2024-10-24","open":6.26,"high":6.38,"low":6.01,"close":6.17,"volume":5381698,"rsi_14":45.93,"sma_20":6.63,"sma_60":6.88,"sma_120":9.36},{"date":"2024-10-25","open":6.23,"high":6.6,"low":6.15,"close":6.44,"volume":8298046,"rsi_14":49.73,"sma_20":6.62,"sma_60":6.81,"sma_120":9.3},{"date":"2024-10-28","open":6.55,"high":6.92,"low":6.43,"close":6.67,"volume":6192225,"rsi_14":52.94,"sma_20":6.62,"sma_60":6.77,"sma_120":9.24},{"date":"2024-10-29","open":6.54,"high":6.65,"low":6.43,"close":6.48,"volume":3384620,"rsi_14":44.08,"sma_20":6.61,"sma_60":6.73,"sma_120":9.19},{"date":"2024-10-30","open":6.38,"high":6.63,"low":6.21,"close":6.22,"volume":6269179,"rsi_14":45.71,"sma_20":6.6,"sma_60":6.68,"sma_120":9.14},{"date":"2024-10-31","open":6.35,"high":6.76,"low":6.26,"close":6.53,"volume":9668283,"rsi_14":40.06,"sma_20":6.61,"sma_60":6.65,"sma_120":9.09},{"date":"2024-11-01","open":6.64,"high":6.79,"low":6.51,"close":6.7,"volume":4972990,"rsi_14":49.48,"sma_20":6.62,"sma_60":6.61,"sma_120":9.04},{"date":"2024-11-04","open":6.88,"high":7.73,"low":6.87,"close":7.51,"volume":12659547,"rsi_14":56.64,"sma_20":6.67,"sma_60":6.62,"sma_120":8.99},{"date":"2024-11-05","open":7.31,"high":7.64,"low":7.29,"close":7.61,"volume":6747739,"rsi_14":61.21,"sma_20":6.73,"sma_60":6.63,"sma_120":8.96},{"date":"2024-11-06","open":6.65,"high":6.74,"low":5.91,"close":5.94,"volume":23803965,"rsi_14":42.26,"sma_20":6.68,"sma_60":6.61,"sma_120":8.91},{"date":"2024-11-07","open":5.96,"high":6.37,"low":5.94,"close":6.2,"volume":19864788,"rsi_14":43.79,"sma_20":6.67,"sma_60":6.6,"sma_120":8.87},{"date":"2024-11-08","open":6.21,"high":6.72,"low":5.85,"close":6.04,"volume":19670386,"rsi_14":43.0,"sma_20":6.61,"sma_60":6.59,"sma_120":8.83},{"date":"2024-11-11","open":6.04,"high":6.78,"low":5.76,"close":6.68,"volume":9483448,"rsi_14":50.91,"sma_20":6.61,"sma_60":6.6,"sma_120":8.79},{"date":"2024-11-12","open":6.54,"high":6.62,"low":6.25,"close":6.59,"volume":10581013,"rsi_14":53.24,"sma_20":6.59,"sma_60":6.59,"sma_120":8.74},{"date":"2024-11-13","open":6.6,"high":7.21,"low":6.52,"close":6.71,"volume":7770350,"rsi_14":55.11,"sma_20":6.58,"sma_60":6.6,"sma_120":8.69},{"date":"2024-11-14","open":6.8,"high":7.79,"low":6.73,"close":7.63,"volume":9949488,"rsi_14":60.03,"sma_20":6.62,"sma_60":6.62,"sma_120":8.64},{"date":"2024-11-15","open":7.72,"high":7.75,"low":6.84,"close":6.85,"volume":7535410,"rsi_14":51.39,"sma_20":6.63,"sma_60":6.62,"sma_120":8.59},{"date":"2024-11-18","open":6.86,"high":6.86,"low":6.37,"close":6.37,"volume":4996293,"rsi_14":49.19,"sma_20":6.61,"sma_60":6.61,"sma_120":8.52},{"date":"2024-11-19","open":6.28,"high":6.3,"low":5.98,"close":6.1,"volume":6394899,"rsi_14":49.12,"sma_20":6.58,"sma_60":6.6,"sma_120":8.46},{"date":"2024-11-20","open":6.14,"high":6.65,"low":6.09,"close":6.37,"volume":5954297,"rsi_14":48.81,"sma_20":6.59,"sma_60":6.59,"sma_120":8.39},{"date":"2024-11-21","open":6.33,"high":6.59,"low":6.22,"close":6.33,"volume":4407242,"rsi_14":47.2,"sma_20":6.6,"sma_60":6.59,"sma_120":8.33},{"date":"2024-11-22","open":6.32,"high":6.64,"low":6.24,"close":6.63,"volume":4249769,"rsi_14":42.79,"sma_20":6.61,"sma_60":6.59,"sma_120":8.27},{"date":"2024-11-25","open":6.9,"high":7.24,"low":6.7,"close":7.02,"volume":4113477,"rsi_14":45.38,"sma_20":6.63,"sma_60":6.59,"sma_120":8.21},{"date":"2024-11-26","open":6.94,"high":6.97,"low":6.53,"close":6.66,"volume":4594207,"rsi_14":57.09,"sma_20":6.63,"sma_60":6.6,"sma_120":8.16},{"date":"2024-11-27","open":6.75,"high":7.03,"low":6.7,"close":7.0,"volume":4948644,"rsi_14":57.75,"sma_20":6.67,"sma_60":6.6,"sma_120":8.1},{"date":"2024-11-29","open":6.98,"high":7.02,"low":6.71,"close":6.71,"volume":3011762,"rsi_14":56.33,"sma_20":6.68,"sma_60":6.6,"sma_120":8.04},{"date":"2024-12-02","open":6.77,"high":6.88,"low":6.5,"close":6.68,"volume":5555914,"rsi_14":50.0,"sma_20":6.68,"sma_60":6.61,"sma_120":7.99},{"date":"2024-12-03","open":6.58,"high":6.85,"low":6.31,"close":6.34,"volume":5089565,"rsi_14":47.46,"sma_20":6.62,"sma_60":6.61,"sma_120":7.93},{"date":"2024-12-04","open":6.32,"high":6.44,"low":6.12,"close":6.19,"volume":6586857,"rsi_14":44.76,"sma_20":6.55,"sma_60":6.62,"sma_120":7.87},{"date":"2024-12-05","open":6.21,"high":6.38,"low":5.96,"close":5.97,"volume":5510784,"rsi_14":30.52,"sma_20":6.55,"sma_60":6.61,"sma_120":7.82},{"date":"2024-12-06","open":6.02,"high":6.05,"low":5.61,"close":5.62,"volume":7305821,"rsi_14":33.94,"sma_20":6.52,"sma_60":6.59,"sma_120":7.76},{"date":"2024-12-09","open":5.69,"high":6.19,"low":5.49,"close":6.1,"volume":8639912,"rsi_14":46.48,"sma_20":6.53,"sma_60":6.58,"sma_120":7.71},{"date":"2024-12-10","open":6.06,"high":6.06,"low":5.71,"close":5.86,"volume":8471358,"rsi_14":46.84,"sma_20":6.49,"sma_60":6.56,"sma_120":7.65},{"date":"2024-12-11","open":5.9,"high":6.05,"low":5.64,"close":5.7,"volume":5800916,"rsi_14":40.92,"sma_20":6.44,"sma_60":6.54,"sma_120":7.61},{"date":"2024-12-12","open":5.69,"high":5.72,"low":5.47,"close":5.51,"volume":5942135,"rsi_14":39.32,"sma_20":6.38,"sma_60":6.51,"sma_120":7.56},{"date":"2024-12-13","open":5.45,"high":5.65,"low":5.39,"close":5.53,"volume":4932255,"rsi_14":34.55,"sma_20":6.28,"sma_60":6.5,"sma_120":7.52},{"date":"2024-12-16","open":5.47,"high":5.47,"low":5.15,"close":5.16,"volume":5792972,"rsi_14":23.73,"sma_20":6.19,"sma_60":6.48,"sma_120":7.47},{"date":"2024-12-17","open":5.21,"high":5.53,"low":5.19,"close":5.47,"volume":9282990,"rsi_14":32.95,"sma_20":6.15,"sma_60":6.46,"sma_120":7.43},{"date":"2024-12-18","open":5.47,"high":5.94,"low":5.31,"close":5.38,"volume":6041302,"rsi_14":25.0,"sma_20":6.11,"sma_60":6.44,"sma_120":7.39},{"date":"2024-12-19","open":5.58,"high":5.61,"low":5.33,"close":5.34,"volume":7154512,"rsi_14":27.09,"sma_20":6.06,"sma_60":6.43,"sma_120":7.36},{"date":"2024-12-20","open":5.3,"high":5.81,"low":5.26,"close":5.63,"volume":7284879,"rsi_14":33.85,"sma_20":6.03,"sma_60":6.42,"sma_120":7.32},{"date":"2024-12-23","open":5.7,"high":6.12,"low":5.64,"close":6.1,"volume":5224744,"rsi_14":46.45,"sma_20":6.0,"sma_60":6.41,"sma_120":7.29},{"date":"2024-12-24","open":6.02,"high":6.07,"low":5.86,"close":5.9,"volume":2260422,"rsi_14":45.77,"sma_20":5.94,"sma_60":6.4,"sma_120":7.26},{"date":"2024-12-26","open":5.84,"high":6.0,"low":5.8,"close":5.91,"volume":3166194,"rsi_14":49.07,"sma_20":5.9,"sma_60":6.38,"sma_120":7.23},{"date":"2024-12-27","open":5.92,"high":6.08,"low":5.82,"close":6.03,"volume":3275748,"rsi_14":56.86,"sma_20":5.86,"sma_60":6.38,"sma_120":7.2},{"date":"2024-12-30","open":6.01,"high":6.16,"low":5.81,"close":6.16,"volume":3398873,"rsi_14":51.14,"sma_20":5.83,"sma_60":6.37,"sma_120":7.17},{"date":"2024-12-31","open":6.25,"high":6.33,"low":6.02,"close":6.04,"volume":3966304,"rsi_14":53.57,"sma_20":5.8,"sma_60":6.37,"sma_120":7.13},{"date":"2025-01-02","open":6.15,"high":6.77,"low":6.14,"close":6.74,"volume":7382472,"rsi_14":66.99,"sma_20":5.82,"sma_60":6.37,"sma_120":7.09},{"date":"2025-01-03","open":6.83,"high":6.94,"low":6.71,"close":6.73,"volume":5357708,"rsi_14":71.18,"sma_20":5.84,"sma_60":6.38,"sma_120":7.05},{"date":"2025-01-06","open":6.94,"high":7.16,"low":6.61,"close":6.64,"volume":7169590,"rsi_14":68.81,"sma_20":5.88,"sma_60":6.37,"sma_120":7.01},{"date":"2025-01-07","open":6.78,"high":7.14,"low":6.7,"close":6.93,"volume":6280950,"rsi_14":80.84,"sma_20":5.94,"sma_60":6.38,"sma_120":6.97},{"date":"2025-01-08","open":6.77,"high":6.78,"low":6.35,"close":6.53,"volume":5898639,"rsi_14":67.91,"sma_20":5.96,"sma_60":6.37,"sma_120":6.94},{"date":"2025-01-10","open":6.33,"high":6.61,"low":6.26,"close":6.43,"volume":5057479,"rsi_14":67.68,"sma_20":5.99,"sma_60":6.36,"sma_120":6.9},{"date":"2025-01-13","open":6.36,"high":6.66,"low":6.05,"close":6.61,"volume":5062408,"rsi_14":70.42,"sma_20":6.04,"sma_60":6.36,"sma_120":6.87},{"date":"2025-01-14","open":6.72,"high":6.95,"low":6.65,"close":6.75,"volume":4609086,"rsi_14":68.92,"sma_20":6.1,"sma_60":6.35,"sma_120":6.83},{"date":"2025-01-15","open":7.0,"high":7.18,"low":6.66,"close":6.69,"volume":3261259,"rsi_14":61.57,"sma_20":6.16,"sma_60":6.35,"sma_120":6.79},{"date":"2025-01-16","open":6.65,"high":7.26,"low":6.59,"close":7.16,"volume":8213096,"rsi_14":72.34,"sma_20":6.26,"sma_60":6.36,"sma_120":6.76},{"date":"2025-01-17","open":7.22,"high":7.3,"low":7.0,"close":7.15,"volume":6043273,"rsi_14":71.99,"sma_20":6.34,"sma_60":6.37,"sma_120":6.73},{"date":"2025-01-21","open":7.09,"high":7.17,"low":6.37,"close":6.82,"volume":6972182,"rsi_14":63.04,"sma_20":6.41,"sma_60":6.37,"sma_120":6.7},{"date":"2025-01-22","open":6.91,"high":6.91,"low":6.25,"close":6.39,"volume":5983166,"rsi_14":53.37,"sma_20":6.47,"sma_60":6.37,"sma_120":6.66},{"date":"2025-01-23","open":6.36,"high":6.98,"low":6.26,"close":6.97,"volume":4754517,"rsi_14":62.24,"sma_20":6.53,"sma_60":6.39,"sma_120":6.63},{"date":"2025-01-24","open":6.97,"high":7.18,"low":6.81,"close":7.09,"volume":3897873,"rsi_14":55.43,"sma_20":6.58,"sma_60":6.4,"sma_120":6.61},{"date":"2025-01-27","open":7.1,"high":7.29,"low":6.81,"close":7.03,"volume":5235437,"rsi_14":54.59,"sma_20":6.64,"sma_60":6.4,"sma_120":6.59},{"date":"2025-01-28","open":7.06,"high":7.13,"low":6.49,"close":6.68,"volume":3831408,"rsi_14":50.57,"sma_20":6.68,"sma_60":6.41,"sma_120":6.57},{"date":"2025-01-29","open":7.32,"high":7.4,"low":6.87,"close":7.15,"volume":7417415,"rsi_14":52.96,"sma_20":6.73,"sma_60":6.42,"sma_120":6.55},{"date":"2025-01-30","open":7.29,"high":7.5,"low":7.05,"close":7.47,"volume":3905734,"rsi_14":62.95,"sma_20":6.8,"sma_60":6.44,"sma_120":6.54},{"date":"2025-01-31","open":7.52,"high":7.65,"low":7.25,"close":7.33,"volume":4732403,"rsi_14":62.26,"sma_20":6.86,"sma_60":6.45,"sma_120":6.53},{"date":"2025-02-03","open":7.15,"high":7.39,"low":6.99,"close":7.02,"volume":3291449,"rsi_14":55.39,"sma_20":6.88,"sma_60":6.44,"sma_120":6.53},{"date":"2025-02-04","open":7.04,"high":7.58,"low":6.88,"close":7.3,"volume":3594408,"rsi_14":56.98,"sma_20":6.91,"sma_60":6.43,"sma_120":6.53},{"date":"2025-02-05","open":7.38,"high":7.59,"low":6.79,"close":6.82,"volume":4837498,"rsi_14":51.49,"sma_20":6.92,"sma_60":6.45,"sma_120":6.53},{"date":"2025-02-06","open":7.1,"high":7.77,"low":6.96,"close":7.62,"volume":5366076,"rsi_14":54.9,"sma_20":6.95,"sma_60":6.47,"sma_120":6.54},{"date":"2025-02-07","open":7.6,"high":7.63,"low":7.28,"close":7.3,"volume":3338214,"rsi_14":51.5,"sma_20":6.99,"sma_60":6.49,"sma_120":6.54},{"date":"2025-02-10","open":7.4,"high":7.41,"low":7.05,"close":7.21,"volume":5246758,"rsi_14":54.1,"sma_20":7.03,"sma_60":6.5,"sma_120":6.55},{"date":"2025-02-11","open":7.07,"high":7.18,"low":6.74,"close":6.87,"volume":4595014,"rsi_14":55.2,"sma_20":7.04,"sma_60":6.51,"sma_120":6.55},{"date":"2025-02-12","open":6.82,"high":6.94,"low":6.61,"close":6.64,"volume":3680648,"rsi_14":46.17,"sma_20":7.04,"sma_60":6.51,"sma_120":6.55},{"date":"2025-02-13","open":6.69,"high":6.73,"low":6.54,"close":6.61,"volume":3937013,"rsi_14":44.31,"sma_20":7.03,"sma_60":6.49,"sma_120":6.55},{"date":"2025-02-14","open":6.65,"high":6.88,"low":6.42,"close":6.79,"volume":4309757,"rsi_14":47.24,"sma_20":7.01,"sma_60":6.49,"sma_120":6.55},{"date":"2025-02-18","open":6.81,"high":6.98,"low":6.58,"close":6.86,"volume":4269539,"rsi_14":52.22,"sma_20":7.0,"sma_60":6.5,"sma_120":6.55},{"date":"2025-02-19","open":7.06,"high":7.21,"low":6.75,"close":6.76,"volume":4757403,"rsi_14":44.72,"sma_20":7.0,"sma_60":6.51,"sma_120":6.55},{"date":"2025-02-20","open":6.75,"high":6.99,"low":6.49,"close":6.9,"volume":4507982,"rsi_14":41.88,"sma_20":7.02,"sma_60":6.52,"sma_120":6.55},{"date":"2025-02-21","open":6.97,"high":7.18,"low":6.55,"close":6.59,"volume":3374040,"rsi_14":39.95,"sma_20":7.0,"sma_60":6.52,"sma_120":6.56},{"date":"2025-02-24","open":6.66,"high":6.87,"low":6.47,"close":6.69,"volume":3439915,"rsi_14":45.24,"sma_20":6.98,"sma_60":6.52,"sma_120":6.55},{"date":"2025-02-25","open":6.63,"high":6.76,"low":6.35,"close":6.59,"volume":3977060,"rsi_14":39.21,"sma_20":6.96,"sma_60":6.51,"sma_120":6.55},{"date":"2025-02-26","open":6.66,"high":6.89,"low":6.63,"close":6.86,"volume":4614585,"rsi_14":50.65,"sma_20":6.97,"sma_60":6.52,"sma_120":6.56},{"date":"2025-02-27","open":6.87,"high":6.92,"low":6.5,"close":6.55,"volume":5259968,"rsi_14":29.34,"sma_20":6.94,"sma_60":6.51,"sma_120":6.55},{"date":"2025-02-28","open":5.67,"high":5.76,"low":4.89,"close":5.28,"volume":25463403,"rsi_14":21.47,"sma_20":6.83,"sma_60":6.49,"sma_120":6.54},{"date":"2025-03-03","open":5.31,"high":5.58,"low":5.17,"close":5.45,"volume":8747110,"rsi_14":25.69,"sma_20":6.74,"sma_60":6.47,"sma_120":6.54},{"date":"2025-03-04","open":5.35,"high":5.83,"low":5.24,"close":5.65,"volume":7681537,"rsi_14":32.47,"sma_20":6.67,"sma_60":6.45,"sma_120":6.53},{"date":"2025-03-05","open":5.75,"high":5.75,"low":5.31,"close":5.42,"volume":5370422,"rsi_14":32.47,"sma_20":6.57,"sma_60":6.44,"sma_120":6.53},{"date":"2025-03-06","open":5.35,"high":5.47,"low":5.15,"close":5.29,"volume":6410496,"rsi_14":31.56,"sma_20":6.5,"sma_60":6.43,"sma_120":6.52},{"date":"2025-03-07","open":5.5,"high":6.3,"low":5.41,"close":6.15,"volume":10376440,"rsi_14":42.49,"sma_20":6.42,"sma_60":6.44,"sma_120":6.52},{"date":"2025-03-10","open":6.12,"high":6.6,"low":6.11,"close":6.38,"volume":6021777,"rsi_14":44.57,"sma_20":6.38,"sma_60":6.44,"sma_120":6.51},{"date":"2025-03-11","open":6.44,"high":6.52,"low":5.79,"close":6.27,"volume":6604016,"rsi_14":44.47,"sma_20":6.33,"sma_60":6.45,"sma_120":6.51},{"date":"2025-03-12","open":6.28,"high":6.28,"low":5.86,"close":6.03,"volume":4468378,"rsi_14":40.4,"sma_20":6.29,"sma_60":6.46,"sma_120":6.5},{"date":"2025-03-13","open":6.02,"high":6.21,"low":5.93,"close":6.06,"volume":2754469,"rsi_14":43.76,"sma_20":6.26,"sma_60":6.46,"sma_120":6.49},{"date":"2025-03-14","open":6.17,"high":6.29,"low":6.03,"close":6.08,"volume":3085312,"rsi_14":42.69,"sma_20":6.23,"sma_60":6.47,"sma_120":6.49},{"date":"2025-03-17","open":6.0,"high":6.22,"low":5.81,"close":6.1,"volume":4897060,"rsi_14":44.01,"sma_20":6.2,"sma_60":6.49,"sma_120":6.48},{"date":"2025-03-18","open":6.1,"high":6.19,"low":5.91,"close":6.13,"volume":3825443,"rsi_14":40.52,"sma_20":6.16,"sma_60":6.5,"sma_120":6.48},{"date":"2025-03-19","open":6.16,"high":6.19,"low":5.82,"close":5.99,"volume":4635849,"rsi_14":42.39,"sma_20":6.12,"sma_60":6.51,"sma_120":6.48},{"date":"2025-03-20","open":5.8,"high":6.02,"low":5.62,"close":5.7,"volume":3614957,"rsi_14":57.78,"sma_20":6.06,"sma_60":6.52,"sma_120":6.47},{"date":"2025-03-21","open":5.58,"high":5.78,"low":5.55,"close":5.69,"volume":6299010,"rsi_14":54.72,"sma_20":6.02,"sma_60":6.52,"sma_120":6.47},{"date":"2025-03-24","open":5.72,"high":5.89,"low":5.45,"close":5.47,"volume":3583328,"rsi_14":46.48,"sma_20":5.96,"sma_60":6.51,"sma_120":6.46},{"date":"2025-03-25","open":5.51,"high":5.78,"low":5.48,"close":5.63,"volume":3605723,"rsi_14":54.22,"sma_20":5.91,"sma_60":6.5,"sma_120":6.45},{"date":"2025-03-26","open":5.61,"high":5.61,"low":5.17,"close":5.23,"volume":3859583,"rsi_14":48.91,"sma_20":5.83,"sma_60":6.49,"sma_120":6.44},{"date":"2025-03-27","open":5.17,"high":5.24,"low":5.07,"close":5.11,"volume":2663004,"rsi_14":24.26,"sma_20":5.76,"sma_60":6.48,"sma_120":6.43},{"date":"2025-03-28","open":5.07,"high":5.11,"low":4.96,"close":5.08,"volume":3035729,"rsi_14":14.29,"sma_20":5.75,"sma_60":6.46,"sma_120":6.42},{"date":"2025-03-31","open":4.94,"high":4.94,"low":4.73,"close":4.87,"volume":3295815,"rsi_14":13.54,"sma_20":5.72,"sma_60":6.44,"sma_120":6.4},{"date":"2025-04-01","open":4.83,"high":4.94,"low":4.61,"close":4.86,"volume":4299306,"rsi_14":15.38,"sma_20":5.68,"sma_60":6.41,"sma_120":6.39},{"date":"2025-04-02","open":4.77,"high":4.98,"low":4.73,"close":4.94,"volume":2878475,"rsi_14":17.82,"sma_20":5.65,"sma_60":6.38,"sma_120":6.38},{"date":"2025-04-03","open":4.86,"high":4.86,"low":4.35,"close":4.43,"volume":4708899,"rsi_14":13.0,"sma_20":5.61,"sma_60":6.34,"sma_120":6.36},{"date":"2025-04-04","open":4.23,"high":4.39,"low":3.97,"close":4.39,"volume":5021322,"rsi_14":12.0,"sma_20":5.52,"sma_60":6.3,"sma_120":6.34},{"date":"2025-04-07","open":4.15,"high":4.49,"low":4.0,"close":4.33,"volume":5057676,"rsi_14":10.53,"sma_20":5.42,"sma_60":6.26,"sma_120":6.31},{"date":"2025-04-08","open":4.47,"high":4.47,"low":3.89,"close":3.98,"volume":5244715,"rsi_14":9.64,"sma_20":5.31,"sma_60":6.22,"sma_120":6.29},{"date":"2025-04-09","open":3.9,"high":4.56,"low":3.76,"close":4.53,"volume":6103622,"rsi_14":28.73,"sma_20":5.23,"sma_60":6.19,"sma_120":6.27},{"date":"2025-04-10","open":4.4,"high":4.41,"low":4.04,"close":4.15,"volume":4014021,"rsi_14":25.32,"sma_20":5.13,"sma_60":6.14,"sma_120":6.25},{"date":"2025-04-11","open":4.19,"high":4.29,"low":4.03,"close":4.26,"volume":3050751,"rsi_14":29.9,"sma_20":5.04,"sma_60":6.1,"sma_120":6.23},{"date":"2025-04-14","open":4.32,"high":4.32,"low":4.08,"close":4.23,"volume":4668721,"rsi_14":25.69,"sma_20":4.95,"sma_60":6.05,"sma_120":6.21},{"date":"2025-04-15","open":4.22,"high":4.25,"low":3.97,"close":4.06,"volume":3807743,"rsi_14":27.92,"sma_20":4.85,"sma_60":6.0,"sma_120":6.18},{"date":"2025-04-16","open":4.09,"high":4.22,"low":4.02,"close":4.08,"volume":4224128,"rsi_14":29.8,"sma_20":4.75,"sma_60":5.96,"sma_120":6.16},{"date":"2025-04-17","open":4.06,"high":4.36,"low":4.01,"close":4.33,"volume":3816041,"rsi_14":36.46,"sma_20":4.68,"sma_60":5.92,"sma_120":6.15},{"date":"2025-04-21","open":4.26,"high":4.27,"low":3.98,"close":4.18,"volume":3919065,"rsi_14":37.27,"sma_20":4.61,"sma_60":5.88,"sma_120":6.13},{"date":"2025-04-22","open":4.2,"high":4.37,"low":4.15,"close":4.29,"volume":4162639,"rsi_14":39.86,"sma_20":4.55,"sma_60":5.83,"sma_120":6.11},{"date":"2025-04-23","open":4.35,"high":4.44,"low":4.16,"close":4.33,"volume":4163169,"rsi_14":38.99,"sma_20":4.48,"sma_60":5.78,"sma_120":6.09},{"date":"2025-04-24","open":4.33,"high":4.58,"low":4.32,"close":4.56,"volume":4044520,"rsi_14":52.61,"sma_20":4.45,"sma_60":5.75,"sma_120":6.08},{"date":"2025-04-25","open":4.51,"high":5.06,"low":4.45,"close":5.02,"volume":5509287,"rsi_14":60.82,"sma_20":4.45,"sma_60":5.71,"sma_120":6.07},{"date":"2025-04-28","open":5.05,"high":5.43,"low":4.98,"close":5.29,"volume":7758151,"rsi_14":65.38,"sma_20":4.46,"sma_60":5.68,"sma_120":6.06},{"date":"2025-04-29","open":5.29,"high":5.42,"low":5.21,"close":5.29,"volume":6816893,"rsi_14":73.65,"sma_20":4.48,"sma_60":5.64,"sma_120":6.05},{"date":"2025-04-30","open":4.99,"high":5.03,"low":4.52,"close":4.78,"volume":6383943,"rsi_14":54.58,"sma_20":4.47,"sma_60":5.61,"sma_120":6.02},{"date":"2025-05-01","open":4.83,"high":5.24,"low":4.83,"close":5.15,"volume":7075036,"rsi_14":68.38,"sma_20":4.48,"sma_60":5.57,"sma_120":6.0},{"date":"2025-05-02","open":5.22,"high":5.27,"low":4.97,"close":5.02,"volume":6484985,"rsi_14":63.87,"sma_20":4.51,"sma_60":5.54,"sma_120":5.99},{"date":"2025-05-05","open":5.02,"high":5.26,"low":4.86,"close":4.93,"volume":6286284,"rsi_14":62.5,"sma_20":4.54,"sma_60":5.49,"sma_120":5.98},{"date":"2025-05-06","open":5.55,"high":5.92,"low":5.09,"close":5.15,"volume":12200301,"rsi_14":69.12,"sma_20":4.58,"sma_60":5.46,"sma_120":5.98},{"date":"2025-05-07","open":5.22,"high":5.22,"low":4.91,"close":5.04,"volume":6450780,"rsi_14":66.33,"sma_20":4.63,"sma_60":5.42,"sma_120":5.96},{"date":"2025-05-08","open":5.18,"high":5.62,"low":5.03,"close":5.5,"volume":8141788,"rsi_14":68.57,"sma_20":4.68,"sma_60":5.4,"sma_120":5.95},{"date":"2025-05-09","open":5.52,"high":6.02,"low":5.5,"close":5.95,"volume":8140706,"rsi_14":75.65,"sma_20":4.77,"sma_60":5.39,"sma_120":5.95},{"date":"2025-05-12","open":6.36,"high":7.03,"low":6.36,"close":6.84,"volume":15778361,"rsi_14":80.14,"sma_20":4.9,"sma_60":5.39,"sma_120":5.94},{"date":"2025-05-13","open":7.65,"high":8.87,"low":7.51,"close":8.25,"volume":18974926,"rsi_14":85.0,"sma_20":5.1,"sma_60":5.42,"sma_120":5.95},{"date":"2025-05-14","open":8.12,"high":8.45,"low":7.98,"close":8.31,"volume":10870316,"rsi_14":84.53,"sma_20":5.31,"sma_60":5.44,"sma_120":5.97},{"date":"2025-05-15","open":8.11,"high":8.55,"low":7.86,"close":8.44,"volume":9447044,"rsi_14":83.53,"sma_20":5.53,"sma_60":5.47,"sma_120":5.99},{"date":"2025-05-16","open":8.5,"high":8.51,"low":7.59,"close":7.68,"volume":10614599,"rsi_14":71.38,"sma_20":5.7,"sma_60":5.48,"sma_120":6.0},{"date":"2025-05-19","open":7.39,"high":7.45,"low":6.98,"close":7.26,"volume":14076717,"rsi_14":66.44,"sma_20":5.85,"sma_60":5.49,"sma_120":6.01},{"date":"2025-05-20","open":7.39,"high":8.02,"low":7.39,"close":7.67,"volume":10165551,"rsi_14":74.49,"sma_20":6.02,"sma_60":5.51,"sma_120":6.02},{"date":"2025-05-21","open":7.43,"high":7.51,"low":7.11,"close":7.11,"volume":5746047,"rsi_14":66.09,"sma_20":6.16,"sma_60":5.52,"sma_120":6.02},{"date":"2025-05-22","open":6.04,"high":6.98,"low":5.52,"close":6.89,"volume":17469837,"rsi_14":65.13,"sma_20":6.28,"sma_60":5.52,"sma_120":6.02},{"date":"2025-05-23","open":6.73,"high":7.12,"low":6.7,"close":6.88,"volume":5059909,"rsi_14":65.98,"sma_20":6.37,"sma_60":5.52,"sma_120":6.02},{"date":"2025-05-27","open":7.03,"high":7.17,"low":6.74,"close":7.0,"volume":4601200,"rsi_14":65.42,"sma_20":6.46,"sma_60":5.55,"sma_120":6.02},{"date":"2025-05-28","open":7.0,"high":7.03,"low":6.78,"close":6.87,"volume":2889081,"rsi_14":65.2,"sma_20":6.54,"sma_60":5.58,"sma_120":6.02},{"date":"2025-05-29","open":6.95,"high":7.05,"low":6.56,"close":6.62,"volume":3445908,"rsi_14":59.64,"sma_20":6.63,"sma_60":5.59,"sma_120":6.02},{"date":"2025-05-30","open":6.62,"high":6.86,"low":6.52,"close":6.6,"volume":3567561,"rsi_14":56.04,"sma_20":6.7,"sma_60":5.61,"sma_120":6.03},{"date":"2025-06-02","open":6.64,"high":6.68,"low":6.4,"close":6.58,"volume":3917010,"rsi_14":47.12,"sma_20":6.78,"sma_60":5.63,"sma_120":6.03},{"date":"2025-06-03","open":6.58,"high":7.23,"low":6.46,"close":7.01,"volume":4610937,"rsi_14":32.44,"sma_20":6.88,"sma_60":5.65,"sma_120":6.04},{"date":"2025-06-04","open":7.06,"high":7.25,"low":6.87,"close":6.98,"volume":3809784,"rsi_14":31.0,"sma_20":6.97,"sma_60":5.66,"sma_120":6.05},{"date":"2025-06-05","open":7.0,"high":7.5,"low":6.58,"close":7.4,"volume":8593891,"rsi_14":36.28,"sma_20":7.09,"sma_60":5.68,"sma_120":6.06},{"date":"2025-06-06","open":7.53,"high":7.64,"low":7.16,"close":7.5,"volume":3861134,"rsi_14":47.12,"sma_20":7.19,"sma_60":5.7,"sma_120":6.08},{"date":"2025-06-09","open":7.6,"high":7.77,"low":7.48,"close":7.49,"volume":4364571,"rsi_14":54.13,"sma_20":7.27,"sma_60":5.73,"sma_120":6.1},{"date":"2025-06-10","open":7.68,"high":7.78,"low":7.48,"close":7.72,"volume":5881445,"rsi_14":50.98,"sma_20":7.31,"sma_60":5.75,"sma_120":6.11},{"date":"2025-06-11","open":7.88,"high":7.97,"low":7.63,"close":7.77,"volume":4978724,"rsi_14":66.18,"sma_20":7.29,"sma_60":5.78,"sma_120":6.14},{"date":"2025-06-12","open":7.76,"high":7.83,"low":7.42,"close":7.43,"volume":2785313,"rsi_14":62.5,"sma_20":7.25,"sma_60":5.8,"sma_120":6.15},{"date":"2025-06-13","open":7.37,"high":8.07,"low":7.17,"close":7.96,"volume":6151700,"rsi_14":70.15,"sma_20":7.22,"sma_60":5.83,"sma_120":6.17},{"date":"2025-06-16","open":8.13,"high":8.19,"low":7.74,"close":7.96,"volume":3117033,"rsi_14":68.75,"sma_20":7.24,"sma_60":5.87,"sma_120":6.19},{"date":"2025-06-17","open":6.65,"high":7.94,"low":6.64,"close":7.43,"volume":8188796,"rsi_14":59.46,"sma_20":7.24,"sma_60":5.9,"sma_120":6.21},{"date":"2025-06-18","open":7.59,"high":8.08,"low":7.41,"close":7.54,"volume":6537165,"rsi_14":66.31,"sma_20":7.24,"sma_60":5.94,"sma_120":6.22},{"date":"2025-06-20","open":7.8,"high":8.08,"low":7.38,"close":7.4,"volume":8888153,"rsi_14":63.61,"sma_20":7.25,"sma_60":5.97,"sma_120":6.23},{"date":"2025-06-23","open":7.33,"high":7.61,"low":7.28,"close":7.39,"volume":2970408,"rsi_14":63.82,"sma_20":7.28,"sma_60":6.0,"sma_120":6.25},{"date":"2025-06-24","open":6.22,"high":6.66,"low":5.91,"close":6.37,"volume":30607955,"rsi_14":40.91,"sma_20":7.25,"sma_60":6.02,"sma_120":6.25},{"date":"2025-06-25","open":6.37,"high":6.42,"low":6.17,"close":6.24,"volume":28536072,"rsi_14":39.78,"sma_20":7.21,"sma_60":6.04,"sma_120":6.25},{"date":"2025-06-26","open":6.32,"high":6.6,"low":6.23,"close":6.5,"volume":11418944,"rsi_14":36.99,"sma_20":7.19,"sma_60":6.07,"sma_120":6.25},{"date":"2025-06-27","open":6.57,"high":6.57,"low":6.22,"close":6.44,"volume":13486293,"rsi_14":34.5,"sma_20":7.19,"sma_60":6.1,"sma_120":6.25},{"date":"2025-06-30","open":5.94,"high":6.15,"low":5.68,"close":5.9,"volume":18324113,"rsi_14":29.87,"sma_20":7.15,"sma_60":6.11,"sma_120":6.24},{"date":"2025-07-01","open":5.9,"high":6.81,"low":5.72,"close":6.64,"volume":18273777,"rsi_14":37.89,"sma_20":7.15,"sma_60":6.15,"sma_120":6.24},{"date":"2025-07-02","open":6.68,"high":7.26,"low":6.55,"close":6.96,"volume":10247582,"rsi_14":41.44,"sma_20":7.15,"sma_60":6.19,"sma_120":6.24},{"date":"2025-07-03","open":7.26,"high":7.83,"low":7.23,"close":7.79,"volume":6673910,"rsi_14":53.45,"sma_20":7.19,"sma_60":6.25,"sma_120":6.26},{"date":"2025-07-07","open":7.69,"high":7.99,"low":7.33,"close":7.88,"volume":10757074,"rsi_14":49.16,"sma_20":7.22,"sma_60":6.31,"sma_120":6.27},{"date":"2025-07-08","open":7.61,"high":7.69,"low":7.22,"close":7.36,"volume":10795154,"rsi_14":44.34,"sma_20":7.21,"sma_60":6.36,"sma_120":6.27},{"date":"2025-07-09","open":7.48,"high":7.71,"low":7.39,"close":7.7,"volume":9846216,"rsi_14":52.64,"sma_20":7.22,"sma_60":6.42,"sma_120":6.28},{"date":"2025-07-10","open":7.75,"high":7.92,"low":7.62,"close":7.64,"volume":4554928,"rsi_14":50.99,"sma_20":7.21,"sma_60":6.48,"sma_120":6.29},{"date":"2025-07-11","open":7.55,"high":7.7,"low":7.4,"close":7.47,"volume":5002991,"rsi_14":50.69,"sma_20":7.2,"sma_60":6.53,"sma_120":6.29},{"date":"2025-07-14","open":7.48,"high":7.64,"low":7.2,"close":7.41,"volume":6909411,"rsi_14":50.19,"sma_20":7.2,"sma_60":6.59,"sma_120":6.29},{"date":"2025-07-15","open":7.62,"high":7.76,"low":7.34,"close":7.42,"volume":4982396,"rsi_14":62.71,"sma_20":7.17,"sma_60":6.64,"sma_120":6.3},{"date":"2025-07-16","open":7.46,"high":7.5,"low":6.93,"close":7.04,"volume":8254202,"rsi_14":59.13,"sma_20":7.13,"sma_60":6.69,"sma_120":6.3},{"date":"2025-07-17","open":7.13,"high":7.13,"low":6.8,"close":6.89,"volume":5106010,"rsi_14":54.57,"sma_20":7.1,"sma_60":6.73,"sma_120":6.3},{"date":"2025-07-18","open":7.0,"high":7.14,"low":6.91,"close":7.1,"volume":4404133,"rsi_14":57.47,"sma_20":7.08,"sma_60":6.78,"sma_120":6.3},{"date":"2025-07-21","open":7.19,"high":7.27,"low":6.81,"close":6.82,"volume":3469206,"rsi_14":61.06,"sma_20":7.05,"sma_60":6.82,"sma_120":6.3},{"date":"2025-07-22","open":6.82,"high":7.3,"low":6.75,"close":7.06,"volume":5239778,"rsi_14":55.74,"sma_20":7.03,"sma_60":6.86,"sma_120":6.31},{"date":"2025-07-23","open":7.07,"high":7.21,"low":6.91,"close":6.95,"volume":3981116,"rsi_14":49.86,"sma_20":7.06,"sma_60":6.89,"sma_120":6.3},{"date":"2025-07-24","open":6.88,"high":6.94,"low":6.6,"close":6.68,"volume":3436512,"rsi_14":30.8,"sma_20":7.08,"sma_60":6.92,"sma_120":6.3},{"date":"2025-07-25","open":6.77,"high":6.92,"low":6.62,"close":6.91,"volume":4467240,"rsi_14":33.99,"sma_20":7.1,"sma_60":6.94,"sma_120":6.29},{"date":"2025-07-28","open":6.95,"high":7.08,"low":6.71,"close":7.05,"volume":5242381,"rsi_14":44.15,"sma_20":7.13,"sma_60":6.98,"sma_120":6.29},{"date":"2025-07-29","open":7.09,"high":7.09,"low":6.77,"close":6.95,"volume":4768081,"rsi_14":34.44,"sma_20":7.19,"sma_60":7.01,"sma_120":6.29},{"date":"2025-07-30","open":6.87,"high":7.0,"low":6.53,"close":6.64,"volume":6182205,"rsi_14":31.2,"sma_20":7.19,"sma_60":7.04,"sma_120":6.29},{"date":"2025-07-31","open":6.66,"high":6.68,"low":6.44,"close":6.5,"volume":7512454,"rsi_14":31.56,"sma_20":7.16,"sma_60":7.07,"sma_120":6.28},{"date":"2025-08-01","open":6.5,"high":6.57,"low":6.04,"close":6.06,"volume":8277254,"rsi_14":27.57,"sma_20":7.08,"sma_60":7.08,"sma_120":6.27},{"date":"2025-08-04","open":6.15,"high":6.18,"low":5.98,"close":6.0,"volume":7313441,"rsi_14":26.8,"sma_20":6.98,"sma_60":7.1,"sma_120":6.26},{"date":"2025-08-05","open":6.09,"high":6.09,"low":5.8,"close":5.91,"volume":6296377,"rsi_14":29.6,"sma_20":6.91,"sma_60":7.1,"sma_120":6.25},{"date":"2025-08-06","open":5.87,"high":6.01,"low":5.7,"close":5.73,"volume":5497203,"rsi_14":29.29,"sma_20":6.81,"sma_60":7.1,"sma_120":6.24},{"date":"2025-08-07","open":5.96,"high":6.08,"low":5.75,"close":5.84,"volume":8434590,"rsi_14":26.67,"sma_20":6.72,"sma_60":7.08,"sma_120":6.24},{"date":"2025-08-08","open":6.55,"high":6.74,"low":5.49,"close":5.5,"volume":15235593,"rsi_14":26.09,"sma_20":6.62,"sma_60":7.04,"sma_120":6.23},{"date":"2025-08-11","open":5.62,"high":5.8,"low":5.39,"close":5.48,"volume":7325831,"rsi_14":18.9,"sma_20":6.53,"sma_60":6.99,"sma_120":6.22},{"date":"2025-08-12","open":5.55,"high":5.9,"low":5.45,"close":5.62,"volume":7011235,"rsi_14":24.12,"sma_20":6.44,"sma_60":6.94,"sma_120":6.21},{"date":"2025-08-13","open":5.69,"high":6.36,"low":5.69,"close":6.0,"volume":8630610,"rsi_14":37.31,"sma_20":6.38,"sma_60":6.92,"sma_120":6.2},{"date":"2025-08-14","open":5.86,"high":6.12,"low":5.8,"close":6.08,"volume":9006990,"rsi_14":33.6,"sma_20":6.34,"sma_60":6.9,"sma_120":6.19},{"date":"2025-08-15","open":6.18,"high":7.87,"low":6.1,"close":7.62,"volume":23897984,"rsi_14":57.25,"sma_20":6.37,"sma_60":6.89,"sma_120":6.2},{"date":"2025-08-18","open":8.03,"high":8.5,"low":7.86,"close":8.42,"volume":16692704,"rsi_14":65.87,"sma_20":6.45,"sma_60":6.92,"sma_120":6.22},{"date":"2025-08-19","open":8.39,"high":9.19,"low":8.28,"close":8.91,"volume":14675582,"rsi_14":73.6,"sma_20":6.54,"sma_60":6.95,"sma_120":6.23},{"date":"2025-08-20","open":8.95,"high":9.21,"low":8.78,"close":8.93,"volume":11218189,"rsi_14":75.91,"sma_20":6.64,"sma_60":6.98,"sma_120":6.25},{"date":"2025-08-21","open":8.76,"high":8.83,"low":8.28,"close":8.39,"volume":7129152,"rsi_14":74.32,"sma_20":6.73,"sma_60":7.01,"sma_120":6.28},{"date":"2025-08-22","open":8.5,"high":9.07,"low":8.41,"close":9.07,"volume":6919596,"rsi_14":78.37,"sma_20":6.84,"sma_60":7.04,"sma_120":6.31},{"date":"2025-08-25","open":9.14,"high":9.41,"low":8.95,"close":9.32,"volume":6717235,"rsi_14":80.61,"sma_20":6.95,"sma_60":7.09,"sma_120":6.34},{"date":"2025-08-26","open":9.7,"high":9.99,"low":9.35,"close":9.56,"volume":11641514,"rsi_14":84.01,"sma_20":7.08,"sma_60":7.14,"sma_120":6.38},{"date":"2025-08-27","open":9.54,"high":9.61,"low":9.01,"close":9.03,"volume":5892207,"rsi_14":76.36,"sma_20":7.2,"sma_60":7.18,"sma_120":6.41},{"date":"2025-08-28","open":9.16,"high":9.18,"low":8.83,"close":9.11,"volume":4232706,"rsi_14":81.17,"sma_20":7.33,"sma_60":7.21,"sma_120":6.43},{"date":"2025-08-29","open":9.1,"high":9.17,"low":8.96,"close":9.01,"volume":2803558,"rsi_14":80.07,"sma_20":7.48,"sma_60":7.25,"sma_120":6.45},{"date":"2025-09-02","open":8.82,"high":9.2,"low":8.64,"close":9.14,"volume":6777841,"rsi_14":80.05,"sma_20":7.63,"sma_60":7.28,"sma_120":6.48},{"date":"2025-09-03","open":9.16,"high":9.43,"low":8.63,"close":8.65,"volume":8167755,"rsi_14":72.16,"sma_20":7.77,"sma_60":7.3,"sma_120":6.5},{"date":"2025-09-04","open":8.57,"high":9.17,"low":8.55,"close":9.09,"volume":5406137,"rsi_14":73.74,"sma_20":7.94,"sma_60":7.32,"sma_120":6.52},{"date":"2025-09-05","open":9.27,"high":9.37,"low":8.71,"close":8.97,"volume":5411382,"rsi_14":63.72,"sma_20":8.1,"sma_60":7.34,"sma_120":6.55},{"date":"2025-09-08","open":9.05,"high":9.07,"low":8.4,"close":8.75,"volume":6484211,"rsi_14":53.8,"sma_20":8.26,"sma_60":7.36,"sma_120":6.57},{"date":"2025-09-09","open":8.76,"high":8.8,"low":7.87,"close":7.92,"volume":9765957,"rsi_14":39.42,"sma_20":8.38,"sma_60":7.37,"sma_120":6.59},{"date":"2025-09-10","open":7.96,"high":8.39,"low":7.95,"close":8.19,"volume":11214242,"rsi_14":42.49,"sma_20":8.51,"sma_60":7.37,"sma_120":6.6},{"date":"2025-09-11","open":8.09,"high":8.19,"low":7.8,"close":7.85,"volume":9692097,"rsi_14":44.29,"sma_20":8.6,"sma_60":7.37,"sma_120":6.62},{"date":"2025-09-12","open":7.5,"high":7.94,"low":7.34,"close":7.67,"volume":9950315,"rsi_14":33.45,"sma_20":8.68,"sma_60":7.37,"sma_120":6.64},{"date":"2025-09-15","open":7.85,"high":8.04,"low":7.56,"close":7.81,"volume":6169549,"rsi_14":31.67,"sma_20":8.69,"sma_60":7.38,"sma_120":6.66},{"date":"2025-09-16","open":7.91,"high":8.09,"low":7.67,"close":7.73,"volume":7139666,"rsi_14":26.89,"sma_20":8.66,"sma_60":7.38,"sma_120":6.67},{"date":"2025-09-17","open":7.69,"high":8.11,"low":7.63,"close":7.82,"volume":5933310,"rsi_14":32.81,"sma_20":8.6,"sma_60":7.39,"sma_120":6.7},{"date":"2025-09-18","open":7.91,"high":8.07,"low":7.64,"close":8.05,"volume":5232074,"rsi_14":35.56,"sma_20":8.56,"sma_60":7.42,"sma_120":6.72},{"date":"2025-09-19","open":8.11,"high":8.35,"low":8.03,"close":8.07,"volume":8962995,"rsi_14":36.91,"sma_20":8.54,"sma_60":7.45,"sma_120":6.75},{"date":"2025-09-22","open":8.06,"high":8.23,"low":7.88,"close":8.22,"volume":6430698,"rsi_14":37.17,"sma_20":8.5,"sma_60":7.48,"sma_120":6.77},{"date":"2025-09-23","open":8.42,"high":8.45,"low":7.62,"close":7.67,"volume":7097225,"rsi_14":36.61,"sma_20":8.42,"sma_60":7.5,"sma_120":6.8},{"date":"2025-09-24","open":7.69,"high":8.38,"low":7.67,"close":7.97,"volume":6206755,"rsi_14":34.09,"sma_20":8.34,"sma_60":7.53,"sma_120":6.82},{"date":"2025-09-25","open":7.81,"high":8.46,"low":7.64,"close":8.17,"volume":7443250,"rsi_14":38.89,"sma_20":8.29,"sma_60":7.56,"sma_120":6.85},{"date":"2025-09-26","open":8.15,"high":8.38,"low":7.89,"close":8.26,"volume":3123564,"rsi_14":42.94,"sma_20":8.25,"sma_60":7.58,"sma_120":6.89},{"date":"2025-09-29","open":8.39,"high":8.6,"low":8.05,"close":8.07,"volume":6946003,"rsi_14":52.65,"sma_20":8.2,"sma_60":7.59,"sma_120":6.92},{"date":"2025-09-30","open":8.44,"high":8.89,"low":8.0,"close":8.15,"volume":9197331,"rsi_14":49.24,"sma_20":8.15,"sma_60":7.59,"sma_120":6.95},{"date":"2025-10-01","open":8.23,"high":9.12,"low":8.19,"close":9.11,"volume":8359189,"rsi_14":69.33,"sma_20":8.18,"sma_60":7.62,"sma_120":6.99},{"date":"2025-10-02","open":8.87,"high":9.24,"low":8.67,"close":8.76,"volume":6230209,"rsi_14":65.89,"sma_20":8.16,"sma_60":7.64,"sma_120":7.03},{"date":"2025-10-03","open":8.82,"high":9.54,"low":8.74,"close":9.07,"volume":8238532,"rsi_14":67.5,"sma_20":8.17,"sma_60":7.66,"sma_120":7.07},{"date":"2025-10-06","open":9.67,"high":9.68,"low":8.85,"close":8.93,"volume":5329022,"rsi_14":66.39,"sma_20":8.17,"sma_60":7.69,"sma_120":7.11},{"date":"2025-10-07","open":8.99,"high":9.24,"low":8.62,"close":8.72,"volume":4608050,"rsi_14":61.9,"sma_20":8.21,"sma_60":7.71,"sma_120":7.15},{"date":"2025-10-08","open":8.89,"high":8.98,"low":8.46,"close":8.48,"volume":4179264,"rsi_14":55.67,"sma_20":8.23,"sma_60":7.72,"sma_120":7.18},{"date":"2025-10-09","open":8.48,"high":9.43,"low":8.25,"close":9.09,"volume":6078114,"rsi_14":61.64,"sma_20":8.29,"sma_60":7.76,"sma_120":7.22},{"date":"2025-10-10","open":9.18,"high":9.49,"low":8.62,"close":8.74,"volume":6776593,"rsi_14":55.68,"sma_20":8.34,"sma_60":7.79,"sma_120":7.26},{"date":"2025-10-13","open":9.1,"high":9.3,"low":8.71,"close":8.79,"volume":5006280,"rsi_14":63.73,"sma_20":8.39,"sma_60":7.82,"sma_120":7.3},{"date":"2025-10-14","open":8.65,"high":9.23,"low":8.18,"close":9.07,"volume":6021941,"rsi_14":63.55,"sma_20":8.46,"sma_60":7.86,"sma_120":7.34},{"date":"2025-10-15","open":9.44,"high":10.37,"low":9.44,"close":10.29,"volume":11395338,"rsi_14":70.87,"sma_20":8.58,"sma_60":7.91,"sma_120":7.39},{"date":"2025-10-16","open":10.29,"high":10.37,"low":8.76,"close":8.77,"volume":11004577,"rsi_14":53.88,"sma_20":8.62,"sma_60":7.94,"sma_120":7.42},{"date":"2025-10-17","open":8.76,"high":9.02,"low":8.51,"close":8.75,"volume":4998002,"rsi_14":55.36,"sma_20":8.65,"sma_60":7.97,"sma_120":7.45},{"date":"2025-10-20","open":8.89,"high":9.11,"low":8.78,"close":8.99,"volume":4159392,"rsi_14":56.46,"sma_20":8.69,"sma_60":8.01,"sma_120":7.48},{"date":"2025-10-21","open":9.21,"high":9.22,"low":8.77,"close":9.04,"volume":5536499,"rsi_14":49.37,"sma_20":8.76,"sma_60":8.04,"sma_120":7.51},{"date":"2025-10-22","open":9.13,"high":9.13,"low":8.55,"close":8.96,"volume":6279118,"rsi_14":51.88,"sma_20":8.81,"sma_60":8.08,"sma_120":7.54},{"date":"2025-10-23","open":8.91,"high":9.02,"low":8.74,"close":8.95,"volume":3599681,"rsi_14":48.8,"sma_20":8.85,"sma_60":8.11,"sma_120":7.58},{"date":"2025-10-24","open":9.67,"high":9.78,"low":8.94,"close":8.95,"volume":6236606,"rsi_14":50.2,"sma_20":8.88,"sma_60":8.15,"sma_120":7.61},{"date":"2025-10-27","open":9.02,"high":9.33,"low":8.83,"close":9.08,"volume":3508295,"rsi_14":53.75,"sma_20":8.93,"sma_60":8.2,"sma_120":7.64},{"date":"2025-10-28","open":8.99,"high":9.17,"low":8.7,"close":8.78,"volume":4115725,"rsi_14":53.09,"sma_20":8.97,"sma_60":8.25,"sma_120":7.67},{"date":"2025-10-29","open":8.84,"high":9.54,"low":8.77,"close":8.92,"volume":8455306,"rsi_14":48.06,"sma_20":8.96,"sma_60":8.3,"sma_120":7.7},{"date":"2025-10-30","open":8.74,"high":8.82,"low":8.39,"close":8.39,"volume":4655430,"rsi_14":46.17,"sma_20":8.94,"sma_60":8.35,"sma_120":7.72},{"date":"2025-10-31","open":8.48,"high":8.67,"low":8.35,"close":8.66,"volume":5629333,"rsi_14":48.64,"sma_20":8.92,"sma_60":8.39,"sma_120":7.74},{"date":"2025-11-03","open":8.65,"high":8.92,"low":8.39,"close":8.41,"volume":4749942,"rsi_14":43.07,"sma_20":8.89,"sma_60":8.44,"sma_120":7.74},{"date":"2025-11-04","open":8.02,"high":8.3,"low":7.7,"close":7.73,"volume":7978883,"rsi_14":19.67,"sma_20":8.84,"sma_60":8.48,"sma_120":7.73},{"date":"2025-11-05","open":7.77,"high":8.66,"low":7.77,"close":8.32,"volume":7457636,"rsi_14":43.23,"sma_20":8.83,"sma_60":8.52,"sma_120":7.73},{"date":"2025-11-06","open":8.85,"high":9.4,"low":8.2,"close":8.37,"volume":15957130,"rsi_14":44.28,"sma_20":8.8,"sma_60":8.56,"sma_120":7.74},{"date":"2025-11-07","open":8.08,"high":8.7,"low":7.96,"close":8.54,"volume":7135083,"rsi_14":43.08,"sma_20":8.79,"sma_60":8.6,"sma_120":7.75},{"date":"2025-11-10","open":8.96,"high":9.58,"low":8.78,"close":9.17,"volume":9012731,"rsi_14":51.7,"sma_20":8.81,"sma_60":8.63,"sma_120":7.76},{"date":"2025-11-11","open":9.24,"high":9.48,"low":9.05,"close":9.21,"volume":8253630,"rsi_14":53.3,"sma_20":8.81,"sma_60":8.64,"sma_120":7.78},{"date":"2025-11-12","open":9.32,"high":9.32,"low":8.36,"close":8.41,"volume":8308956,"rsi_14":44.1,"sma_20":8.72,"sma_60":8.63,"sma_120":7.79},{"date":"2025-11-13","open":8.21,"high":8.32,"low":7.57,"close":7.6,"volume":9878560,"rsi_14":37.48,"sma_20":8.66,"sma_60":8.61,"sma_120":7.8},{"date":"2025-11-14","open":7.34,"high":8.46,"low":7.34,"close":8.18,"volume":7540713,"rsi_14":42.29,"sma_20":8.63,"sma_60":8.61,"sma_120":7.81},{"date":"2025-11-17","open":8.07,"high":8.26,"low":7.52,"close":7.59,"volume":7990214,"rsi_14":40.29,"sma_20":8.56,"sma_60":8.58,"sma_120":7.81},{"date":"2025-11-18","open":7.37,"high":7.63,"low":7.18,"close":7.3,"volume":9368118,"rsi_14":37.1,"sma_20":8.48,"sma_60":8.55,"sma_120":7.82},{"date":"2025-11-19","open":7.26,"high":7.33,"low":6.99,"close":7.13,"volume":8064632,"rsi_14":39.36,"sma_20":8.38,"sma_60":8.51,"sma_120":7.82},{"date":"2025-11-20","open":7.35,"high":7.62,"low":6.65,"close":6.68,"volume":10172678,"rsi_14":33.77,"sma_20":8.27,"sma_60":8.47,"sma_120":7.83},{"date":"2025-11-21","open":6.65,"high":7.27,"low":6.54,"close":7.12,"volume":8801065,"rsi_14":39.75,"sma_20":8.18,"sma_60":8.44,"sma_120":7.83},{"date":"2025-11-24","open":7.13,"high":7.21,"low":6.96,"close":7.05,"volume":7319698,"rsi_14":44.01,"sma_20":8.08,"sma_60":8.41,"sma_120":7.83},{"date":"2025-11-25","open":7.03,"high":7.55,"low":6.93,"close":7.47,"volume":6371212,"rsi_14":42.29,"sma_20":8.01,"sma_60":8.38,"sma_120":7.83},{"date":"2025-11-26","open":7.48,"high":7.57,"low":7.24,"close":7.49,"volume":3245820,"rsi_14":41.97,"sma_20":7.94,"sma_60":8.36,"sma_120":7.83},{"date":"2025-11-28","open":7.5,"high":7.57,"low":7.39,"close":7.51,"volume":1612287,"rsi_14":40.34,"sma_20":7.9,"sma_60":8.33,"sma_120":7.83},{"date":"2025-12-01","open":7.31,"high":7.63,"low":7.23,"close":7.47,"volume":5516102,"rsi_14":32.07,"sma_20":7.84,"sma_60":8.31,"sma_120":7.83},{"date":"2025-12-02","open":7.55,"high":7.65,"low":7.13,"close":7.47,"volume":5940096,"rsi_14":31.49,"sma_20":7.79,"sma_60":8.29,"sma_120":7.82},{"date":"2025-12-03","open":7.47,"high":7.84,"low":7.33,"close":7.79,"volume":5782884,"rsi_14":42.65,"sma_20":7.79,"sma_60":8.28,"sma_120":7.83},{"date":"2025-12-04","open":7.78,"high":8.21,"low":7.7,"close":8.18,"volume":5735937,"rsi_14":57.63,"sma_20":7.79,"sma_60":8.28,"sma_120":7.83},{"date":"2025-12-05","open":8.18,"high":8.18,"low":7.82,"close":7.92,"volume":4633799,"rsi_14":46.26,"sma_20":7.76,"sma_60":8.28,"sma_120":7.83},{"date":"2025-12-08","open":7.92,"high":8.07,"low":7.76,"close":8.01,"volume":3194184,"rsi_14":57.05,"sma_20":7.74,"sma_60":8.29,"sma_120":7.83},{"date":"2025-12-09","open":7.97,"high":8.43,"low":7.91,"close":8.19,"volume":4230322,"rsi_14":65.51,"sma_20":7.69,"sma_60":8.3,"sma_120":7.84},{"date":"2025-12-10","open":8.19,"high":9.12,"low":8.14,"close":8.82,"volume":8127524,"rsi_14":75.38,"sma_20":7.67,"sma_60":8.31,"sma_120":7.85},{"date":"2025-12-11","open":8.82,"high":9.27,"low":8.69,"close":9.16,"volume":6840217,"rsi_14":88.51,"sma_20":7.71,"sma_60":8.34,"sma_120":7.86},{"date":"2025-12-12","open":9.24,"high":9.29,"low":8.28,"close":8.52,"volume":9159322,"rsi_14":70.47,"sma_20":7.75,"sma_60":8.34,"sma_120":7.88},{"date":"2025-12-15","open":8.61,"high":8.76,"low":8.4,"close":8.47,"volume":4955399,"rsi_14":70.88,"sma_20":7.77,"sma_60":8.35,"sma_120":7.9},{"date":"2025-12-16","open":8.35,"high":8.61,"low":8.32,"close":8.51,"volume":4888384,"rsi_14":67.22,"sma_20":7.81,"sma_60":8.36,"sma_120":7.92},{"date":"2025-12-17","open":8.51,"high":8.75,"low":8.3,"close":8.38,"volume":4010011,"rsi_14":64.22,"sma_20":7.87,"sma_60":8.37,"sma_120":7.93},{"date":"2025-12-18","open":8.47,"high":9.0,"low":8.4,"close":8.95,"volume":5882451,"rsi_14":69.57,"sma_20":7.96,"sma_60":8.38,"sma_120":7.96},{"date":"2025-12-19","open":8.95,"high":9.58,"low":8.95,"close":9.49,"volume":7126658,"rsi_14":74.16,"sma_20":8.1,"sma_60":8.41,"sma_120":7.98},{"date":"2025-12-22","open":9.56,"high":10.46,"low":9.51,"close":10.06,"volume":9650329,"rsi_14":77.26,"sma_20":8.25,"sma_60":8.44,"sma_120":8.01},{"date":"2025-12-23","open":9.91,"high":10.05,"low":9.54,"close":9.98,"volume":4963884,"rsi_14":74.28,"sma_20":8.39,"sma_60":8.47,"sma_120":8.03},{"date":"2025-12-24","open":9.98,"high":10.26,"low":9.86,"close":10.19,"volume":2197807,"rsi_14":73.21,"sma_20":8.53,"sma_60":8.5,"sma_120":8.05},{"date":"2025-12-26","open":10.2,"high":10.29,"low":9.97,"close":10.23,"volume":2232304,"rsi_14":78.1,"sma_20":8.66,"sma_60":8.52,"sma_120":8.07},{"date":"2025-12-29","open":10.1,"high":10.21,"low":9.8,"close":9.96,"volume":3048861,"rsi_14":72.73,"sma_20":8.79,"sma_60":8.54,"sma_120":8.09},{"date":"2025-12-30","open":9.98,"high":10.0,"low":9.38,"close":9.4,"volume":9812741,"rsi_14":62.96,"sma_20":8.88,"sma_60":8.55,"sma_120":8.1},{"date":"2025-12-31","open":9.4,"high":9.41,"low":9.19,"close":9.22,"volume":5808236,"rsi_14":54.74,"sma_20":8.97,"sma_60":8.55,"sma_120":8.12},{"date":"2026-01-02","open":9.39,"high":9.92,"low":9.39,"close":9.68,"volume":5961963,"rsi_14":55.99,"sma_20":9.07,"sma_60":8.57,"sma_120":8.14},{"date":"2026-01-05","open":9.81,"high":9.82,"low":8.94,"close":9.03,"volume":5704667,"rsi_14":55.86,"sma_20":9.11,"sma_60":8.58,"sma_120":8.15},{"date":"2026-01-06","open":9.03,"high":9.79,"low":9.03,"close":9.5,"volume":5454462,"rsi_14":60.8,"sma_20":9.19,"sma_60":8.58,"sma_120":8.17},{"date":"2026-01-07","open":9.45,"high":9.45,"low":8.81,"close":9.05,"volume":5765187,"rsi_14":55.21,"sma_20":9.24,"sma_60":8.59,"sma_120":8.19},{"date":"2026-01-08","open":9.0,"high":9.25,"low":8.81,"close":8.85,"volume":4809336,"rsi_14":54.48,"sma_20":9.27,"sma_60":8.59,"sma_120":8.2},{"date":"2026-01-09","open":9.17,"high":9.3,"low":8.83,"close":9.0,"volume":4389278,"rsi_14":50.52,"sma_20":9.28,"sma_60":8.59,"sma_120":8.22},{"date":"2026-01-12","open":8.93,"high":10.05,"low":8.93,"close":10.01,"volume":8633624,"rsi_14":54.91,"sma_20":9.32,"sma_60":8.58,"sma_120":8.25},{"date":"2026-01-13","open":10.1,"high":10.29,"low":9.69,"close":10.0,"volume":7137327,"rsi_14":49.37,"sma_20":9.4,"sma_60":8.6,"sma_120":8.27},{"date":"2026-01-14","open":9.97,"high":10.25,"low":9.31,"close":9.33,"volume":6782967,"rsi_14":43.9,"sma_20":9.44,"sma_60":8.61,"sma_120":8.29},{"date":"2026-01-15","open":9.41,"high":9.97,"low":9.41,"close":9.89,"volume":5053546,"rsi_14":47.36,"sma_20":9.51,"sma_60":8.63,"sma_120":8.32},{"date":"2026-01-16","open":9.91,"high":10.09,"low":9.57,"close":9.61,"volume":6930685,"rsi_14":44.76,"sma_20":9.57,"sma_60":8.64,"sma_120":8.34},{"date":"2026-01-20","open":9.34,"high":9.85,"low":9.09,"close":9.84,"volume":7396193,"rsi_14":48.98,"sma_20":9.62,"sma_60":8.65,"sma_120":8.36},{"date":"2026-01-21","open":9.84,"high":10.23,"low":9.51,"close":10.22,"volume":6198242,"rsi_14":57.19,"sma_20":9.65,"sma_60":8.67,"sma_120":8.39},{"date":"2026-01-22","open":10.39,"high":10.98,"low":10.06,"close":10.8,"volume":8053204,"rsi_14":62.95,"sma_20":9.69,"sma_60":8.7,"sma_120":8.43},{"date":"2026-01-23","open":10.99,"high":11.15,"low":10.47,"close":10.53,"volume":4835300,"rsi_14":57.19,"sma_20":9.72,"sma_60":8.73,"sma_120":8.47},{"date":"2026-01-26","open":10.44,"high":11.33,"low":10.23,"close":11.15,"volume":7047500,"rsi_14":68.03,"sma_20":9.77,"sma_60":8.77,"sma_120":8.51},{"date":"2026-01-27","open":11.17,"high":11.43,"low":10.84,"close":11.42,"volume":5002000,"rsi_14":66.9,"sma_20":9.82,"sma_60":8.81,"sma_120":8.56},{"date":"2026-01-28","open":11.43,"high":11.96,"low":11.12,"close":11.67,"volume":8600600,"rsi_14":73.91,"sma_20":9.91,"sma_60":8.86,"sma_120":8.61},{"date":"2026-01-29","open":11.67,"high":11.71,"low":10.5,"close":11.71,"volume":7124200,"rsi_14":76.88,"sma_20":10.03,"sma_60":8.92,"sma_120":8.65},{"date":"2026-01-30","open":11.6,"high":12.0,"low":10.95,"close":11.32,"volume":4871500,"rsi_14":70.93,"sma_20":10.13,"sma_60":8.96,"sma_120":8.7},{"date":"2026-02-02","open":11.13,"high":11.5,"low":10.74,"close":11.14,"volume":4371600,"rsi_14":61.95,"sma_20":10.2,"sma_60":9.02,"sma_120":8.75},{"date":"2026-02-03","open":11.21,"high":11.79,"low":10.79,"close":11.33,"volume":4366900,"rsi_14":63.54,"sma_20":10.32,"sma_60":9.07,"sma_120":8.8},{"date":"2026-02-04","open":11.69,"high":12.05,"low":10.94,"close":11.96,"volume":7010900,"rsi_14":77.0,"sma_20":10.44,"sma_60":9.13,"sma_120":8.85},{"date":"2026-02-05","open":11.73,"high":11.75,"low":10.95,"close":11.13,"volume":5679400,"rsi_14":62.06,"sma_20":10.55,"sma_60":9.17,"sma_120":8.89},{"date":"2026-02-06","open":11.46,"high":11.97,"low":11.4,"close":11.86,"volume":4756700,"rsi_14":70.13,"sma_20":10.7,"sma_60":9.22,"sma_120":8.92},{"date":"2026-02-09","open":11.85,"high":12.23,"low":11.64,"close":11.92,"volume":3691453,"rsi_14":66.57,"sma_20":9.79,"sma_60":8.75,"sma_120":8.48},{"date":"2026-02-10","open":11.98,"high":12.03,"low":11.45,"close":11.61,"volume":3847358,"rsi_14":70.09,"sma_20":9.86,"sma_60":8.8,"sma_120":8.53},{"date":"2026-02-11","open":11.89,"high":11.89,"low":10.9,"close":11.1,"volume":6008522,"rsi_14":62.38,"sma_20":9.9,"sma_60":8.84,"sma_120":8.57},{"date":"2026-02-12","open":11.23,"high":11.23,"low":10.59,"close":10.69,"volume":4536996,"rsi_14":62.77,"sma_20":9.94,"sma_60":8.87,"sma_120":8.61},{"date":"2026-02-13","open":10.55,"high":11.41,"low":10.54,"close":11.16,"volume":4802904,"rsi_14":67.26,"sma_20":10.03,"sma_60":8.92,"sma_120":8.65},{"date":"2026-02-17","open":11.11,"high":11.34,"low":10.77,"close":11.29,"volume":4878369,"rsi_14":67.17,"sma_20":10.13,"sma_60":8.96,"sma_120":8.7},{"date":"2026-02-18","open":11.35,"high":11.81,"low":11.12,"close":11.7,"volume":4355000,"rsi_14":50.28,"sma_20":11.29,"sma_60":9.62,"sma_120":9.07},{"date":"2026-02-19","open":11.48,"high":11.57,"low":10.8,"close":10.93,"volume":4223200,"rsi_14":43.52,"sma_20":11.32,"sma_60":9.69,"sma_120":9.08},{"date":"2026-02-20","open":10.9,"high":11.28,"low":10.69,"close":11.23,"volume":3989608,"rsi_14":49.2,"sma_20":11.34,"sma_60":9.76,"sma_120":9.1},{"date":"2026-02-23","open":11.24,"high":11.4,"low":10.45,"close":10.69,"volume":5345800,"rsi_14":46.42,"sma_20":11.35,"sma_60":9.82,"sma_120":9.11},{"date":"2026-02-24","open":10.64,"high":10.95,"low":10.46,"close":10.73,"volume":3856890,"rsi_14":55.88,"sma_20":10.29,"sma_60":9.06,"sma_120":8.79},{"date":"2026-02-25","open":10.73,"high":11.51,"low":10.65,"close":11.0,"volume":7430272,"rsi_14":64.37,"sma_20":10.37,"sma_60":9.11,"sma_120":8.83},{"date":"2026-02-26","open":7.85,"high":8.3,"low":6.79,"close":7.28,"volume":38679972,"rsi_14":35.45,"sma_20":10.28,"sma_60":9.09,"sma_120":8.84},{"date":"2026-02-27","open":7.14,"high":7.65,"low":6.83,"close":7.58,"volume":13469787,"rsi_14":38.71,"sma_20":10.21,"sma_60":9.06,"sma_120":8.84},{"date":"2026-03-02","open":7.2,"high":7.71,"low":7.17,"close":7.57,"volume":8418491,"rsi_14":37.06,"sma_20":10.14,"sma_60":9.03,"sma_120":8.84},{"date":"2026-03-03","open":7.33,"high":7.66,"low":7.25,"close":7.5,"volume":5639333,"rsi_14":33.92,"sma_20":10.02,"sma_60":9.02,"sma_120":8.83},{"date":"2026-03-04","open":7.53,"high":7.76,"low":7.17,"close":7.31,"volume":8724576,"rsi_14":28.38,"sma_20":9.88,"sma_60":9.01,"sma_120":8.81},{"date":"2026-03-05","open":7.2,"high":7.32,"low":6.84,"close":7.14,"volume":8561662,"rsi_14":16.43,"sma_20":9.77,"sma_60":8.99,"sma_120":8.8},{"date":"2026-03-06","open":6.96,"high":7.2,"low":6.63,"close":6.81,"volume":11418414,"rsi_14":16.39,"sma_20":9.62,"sma_60":8.98,"sma_120":8.78},{"date":"2026-03-09","open":6.66,"high":7.04,"low":6.5,"close":6.73,"volume":5735371,"rsi_14":17.44,"sma_20":9.48,"sma_60":8.97,"sma_120":8.76},{"date":"2026-03-10","open":6.77,"high":7.09,"low":6.64,"close":7.07,"volume":6097287,"rsi_14":22.74,"sma_20":9.34,"sma_60":8.97,"sma_120":8.74},{"date":"2026-03-11","open":7.01,"high":7.29,"low":6.92,"close":7.04,"volume":5267146,"rsi_14":16.77,"sma_20":9.18,"sma_60":8.98,"sma_120":8.72},{"date":"2026-03-12","open":6.86,"high":7.08,"low":6.71,"close":6.8,"volume":3078633,"rsi_14":14.42,"sma_20":8.98,"sma_60":8.97,"sma_120":8.7},{"date":"2026-03-13","open":6.89,"high":7.02,"low":6.75,"close":6.93,"volume":2629745,"rsi_14":16.3,"sma_20":8.73,"sma_60":8.97,"sma_120":8.69},{"date":"2026-03-16","open":7.13,"high":7.22,"low":6.65,"close":6.66,"volume":4882744,"rsi_14":16.91,"sma_20":8.48,"sma_60":8.96,"sma_120":8.67},{"date":"2026-03-17","open":6.75,"high":7.06,"low":6.71,"close":6.99,"volume":5386996,"rsi_14":17.71,"sma_20":8.28,"sma_60":8.95,"sma_120":8.65},{"date":"2026-03-18","open":7.0,"high":7.05,"low":6.84,"close":6.86,"volume":3562195,"rsi_14":41.98,"sma_20":8.08,"sma_60":8.94,"sma_120":8.63},{"date":"2026-03-19","open":6.8,"high":7.06,"low":6.62,"close":6.97,"volume":3505145,"rsi_14":37.45,"sma_20":7.87,"sma_60":8.93,"sma_120":8.62},{"date":"2026-03-20","open":6.97,"high":7.03,"low":6.57,"close":6.7,"volume":6201947,"rsi_14":33.83,"sma_20":7.65,"sma_60":8.92,"sma_120":8.6},{"date":"2026-03-23","open":6.88,"high":6.96,"low":6.67,"close":6.75,"volume":5109457,"rsi_14":35.96,"sma_20":7.42,"sma_60":8.9,"sma_120":8.59},{"date":"2026-03-24","open":6.72,"high":7.36,"low":6.71,"close":7.24,"volume":4612608,"rsi_14":48.82,"sma_20":7.25,"sma_60":8.88,"sma_120":8.58},{"date":"2026-03-25","open":7.37,"high":7.77,"low":7.33,"close":7.73,"volume":4496447,"rsi_14":58.97,"sma_20":7.08,"sma_60":8.88,"sma_120":8.58},{"date":"2026-03-26","open":7.63,"high":7.86,"low":7.26,"close":7.28,"volume":3426434,"rsi_14":56.89,"sma_20":7.08,"sma_60":8.87,"sma_120":8.58},{"date":"2026-03-27","open":7.2,"high":7.51,"low":7.18,"close":7.33,"volume":2972289,"rsi_14":58.88,"sma_20":7.07,"sma_60":8.85,"sma_120":8.57},{"date":"2026-03-30","open":7.46,"high":7.54,"low":6.84,"close":6.88,"volume":4755575,"rsi_14":47.28,"sma_20":7.04,"sma_60":8.82,"sma_120":8.57},{"date":"2026-03-31","open":6.91,"high":7.24,"low":6.58,"close":7.23,"volume":6345045,"rsi_14":52.49,"sma_20":7.02,"sma_60":8.79,"sma_120":8.56},{"date":"2026-04-01","open":7.35,"high":7.62,"low":7.35,"close":7.55,"volume":3765968,"rsi_14":59.64,"sma_20":7.03,"sma_60":8.77,"sma_120":8.56},{"date":"2026-04-02","open":7.25,"high":7.47,"low":7.07,"close":7.34,"volume":3716964,"rsi_14":55.16,"sma_20":7.04,"sma_60":8.75,"sma_120":8.55},{"date":"2026-04-06","open":7.39,"high":7.43,"low":6.91,"close":6.97,"volume":3053067,"rsi_14":53.81,"sma_20":7.05,"sma_60":8.73,"sma_120":8.54},{"date":"2026-04-07","open":6.92,"high":7.01,"low":6.61,"close":6.83,"volume":3431058,"rsi_14":47.94,"sma_20":7.06,"sma_60":8.7,"sma_120":8.53},{"date":"2026-04-08","open":7.18,"high":7.38,"low":7.09,"close":7.3,"volume":5227847,"rsi_14":55.21,"sma_20":7.07,"sma_60":8.67,"sma_120":8.53},{"date":"2026-04-09","open":7.23,"high":7.38,"low":7.12,"close":7.21,"volume":3849466,"rsi_14":52.86,"sma_20":7.08,"sma_60":8.64,"sma_120":8.52},{"date":"2026-04-10","open":7.29,"high":7.39,"low":7.12,"close":7.16,"volume":2412790,"rsi_14":55.78,"sma_20":7.1,"sma_60":8.59,"sma_120":8.51},{"date":"2026-04-13","open":7.15,"high":7.36,"low":6.96,"close":7.0,"volume":4866966,"rsi_14":53.06,"sma_20":7.1,"sma_60":8.54,"sma_120":8.5},{"date":"2026-04-14","open":7.11,"high":7.55,"low":7.07,"close":7.49,"volume":6446141,"rsi_14":53.06,"sma_20":7.14,"sma_60":8.49,"sma_120":8.5},{"date":"2026-04-15","open":7.75,"high":8.25,"low":7.58,"close":7.63,"volume":9281102,"rsi_14":48.66,"sma_20":7.17,"sma_60":8.45,"sma_120":8.49},{"date":"2026-04-16","open":7.54,"high":7.84,"low":7.49,"close":7.62,"volume":5226048,"rsi_14":55.15,"sma_20":7.21,"sma_60":8.41,"sma_120":8.48},{"date":"2026-04-17","open":7.69,"high":7.91,"low":7.59,"close":7.83,"volume":16915979,"rsi_14":57.23,"sma_20":7.25,"sma_60":8.38,"sma_120":8.47},{"date":"2026-04-20","open":7.69,"high":7.88,"low":7.63,"close":7.66,"volume":3697015,"rsi_14":62.26,"sma_20":7.3,"sma_60":8.36,"sma_120":8.45},{"date":"2026-04-21","open":7.8,"high":8.01,"low":7.51,"close":7.57,"volume":3496591,"rsi_14":55.82,"sma_20":7.34,"sma_60":8.32,"sma_120":8.45},{"date":"2026-04-22","open":7.81,"high":8.18,"low":7.76,"close":8.08,"volume":4347570,"rsi_14":58.52,"sma_20":7.38,"sma_60":8.31,"sma_120":8.44},{"date":"2026-04-23","open":8.17,"high":8.41,"low":7.92,"close":8.11,"volume":6764915,"rsi_14":63.14,"sma_20":7.4,"sma_60":8.28,"sma_120":8.43},{"date":"2026-04-24","open":8.13,"high":8.22,"low":7.91,"close":8.11,"volume":3378480,"rsi_14":72.27,"sma_20":7.45,"sma_60":8.27,"sma_120":8.43},{"date":"2026-04-27","open":8.11,"high":8.24,"low":7.84,"close":7.97,"volume":2992451,"rsi_14":72.27,"sma_20":7.48,"sma_60":8.25,"sma_120":8.42},{"date":"2026-04-28","open":7.89,"high":7.94,"low":7.6,"close":7.93,"volume":5469287,"rsi_14":64.79,"sma_20":7.53,"sma_60":8.24,"sma_120":8.41},{"date":"2026-04-29","open":8.0,"high":8.01,"low":7.24,"close":7.48,"volume":6353887,"rsi_14":55.42,"sma_20":7.54,"sma_60":8.19,"sma_120":8.39},{"date":"2026-04-30","open":7.61,"high":7.89,"low":7.51,"close":7.74,"volume":5249779,"rsi_14":60.74,"sma_20":7.55,"sma_60":8.16,"sma_120":8.38},{"date":"2026-05-01","open":7.69,"high":8.04,"low":7.69,"close":7.84,"volume":3743656,"rsi_14":65.91,"sma_20":7.58,"sma_60":8.13,"sma_120":8.37},{"date":"2026-05-04","open":7.8,"high":7.92,"low":7.5,"close":7.66,"volume":4015979,"rsi_14":53.65,"sma_20":7.61,"sma_60":8.09,"sma_120":8.36},{"date":"2026-05-05","open":7.85,"high":8.34,"low":7.85,"close":8.18,"volume":5624506,"rsi_14":60.15,"sma_20":7.68,"sma_60":8.07,"sma_120":8.35},{"date":"2026-05-06","open":8.38,"high":8.39,"low":8.04,"close":8.13,"volume":6073179,"rsi_14":59.27,"sma_20":7.72,"sma_60":8.04,"sma_120":8.35},{"date":"2026-05-07","open":8.98,"high":9.25,"low":8.15,"close":8.2,"volume":8511657,"rsi_14":57.09,"sma_20":7.77,"sma_60":8.01,"sma_120":8.34},{"date":"2026-05-08","open":8.42,"high":8.72,"low":8.31,"close":8.57,"volume":5111872,"rsi_14":66.19,"sma_20":7.84,"sma_60":7.97,"sma_120":8.34},{"date":"2026-05-11","open":8.59,"high":9.15,"low":8.51,"close":8.73,"volume":4560475,"rsi_14":70.14,"sma_20":7.93,"sma_60":7.92,"sma_120":8.34},{"date":"2026-05-12","open":8.61,"high":8.67,"low":8.01,"close":8.17,"volume":4648819,"rsi_14":51.54,"sma_20":7.96,"sma_60":7.86,"sma_120":8.33},{"date":"2026-05-13","open":8.65,"high":9.06,"low":8.47,"close":8.79,"volume":6132829,"rsi_14":59.66,"sma_20":8.02,"sma_60":7.82,"sma_120":8.33},{"date":"2026-05-14","open":8.77,"high":8.77,"low":8.28,"close":8.62,"volume":3580189,"rsi_14":56.91,"sma_20":8.07,"sma_60":7.79,"sma_120":8.33},{"date":"2026-05-15","open":8.3,"high":9.11,"low":8.2,"close":8.97,"volume":5291352,"rsi_14":62.82,"sma_20":8.13,"sma_60":7.75,"sma_120":8.33},{"date":"2026-05-18","open":8.97,"high":9.05,"low":8.28,"close":8.45,"volume":4333557,"rsi_14":55.94,"sma_20":8.16,"sma_60":7.7,"sma_120":8.33},{"date":"2026-05-19","open":8.24,"high":8.3,"low":7.85,"close":8.06,"volume":4111430,"rsi_14":56.71,"sma_20":8.19,"sma_60":7.65,"sma_120":8.34},{"date":"2026-05-20","open":8.08,"high":8.44,"low":7.94,"close":8.26,"volume":3976797,"rsi_14":56.1,"sma_20":8.2,"sma_60":7.61,"sma_120":8.34},{"date":"2026-05-21","open":8.29,"high":8.46,"low":8.09,"close":8.2,"volume":6581311,"rsi_14":54.27,"sma_20":8.2,"sma_60":7.56,"sma_120":8.33},{"date":"2026-05-22","open":8.17,"high":8.62,"low":8.02,"close":8.48,"volume":4608499,"rsi_14":59.49,"sma_20":8.22,"sma_60":7.58,"sma_120":8.33},{"date":"2026-05-26","open":8.74,"high":8.81,"low":8.4,"close":8.42,"volume":3826454,"rsi_14":53.11,"sma_20":8.24,"sma_60":7.6,"sma_120":8.33},{"date":"2026-05-27","open":8.52,"high":9.29,"low":8.31,"close":9.03,"volume":9245754,"rsi_14":60.18,"sma_20":8.3,"sma_60":7.62,"sma_120":8.33},{"date":"2026-05-28","open":8.96,"high":9.45,"low":8.9,"close":9.26,"volume":7159230,"rsi_14":61.57,"sma_20":8.39,"sma_60":7.65,"sma_120":8.33},{"date":"2026-05-29","open":9.31,"high":9.47,"low":8.9,"close":9.08,"volume":4463754,"rsi_14":55.81,"sma_20":8.45,"sma_60":7.68,"sma_120":8.35},{"date":"2026-06-01","open":8.97,"high":9.07,"low":8.61,"close":8.82,"volume":3715556,"rsi_14":51.0,"sma_20":8.5,"sma_60":7.71,"sma_120":8.35},{"date":"2026-06-02","open":8.85,"high":9.33,"low":8.84,"close":9.22,"volume":4319131,"rsi_14":62.12,"sma_20":8.58,"sma_60":7.75,"sma_120":8.36},{"date":"2026-06-03","open":9.07,"high":9.14,"low":8.73,"close":8.75,"volume":3868567,"rsi_14":49.52,"sma_20":8.61,"sma_60":7.78,"sma_120":8.38},{"date":"2026-06-04","open":8.64,"high":9.54,"low":8.43,"close":9.09,"volume":10754902,"rsi_14":55.4,"sma_20":8.66,"sma_60":7.82,"sma_120":8.39},{"date":"2026-06-05","open":9.03,"high":9.09,"low":7.92,"close":8.09,"volume":8426769,"rsi_14":41.2,"sma_20":8.65,"sma_60":7.83,"sma_120":8.4},{"date":"2026-06-08","open":8.36,"high":8.53,"low":7.76,"close":7.84,"volume":5390590,"rsi_14":43.55,"sma_20":8.62,"sma_60":7.85,"sma_120":8.41},{"date":"2026-06-09","open":7.84,"high":7.98,"low":7.05,"close":7.41,"volume":6031023,"rsi_14":43.14,"sma_20":8.55,"sma_60":7.86,"sma_120":8.41},{"date":"2026-06-10","open":7.29,"high":7.33,"low":6.8,"close":6.83,"volume":7229928,"rsi_14":36.15,"sma_20":8.48,"sma_60":7.86,"sma_120":8.41},{"date":"2026-06-11","open":7.0,"high":7.47,"low":6.82,"close":7.45,"volume":7731830,"rsi_14":43.42,"sma_20":8.42,"sma_60":7.87,"sma_120":8.41},{"date":"2026-06-12","open":7.56,"high":8.04,"low":7.51,"close":7.77,"volume":6074582,"rsi_14":43.82,"sma_20":8.37,"sma_60":7.88,"sma_120":8.41},{"date":"2026-06-15","open":8.1,"high":8.15,"low":7.78,"close":8.08,"volume":8316767,"rsi_14":47.16,"sma_20":8.33,"sma_60":7.9,"sma_120":8.42},{"date":"2026-06-16","open":8.13,"high":8.42,"low":7.84,"close":7.86,"volume":5832694,"rsi_14":39.55,"sma_20":8.3,"sma_60":7.92,"sma_120":8.42},{"date":"2026-06-17","open":7.91,"high":8.14,"low":7.58,"close":7.66,"volume":7415328,"rsi_14":35.64,"sma_20":8.28,"sma_60":7.94,"sma_120":8.42},{"date":"2026-06-18","open":7.75,"high":8.05,"low":7.57,"close":8.0,"volume":8650112,"rsi_14":40.58,"sma_20":8.27,"sma_60":7.95,"sma_120":8.42},{"date":"2026-06-22","open":7.91,"high":8.69,"low":7.91,"close":8.54,"volume":5103558,"rsi_14":47.67,"sma_20":8.28,"sma_60":7.96,"sma_120":8.42},{"date":"2026-06-23","open":8.16,"high":8.38,"low":7.9,"close":7.9,"volume":4600129,"rsi_14":39.44,"sma_20":8.25,"sma_60":7.97,"sma_120":8.42},{"date":"2026-06-24","open":8.02,"high":8.15,"low":7.67,"close":7.69,"volume":4386932,"rsi_14":41.15,"sma_20":8.22,"sma_60":7.98,"sma_120":8.42},{"date":"2026-06-25","open":7.75,"high":7.86,"low":7.37,"close":7.69,"volume":5758262,"rsi_14":37.61,"sma_20":8.15,"sma_60":7.99,"sma_120":8.41},{"date":"2026-06-26","open":7.57,"high":7.62,"low":7.05,"close":7.12,"volume":6704727,"rsi_14":40.71,"sma_20":8.04,"sma_60":7.99,"sma_120":8.39},{"date":"2026-06-29","open":7.17,"high":7.3,"low":6.75,"close":7.24,"volume":8160916,"rsi_14":44.11,"sma_20":7.95,"sma_60":7.99,"sma_120":8.38},{"date":"2026-06-30","open":7.54,"high":7.74,"low":7.11,"close":7.41,"volume":6993593,"rsi_14":50.05,"sma_20":7.88,"sma_60":7.99,"sma_120":8.37},{"date":"2026-07-01","open":7.24,"high":7.51,"low":7.06,"close":7.17,"volume":5213554,"rsi_14":53.73,"sma_20":7.78,"sma_60":7.99,"sma_120":8.36},{"date":"2026-07-02","open":7.2,"high":7.54,"low":6.83,"close":6.97,"volume":5606226,"rsi_14":44.12,"sma_20":7.69,"sma_60":7.99,"sma_120":8.35},{"date":"2026-07-06","open":7.02,"high":7.14,"low":6.86,"close":7.02,"volume":5285696,"rsi_14":40.16,"sma_20":7.59,"sma_60":7.99,"sma_120":8.33},{"date":"2026-07-07","open":7.02,"high":7.19,"low":6.58,"close":6.62,"volume":9210730,"rsi_14":31.28,"sma_20":7.51,"sma_60":7.98,"sma_120":8.31},{"date":"2026-07-08","open":6.49,"high":6.61,"low":6.19,"close":6.34,"volume":6296241,"rsi_14":30.81,"sma_20":7.44,"sma_60":7.96,"sma_120":8.28},{"date":"2026-07-09","open":6.58,"high":6.67,"low":6.41,"close":6.46,"volume":5598172,"rsi_14":34.54,"sma_20":7.39,"sma_60":7.96,"sma_120":8.25},{"date":"2026-07-10","open":6.47,"high":6.56,"low":6.24,"close":6.37,"volume":5795556,"rsi_14":27.55,"sma_20":7.37,"sma_60":7.94,"sma_120":8.22},{"date":"2026-07-13","open":6.27,"high":6.32,"low":6.07,"close":6.12,"volume":5975798,"rsi_14":13.77,"sma_20":7.3,"sma_60":7.91,"sma_120":8.18},{"date":"2026-07-14","open":6.29,"high":6.4,"low":6.2,"close":6.28,"volume":3177731,"rsi_14":21.68,"sma_20":7.23,"sma_60":7.89,"sma_120":8.15},{"date":"2026-07-15","open":6.39,"high":6.63,"low":6.16,"close":6.37,"volume":4933630,"rsi_14":25.91,"sma_20":7.14,"sma_60":7.87,"sma_120":8.12},{"date":"2026-07-16","open":6.35,"high":6.38,"low":6.11,"close":6.25,"volume":5021391,"rsi_14":24.83,"sma_20":7.06,"sma_60":7.84,"sma_120":8.1},{"date":"2026-07-17","open":6.15,"high":6.33,"low":5.88,"close":6.11,"volume":12616109,"rsi_14":29.22,"sma_20":6.98,"sma_60":7.82,"sma_120":8.07},{"date":"2026-07-20","open":6.11,"high":6.14,"low":5.8,"close":5.95,"volume":8048523,"rsi_14":23.89,"sma_20":6.88,"sma_60":7.78,"sma_120":8.04},{"date":"2026-07-21","open":5.91,"high":6.17,"low":5.88,"close":6.04,"volume":6585906,"rsi_14":21.5,"sma_20":6.76,"sma_60":7.75,"sma_120":8.02},{"date":"2026-07-22","open":5.98,"high":6.17,"low":5.79,"close":5.82,"volume":8346994,"rsi_14":21.64,"sma_20":6.65,"sma_60":7.71,"sma_120":7.99},{"date":"2026-07-23","open":5.75,"high":5.8,"low":5.52,"close":5.62,"volume":5100775,"rsi_14":21.68,"sma_20":6.55,"sma_60":7.67,"sma_120":7.96},{"date":"2026-07-24","open":5.7,"high":5.73,"low":5.25,"close":5.32,"volume":6960294,"rsi_14":17.68,"sma_20":6.43,"sma_60":7.63,"sma_120":7.93},{"date":"2026-07-27","open":5.38,"high":5.55,"low":5.33,"close":5.51,"volume":4112089,"rsi_14":27.07,"sma_20":6.35,"sma_60":7.59,"sma_120":7.89},{"date":"2026-07-28","open":5.4,"high":5.45,"low":5.04,"close":5.1,"volume":12212036,"rsi_14":25.69,"sma_20":6.24,"sma_60":7.55,"sma_120":7.85},{"date":"2026-07-29","open":5.13,"high":5.15,"low":4.77,"close":4.81,"volume":5523400,"rsi_14":19.67,"sma_20":6.11,"sma_60":7.5,"sma_120":7.82},{"date":"2026-07-30","open":5.0,"high":5.21,"low":4.98,"close":5.08,"volume":4509523,"rsi_14":27.76,"sma_20":6.01,"sma_60":7.46,"sma_120":7.78},{"date":"2026-07-31","open":5.26,"high":5.27,"low":4.99,"close":5.22,"volume":6611997,"rsi_14":33.87,"sma_20":5.92,"sma_60":7.41,"sma_120":7.74},{"date":"2026-08-03","open":5.25,"high":5.69,"low":5.23,"close":5.67,"volume":7483652,"rsi_14":40.19,"sma_20":5.85,"sma_60":7.37,"sma_120":7.71},{"date":"2026-08-04","open":5.69,"high":6.05,"low":5.62,"close":6.01,"volume":8904657,"rsi_14":44.59,"sma_20":5.82,"sma_60":7.33,"sma_120":7.66},{"date":"2026-08-05","open":5.78,"high":5.88,"low":5.56,"close":5.64,"volume":9966926,"rsi_14":41.48,"sma_20":5.79,"sma_60":7.28,"sma_120":7.62},{"date":"2026-08-06","open":6.26,"high":6.32,"low":5.16,"close":5.25,"volume":18653157,"rsi_14":38.77,"sma_20":5.73,"sma_60":7.22,"sma_120":7.57},{"date":"2026-08-07","open":5.42,"high":5.66,"low":5.2,"close":5.55,"volume":10792336,"rsi_14":44.96,"sma_20":5.69,"sma_60":7.18,"sma_120":7.52},{"date":"2026-08-10","open":5.51,"high":5.51,"low":5.31,"close":5.32,"volume":5628889},{"date":"2026-08-11","open":5.37,"high":5.53,"low":5.28,"close":5.35,"volume":4444169,"rsi_14":43.99,"sma_20":5.6,"sma_60":7.07,"sma_120":7.42},{"date":"2026-08-12","open":5.5,"high":5.54,"low":5.14,"close":5.19,"volume":5549238,"rsi_14":44.39,"sma_20":5.54,"sma_60":7.0,"sma_120":7.37},{"date":"2026-08-13","open":5.18,"high":5.29,"low":5.05,"close":5.17,"volume":4203079,"rsi_14":47.91,"sma_20":5.49,"sma_60":6.95,"sma_120":7.32},{"date":"2026-08-14","open":5.15,"high":5.29,"low":5.05,"close":5.05,"volume":6354115,"rsi_14":43.47,"sma_20":5.43,"sma_60":6.9,"sma_120":7.28},{"date":"2026-08-17","open":5.09,"high":5.1,"low":4.87,"close":4.98,"volume":6426994,"rsi_14":48.11,"sma_20":5.39,"sma_60":6.84,"sma_120":7.23},{"date":"2026-08-18","open":4.91,"high":5.0,"low":4.74,"close":4.8,"volume":5540593,"rsi_14":49.84,"sma_20":5.32,"sma_60":6.79,"sma_120":7.18},{"date":"2026-08-19","open":4.82,"high":4.94,"low":4.78,"close":4.92,"volume":4432227},{"date":"2026-08-20","open":4.84,"high":4.93,"low":4.6,"close":4.71,"volume":8325667,"rsi_14":41.47,"sma_20":5.23,"sma_60":6.67,"sma_120":7.13},{"date":"2026-08-21","open":4.75,"high":4.79,"low":4.63,"close":4.69,"volume":8289513,"rsi_14":30.72,"sma_20":5.2,"sma_60":6.59,"sma_120":7.11},{"date":"2026-08-24","open":4.75,"high":4.76,"low":4.48,"close":4.57,"volume":6595655,"rsi_14":19.23,"sma_20":5.15,"sma_60":6.52,"sma_120":7.08},{"date":"2026-08-25","open":4.69,"high":4.73,"low":4.53,"close":4.55,"volume":5526751,"rsi_14":22.61,"sma_20":5.13,"sma_60":6.44,"sma_120":7.06},{"date":"2026-08-26","open":4.56,"high":4.73,"low":4.55,"close":4.71,"volume":4565997},{"date":"2026-08-27","open":4.8,"high":4.84,"low":4.61,"close":4.67,"volume":5574904,"rsi_14":20.67,"sma_20":5.1,"sma_60":6.3,"sma_120":7.02},{"date":"2026-08-28","open":4.68,"high":4.79,"low":4.58,"close":4.59,"volume":6577056,"rsi_14":22.96,"sma_20":5.07,"sma_60":6.23,"sma_120":7.0},{"date":"2026-08-31","open":4.55,"high":4.57,"low":4.38,"close":4.42,"volume":6844828},{"date":"2026-09-01","open":4.4,"high":4.45,"low":4.31,"close":4.36,"volume":6159876,"rsi_14":20.14,"sma_20":4.92,"sma_60":6.09,"sma_120":6.96},{"date":"2026-09-02","open":4.37,"high":4.62,"low":4.36,"close":4.57,"volume":6329235,"rsi_14":31.01,"sma_20":4.87,"sma_60":6.03,"sma_120":6.94},{"date":"2026-09-03","open":4.56,"high":4.62,"low":4.5,"close":4.54,"volume":3669054},{"date":"2026-09-04","open":4.55,"high":4.61,"low":4.49,"close":4.6,"volume":2994486,"rsi_14":37.16,"sma_20":4.79,"sma_60":5.95,"sma_120":6.9},{"date":"2026-09-08","open":4.62,"high":4.93,"low":4.62,"close":4.7,"volume":6640003,"rsi_14":46.43,"sma_20":4.76,"sma_60":5.9,"sma_120":6.89},{"date":"2026-09-09","open":4.63,"high":4.73,"low":4.39,"close":4.48,"volume":6608768},{"date":"2026-09-10","open":4.38,"high":4.62,"low":4.36,"close":4.55,"volume":6446116,"rsi_14":44.12,"sma_20":4.68,"sma_60":5.79,"sma_120":6.85},{"date":"2026-09-11","open":4.63,"high":4.68,"low":4.52,"close":4.62,"volume":6018056,"rsi_14":47.52,"sma_20":4.65,"sma_60":5.73,"sma_120":6.83},{"date":"2026-09-14","open":4.44,"high":4.5,"low":4.37,"close":4.41,"volume":4055461},{"date":"2026-09-15","open":4.45,"high":4.46,"low":4.33,"close":4.38,"volume":6876142,"rsi_14":44.37,"sma_20":4.59,"sma_60":5.62,"sma_120":6.78},{"date":"2026-09-16","open":4.44,"high":4.47,"low":4.11,"close":4.2,"volume":5167627,"rsi_14":33.33,"sma_20":4.56,"sma_60":5.55,"sma_120":6.76},{"date":"2026-09-17","open":4.3,"high":4.36,"low":4.21,"close":4.24,"volume":4360327,"rsi_14":35.95,"sma_20":4.53,"sma_60":5.49,"sma_120":6.73},{"date":"2026-09-18","open":4.08,"high":4.15,"low":3.88,"close":4.06,"volume":17306887,"rsi_14":33.74,"sma_20":4.5,"sma_60":5.43,"sma_120":6.7},{"date":"2026-09-21","open":4.09,"high":4.15,"low":3.96,"close":4.07,"volume":5486788},{"date":"2026-09-22","open":4.11,"high":4.13,"low":3.95,"close":3.96,"volume":6163705,"rsi_14":36.84,"sma_20":4.43,"sma_60":5.31,"sma_120":6.65},{"date":"2026-09-23","open":3.96,"high":3.99,"low":3.83,"close":3.86,"volume":5645578,"rsi_14":24.82,"sma_20":4.4,"sma_60":5.26,"sma_120":6.62},{"date":"2026-09-24","open":3.81,"high":3.94,"low":3.76,"close":3.93,"volume":7927738,"rsi_14":28.97,"sma_20":4.36,"sma_60":5.2,"sma_120":6.59},{"date":"2026-09-25","open":3.95,"high":4.04,"low":3.91,"close":4.03,"volume":5595908,"rsi_14":30.87,"sma_20":4.33,"sma_60":5.15,"sma_120":6.57},{"date":"2026-09-28","open":3.97,"high":4.01,"low":3.77,"close":3.83,"volume":6578305,"rsi_14":22.64,"sma_20":4.29,"sma_60":5.09,"sma_120":6.54},{"date":"2026-09-29","open":3.94,"high":4.03,"low":3.9,"close":3.99,"volume":8204590,"rsi_14":33.99,"sma_20":4.27,"sma_60":5.04,"sma_120":6.52},{"date":"2026-09-30","open":4.0,"high":4.12,"low":3.96,"close":4.03,"volume":7101957,"rsi_14":32.67,"sma_20":4.25,"sma_60":5.0,"sma_120":6.49},{"date":"2026-10-01","open":4.05,"high":4.05,"low":3.83,"close":3.89,"volume":6369531,"rsi_14":26.75,"sma_20":4.22,"sma_60":4.96,"sma_120":6.46},{"date":"2026-10-02","open":4.0,"high":4.09,"low":3.94,"close":4.08,"volume":5752714,"rsi_14":39.35,"sma_20":4.2,"sma_60":4.92,"sma_120":6.44},{"date":"2026-10-05","open":4.1,"high":4.1,"low":3.88,"close":3.9,"volume":6320175,"rsi_14":35.88,"sma_20":4.16,"sma_60":4.88,"sma_120":6.41},{"date":"2026-10-06","open":3.96,"high":4.11,"low":3.94,"close":4.06,"volume":6727103},{"date":"2026-10-07","open":3.96,"high":3.96,"low":3.79,"close":3.82,"volume":6057114,"rsi_14":38.83,"sma_20":4.1,"sma_60":4.8,"sma_120":6.35},{"date":"2026-10-08","open":3.78,"high":3.83,"low":3.62,"close":3.75,"volume":5531966,"rsi_14":41.24,"sma_20":4.06,"sma_60":4.76,"sma_120":6.31},{"date":"2026-10-09","open":3.74,"high":3.75,"low":3.6,"close":3.68,"volume":5564489,"rsi_14":39.34,"sma_20":4.01,"sma_60":4.72,"sma_120":6.28},{"date":"2026-10-12","open":3.66,"high":3.66,"low":3.54,"close":3.6,"volume":5848327,"rsi_14":40.0,"sma_20":3.97,"sma_60":4.67,"sma_120":6.25},{"date":"2026-10-13","open":3.57,"high":3.65,"low":3.53,"close":3.57,"volume":5836408,"rsi_14":41.62,"sma_20":3.93,"sma_60":4.64,"sma_120":6.21},{"date":"2026-10-14","open":3.48,"high":3.5,"low":3.32,"close":3.38,"volume":8512904,"rsi_14":35.14,"sma_20":3.89,"sma_60":4.59,"sma_120":6.17},{"date":"2026-10-15","open":3.5,"high":3.59,"low":3.36,"close":3.57,"volume":9804916,"rsi_14":38.14,"sma_20":3.85,"sma_60":4.55,"sma_120":6.13},{"date":"2026-10-16","open":3.6,"high":3.6,"low":3.34,"close":3.43,"volume":22180121,"rsi_14":39.36,"sma_20":3.82,"sma_60":4.52,"sma_120":6.09},{"date":"2026-10-19","open":3.5,"high":3.5,"low":3.2,"close":3.26,"volume":6506303,"rsi_14":30.69,"sma_20":3.78,"sma_60":4.48,"sma_120":6.05},{"date":"2026-10-20","open":3.21,"high":3.4,"low":3.2,"close":3.33,"volume":5615295,"rsi_14":31.77,"sma_20":3.75,"sma_60":4.45,"sma_120":6.02},{"date":"2026-10-21","open":3.4,"high":3.47,"low":3.36,"close":3.41,"volume":5332460,"rsi_14":37.1,"sma_20":3.73,"sma_60":4.42,"sma_120":5.98},{"date":"2026-10-22","open":3.29,"high":3.35,"low":3.23,"close":3.3,"volume":6842805,"rsi_14":28.09,"sma_20":3.7,"sma_60":4.39,"sma_120":5.95}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.83,"pbr":6.45,"ttm_eps":null,"close":10.26},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.24,"pbr":5.25,"ttm_eps":null,"close":6.6},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.94,"pbr":7.6,"ttm_eps":null,"close":6.04},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.07,"pbr":5.47,"ttm_eps":null,"close":4.87},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.26,"pbr":5.87,"ttm_eps":null,"close":5.9},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.07,"pbr":7.32,"ttm_eps":null,"close":8.15},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.25,"pbr":12.87,"ttm_eps":null,"close":9.22},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.15,"pbr":9.81,"ttm_eps":null,"close":7.23},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":13.72,"pbr":null,"ttm_eps":null,"close":7.41}],"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":"Array Technologies Inc","phase":"above-fold","symbol_resolved":true}