{"status":"ok","report":{"price_analysis":{"current":4.7,"change_1d":2.8,"change_7d":-1.3,"change_30d":-13.4,"high_30d":5.6,"low_30d":4.54,"position_in_range":15.0,"support":4.65,"resistance":5.49},"summary":"AerSale Corp(ASLE)은 Industrials 섹터 US 시장 종목입니다, 시가총액 2.22억. 현재가 $4.70, 전일 대비 +2.8%, 30일 -13.4%. ROE -1.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.3%로 적자 상태입니다. 시가총액 2.22억. 매출 3.04억, 영업이익 184.10만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.5,"roe":-1.33,"eps":-0.12,"revenue":303674000.0,"operating_income":1841000.0,"net_income":-2277000.0,"market_cap":222088160,"profit_margin":-0.75,"roa":-0.81,"operating_margin":0.61,"gross_margin":22.94,"debt_ratio":0.42480199107646155,"total_assets":687061000.0,"total_equity":418668000.0,"total_debt":177851000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.7로 약세 구간입니다. MACD(-0.21)가 시그널선(-0.20)을 하회합니다(데드크로스). 현재가가 SMA20(5)과 SMA60(5) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4~5 (현재 위치 25%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":36.71875,"macd":-0.2085559948764164,"macd_signal":-0.20177400072897805,"sma_20":4.932,"sma_60":5.452583333333334,"bb_upper":5.403703296575295,"bb_lower":4.460296703424706,"atr_14":0.17042857142857137},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 0.50x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":36,"summary":"매출 +0.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.5,"unit":"%","percentile":51,"direction":"higher_better"},{"name":"영업이익 성장률","value":-42.6,"unit":"%","percentile":21,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.3%","metrics":[{"name":"ROE","value":-1.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.7,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.4,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":44,"summary":"유동비율 3.3x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":3.27,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.42,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":0.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.50x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +0.5%"},"profitability":{"grade":"C","reason":"ROE -1.3%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.33,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.42,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.35,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":22.94,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.61,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.75,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.5,"per_5y_high":632.0,"per_5y_low":18.85,"per_5y_avg":156.18,"per_percentile":null,"pbr_5y_high":1.39,"pbr_5y_low":0.79,"pbr_5y_avg":1.1,"pbr_percentile":0.0,"per_5y_median":29.77,"pbr_5y_median":1.07,"history":[{"quarter":"2024-Q2","per":325.83,"pbr":1.09},{"quarter":"2024-Q3","per":78.49,"pbr":0.79},{"quarter":"2024-Q4","per":29.77,"pbr":0.98},{"quarter":"2025-Q1","per":249.67,"pbr":1.31},{"quarter":"2025-Q2","per":21.46,"pbr":1.03},{"quarter":"2025-Q3","per":29.25,"pbr":1.39},{"quarter":"2025-Q4","per":20.31,"pbr":1.19},{"quarter":"2026-Q1","per":18.85,"pbr":1.04},{"quarter":"2026-Q2","per":632.0,"pbr":1.07},{"quarter":"현재","per":null,"pbr":0.5}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6.92,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5.05,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6.3,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7.49,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6.01,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8.19,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7.11,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6.22,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6.32,"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":"Industrials","industry":"AIRPORTS & AIR SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":325.83,"eps":0.0212,"close":6.92,"source":"reported"},{"date":"2024-07","per":317.35,"eps":0.0212,"close":6.74,"source":"reported"},{"date":"2024-08","per":239.66,"eps":0.0212,"close":5.09,"source":"reported"},{"date":"2024-09","per":78.49,"eps":0.0643,"close":5.05,"source":"reported"},{"date":"2024-10","per":81.91,"eps":0.0643,"close":5.27,"source":"reported"},{"date":"2024-11","per":97.91,"eps":0.0643,"close":6.3,"source":"reported"},{"date":"2024-12","per":29.77,"eps":0.2116,"close":6.3,"source":"reported"},{"date":"2025-01","per":31.99,"eps":0.2116,"close":6.77,"source":"reported"},{"date":"2025-02","per":33.08,"eps":0.2116,"close":7.0,"source":"reported"},{"date":"2025-03","per":249.67,"eps":0.03,"close":7.49,"source":"reported"},{"date":"2025-04","per":232.33,"eps":0.03,"close":6.97,"source":"reported"},{"date":"2025-05","per":196.33,"eps":0.03,"close":5.89,"source":"reported"},{"date":"2025-06","per":21.46,"eps":0.28,"close":6.01,"source":"reported"},{"date":"2025-07","per":21.57,"eps":0.28,"close":6.04,"source":"reported"},{"date":"2025-08","per":30.82,"eps":0.28,"close":8.63,"source":"reported"},{"date":"2025-09","per":29.25,"eps":0.28,"close":8.19,"source":"reported"},{"date":"2025-10","per":26.5,"eps":0.28,"close":7.42,"source":"reported"},{"date":"2025-11","per":23.11,"eps":0.28,"close":6.47,"source":"reported"},{"date":"2025-12","per":20.31,"eps":0.35,"close":7.11,"source":"reported"},{"date":"2026-01","per":21.4,"eps":0.35,"close":7.49,"source":"reported"},{"date":"2026-02","per":22.29,"eps":0.35,"close":7.8,"source":"reported"},{"date":"2026-03","per":18.85,"eps":0.33,"close":6.22,"source":"reported"},{"date":"2026-04","per":20.36,"eps":0.33,"close":6.72,"source":"reported"},{"date":"2026-05","per":19.97,"eps":0.33,"close":6.59,"source":"reported"},{"date":"2026-06","per":632.0,"eps":0.01,"close":6.32,"source":"reported"},{"date":"2026-07","per":620.0,"eps":0.01,"close":6.2,"source":"reported"},{"date":"2026-08","per":549.0,"eps":0.01,"close":5.49,"source":"reported"},{"date":"2026-09","per":524.0,"eps":0.01,"close":5.24,"source":"reported"},{"date":"2026-10","per":470.0,"eps":0.01,"close":4.7,"source":"reported"}],"trailing_per_history_meta":{"avg":171.9,"std":201.28,"upper_1sd":373.18,"lower_1sd":0.0,"current":470.0,"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":"0.5배"},{"label":"ROE","value":"-1.3%"}],"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":"2026-10-23T20:14:32.392497+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"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"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":-0.013304097757650454,"dividend_yield":null,"eps":-0.12,"revenue":70932000.0,"operating_income":-4750000.0,"net_income":-5570000.0,"market_cap":null,"profit_margin":-0.07852591214120566,"operating_margin":-0.06696554446512153,"roa":-0.008106994866540235,"gross_margin":0.22943100434218688,"total_equity":418668000.0,"total_assets":687061000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":39.22,"pbr":0.748,"roe":-0.008160214578164212,"dividend_yield":null,"eps":-0.07,"revenue":70614000.0,"operating_income":-3332000.0,"net_income":-3450000.0,"market_cap":333526000.0,"profit_margin":-0.04885716713399609,"operating_margin":-0.047186110403036226,"roa":-0.005164160427263175,"gross_margin":0.26738323845129863,"total_equity":422783000.0,"total_assets":668066000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.012715847805650389,"dividend_yield":null,"eps":0.16,"revenue":90937000.0,"operating_income":7050000.0,"net_income":5397000.0,"market_cap":null,"profit_margin":0.05934877992456316,"operating_margin":0.07752619945676677,"roa":0.008426597884060505,"gross_margin":0.3407413923925355,"total_equity":424431000.0,"total_assets":640472000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.003227190881387548,"dividend_yield":null,"eps":0.04,"revenue":71191000.0,"operating_income":2873000.0,"net_income":1346000.0,"market_cap":null,"profit_margin":0.018906884297172397,"operating_margin":0.0403562248036971,"roa":0.0020827015083339008,"gross_margin":0.301807812785324,"total_equity":417081000.0,"total_assets":646276000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.020617342130065976,"dividend_yield":null,"eps":0.2,"revenue":107382000.0,"operating_income":12514000.0,"net_income":8575000.0,"market_cap":null,"profit_margin":0.07985509675737087,"operating_margin":0.11653722225326404,"roa":0.013260220421203364,"gross_margin":0.3290774990221825,"total_equity":415912000.0,"total_assets":646671000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.01298289122123319,"dividend_yield":null,"eps":-0.05,"revenue":65776000.0,"operating_income":-6647000.0,"net_income":-5277000.0,"market_cap":null,"profit_margin":-0.08022683045487716,"operating_margin":-0.10105509608367794,"roa":-0.008168060515158972,"gross_margin":0.2731239357820482,"total_equity":406458000.0,"total_assets":646053000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.005930380580308151,"dividend_yield":null,"eps":0.09,"revenue":94741000.0,"operating_income":4937000.0,"net_income":2702000.0,"market_cap":null,"profit_margin":0.02851985940617051,"operating_margin":0.05211049070624123,"roa":0.004468161455740893,"gross_margin":0.31396122059087406,"total_equity":455620000.0,"total_assets":604723000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.001127293344318353,"dividend_yield":null,"eps":0.04,"revenue":82684000.0,"operating_income":1996000.0,"net_income":509000.0,"market_cap":null,"profit_margin":0.006155967297179624,"operating_margin":0.024140099656523632,"roa":0.0008462796946077519,"gross_margin":0.2863310918678342,"total_equity":451524000.0,"total_assets":601456000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.008085833894695187,"dividend_yield":null,"eps":-0.05,"revenue":77101000.0,"operating_income":-1852000.0,"net_income":-3637000.0,"market_cap":null,"profit_margin":-0.04717189141515674,"operating_margin":-0.024020440720613222,"roa":-0.006074889676529245,"gross_margin":0.2817084084512523,"total_equity":449799000.0,"total_assets":598694000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01388769046623435,"dividend_yield":null,"eps":0.13163436390180444,"revenue":90540000.0,"operating_income":4663000.0,"net_income":6277000.0,"market_cap":null,"profit_margin":0.06932847360282748,"operating_margin":0.051502098519991164,"roa":0.010979649952597018,"gross_margin":0.3180472719240115,"total_equity":451983000.0,"total_assets":571694000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.006139118906104289,"dividend_yield":null,"eps":-0.05729250950768356,"revenue":94422000.0,"operating_income":-1051000.0,"net_income":-2732000.0,"market_cap":null,"profit_margin":-0.02893393488805575,"operating_margin":-0.011130880515134185,"roa":-0.0049319598944286185,"gross_margin":0.25858380462180425,"total_equity":445015000.0,"total_assets":553938000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0003279691177187532,"dividend_yield":null,"eps":-0.003103693780064849,"revenue":92484000.0,"operating_income":-1929000.0,"net_income":-148000.0,"market_cap":null,"profit_margin":-0.0016002768046364778,"operating_margin":-0.020857661865836253,"roa":-0.0002671952800314857,"gross_margin":0.25381687643268025,"total_equity":451262000.0,"total_assets":553902000.0}],"current_price":4.7,"change_pct":2.84,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-02-28","close":9.73},{"date":"2019-03-01","close":9.83},{"date":"2019-03-04","close":9.83},{"date":"2019-03-05","close":9.83},{"date":"2019-03-06","close":9.83},{"date":"2019-03-07","close":9.8},{"date":"2019-03-08","close":9.8},{"date":"2019-03-11","close":9.8},{"date":"2019-03-12","close":9.8},{"date":"2019-03-13","close":9.8},{"date":"2019-03-14","close":9.77},{"date":"2019-03-15","close":9.77},{"date":"2019-03-18","close":9.77},{"date":"2019-03-19","close":9.77},{"date":"2019-03-20","close":9.77},{"date":"2019-03-21","close":9.77},{"date":"2019-03-22","close":9.77},{"date":"2019-03-25","close":9.77},{"date":"2019-03-26","close":9.78},{"date":"2019-03-27","close":9.75},{"date":"2019-03-28","close":9.76},{"date":"2019-03-29","close":9.8},{"date":"2019-04-01","close":9.79},{"date":"2019-04-02","close":9.79},{"date":"2019-04-03","close":9.8},{"date":"2019-04-04","close":9.8},{"date":"2019-04-05","close":9.79},{"date":"2019-04-08","close":9.79},{"date":"2019-04-09","close":9.79},{"date":"2019-04-10","close":9.77},{"date":"2019-04-11","close":9.77},{"date":"2019-04-12","close":9.77},{"date":"2019-04-15","close":9.77},{"date":"2019-04-16","close":9.78},{"date":"2019-04-17","close":9.78},{"date":"2019-04-18","close":9.79},{"date":"2019-04-22","close":9.82},{"date":"2019-04-23","close":9.82},{"date":"2019-04-24","close":9.82},{"date":"2019-04-25","close":9.83},{"date":"2019-04-26","close":9.77},{"date":"2019-04-29","close":9.77},{"date":"2019-04-30","close":9.77},{"date":"2019-05-01","close":9.77},{"date":"2019-05-02","close":9.77},{"date":"2019-05-03","close":9.8},{"date":"2019-05-06","close":9.86},{"date":"2019-05-07","close":9.85},{"date":"2019-05-08","close":9.85},{"date":"2019-05-09","close":9.85},{"date":"2019-05-10","close":9.85},{"date":"2019-05-13","close":9.851},{"date":"2019-05-14","close":9.85},{"date":"2019-05-15","close":9.87},{"date":"2019-05-16","close":9.86},{"date":"2019-05-17","close":9.84},{"date":"2019-05-20","close":9.84},{"date":"2019-05-21","close":9.86},{"date":"2019-05-22","close":9.84},{"date":"2019-05-23","close":9.84},{"date":"2019-05-24","close":9.84},{"date":"2019-05-28","close":9.84},{"date":"2019-05-29","close":9.84},{"date":"2019-05-30","close":9.85},{"date":"2019-05-31","close":9.85},{"date":"2019-06-03","close":9.85},{"date":"2019-06-04","close":9.86},{"date":"2019-06-05","close":9.876},{"date":"2019-06-06","close":9.876},{"date":"2019-06-07","close":9.876},{"date":"2019-06-10","close":9.876},{"date":"2019-06-11","close":9.88},{"date":"2019-06-12","close":9.88},{"date":"2019-06-13","close":9.9},{"date":"2019-06-14","close":9.9},{"date":"2019-06-17","close":9.9},{"date":"2019-06-18","close":9.9},{"date":"2019-06-19","close":9.92},{"date":"2019-06-20","close":9.92},{"date":"2019-06-21","close":9.92},{"date":"2019-06-24","close":9.895},{"date":"2019-06-25","close":9.9},{"date":"2019-06-26","close":9.94},{"date":"2019-06-27","close":9.9},{"date":"2019-06-28","close":9.9},{"date":"2019-07-01","close":9.9},{"date":"2019-07-02","close":9.9},{"date":"2019-07-03","close":9.9},{"date":"2019-07-05","close":9.93},{"date":"2019-07-08","close":9.93},{"date":"2019-07-09","close":9.93},{"date":"2019-07-10","close":9.93},{"date":"2019-07-11","close":9.93},{"date":"2019-07-12","close":9.93},{"date":"2019-07-15","close":9.93},{"date":"2019-07-16","close":9.95},{"date":"2019-07-17","close":9.96},{"date":"2019-07-18","close":9.96},{"date":"2019-07-19","close":9.94},{"date":"2019-07-22","close":9.94},{"date":"2019-07-23","close":9.94},{"date":"2019-07-24","close":10.09},{"date":"2019-07-25","close":10.07},{"date":"2019-07-26","close":10.07},{"date":"2019-07-29","close":9.99},{"date":"2019-07-30","close":10.0},{"date":"2019-07-31","close":9.961},{"date":"2019-08-01","close":9.97},{"date":"2019-08-02","close":9.97},{"date":"2019-08-05","close":9.95},{"date":"2019-08-06","close":10.15},{"date":"2019-08-07","close":10.1},{"date":"2019-08-08","close":10.1},{"date":"2019-08-09","close":10.03},{"date":"2019-08-12","close":10.03},{"date":"2019-08-13","close":10.0},{"date":"2019-08-14","close":10.0},{"date":"2019-08-15","close":9.99},{"date":"2019-08-16","close":10.02},{"date":"2019-08-19","close":10.01},{"date":"2019-08-20","close":10.01},{"date":"2019-08-21","close":10.01},{"date":"2019-08-22","close":9.91},{"date":"2019-08-23","close":9.96},{"date":"2019-08-26","close":9.96},{"date":"2019-08-27","close":9.96},{"date":"2019-08-28","close":9.96},{"date":"2019-08-29","close":9.96},{"date":"2019-08-30","close":9.96},{"date":"2019-09-03","close":9.96},{"date":"2019-09-04","close":9.96},{"date":"2019-09-05","close":9.96},{"date":"2019-09-06","close":9.96},{"date":"2019-09-09","close":9.96},{"date":"2019-09-10","close":9.96},{"date":"2019-09-11","close":9.96},{"date":"2019-09-12","close":9.96},{"date":"2019-09-13","close":9.96},{"date":"2019-09-16","close":9.98},{"date":"2019-09-17","close":9.98},{"date":"2019-09-18","close":10.0},{"date":"2019-09-19","close":10.0},{"date":"2019-09-20","close":10.0},{"date":"2019-09-23","close":10.0},{"date":"2019-09-24","close":10.0},{"date":"2019-09-25","close":10.0},{"date":"2019-09-26","close":10.0},{"date":"2019-09-27","close":10.0},{"date":"2019-09-30","close":10.0},{"date":"2019-10-01","close":10.0},{"date":"2019-10-02","close":10.0},{"date":"2019-10-03","close":10.0},{"date":"2019-10-04","close":10.0},{"date":"2019-10-07","close":10.015},{"date":"2019-10-08","close":10.025},{"date":"2019-10-09","close":10.025},{"date":"2019-10-10","close":10.025},{"date":"2019-10-11","close":10.025},{"date":"2019-10-14","close":10.025},{"date":"2019-10-15","close":10.025},{"date":"2019-10-16","close":10.01},{"date":"2019-10-17","close":10.01},{"date":"2019-10-18","close":10.05},{"date":"2019-10-21","close":10.0},{"date":"2019-10-22","close":9.99},{"date":"2019-10-23","close":9.99},{"date":"2019-10-24","close":10.02},{"date":"2019-10-25","close":10.01},{"date":"2019-10-28","close":10.02},{"date":"2019-10-29","close":10.02},{"date":"2019-10-30","close":10.08},{"date":"2019-10-31","close":10.07},{"date":"2019-11-01","close":10.07},{"date":"2019-11-04","close":10.07},{"date":"2019-11-05","close":10.04},{"date":"2019-11-06","close":10.04},{"date":"2019-11-07","close":10.03},{"date":"2019-11-08","close":10.063},{"date":"2019-11-11","close":10.063},{"date":"2019-11-12","close":10.063},{"date":"2019-11-13","close":10.05},{"date":"2019-11-14","close":10.05},{"date":"2019-11-15","close":10.03},{"date":"2019-11-18","close":10.02},{"date":"2019-11-19","close":10.02},{"date":"2019-11-20","close":10.02},{"date":"2019-11-21","close":10.03},{"date":"2019-11-22","close":10.04},{"date":"2019-11-25","close":10.04},{"date":"2019-11-26","close":10.06},{"date":"2019-11-27","close":10.06},{"date":"2019-11-29","close":10.05},{"date":"2019-12-02","close":10.05},{"date":"2019-12-03","close":10.02},{"date":"2019-12-04","close":10.05},{"date":"2019-12-05","close":10.05},{"date":"2019-12-06","close":10.06},{"date":"2019-12-09","close":10.19},{"date":"2019-12-10","close":10.2},{"date":"2019-12-11","close":10.19},{"date":"2019-12-12","close":10.19},{"date":"2019-12-13","close":10.16},{"date":"2019-12-16","close":10.19},{"date":"2019-12-17","close":10.19},{"date":"2019-12-18","close":10.19},{"date":"2019-12-19","close":10.18},{"date":"2019-12-20","close":10.19},{"date":"2019-12-23","close":10.18},{"date":"2019-12-24","close":10.18},{"date":"2019-12-26","close":10.18},{"date":"2019-12-27","close":10.16},{"date":"2019-12-30","close":10.16},{"date":"2019-12-31","close":10.18},{"date":"2020-01-02","close":10.2},{"date":"2020-01-03","close":10.2},{"date":"2020-01-06","close":10.2},{"date":"2020-01-07","close":10.16},{"date":"2020-01-08","close":10.15},{"date":"2020-01-09","close":10.18},{"date":"2020-01-10","close":10.155},{"date":"2020-01-13","close":10.17},{"date":"2020-01-14","close":10.164},{"date":"2020-01-15","close":10.17},{"date":"2020-01-16","close":10.18},{"date":"2020-01-17","close":10.18},{"date":"2020-01-21","close":10.18},{"date":"2020-01-22","close":10.18},{"date":"2020-01-23","close":10.18},{"date":"2020-01-24","close":10.208},{"date":"2020-01-27","close":10.208},{"date":"2020-01-28","close":10.2},{"date":"2020-01-29","close":10.2},{"date":"2020-01-30","close":10.22},{"date":"2020-01-31","close":10.197},{"date":"2020-02-03","close":10.18},{"date":"2020-02-04","close":10.23},{"date":"2020-02-05","close":10.18},{"date":"2020-02-06","close":10.24},{"date":"2020-02-07","close":10.24},{"date":"2020-02-10","close":10.24},{"date":"2020-02-11","close":10.24},{"date":"2020-02-12","close":10.22},{"date":"2020-02-13","close":10.22},{"date":"2020-02-14","close":10.19},{"date":"2020-02-18","close":10.23},{"date":"2020-02-19","close":10.24},{"date":"2020-02-20","close":10.24},{"date":"2020-02-21","close":10.24},{"date":"2020-02-24","close":10.194},{"date":"2020-02-25","close":10.24},{"date":"2020-02-26","close":10.19},{"date":"2020-02-27","close":10.2},{"date":"2020-02-28","close":10.16},{"date":"2020-03-02","close":10.168},{"date":"2020-03-03","close":10.18},{"date":"2020-03-04","close":10.16},{"date":"2020-03-05","close":10.166},{"date":"2020-03-06","close":10.16},{"date":"2020-03-09","close":10.15},{"date":"2020-03-10","close":10.15},{"date":"2020-03-11","close":10.12},{"date":"2020-03-12","close":10.0},{"date":"2020-03-13","close":10.0},{"date":"2020-03-16","close":10.0},{"date":"2020-03-17","close":10.0},{"date":"2020-03-18","close":10.02},{"date":"2020-03-19","close":10.02},{"date":"2020-03-20","close":9.9},{"date":"2020-03-23","close":9.9},{"date":"2020-03-24","close":9.9},{"date":"2020-03-25","close":9.95},{"date":"2020-03-26","close":10.01},{"date":"2020-03-27","close":10.01},{"date":"2020-03-30","close":10.05},{"date":"2020-03-31","close":10.05},{"date":"2020-04-01","close":10.055},{"date":"2020-04-02","close":10.15},{"date":"2020-04-03","close":10.05},{"date":"2020-04-06","close":10.05},{"date":"2020-04-07","close":10.05},{"date":"2020-04-08","close":10.05},{"date":"2020-04-09","close":10.05},{"date":"2020-04-13","close":10.07},{"date":"2020-04-14","close":10.1},{"date":"2020-04-15","close":10.1},{"date":"2020-04-16","close":10.18},{"date":"2020-04-17","close":10.18},{"date":"2020-04-20","close":10.18},{"date":"2020-04-21","close":10.18},{"date":"2020-04-22","close":10.18},{"date":"2020-04-23","close":10.15},{"date":"2020-04-24","close":10.19},{"date":"2020-04-27","close":10.19},{"date":"2020-04-28","close":10.19},{"date":"2020-04-29","close":10.19},{"date":"2020-04-30","close":10.19},{"date":"2020-05-01","close":10.15},{"date":"2020-05-04","close":10.15},{"date":"2020-05-05","close":10.15},{"date":"2020-05-06","close":10.14},{"date":"2020-05-07","close":10.13},{"date":"2020-05-08","close":10.13},{"date":"2020-05-11","close":10.13},{"date":"2020-05-12","close":10.13},{"date":"2020-05-13","close":10.13},{"date":"2020-05-14","close":10.13},{"date":"2020-05-15","close":10.13},{"date":"2020-05-18","close":10.12},{"date":"2020-05-19","close":10.12},{"date":"2020-05-20","close":10.12},{"date":"2020-05-21","close":10.12},{"date":"2020-05-22","close":10.12},{"date":"2020-05-26","close":10.12},{"date":"2020-05-27","close":10.12},{"date":"2020-05-28","close":10.12},{"date":"2020-05-29","close":10.25},{"date":"2020-06-01","close":10.35},{"date":"2020-06-02","close":10.35},{"date":"2020-06-03","close":10.12},{"date":"2020-06-04","close":10.178},{"date":"2020-06-05","close":10.3},{"date":"2020-06-08","close":10.234},{"date":"2020-06-09","close":10.13},{"date":"2020-06-10","close":10.233},{"date":"2020-06-11","close":10.156},{"date":"2020-06-12","close":10.13},{"date":"2020-06-15","close":10.13},{"date":"2020-06-16","close":10.13},{"date":"2020-06-17","close":10.22},{"date":"2020-06-18","close":10.23},{"date":"2020-06-19","close":10.288},{"date":"2020-06-22","close":10.3},{"date":"2020-06-23","close":10.29},{"date":"2020-06-24","close":10.28},{"date":"2020-06-25","close":10.27},{"date":"2020-06-26","close":10.29},{"date":"2020-06-29","close":10.25},{"date":"2020-06-30","close":10.27},{"date":"2020-07-01","close":10.26},{"date":"2020-07-02","close":10.27},{"date":"2020-07-06","close":10.255},{"date":"2020-07-07","close":10.26},{"date":"2020-07-08","close":10.26},{"date":"2020-07-09","close":10.28},{"date":"2020-07-10","close":10.27},{"date":"2020-07-13","close":10.3},{"date":"2020-07-14","close":10.28},{"date":"2020-07-15","close":10.34},{"date":"2020-07-16","close":10.34},{"date":"2020-07-17","close":10.35},{"date":"2020-07-20","close":10.35},{"date":"2020-07-21","close":10.39},{"date":"2020-07-22","close":10.34},{"date":"2020-07-23","close":10.375},{"date":"2020-07-24","close":10.343},{"date":"2020-07-27","close":10.37},{"date":"2020-07-28","close":10.35},{"date":"2020-07-29","close":10.34},{"date":"2020-07-30","close":10.3},{"date":"2020-07-31","close":10.3},{"date":"2020-08-03","close":10.44},{"date":"2020-08-04","close":10.42},{"date":"2020-08-05","close":10.29},{"date":"2020-08-06","close":10.28},{"date":"2020-08-07","close":10.284},{"date":"2020-08-10","close":10.31},{"date":"2020-08-11","close":10.33},{"date":"2020-08-12","close":10.25},{"date":"2020-08-13","close":10.26},{"date":"2020-08-14","close":10.26},{"date":"2020-08-17","close":10.33},{"date":"2020-08-18","close":10.25},{"date":"2020-08-19","close":10.225},{"date":"2020-08-20","close":10.2},{"date":"2020-08-21","close":10.22},{"date":"2020-08-24","close":10.24},{"date":"2020-08-25","close":10.3},{"date":"2020-08-26","close":10.282},{"date":"2020-08-27","close":10.282},{"date":"2020-08-28","close":10.24},{"date":"2020-08-31","close":10.28},{"date":"2020-09-01","close":10.3},{"date":"2020-09-02","close":10.24},{"date":"2020-09-03","close":10.24},{"date":"2020-09-04","close":10.264},{"date":"2020-09-08","close":10.3},{"date":"2020-09-09","close":10.292},{"date":"2020-09-10","close":10.21},{"date":"2020-09-11","close":10.2},{"date":"2020-09-14","close":10.25},{"date":"2020-09-15","close":10.27},{"date":"2020-09-16","close":10.26},{"date":"2020-09-17","close":10.25},{"date":"2020-09-18","close":10.245},{"date":"2020-09-21","close":10.23},{"date":"2020-09-22","close":10.225},{"date":"2020-09-23","close":10.2},{"date":"2020-09-24","close":10.2},{"date":"2020-09-25","close":10.22},{"date":"2020-09-28","close":10.227},{"date":"2020-09-29","close":10.22},{"date":"2020-09-30","close":10.24},{"date":"2020-10-01","close":10.21},{"date":"2020-10-02","close":10.23},{"date":"2020-10-05","close":10.225},{"date":"2020-10-06","close":10.2},{"date":"2020-10-07","close":10.207},{"date":"2020-10-08","close":10.22},{"date":"2020-10-09","close":10.23},{"date":"2020-10-12","close":10.2},{"date":"2020-10-13","close":10.21},{"date":"2020-10-14","close":10.25},{"date":"2020-10-15","close":10.22},{"date":"2020-10-16","close":10.24},{"date":"2020-10-19","close":10.225},{"date":"2020-10-20","close":10.22},{"date":"2020-10-21","close":10.228},{"date":"2020-10-22","close":10.233},{"date":"2020-10-23","close":10.235},{"date":"2020-10-26","close":10.25},{"date":"2020-10-27","close":10.25},{"date":"2020-10-28","close":10.24},{"date":"2020-10-29","close":10.23},{"date":"2020-10-30","close":9.83},{"date":"2020-11-02","close":9.35},{"date":"2020-11-03","close":9.76},{"date":"2020-11-04","close":9.55},{"date":"2020-11-05","close":10.12},{"date":"2020-11-06","close":10.12},{"date":"2020-11-09","close":10.08},{"date":"2020-11-10","close":10.3},{"date":"2020-11-11","close":10.32},{"date":"2020-11-12","close":10.31},{"date":"2020-11-13","close":10.27},{"date":"2020-11-16","close":10.32},{"date":"2020-11-17","close":10.18},{"date":"2020-11-18","close":10.21},{"date":"2020-11-19","close":10.21},{"date":"2020-11-20","close":10.1},{"date":"2020-11-23","close":10.16},{"date":"2020-11-24","close":10.205},{"date":"2020-11-25","close":10.25},{"date":"2020-11-27","close":10.46},{"date":"2020-11-30","close":10.98},{"date":"2020-12-01","close":11.4},{"date":"2020-12-02","close":11.3},{"date":"2020-12-03","close":11.02},{"date":"2020-12-04","close":10.92},{"date":"2020-12-07","close":11.69},{"date":"2020-12-08","close":10.929},{"date":"2020-12-09","close":10.79},{"date":"2020-12-10","close":10.84},{"date":"2020-12-11","close":10.63},{"date":"2020-12-14","close":11.01},{"date":"2020-12-15","close":10.96},{"date":"2020-12-16","close":11.15},{"date":"2020-12-17","close":11.2},{"date":"2020-12-18","close":11.0},{"date":"2020-12-21","close":11.45},{"date":"2020-12-22","close":12.2},{"date":"2020-12-23","close":11.1},{"date":"2020-12-24","close":11.884},{"date":"2020-12-28","close":16.75},{"date":"2020-12-29","close":14.57},{"date":"2020-12-30","close":13.59},{"date":"2020-12-31","close":13.41},{"date":"2021-01-04","close":15.0},{"date":"2021-01-05","close":14.95},{"date":"2021-01-06","close":16.0},{"date":"2021-01-07","close":16.38},{"date":"2021-01-08","close":14.85},{"date":"2021-01-11","close":15.49},{"date":"2021-01-12","close":15.44},{"date":"2021-01-13","close":15.0},{"date":"2021-01-14","close":15.12},{"date":"2021-01-15","close":15.19},{"date":"2021-01-19","close":15.5},{"date":"2021-01-20","close":15.66},{"date":"2021-01-21","close":15.42},{"date":"2021-01-22","close":15.0},{"date":"2021-01-25","close":15.75},{"date":"2021-01-26","close":14.82},{"date":"2021-01-27","close":14.68},{"date":"2021-01-28","close":14.8},{"date":"2021-01-29","close":15.15},{"date":"2021-02-01","close":14.55},{"date":"2021-02-02","close":14.51},{"date":"2021-02-03","close":15.23},{"date":"2021-02-04","close":15.05},{"date":"2021-02-05","close":14.71},{"date":"2021-02-08","close":14.94},{"date":"2021-02-09","close":13.18},{"date":"2021-02-10","close":11.75},{"date":"2021-02-11","close":11.81},{"date":"2021-02-12","close":11.63},{"date":"2021-02-16","close":11.11},{"date":"2021-02-17","close":10.87},{"date":"2021-02-18","close":10.98},{"date":"2021-02-19","close":11.0},{"date":"2021-02-22","close":11.0},{"date":"2021-02-23","close":10.5},{"date":"2021-02-24","close":10.74},{"date":"2021-02-25","close":9.78},{"date":"2021-02-26","close":9.85},{"date":"2021-03-01","close":10.16},{"date":"2021-03-02","close":10.05},{"date":"2021-03-03","close":10.73},{"date":"2021-03-04","close":9.93},{"date":"2021-03-05","close":9.59},{"date":"2021-03-08","close":9.95},{"date":"2021-03-09","close":9.8},{"date":"2021-03-10","close":10.0},{"date":"2021-03-11","close":10.15},{"date":"2021-03-12","close":10.0},{"date":"2021-03-15","close":11.19},{"date":"2021-03-16","close":11.63},{"date":"2021-03-17","close":12.08},{"date":"2021-03-18","close":12.28},{"date":"2021-03-19","close":12.55},{"date":"2021-03-22","close":12.81},{"date":"2021-03-23","close":13.36},{"date":"2021-03-24","close":12.49},{"date":"2021-03-25","close":12.03},{"date":"2021-03-26","close":12.26},{"date":"2021-03-29","close":12.13},{"date":"2021-03-30","close":12.03},{"date":"2021-03-31","close":12.29},{"date":"2021-04-01","close":12.42},{"date":"2021-04-05","close":12.5},{"date":"2021-04-06","close":12.08},{"date":"2021-04-07","close":12.64},{"date":"2021-04-08","close":12.49},{"date":"2021-04-09","close":12.58},{"date":"2021-04-12","close":12.53},{"date":"2021-04-13","close":12.44},{"date":"2021-04-14","close":12.54},{"date":"2021-04-15","close":12.59},{"date":"2021-04-16","close":12.55},{"date":"2021-04-19","close":12.6},{"date":"2021-04-20","close":12.26},{"date":"2021-04-21","close":11.92},{"date":"2021-04-22","close":12.03},{"date":"2021-04-23","close":12.2},{"date":"2021-04-26","close":12.02},{"date":"2021-04-27","close":12.09},{"date":"2021-04-28","close":12.12},{"date":"2021-04-29","close":12.07},{"date":"2021-04-30","close":12.12},{"date":"2021-05-03","close":12.29},{"date":"2021-05-04","close":12.37},{"date":"2021-05-05","close":12.34},{"date":"2021-05-06","close":12.24},{"date":"2021-05-07","close":12.05},{"date":"2021-05-10","close":12.0},{"date":"2021-05-11","close":11.86},{"date":"2021-05-12","close":11.81},{"date":"2021-05-13","close":11.18},{"date":"2021-05-14","close":11.78},{"date":"2021-05-17","close":12.15},{"date":"2021-05-18","close":12.22},{"date":"2021-05-19","close":11.96},{"date":"2021-05-20","close":11.97},{"date":"2021-05-21","close":11.92},{"date":"2021-05-24","close":11.92},{"date":"2021-05-25","close":11.87},{"date":"2021-05-26","close":11.83},{"date":"2021-05-27","close":12.12},{"date":"2021-05-28","close":12.01},{"date":"2021-06-01","close":12.21},{"date":"2021-06-02","close":12.15},{"date":"2021-06-03","close":11.92},{"date":"2021-06-04","close":11.96},{"date":"2021-06-07","close":12.41},{"date":"2021-06-08","close":12.69},{"date":"2021-06-09","close":12.76},{"date":"2021-06-10","close":12.89},{"date":"2021-06-11","close":12.74},{"date":"2021-06-14","close":12.53},{"date":"2021-06-15","close":12.77},{"date":"2021-06-16","close":12.46},{"date":"2021-06-17","close":12.41},{"date":"2021-06-18","close":12.135},{"date":"2021-06-21","close":12.13},{"date":"2021-06-22","close":11.99},{"date":"2021-06-23","close":12.15},{"date":"2021-06-24","close":12.53},{"date":"2021-06-25","close":11.99},{"date":"2021-06-28","close":12.09},{"date":"2021-06-29","close":12.06},{"date":"2021-06-30","close":12.46},{"date":"2021-07-01","close":12.21},{"date":"2021-07-02","close":12.39},{"date":"2021-07-06","close":12.45},{"date":"2021-07-07","close":12.54},{"date":"2021-07-08","close":12.28},{"date":"2021-07-09","close":12.17},{"date":"2021-07-12","close":12.39},{"date":"2021-07-13","close":12.04},{"date":"2021-07-14","close":12.02},{"date":"2021-07-15","close":11.94},{"date":"2021-07-16","close":11.93},{"date":"2021-07-19","close":11.63},{"date":"2021-07-20","close":12.05},{"date":"2021-07-21","close":11.92},{"date":"2021-07-22","close":11.71},{"date":"2021-07-23","close":11.68},{"date":"2021-07-26","close":11.55},{"date":"2021-07-27","close":11.29},{"date":"2021-07-28","close":11.73},{"date":"2021-07-29","close":11.44},{"date":"2021-07-30","close":11.38},{"date":"2021-08-02","close":11.5},{"date":"2021-08-03","close":11.74},{"date":"2021-08-04","close":11.4},{"date":"2021-08-05","close":11.14},{"date":"2021-08-06","close":11.51},{"date":"2021-08-09","close":11.6},{"date":"2021-08-10","close":12.83},{"date":"2021-08-11","close":13.23},{"date":"2021-08-12","close":13.51},{"date":"2021-08-13","close":13.42},{"date":"2021-08-16","close":13.33},{"date":"2021-08-17","close":13.12},{"date":"2021-08-18","close":13.18},{"date":"2021-08-19","close":13.1},{"date":"2021-08-20","close":13.44},{"date":"2021-08-23","close":13.79},{"date":"2021-08-24","close":13.34},{"date":"2021-08-25","close":13.04},{"date":"2021-08-26","close":13.05},{"date":"2021-08-27","close":13.25},{"date":"2021-08-30","close":13.35},{"date":"2021-08-31","close":13.53},{"date":"2021-09-01","close":13.66},{"date":"2021-09-02","close":13.73},{"date":"2021-09-03","close":13.67},{"date":"2021-09-07","close":13.56},{"date":"2021-09-08","close":13.69},{"date":"2021-09-09","close":13.26},{"date":"2021-09-10","close":13.01},{"date":"2021-09-13","close":13.06},{"date":"2021-09-14","close":12.82},{"date":"2021-09-15","close":12.91},{"date":"2021-09-16","close":12.88},{"date":"2021-09-17","close":13.11},{"date":"2021-09-20","close":13.29},{"date":"2021-09-21","close":14.37},{"date":"2021-09-22","close":14.41},{"date":"2021-09-23","close":14.4},{"date":"2021-09-24","close":14.71},{"date":"2021-09-27","close":17.0},{"date":"2021-09-28","close":16.81},{"date":"2021-09-29","close":16.605},{"date":"2021-09-30","close":17.0},{"date":"2021-10-01","close":17.14},{"date":"2021-10-04","close":17.24},{"date":"2021-10-05","close":17.53},{"date":"2021-10-06","close":17.4},{"date":"2021-10-07","close":17.62},{"date":"2021-10-08","close":17.32},{"date":"2021-10-11","close":17.52},{"date":"2021-10-12","close":17.67},{"date":"2021-10-13","close":17.59},{"date":"2021-10-14","close":17.85},{"date":"2021-10-15","close":17.94},{"date":"2021-10-18","close":18.18},{"date":"2021-10-19","close":18.75},{"date":"2021-10-20","close":19.21},{"date":"2021-10-21","close":19.31},{"date":"2021-10-22","close":18.83},{"date":"2021-10-25","close":19.29},{"date":"2021-10-26","close":19.12},{"date":"2021-10-27","close":21.32},{"date":"2021-10-28","close":22.03},{"date":"2021-10-29","close":22.36},{"date":"2021-11-01","close":23.83},{"date":"2021-11-02","close":23.57},{"date":"2021-11-03","close":22.94},{"date":"2021-11-04","close":22.64},{"date":"2021-11-05","close":22.32},{"date":"2021-11-08","close":22.89},{"date":"2021-11-09","close":22.89},{"date":"2021-11-10","close":18.5},{"date":"2021-11-11","close":19.01},{"date":"2021-11-12","close":18.85},{"date":"2021-11-15","close":18.36},{"date":"2021-11-16","close":17.76},{"date":"2021-11-17","close":17.87},{"date":"2021-11-18","close":18.35},{"date":"2021-11-19","close":17.67},{"date":"2021-11-22","close":17.57},{"date":"2021-11-23","close":17.35},{"date":"2021-11-24","close":17.63},{"date":"2021-11-26","close":17.42},{"date":"2021-11-29","close":18.52},{"date":"2021-11-30","close":18.09},{"date":"2021-12-01","close":17.69},{"date":"2021-12-02","close":17.84},{"date":"2021-12-03","close":17.66},{"date":"2021-12-06","close":17.72},{"date":"2021-12-07","close":18.35},{"date":"2021-12-08","close":19.47},{"date":"2021-12-09","close":19.04},{"date":"2021-12-10","close":18.81},{"date":"2021-12-13","close":17.19},{"date":"2021-12-14","close":17.25},{"date":"2021-12-15","close":17.3},{"date":"2021-12-16","close":16.8},{"date":"2021-12-17","close":16.7},{"date":"2021-12-20","close":16.75},{"date":"2021-12-21","close":17.34},{"date":"2021-12-22","close":17.29},{"date":"2021-12-23","close":17.29},{"date":"2021-12-27","close":17.68},{"date":"2021-12-28","close":17.29},{"date":"2021-12-29","close":17.73},{"date":"2021-12-30","close":17.48},{"date":"2021-12-31","close":17.74},{"date":"2022-01-03","close":17.76},{"date":"2022-01-04","close":17.66},{"date":"2022-01-05","close":16.95},{"date":"2022-01-06","close":16.17},{"date":"2022-01-07","close":15.71},{"date":"2022-01-10","close":15.86},{"date":"2022-01-11","close":16.28},{"date":"2022-01-12","close":16.02},{"date":"2022-01-13","close":15.81},{"date":"2022-01-14","close":15.59},{"date":"2022-01-18","close":15.4},{"date":"2022-01-19","close":14.98},{"date":"2022-01-20","close":14.91},{"date":"2022-01-21","close":14.41},{"date":"2022-01-24","close":14.41},{"date":"2022-01-25","close":14.23},{"date":"2022-01-26","close":14.18},{"date":"2022-01-27","close":13.65},{"date":"2022-01-28","close":13.23},{"date":"2022-01-31","close":14.23},{"date":"2022-02-01","close":14.38},{"date":"2022-02-02","close":14.06},{"date":"2022-02-03","close":13.49},{"date":"2022-02-04","close":13.58},{"date":"2022-02-07","close":14.05},{"date":"2022-02-08","close":14.74},{"date":"2022-02-09","close":14.98},{"date":"2022-02-10","close":15.27},{"date":"2022-02-11","close":15.06},{"date":"2022-02-14","close":14.82},{"date":"2022-02-15","close":15.5},{"date":"2022-02-16","close":15.77},{"date":"2022-02-17","close":15.12},{"date":"2022-02-18","close":15.21},{"date":"2022-02-22","close":15.68},{"date":"2022-02-23","close":15.37},{"date":"2022-02-24","close":15.51},{"date":"2022-02-25","close":15.83},{"date":"2022-02-28","close":15.66},{"date":"2022-03-01","close":15.55},{"date":"2022-03-02","close":16.25},{"date":"2022-03-03","close":15.66},{"date":"2022-03-04","close":15.52},{"date":"2022-03-07","close":15.65},{"date":"2022-03-08","close":15.53},{"date":"2022-03-09","close":15.61},{"date":"2022-03-10","close":15.45},{"date":"2022-03-11","close":14.85},{"date":"2022-03-14","close":14.35},{"date":"2022-03-15","close":15.22},{"date":"2022-03-16","close":15.55},{"date":"2022-03-17","close":16.02},{"date":"2022-03-18","close":16.48},{"date":"2022-03-21","close":16.39},{"date":"2022-03-22","close":16.03},{"date":"2022-03-23","close":15.63},{"date":"2022-03-24","close":16.37},{"date":"2022-03-25","close":16.29},{"date":"2022-03-28","close":15.86},{"date":"2022-03-29","close":15.92},{"date":"2022-03-30","close":15.64},{"date":"2022-03-31","close":15.72},{"date":"2022-04-01","close":16.25},{"date":"2022-04-04","close":16.3},{"date":"2022-04-05","close":15.62},{"date":"2022-04-06","close":15.55},{"date":"2022-04-07","close":15.95},{"date":"2022-04-08","close":15.53},{"date":"2022-04-11","close":15.52},{"date":"2022-04-12","close":15.72},{"date":"2022-04-13","close":15.77},{"date":"2022-04-14","close":15.75},{"date":"2022-04-18","close":16.03},{"date":"2022-04-19","close":16.73},{"date":"2022-04-20","close":16.43},{"date":"2022-04-21","close":16.03},{"date":"2022-04-22","close":15.15},{"date":"2022-04-25","close":15.12},{"date":"2022-04-26","close":14.45},{"date":"2022-04-27","close":14.48},{"date":"2022-04-28","close":14.82},{"date":"2022-04-29","close":14.48},{"date":"2022-05-02","close":14.55},{"date":"2022-05-03","close":14.52},{"date":"2022-05-04","close":15.0},{"date":"2022-05-05","close":14.39},{"date":"2022-05-06","close":14.06},{"date":"2022-05-09","close":12.86},{"date":"2022-05-10","close":13.78},{"date":"2022-05-11","close":13.52},{"date":"2022-05-12","close":13.36},{"date":"2022-05-13","close":13.87},{"date":"2022-05-16","close":13.77},{"date":"2022-05-17","close":13.8},{"date":"2022-05-18","close":13.23},{"date":"2022-05-19","close":13.57},{"date":"2022-05-20","close":13.59},{"date":"2022-05-23","close":13.92},{"date":"2022-05-24","close":14.1},{"date":"2022-05-25","close":14.18},{"date":"2022-05-26","close":13.82},{"date":"2022-05-27","close":14.11},{"date":"2022-05-31","close":13.86},{"date":"2022-06-01","close":14.04},{"date":"2022-06-02","close":14.39},{"date":"2022-06-03","close":14.33},{"date":"2022-06-06","close":14.17},{"date":"2022-06-07","close":14.61},{"date":"2022-06-08","close":14.7},{"date":"2022-06-09","close":14.41},{"date":"2022-06-10","close":14.03},{"date":"2022-06-13","close":13.63},{"date":"2022-06-14","close":13.49},{"date":"2022-06-15","close":13.93},{"date":"2022-06-16","close":13.05},{"date":"2022-06-17","close":13.84},{"date":"2022-06-21","close":13.95},{"date":"2022-06-22","close":13.88},{"date":"2022-06-23","close":13.75},{"date":"2022-06-24","close":14.65},{"date":"2022-06-27","close":14.45},{"date":"2022-06-28","close":14.56},{"date":"2022-06-29","close":14.36},{"date":"2022-06-30","close":14.51},{"date":"2022-07-01","close":14.49},{"date":"2022-07-05","close":14.24},{"date":"2022-07-06","close":14.23},{"date":"2022-07-07","close":15.71},{"date":"2022-07-08","close":15.76},{"date":"2022-07-11","close":15.98},{"date":"2022-07-12","close":15.88},{"date":"2022-07-13","close":16.01},{"date":"2022-07-14","close":15.93},{"date":"2022-07-15","close":15.99},{"date":"2022-07-18","close":16.12},{"date":"2022-07-19","close":16.69},{"date":"2022-07-20","close":16.56},{"date":"2022-07-21","close":16.83},{"date":"2022-07-22","close":16.61},{"date":"2022-07-25","close":16.72},{"date":"2022-07-26","close":16.69},{"date":"2022-07-27","close":17.4},{"date":"2022-07-28","close":17.37},{"date":"2022-07-29","close":17.51},{"date":"2022-08-01","close":17.75},{"date":"2022-08-02","close":17.66},{"date":"2022-08-03","close":18.02},{"date":"2022-08-04","close":18.03},{"date":"2022-08-05","close":17.99},{"date":"2022-08-08","close":18.11},{"date":"2022-08-09","close":20.0},{"date":"2022-08-10","close":20.1},{"date":"2022-08-11","close":20.04},{"date":"2022-08-12","close":20.33},{"date":"2022-08-15","close":20.17},{"date":"2022-08-16","close":19.83},{"date":"2022-08-17","close":18.43},{"date":"2022-08-18","close":19.17},{"date":"2022-08-19","close":18.35},{"date":"2022-08-22","close":19.06},{"date":"2022-08-23","close":19.58},{"date":"2022-08-24","close":19.91},{"date":"2022-08-25","close":20.36},{"date":"2022-08-26","close":19.71},{"date":"2022-08-29","close":19.61},{"date":"2022-08-30","close":19.7},{"date":"2022-08-31","close":19.28},{"date":"2022-09-01","close":19.98},{"date":"2022-09-02","close":21.13},{"date":"2022-09-06","close":21.36},{"date":"2022-09-07","close":21.39},{"date":"2022-09-08","close":21.52},{"date":"2022-09-09","close":21.16},{"date":"2022-09-12","close":21.18},{"date":"2022-09-13","close":20.43},{"date":"2022-09-14","close":20.61},{"date":"2022-09-15","close":20.89},{"date":"2022-09-16","close":19.96},{"date":"2022-09-19","close":20.28},{"date":"2022-09-20","close":20.0},{"date":"2022-09-21","close":19.99},{"date":"2022-09-22","close":18.73},{"date":"2022-09-23","close":18.37},{"date":"2022-09-26","close":18.3},{"date":"2022-09-27","close":18.45},{"date":"2022-09-28","close":18.85},{"date":"2022-09-29","close":18.37},{"date":"2022-09-30","close":18.54},{"date":"2022-10-03","close":19.35},{"date":"2022-10-04","close":19.77},{"date":"2022-10-05","close":19.11},{"date":"2022-10-06","close":19.08},{"date":"2022-10-07","close":18.7},{"date":"2022-10-10","close":18.59},{"date":"2022-10-11","close":18.33},{"date":"2022-10-12","close":18.39},{"date":"2022-10-13","close":19.04},{"date":"2022-10-14","close":18.46},{"date":"2022-10-17","close":18.99},{"date":"2022-10-18","close":19.23},{"date":"2022-10-19","close":19.33},{"date":"2022-10-20","close":19.8},{"date":"2022-10-21","close":20.44},{"date":"2022-10-24","close":20.54},{"date":"2022-10-25","close":20.44},{"date":"2022-10-26","close":20.15},{"date":"2022-10-27","close":20.54},{"date":"2022-10-28","close":20.78},{"date":"2022-10-31","close":21.2},{"date":"2022-11-01","close":20.35},{"date":"2022-11-02","close":19.39},{"date":"2022-11-03","close":18.85},{"date":"2022-11-04","close":18.95},{"date":"2022-11-07","close":18.5},{"date":"2022-11-08","close":19.0},{"date":"2022-11-09","close":17.15},{"date":"2022-11-10","close":17.77},{"date":"2022-11-11","close":17.62},{"date":"2022-11-14","close":17.0},{"date":"2022-11-15","close":17.75},{"date":"2022-11-16","close":15.49},{"date":"2022-11-17","close":15.96},{"date":"2022-11-18","close":15.79},{"date":"2022-11-21","close":16.05},{"date":"2022-11-22","close":16.03},{"date":"2022-11-23","close":15.72},{"date":"2022-11-25","close":15.81},{"date":"2022-11-28","close":15.54},{"date":"2022-11-29","close":15.2},{"date":"2022-11-30","close":15.85},{"date":"2022-12-01","close":15.77},{"date":"2022-12-02","close":16.12},{"date":"2022-12-05","close":15.74},{"date":"2022-12-06","close":15.8},{"date":"2022-12-07","close":15.69},{"date":"2022-12-08","close":15.72},{"date":"2022-12-09","close":15.41},{"date":"2022-12-12","close":15.24},{"date":"2022-12-13","close":15.11},{"date":"2022-12-14","close":15.41},{"date":"2022-12-15","close":14.99},{"date":"2022-12-16","close":14.84},{"date":"2022-12-19","close":14.63},{"date":"2022-12-20","close":14.52},{"date":"2022-12-21","close":15.32},{"date":"2022-12-22","close":15.41},{"date":"2022-12-23","close":15.38},{"date":"2022-12-27","close":15.67},{"date":"2022-12-28","close":15.76},{"date":"2022-12-29","close":16.04},{"date":"2022-12-30","close":16.22},{"date":"2023-01-03","close":16.06},{"date":"2023-01-04","close":16.23},{"date":"2023-01-05","close":16.22},{"date":"2023-01-06","close":16.21},{"date":"2023-01-09","close":16.57},{"date":"2023-01-10","close":16.96},{"date":"2023-01-11","close":16.86},{"date":"2023-01-12","close":17.19},{"date":"2023-01-13","close":17.23},{"date":"2023-01-17","close":17.5},{"date":"2023-01-18","close":17.27},{"date":"2023-01-19","close":17.32},{"date":"2023-01-20","close":17.19},{"date":"2023-01-23","close":17.11},{"date":"2023-01-24","close":17.5},{"date":"2023-01-25","close":17.6},{"date":"2023-01-26","close":18.0},{"date":"2023-01-27","close":18.055},{"date":"2023-01-30","close":18.41},{"date":"2023-01-31","close":18.61},{"date":"2023-02-01","close":18.93},{"date":"2023-02-02","close":19.11},{"date":"2023-02-03","close":19.08},{"date":"2023-02-06","close":18.85},{"date":"2023-02-07","close":19.2},{"date":"2023-02-08","close":19.07},{"date":"2023-02-09","close":18.65},{"date":"2023-02-10","close":18.68},{"date":"2023-02-13","close":19.02},{"date":"2023-02-14","close":19.2},{"date":"2023-02-15","close":19.32},{"date":"2023-02-16","close":19.3},{"date":"2023-02-17","close":19.41},{"date":"2023-02-21","close":19.16},{"date":"2023-02-22","close":19.41},{"date":"2023-02-23","close":19.4},{"date":"2023-02-24","close":19.49},{"date":"2023-02-27","close":19.87},{"date":"2023-02-28","close":19.86},{"date":"2023-03-01","close":20.01},{"date":"2023-03-02","close":20.29},{"date":"2023-03-03","close":20.72},{"date":"2023-03-06","close":20.29},{"date":"2023-03-07","close":17.59},{"date":"2023-03-08","close":17.21},{"date":"2023-03-09","close":17.12},{"date":"2023-03-10","close":16.64},{"date":"2023-03-13","close":15.86},{"date":"2023-03-14","close":15.85},{"date":"2023-03-15","close":15.67},{"date":"2023-03-16","close":16.05},{"date":"2023-03-17","close":15.64},{"date":"2023-03-20","close":15.79},{"date":"2023-03-21","close":16.1},{"date":"2023-03-22","close":15.89},{"date":"2023-03-23","close":16.06},{"date":"2023-03-24","close":16.2},{"date":"2023-03-27","close":16.55},{"date":"2023-03-28","close":16.75},{"date":"2023-03-29","close":16.9},{"date":"2023-03-30","close":17.09},{"date":"2023-03-31","close":17.22},{"date":"2023-04-03","close":17.11},{"date":"2023-04-04","close":16.9},{"date":"2023-04-05","close":16.75},{"date":"2023-04-06","close":16.98},{"date":"2023-04-10","close":17.62},{"date":"2023-04-11","close":17.53},{"date":"2023-04-12","close":17.65},{"date":"2023-04-13","close":17.82},{"date":"2023-04-14","close":17.39},{"date":"2023-04-17","close":17.51},{"date":"2023-04-18","close":17.73},{"date":"2023-04-19","close":17.57},{"date":"2023-04-20","close":17.52},{"date":"2023-04-21","close":17.53},{"date":"2023-04-24","close":17.6},{"date":"2023-04-25","close":16.74},{"date":"2023-04-26","close":16.42},{"date":"2023-04-27","close":16.38},{"date":"2023-04-28","close":16.18},{"date":"2023-05-01","close":16.82},{"date":"2023-05-02","close":16.45},{"date":"2023-05-03","close":16.51},{"date":"2023-05-04","close":16.17},{"date":"2023-05-05","close":16.25},{"date":"2023-05-08","close":16.26},{"date":"2023-05-09","close":16.61},{"date":"2023-05-10","close":15.61},{"date":"2023-05-11","close":15.47},{"date":"2023-05-12","close":15.54},{"date":"2023-05-15","close":15.79},{"date":"2023-05-16","close":15.6},{"date":"2023-05-17","close":15.9},{"date":"2023-05-18","close":16.14},{"date":"2023-05-19","close":16.24},{"date":"2023-05-22","close":16.6},{"date":"2023-05-23","close":16.85},{"date":"2023-05-24","close":16.59},{"date":"2023-05-25","close":16.4},{"date":"2023-05-26","close":16.82},{"date":"2023-05-30","close":16.73},{"date":"2023-05-31","close":15.02},{"date":"2023-06-01","close":14.91},{"date":"2023-06-02","close":15.13},{"date":"2023-06-05","close":14.45},{"date":"2023-06-06","close":14.99},{"date":"2023-06-07","close":15.06},{"date":"2023-06-08","close":15.05},{"date":"2023-06-09","close":14.88},{"date":"2023-06-12","close":14.93},{"date":"2023-06-13","close":14.86},{"date":"2023-06-14","close":14.56},{"date":"2023-06-15","close":14.86},{"date":"2023-06-16","close":14.99},{"date":"2023-06-20","close":15.0},{"date":"2023-06-21","close":15.02},{"date":"2023-06-22","close":15.26},{"date":"2023-06-23","close":15.08},{"date":"2023-06-26","close":14.74},{"date":"2023-06-27","close":14.78},{"date":"2023-06-28","close":14.62},{"date":"2023-06-29","close":14.64},{"date":"2023-06-30","close":14.7},{"date":"2023-07-03","close":14.7},{"date":"2023-07-05","close":14.74},{"date":"2023-07-06","close":14.13},{"date":"2023-07-07","close":13.96},{"date":"2023-07-10","close":14.12},{"date":"2023-07-11","close":14.14},{"date":"2023-07-12","close":14.29},{"date":"2023-07-13","close":14.88},{"date":"2023-07-14","close":14.71},{"date":"2023-07-17","close":14.88},{"date":"2023-07-18","close":15.13},{"date":"2023-07-19","close":15.22},{"date":"2023-07-20","close":14.99},{"date":"2023-07-21","close":14.91},{"date":"2023-07-24","close":15.5},{"date":"2023-07-25","close":15.13},{"date":"2023-07-26","close":15.13},{"date":"2023-07-27","close":14.66},{"date":"2023-07-28","close":14.86},{"date":"2023-07-31","close":15.01},{"date":"2023-08-01","close":14.71},{"date":"2023-08-02","close":13.82},{"date":"2023-08-03","close":14.1},{"date":"2023-08-04","close":14.43},{"date":"2023-08-07","close":14.47},{"date":"2023-08-08","close":14.6},{"date":"2023-08-09","close":10.93},{"date":"2023-08-10","close":10.73},{"date":"2023-08-11","close":10.98},{"date":"2023-08-14","close":11.01},{"date":"2023-08-15","close":11.46},{"date":"2023-08-16","close":11.45},{"date":"2023-08-17","close":11.85},{"date":"2023-08-18","close":12.61},{"date":"2023-08-21","close":12.64},{"date":"2023-08-22","close":13.86},{"date":"2023-08-23","close":14.27},{"date":"2023-08-24","close":13.8},{"date":"2023-08-25","close":13.62},{"date":"2023-08-28","close":14.31},{"date":"2023-08-29","close":14.49},{"date":"2023-08-30","close":14.68},{"date":"2023-08-31","close":14.81},{"date":"2023-09-01","close":14.75},{"date":"2023-09-05","close":15.41},{"date":"2023-09-06","close":15.59},{"date":"2023-09-07","close":15.58},{"date":"2023-09-08","close":15.86},{"date":"2023-09-11","close":16.38},{"date":"2023-09-12","close":16.13},{"date":"2023-09-13","close":15.64},{"date":"2023-09-14","close":15.46},{"date":"2023-09-15","close":15.25},{"date":"2023-09-18","close":15.53},{"date":"2023-09-19","close":15.34},{"date":"2023-09-20","close":15.32},{"date":"2023-09-21","close":15.32},{"date":"2023-09-22","close":15.25},{"date":"2023-09-25","close":15.58},{"date":"2023-09-26","close":15.2},{"date":"2023-09-27","close":15.6},{"date":"2023-09-28","close":15.3},{"date":"2023-09-29","close":14.94},{"date":"2023-10-02","close":14.42},{"date":"2023-10-03","close":14.34},{"date":"2023-10-04","close":14.35},{"date":"2023-10-05","close":14.96},{"date":"2023-10-06","close":14.8},{"date":"2023-10-09","close":15.38},{"date":"2023-10-10","close":16.06},{"date":"2023-10-11","close":15.92},{"date":"2023-10-12","close":15.56},{"date":"2023-10-13","close":15.54},{"date":"2023-10-16","close":15.55},{"date":"2023-10-17","close":15.94},{"date":"2023-10-18","close":15.85},{"date":"2023-10-19","close":15.52},{"date":"2023-10-20","close":14.83},{"date":"2023-10-23","close":14.83},{"date":"2023-10-24","close":15.28},{"date":"2023-10-25","close":15.44},{"date":"2023-10-26","close":15.63},{"date":"2023-10-27","close":14.78},{"date":"2023-10-30","close":15.2},{"date":"2023-10-31","close":15.29},{"date":"2023-11-01","close":15.3},{"date":"2023-11-02","close":15.75},{"date":"2023-11-03","close":16.24},{"date":"2023-11-06","close":15.27},{"date":"2023-11-07","close":15.44},{"date":"2023-11-08","close":15.38},{"date":"2023-11-09","close":13.42},{"date":"2023-11-10","close":13.39},{"date":"2023-11-13","close":13.52},{"date":"2023-11-14","close":14.29},{"date":"2023-11-15","close":14.24},{"date":"2023-11-16","close":13.84},{"date":"2023-11-17","close":13.96},{"date":"2023-11-20","close":14.11},{"date":"2023-11-21","close":14.4},{"date":"2023-11-22","close":14.46},{"date":"2023-11-24","close":14.57},{"date":"2023-11-27","close":14.25},{"date":"2023-11-28","close":14.0},{"date":"2023-11-29","close":14.01},{"date":"2023-11-30","close":13.95},{"date":"2023-12-01","close":14.37},{"date":"2023-12-04","close":14.51},{"date":"2023-12-05","close":14.29},{"date":"2023-12-06","close":14.25},{"date":"2023-12-07","close":14.95},{"date":"2023-12-08","close":14.91},{"date":"2023-12-11","close":14.92},{"date":"2023-12-12","close":14.47},{"date":"2023-12-13","close":14.78},{"date":"2023-12-14","close":13.52},{"date":"2023-12-15","close":13.59},{"date":"2023-12-18","close":12.89},{"date":"2023-12-19","close":13.3},{"date":"2023-12-20","close":12.62},{"date":"2023-12-21","close":13.19},{"date":"2023-12-22","close":13.05},{"date":"2023-12-26","close":13.08},{"date":"2023-12-27","close":12.76},{"date":"2023-12-28","close":12.85},{"date":"2023-12-29","close":12.695},{"date":"2024-01-02","close":12.47},{"date":"2024-01-03","close":11.87},{"date":"2024-01-04","close":11.7},{"date":"2024-01-05","close":11.54},{"date":"2024-01-08","close":11.52},{"date":"2024-01-09","close":11.07},{"date":"2024-01-10","close":10.83},{"date":"2024-01-11","close":11.36},{"date":"2024-01-12","close":11.11},{"date":"2024-01-16","close":10.52},{"date":"2024-01-17","close":10.0},{"date":"2024-01-18","close":10.23},{"date":"2024-01-19","close":10.35},{"date":"2024-01-22","close":10.64},{"date":"2024-01-23","close":10.3},{"date":"2024-01-24","close":9.69},{"date":"2024-01-25","close":9.87},{"date":"2024-01-26","close":10.03},{"date":"2024-01-29","close":10.13},{"date":"2024-01-30","close":9.76},{"date":"2024-01-31","close":9.3},{"date":"2024-02-01","close":9.17},{"date":"2024-02-02","close":8.86},{"date":"2024-02-05","close":8.58},{"date":"2024-02-06","close":9.06},{"date":"2024-02-07","close":8.75},{"date":"2024-02-08","close":9.02},{"date":"2024-02-09","close":9.27},{"date":"2024-02-12","close":9.6},{"date":"2024-02-13","close":9.25},{"date":"2024-02-14","close":9.3},{"date":"2024-02-15","close":9.6},{"date":"2024-02-16","close":9.75},{"date":"2024-02-20","close":9.48},{"date":"2024-02-21","close":9.29},{"date":"2024-02-22","close":9.33},{"date":"2024-02-23","close":9.26},{"date":"2024-02-26","close":9.09},{"date":"2024-02-27","close":9.0},{"date":"2024-02-28","close":8.77},{"date":"2024-02-29","close":8.84},{"date":"2024-03-01","close":9.05},{"date":"2024-03-04","close":8.69},{"date":"2024-03-05","close":8.83},{"date":"2024-03-06","close":9.17},{"date":"2024-03-07","close":9.4},{"date":"2024-03-08","close":6.965},{"date":"2024-03-11","close":6.87},{"date":"2024-03-12","close":7.15},{"date":"2024-03-13","close":6.84},{"date":"2024-03-14","close":7.23},{"date":"2024-03-15","close":7.53},{"date":"2024-03-18","close":7.32},{"date":"2024-03-19","close":7.38},{"date":"2024-03-20","close":7.83},{"date":"2024-03-21","close":7.73},{"date":"2024-03-22","close":7.38},{"date":"2024-03-25","close":7.56},{"date":"2024-03-26","close":7.49},{"date":"2024-03-27","close":7.57},{"date":"2024-03-28","close":7.18},{"date":"2024-04-01","close":7.36},{"date":"2024-04-02","close":7.27},{"date":"2024-04-03","close":7.25},{"date":"2024-04-04","close":7.18},{"date":"2024-04-05","close":7.06},{"date":"2024-04-08","close":7.1},{"date":"2024-04-09","close":6.99},{"date":"2024-04-10","close":6.82},{"date":"2024-04-11","close":6.87},{"date":"2024-04-12","close":6.93},{"date":"2024-04-15","close":6.8},{"date":"2024-04-16","close":6.91},{"date":"2024-04-17","close":6.77},{"date":"2024-04-18","close":6.75},{"date":"2024-04-19","close":6.66},{"date":"2024-04-22","close":6.7},{"date":"2024-04-23","close":6.43},{"date":"2024-04-24","close":6.44},{"date":"2024-04-25","close":6.58},{"date":"2024-04-26","close":6.94},{"date":"2024-04-29","close":7.09},{"date":"2024-04-30","close":7.13},{"date":"2024-05-01","close":7.1},{"date":"2024-05-02","close":7.28},{"date":"2024-05-03","close":7.46},{"date":"2024-05-06","close":7.5},{"date":"2024-05-07","close":7.5},{"date":"2024-05-08","close":7.55},{"date":"2024-05-09","close":8.25},{"date":"2024-05-10","close":7.96},{"date":"2024-05-13","close":7.85},{"date":"2024-05-14","close":7.97},{"date":"2024-05-15","close":7.71},{"date":"2024-05-16","close":7.77},{"date":"2024-05-17","close":7.74},{"date":"2024-05-20","close":7.71},{"date":"2024-05-21","close":7.65},{"date":"2024-05-22","close":7.79},{"date":"2024-05-23","close":7.62},{"date":"2024-05-24","close":7.51},{"date":"2024-05-28","close":7.77},{"date":"2024-05-29","close":7.43},{"date":"2024-05-30","close":7.58},{"date":"2024-05-31","close":7.57},{"date":"2024-06-03","close":7.43},{"date":"2024-06-04","close":7.37},{"date":"2024-06-05","close":7.375},{"date":"2024-06-06","close":7.12},{"date":"2024-06-07","close":7.02},{"date":"2024-06-10","close":6.95},{"date":"2024-06-11","close":6.83},{"date":"2024-06-12","close":6.8},{"date":"2024-06-13","close":6.98},{"date":"2024-06-14","close":6.64},{"date":"2024-06-17","close":6.73},{"date":"2024-06-18","close":6.6},{"date":"2024-06-20","close":6.72},{"date":"2024-06-21","close":6.86},{"date":"2024-06-24","close":6.6},{"date":"2024-06-25","close":6.55},{"date":"2024-06-26","close":6.52},{"date":"2024-06-27","close":6.72},{"date":"2024-06-28","close":6.92},{"date":"2024-07-01","close":6.51},{"date":"2024-07-02","close":6.53},{"date":"2024-07-03","close":6.66},{"date":"2024-07-05","close":6.39},{"date":"2024-07-08","close":6.48},{"date":"2024-07-09","close":6.41},{"date":"2024-07-10","close":6.42},{"date":"2024-07-11","close":6.68},{"date":"2024-07-12","close":6.6},{"date":"2024-07-15","close":6.69},{"date":"2024-07-16","close":7.16},{"date":"2024-07-17","close":7.07},{"date":"2024-07-18","close":7.18},{"date":"2024-07-19","close":7.1},{"date":"2024-07-22","close":7.23},{"date":"2024-07-23","close":7.48},{"date":"2024-07-24","close":7.18},{"date":"2024-07-25","close":7.27},{"date":"2024-07-26","close":7.35},{"date":"2024-07-29","close":6.78},{"date":"2024-07-30","close":6.78},{"date":"2024-07-31","close":6.74},{"date":"2024-08-01","close":6.59},{"date":"2024-08-02","close":6.09},{"date":"2024-08-05","close":5.86},{"date":"2024-08-06","close":5.77},{"date":"2024-08-07","close":5.56},{"date":"2024-08-08","close":5.21},{"date":"2024-08-09","close":5.16},{"date":"2024-08-12","close":5.05},{"date":"2024-08-13","close":5.1},{"date":"2024-08-14","close":5.0},{"date":"2024-08-15","close":5.05},{"date":"2024-08-16","close":5.27},{"date":"2024-08-19","close":5.23},{"date":"2024-08-20","close":5.12},{"date":"2024-08-21","close":5.28},{"date":"2024-08-22","close":5.08},{"date":"2024-08-23","close":5.19},{"date":"2024-08-26","close":5.07},{"date":"2024-08-27","close":5.01},{"date":"2024-08-28","close":5.01},{"date":"2024-08-29","close":5.15},{"date":"2024-08-30","close":5.09},{"date":"2024-09-03","close":4.79},{"date":"2024-09-04","close":4.74},{"date":"2024-09-05","close":5.13},{"date":"2024-09-06","close":4.91},{"date":"2024-09-09","close":5.13},{"date":"2024-09-10","close":5.15},{"date":"2024-09-11","close":5.11},{"date":"2024-09-12","close":5.13},{"date":"2024-09-13","close":5.19},{"date":"2024-09-16","close":5.16},{"date":"2024-09-17","close":5.13},{"date":"2024-09-18","close":5.07},{"date":"2024-09-19","close":5.47},{"date":"2024-09-20","close":5.32},{"date":"2024-09-23","close":5.1},{"date":"2024-09-24","close":5.06},{"date":"2024-09-25","close":4.99},{"date":"2024-09-26","close":5.11},{"date":"2024-09-27","close":5.09},{"date":"2024-09-30","close":5.05},{"date":"2024-10-01","close":5.06},{"date":"2024-10-02","close":5.06},{"date":"2024-10-03","close":4.8},{"date":"2024-10-04","close":4.75},{"date":"2024-10-07","close":4.78},{"date":"2024-10-08","close":4.88},{"date":"2024-10-09","close":4.85},{"date":"2024-10-10","close":4.55},{"date":"2024-10-11","close":4.85},{"date":"2024-10-14","close":4.94},{"date":"2024-10-15","close":4.98},{"date":"2024-10-16","close":4.98},{"date":"2024-10-17","close":5.31},{"date":"2024-10-18","close":5.33},{"date":"2024-10-21","close":5.33},{"date":"2024-10-22","close":5.35},{"date":"2024-10-23","close":5.33},{"date":"2024-10-24","close":5.16},{"date":"2024-10-25","close":5.29},{"date":"2024-10-28","close":5.53},{"date":"2024-10-29","close":5.45},{"date":"2024-10-30","close":5.4},{"date":"2024-10-31","close":5.27},{"date":"2024-11-01","close":5.37},{"date":"2024-11-04","close":5.42},{"date":"2024-11-05","close":5.71},{"date":"2024-11-06","close":5.96},{"date":"2024-11-07","close":5.9},{"date":"2024-11-08","close":5.5},{"date":"2024-11-11","close":5.68},{"date":"2024-11-12","close":5.64},{"date":"2024-11-13","close":5.78},{"date":"2024-11-14","close":5.91},{"date":"2024-11-15","close":6.06},{"date":"2024-11-18","close":6.01},{"date":"2024-11-19","close":6.11},{"date":"2024-11-20","close":6.19},{"date":"2024-11-21","close":6.4},{"date":"2024-11-22","close":6.57},{"date":"2024-11-25","close":6.44},{"date":"2024-11-26","close":6.28},{"date":"2024-11-27","close":6.25},{"date":"2024-11-29","close":6.3},{"date":"2024-12-02","close":6.43},{"date":"2024-12-03","close":6.1},{"date":"2024-12-04","close":6.29},{"date":"2024-12-05","close":6.14},{"date":"2024-12-06","close":6.2},{"date":"2024-12-09","close":6.04},{"date":"2024-12-10","close":6.29},{"date":"2024-12-11","close":6.2},{"date":"2024-12-12","close":6.14},{"date":"2024-12-13","close":6.15},{"date":"2024-12-16","close":6.17},{"date":"2024-12-17","close":6.27},{"date":"2024-12-18","close":6.1},{"date":"2024-12-19","close":6.12},{"date":"2024-12-20","close":6.2},{"date":"2024-12-23","close":6.13},{"date":"2024-12-24","close":6.3},{"date":"2024-12-26","close":6.19},{"date":"2024-12-27","close":6.13},{"date":"2024-12-30","close":6.15},{"date":"2024-12-31","close":6.3},{"date":"2025-01-02","close":6.16},{"date":"2025-01-03","close":6.23},{"date":"2025-01-06","close":6.12},{"date":"2025-01-07","close":6.09},{"date":"2025-01-08","close":6.11},{"date":"2025-01-10","close":6.3},{"date":"2025-01-13","close":6.4},{"date":"2025-01-14","close":6.42},{"date":"2025-01-15","close":6.46},{"date":"2025-01-16","close":6.45},{"date":"2025-01-17","close":6.55},{"date":"2025-01-21","close":6.75},{"date":"2025-01-22","close":6.82},{"date":"2025-01-23","close":6.88},{"date":"2025-01-24","close":6.86},{"date":"2025-01-27","close":6.81},{"date":"2025-01-28","close":6.83},{"date":"2025-01-29","close":6.79},{"date":"2025-01-30","close":6.8},{"date":"2025-01-31","close":6.77},{"date":"2025-02-03","close":6.73},{"date":"2025-02-04","close":6.93},{"date":"2025-02-05","close":6.87},{"date":"2025-02-06","close":6.86},{"date":"2025-02-07","close":6.9},{"date":"2025-02-10","close":7.01},{"date":"2025-02-11","close":7.06},{"date":"2025-02-12","close":7.11},{"date":"2025-02-13","close":6.9},{"date":"2025-02-14","close":6.83},{"date":"2025-02-18","close":6.97},{"date":"2025-02-19","close":6.99},{"date":"2025-02-20","close":6.88},{"date":"2025-02-21","close":6.9},{"date":"2025-02-24","close":6.92},{"date":"2025-02-25","close":7.01},{"date":"2025-02-26","close":7.0},{"date":"2025-02-27","close":7.02},{"date":"2025-02-28","close":7.0},{"date":"2025-03-03","close":6.87},{"date":"2025-03-04","close":6.82},{"date":"2025-03-05","close":6.97},{"date":"2025-03-06","close":7.07},{"date":"2025-03-07","close":8.24},{"date":"2025-03-10","close":7.92},{"date":"2025-03-11","close":7.96},{"date":"2025-03-12","close":8.17},{"date":"2025-03-13","close":8.14},{"date":"2025-03-14","close":8.39},{"date":"2025-03-17","close":8.23},{"date":"2025-03-18","close":8.15},{"date":"2025-03-19","close":8.21},{"date":"2025-03-20","close":8.39},{"date":"2025-03-21","close":8.19},{"date":"2025-03-24","close":8.41},{"date":"2025-03-25","close":8.45},{"date":"2025-03-26","close":8.4},{"date":"2025-03-27","close":8.32},{"date":"2025-03-28","close":7.81},{"date":"2025-03-31","close":7.49},{"date":"2025-04-01","close":7.7},{"date":"2025-04-02","close":7.65},{"date":"2025-04-03","close":7.47},{"date":"2025-04-04","close":6.79},{"date":"2025-04-07","close":6.75},{"date":"2025-04-08","close":7.03},{"date":"2025-04-09","close":7.35},{"date":"2025-04-10","close":7.2},{"date":"2025-04-11","close":7.16},{"date":"2025-04-14","close":7.26},{"date":"2025-04-15","close":7.04},{"date":"2025-04-16","close":6.76},{"date":"2025-04-17","close":6.69},{"date":"2025-04-21","close":6.29},{"date":"2025-04-22","close":6.36},{"date":"2025-04-23","close":6.48},{"date":"2025-04-24","close":6.55},{"date":"2025-04-25","close":6.75},{"date":"2025-04-28","close":6.88},{"date":"2025-04-29","close":7.06},{"date":"2025-04-30","close":6.97},{"date":"2025-05-01","close":6.91},{"date":"2025-05-02","close":7.11},{"date":"2025-05-05","close":7.0},{"date":"2025-05-06","close":7.04},{"date":"2025-05-07","close":7.04},{"date":"2025-05-08","close":6.16},{"date":"2025-05-09","close":6.09},{"date":"2025-05-12","close":6.11},{"date":"2025-05-13","close":6.1},{"date":"2025-05-14","close":6.24},{"date":"2025-05-15","close":6.32},{"date":"2025-05-16","close":6.27},{"date":"2025-05-19","close":6.15},{"date":"2025-05-20","close":6.06},{"date":"2025-05-21","close":5.97},{"date":"2025-05-22","close":5.84},{"date":"2025-05-23","close":5.86},{"date":"2025-05-27","close":6.03},{"date":"2025-05-28","close":6.01},{"date":"2025-05-29","close":5.97},{"date":"2025-05-30","close":5.89},{"date":"2025-06-02","close":5.8},{"date":"2025-06-03","close":5.98},{"date":"2025-06-04","close":6.03},{"date":"2025-06-05","close":5.85},{"date":"2025-06-06","close":5.83},{"date":"2025-06-09","close":5.92},{"date":"2025-06-10","close":5.94},{"date":"2025-06-11","close":6.07},{"date":"2025-06-12","close":6.1},{"date":"2025-06-13","close":5.94},{"date":"2025-06-16","close":5.8},{"date":"2025-06-17","close":5.72},{"date":"2025-06-18","close":5.87},{"date":"2025-06-20","close":5.82},{"date":"2025-06-23","close":5.9},{"date":"2025-06-24","close":5.94},{"date":"2025-06-25","close":5.89},{"date":"2025-06-26","close":6.02},{"date":"2025-06-27","close":6.08},{"date":"2025-06-30","close":6.01},{"date":"2025-07-01","close":6.01},{"date":"2025-07-02","close":6.14},{"date":"2025-07-03","close":6.2},{"date":"2025-07-07","close":6.06},{"date":"2025-07-08","close":6.1},{"date":"2025-07-09","close":6.1},{"date":"2025-07-10","close":6.12},{"date":"2025-07-11","close":5.86},{"date":"2025-07-14","close":5.86},{"date":"2025-07-15","close":5.69},{"date":"2025-07-16","close":5.76},{"date":"2025-07-17","close":5.84},{"date":"2025-07-18","close":5.76},{"date":"2025-07-21","close":5.78},{"date":"2025-07-22","close":5.98},{"date":"2025-07-23","close":6.22},{"date":"2025-07-24","close":6.35},{"date":"2025-07-25","close":6.3},{"date":"2025-07-28","close":6.34},{"date":"2025-07-29","close":6.28},{"date":"2025-07-30","close":6.12},{"date":"2025-07-31","close":6.04},{"date":"2025-08-01","close":5.91},{"date":"2025-08-04","close":6.13},{"date":"2025-08-05","close":6.11},{"date":"2025-08-06","close":6.16},{"date":"2025-08-07","close":7.59},{"date":"2025-08-08","close":8.26},{"date":"2025-08-11","close":8.53},{"date":"2025-08-12","close":8.77},{"date":"2025-08-13","close":8.78},{"date":"2025-08-14","close":8.53},{"date":"2025-08-15","close":8.51},{"date":"2025-08-18","close":8.83},{"date":"2025-08-19","close":8.81},{"date":"2025-08-20","close":8.79},{"date":"2025-08-21","close":8.85},{"date":"2025-08-22","close":8.9},{"date":"2025-08-25","close":8.89},{"date":"2025-08-26","close":9.0},{"date":"2025-08-27","close":8.77},{"date":"2025-08-28","close":8.88},{"date":"2025-08-29","close":8.63},{"date":"2025-09-02","close":8.43},{"date":"2025-09-03","close":8.46},{"date":"2025-09-04","close":8.59},{"date":"2025-09-05","close":8.53},{"date":"2025-09-08","close":8.41},{"date":"2025-09-09","close":8.18},{"date":"2025-09-10","close":8.39},{"date":"2025-09-11","close":8.79},{"date":"2025-09-12","close":8.49},{"date":"2025-09-15","close":8.63},{"date":"2025-09-16","close":8.82},{"date":"2025-09-17","close":8.33},{"date":"2025-09-18","close":8.66},{"date":"2025-09-19","close":8.34},{"date":"2025-09-22","close":8.38},{"date":"2025-09-23","close":8.37},{"date":"2025-09-24","close":8.43},{"date":"2025-09-25","close":8.33},{"date":"2025-09-26","close":8.38},{"date":"2025-09-29","close":8.24},{"date":"2025-09-30","close":8.19},{"date":"2025-10-01","close":7.99},{"date":"2025-10-02","close":7.79},{"date":"2025-10-03","close":7.88},{"date":"2025-10-06","close":8.24},{"date":"2025-10-07","close":8.12},{"date":"2025-10-08","close":7.93},{"date":"2025-10-09","close":7.66},{"date":"2025-10-10","close":7.4},{"date":"2025-10-13","close":7.58},{"date":"2025-10-14","close":7.61},{"date":"2025-10-15","close":7.55},{"date":"2025-10-16","close":7.33},{"date":"2025-10-17","close":7.24},{"date":"2025-10-20","close":7.5},{"date":"2025-10-21","close":7.67},{"date":"2025-10-22","close":7.62},{"date":"2025-10-23","close":7.79},{"date":"2025-10-24","close":7.95},{"date":"2025-10-27","close":7.61},{"date":"2025-10-28","close":7.62},{"date":"2025-10-29","close":7.44},{"date":"2025-10-30","close":7.45},{"date":"2025-10-31","close":7.42},{"date":"2025-11-03","close":7.41},{"date":"2025-11-04","close":7.25},{"date":"2025-11-05","close":7.25},{"date":"2025-11-06","close":6.99},{"date":"2025-11-07","close":6.145},{"date":"2025-11-10","close":6.14},{"date":"2025-11-11","close":6.12},{"date":"2025-11-12","close":5.98},{"date":"2025-11-13","close":5.94},{"date":"2025-11-14","close":5.97},{"date":"2025-11-17","close":6.13},{"date":"2025-11-18","close":6.19},{"date":"2025-11-19","close":6.05},{"date":"2025-11-20","close":6.0},{"date":"2025-11-21","close":6.19},{"date":"2025-11-24","close":6.37},{"date":"2025-11-25","close":6.4},{"date":"2025-11-26","close":6.46},{"date":"2025-11-28","close":6.47},{"date":"2025-12-01","close":6.35},{"date":"2025-12-02","close":6.47},{"date":"2025-12-03","close":6.51},{"date":"2025-12-04","close":6.7},{"date":"2025-12-05","close":6.63},{"date":"2025-12-08","close":6.69},{"date":"2025-12-09","close":6.72},{"date":"2025-12-10","close":6.89},{"date":"2025-12-11","close":7.01},{"date":"2025-12-12","close":6.97},{"date":"2025-12-15","close":6.95},{"date":"2025-12-16","close":6.94},{"date":"2025-12-17","close":6.92},{"date":"2025-12-18","close":6.87},{"date":"2025-12-19","close":7.02},{"date":"2025-12-22","close":7.15},{"date":"2025-12-23","close":7.15},{"date":"2025-12-24","close":7.18},{"date":"2025-12-26","close":7.11},{"date":"2025-12-29","close":7.05},{"date":"2025-12-30","close":7.11},{"date":"2025-12-31","close":7.11},{"date":"2026-01-02","close":7.22},{"date":"2026-01-05","close":7.43},{"date":"2026-01-06","close":7.4},{"date":"2026-01-07","close":7.32},{"date":"2026-01-08","close":7.43},{"date":"2026-01-09","close":7.66},{"date":"2026-01-12","close":7.73},{"date":"2026-01-13","close":7.75},{"date":"2026-01-14","close":7.63},{"date":"2026-01-15","close":7.72},{"date":"2026-01-16","close":7.55},{"date":"2026-01-20","close":7.29},{"date":"2026-01-21","close":7.55},{"date":"2026-01-22","close":7.6},{"date":"2026-01-23","close":7.5},{"date":"2026-01-26","close":7.47},{"date":"2026-01-27","close":7.59},{"date":"2026-01-28","close":7.38},{"date":"2026-01-29","close":7.37},{"date":"2026-01-30","close":7.49},{"date":"2026-02-02","close":7.57},{"date":"2026-02-03","close":7.51},{"date":"2026-02-04","close":7.3},{"date":"2026-02-05","close":7.24},{"date":"2026-02-06","close":7.45},{"date":"2026-02-09","close":7.41},{"date":"2026-02-10","close":7.39},{"date":"2026-02-11","close":7.18},{"date":"2026-02-12","close":7.14},{"date":"2026-02-13","close":7.24},{"date":"2026-02-17","close":7.36},{"date":"2026-02-18","close":7.39},{"date":"2026-02-19","close":7.49},{"date":"2026-02-20","close":7.58},{"date":"2026-02-23","close":7.62},{"date":"2026-02-24","close":7.59},{"date":"2026-02-25","close":7.68},{"date":"2026-02-26","close":7.7},{"date":"2026-02-27","close":7.8},{"date":"2026-03-02","close":7.75},{"date":"2026-03-03","close":7.59},{"date":"2026-03-04","close":7.57},{"date":"2026-03-05","close":7.32},{"date":"2026-03-06","close":6.46},{"date":"2026-03-09","close":6.46},{"date":"2026-03-10","close":6.44},{"date":"2026-03-11","close":6.44},{"date":"2026-03-12","close":6.13},{"date":"2026-03-13","close":6.24},{"date":"2026-03-16","close":6.29},{"date":"2026-03-17","close":6.33},{"date":"2026-03-18","close":6.31},{"date":"2026-03-19","close":6.28},{"date":"2026-03-20","close":6.16},{"date":"2026-03-23","close":6.29},{"date":"2026-03-24","close":6.26},{"date":"2026-03-25","close":6.37},{"date":"2026-03-26","close":6.2},{"date":"2026-03-27","close":6.15},{"date":"2026-03-30","close":6.04},{"date":"2026-03-31","close":6.22},{"date":"2026-04-01","close":6.23},{"date":"2026-04-02","close":6.17},{"date":"2026-04-06","close":6.3},{"date":"2026-04-07","close":6.33},{"date":"2026-04-08","close":6.49},{"date":"2026-04-09","close":6.59},{"date":"2026-04-10","close":6.6},{"date":"2026-04-13","close":6.72},{"date":"2026-04-14","close":7.06},{"date":"2026-04-15","close":7.05},{"date":"2026-04-16","close":6.74},{"date":"2026-04-17","close":6.94},{"date":"2026-04-20","close":6.93},{"date":"2026-04-21","close":6.79},{"date":"2026-04-22","close":6.85},{"date":"2026-04-23","close":6.81},{"date":"2026-04-24","close":6.88},{"date":"2026-04-27","close":6.83},{"date":"2026-04-28","close":6.83},{"date":"2026-04-29","close":6.63},{"date":"2026-04-30","close":6.72},{"date":"2026-05-01","close":6.85},{"date":"2026-05-04","close":6.79},{"date":"2026-05-05","close":7.18},{"date":"2026-05-06","close":7.31},{"date":"2026-05-07","close":7.33},{"date":"2026-05-08","close":6.55},{"date":"2026-05-11","close":6.51},{"date":"2026-05-12","close":6.44},{"date":"2026-05-13","close":6.48},{"date":"2026-05-14","close":6.46},{"date":"2026-05-15","close":6.4},{"date":"2026-05-18","close":6.27},{"date":"2026-05-19","close":6.02},{"date":"2026-05-20","close":6.04},{"date":"2026-05-21","close":6.15},{"date":"2026-05-22","close":6.24},{"date":"2026-05-26","close":6.34},{"date":"2026-05-27","close":6.42},{"date":"2026-05-28","close":6.62},{"date":"2026-05-29","close":6.59},{"date":"2026-06-01","close":6.52},{"date":"2026-06-02","close":6.43},{"date":"2026-06-03","close":6.27},{"date":"2026-06-04","close":6.35},{"date":"2026-06-05","close":6.37},{"date":"2026-06-08","close":6.415},{"date":"2026-06-09","close":6.34},{"date":"2026-06-10","close":6.18},{"date":"2026-06-11","close":6.24},{"date":"2026-06-12","close":6.27},{"date":"2026-06-15","close":6.29},{"date":"2026-06-16","close":6.27},{"date":"2026-06-17","close":6.5},{"date":"2026-06-18","close":6.35},{"date":"2026-06-22","close":6.34},{"date":"2026-06-23","close":6.44},{"date":"2026-06-24","close":6.53},{"date":"2026-06-25","close":6.45},{"date":"2026-06-26","close":6.55},{"date":"2026-06-29","close":6.33},{"date":"2026-06-30","close":6.32},{"date":"2026-07-01","close":6.55},{"date":"2026-07-02","close":6.57},{"date":"2026-07-06","close":6.53},{"date":"2026-07-07","close":6.09},{"date":"2026-07-08","close":6.07},{"date":"2026-07-09","close":6.11},{"date":"2026-07-10","close":6.02},{"date":"2026-07-13","close":6.03},{"date":"2026-07-14","close":6.01},{"date":"2026-07-15","close":6.01},{"date":"2026-07-16","close":6.04},{"date":"2026-07-17","close":6.05},{"date":"2026-07-20","close":5.97},{"date":"2026-07-21","close":6.14},{"date":"2026-07-22","close":6.09},{"date":"2026-07-23","close":6.18},{"date":"2026-07-24","close":6.18},{"date":"2026-07-27","close":6.5},{"date":"2026-07-28","close":6.5},{"date":"2026-07-29","close":6.16},{"date":"2026-07-30","close":6.15},{"date":"2026-07-31","close":6.2},{"date":"2026-08-03","close":6.49},{"date":"2026-08-04","close":6.51},{"date":"2026-08-05","close":6.44},{"date":"2026-08-06","close":6.3},{"date":"2026-08-07","close":5.9},{"date":"2026-08-10","close":5.8},{"date":"2026-08-11","close":5.73},{"date":"2026-08-12","close":5.63},{"date":"2026-08-13","close":5.72},{"date":"2026-08-14","close":5.87},{"date":"2026-08-17","close":5.9},{"date":"2026-08-18","close":5.76},{"date":"2026-08-19","close":5.77},{"date":"2026-08-20","close":5.545},{"date":"2026-08-21","close":5.56},{"date":"2026-08-24","close":5.61},{"date":"2026-08-25","close":5.61},{"date":"2026-08-26","close":5.73},{"date":"2026-08-27","close":5.65},{"date":"2026-08-28","close":5.63},{"date":"2026-08-31","close":5.49},{"date":"2026-09-01","close":5.45},{"date":"2026-09-02","close":5.47},{"date":"2026-09-03","close":5.64},{"date":"2026-09-04","close":5.8},{"date":"2026-09-08","close":5.69},{"date":"2026-09-09","close":5.53},{"date":"2026-09-10","close":5.37},{"date":"2026-09-11","close":5.43},{"date":"2026-09-14","close":5.42},{"date":"2026-09-15","close":5.4},{"date":"2026-09-16","close":5.4},{"date":"2026-09-17","close":5.47},{"date":"2026-09-18","close":5.47},{"date":"2026-09-21","close":5.47},{"date":"2026-09-22","close":5.54},{"date":"2026-09-23","close":5.48},{"date":"2026-09-24","close":5.49},{"date":"2026-09-25","close":5.4},{"date":"2026-09-28","close":5.32},{"date":"2026-09-29","close":5.31},{"date":"2026-09-30","close":5.24},{"date":"2026-10-01","close":5.0},{"date":"2026-10-02","close":5.04},{"date":"2026-10-05","close":4.95},{"date":"2026-10-06","close":4.97},{"date":"2026-10-07","close":4.84},{"date":"2026-10-08","close":4.92},{"date":"2026-10-09","close":5.08},{"date":"2026-10-12","close":4.96},{"date":"2026-10-13","close":4.77},{"date":"2026-10-14","close":4.68},{"date":"2026-10-15","close":4.69},{"date":"2026-10-16","close":4.76},{"date":"2026-10-19","close":4.76},{"date":"2026-10-20","close":4.68},{"date":"2026-10-21","close":4.57},{"date":"2026-10-22","close":4.7}],"chart_data":[{"date":"2024-10-23","open":5.34,"high":5.38,"low":5.27,"close":5.33,"volume":515016,"rsi_14":69.92,"sma_20":5.02,"sma_60":5.18,"sma_120":6.16},{"date":"2024-10-24","open":5.27,"high":5.41,"low":5.08,"close":5.16,"volume":612314,"rsi_14":64.14,"sma_20":5.02,"sma_60":5.15,"sma_120":6.14},{"date":"2024-10-25","open":5.22,"high":5.41,"low":5.19,"close":5.29,"volume":451818,"rsi_14":66.45,"sma_20":5.03,"sma_60":5.13,"sma_120":6.12},{"date":"2024-10-28","open":5.35,"high":5.55,"low":5.35,"close":5.53,"volume":351425,"rsi_14":69.23,"sma_20":5.06,"sma_60":5.12,"sma_120":6.11},{"date":"2024-10-29","open":5.54,"high":5.58,"low":5.39,"close":5.45,"volume":329546,"rsi_14":67.24,"sma_20":5.08,"sma_60":5.11,"sma_120":6.09},{"date":"2024-10-30","open":5.44,"high":5.47,"low":5.33,"close":5.4,"volume":511294,"rsi_14":78.52,"sma_20":5.09,"sma_60":5.11,"sma_120":6.06},{"date":"2024-10-31","open":5.39,"high":5.39,"low":5.16,"close":5.27,"volume":432040,"rsi_14":65.91,"sma_20":5.12,"sma_60":5.1,"sma_120":6.04},{"date":"2024-11-01","open":5.26,"high":5.41,"low":5.26,"close":5.37,"volume":305702,"rsi_14":66.17,"sma_20":5.15,"sma_60":5.1,"sma_120":6.02},{"date":"2024-11-04","open":5.37,"high":5.53,"low":5.31,"close":5.42,"volume":400613,"rsi_14":66.42,"sma_20":5.18,"sma_60":5.11,"sma_120":6.0},{"date":"2024-11-05","open":5.41,"high":5.71,"low":5.4,"close":5.71,"volume":305253,"rsi_14":72.39,"sma_20":5.22,"sma_60":5.12,"sma_120":5.98},{"date":"2024-11-06","open":5.9,"high":5.99,"low":5.81,"close":5.96,"volume":453617,"rsi_14":70.97,"sma_20":5.28,"sma_60":5.13,"sma_120":5.97},{"date":"2024-11-07","open":6.01,"high":6.13,"low":5.82,"close":5.9,"volume":354453,"rsi_14":67.92,"sma_20":5.34,"sma_60":5.15,"sma_120":5.95},{"date":"2024-11-08","open":5.4,"high":6.13,"low":5.34,"close":5.5,"volume":576027,"rsi_14":54.27,"sma_20":5.38,"sma_60":5.16,"sma_120":5.94},{"date":"2024-11-11","open":5.58,"high":5.85,"low":5.55,"close":5.68,"volume":441898,"rsi_14":57.67,"sma_20":5.41,"sma_60":5.16,"sma_120":5.92},{"date":"2024-11-12","open":5.66,"high":5.76,"low":5.56,"close":5.64,"volume":462972,"rsi_14":57.14,"sma_20":5.45,"sma_60":5.17,"sma_120":5.9},{"date":"2024-11-13","open":5.69,"high":5.81,"low":5.58,"close":5.78,"volume":274827,"rsi_14":64.49,"sma_20":5.49,"sma_60":5.18,"sma_120":5.89},{"date":"2024-11-14","open":5.79,"high":5.94,"low":5.7,"close":5.91,"volume":405252,"rsi_14":64.49,"sma_20":5.52,"sma_60":5.19,"sma_120":5.87},{"date":"2024-11-15","open":5.98,"high":6.08,"low":5.75,"close":6.06,"volume":499707,"rsi_14":62.93,"sma_20":5.55,"sma_60":5.21,"sma_120":5.86},{"date":"2024-11-18","open":6.07,"high":6.1,"low":5.81,"close":6.01,"volume":557024,"rsi_14":63.86,"sma_20":5.59,"sma_60":5.22,"sma_120":5.85},{"date":"2024-11-19","open":6.0,"high":6.13,"low":6.0,"close":6.11,"volume":513299,"rsi_14":67.15,"sma_20":5.62,"sma_60":5.24,"sma_120":5.83},{"date":"2024-11-20","open":6.13,"high":6.22,"low":6.06,"close":6.19,"volume":456544,"rsi_14":72.77,"sma_20":5.67,"sma_60":5.26,"sma_120":5.82},{"date":"2024-11-21","open":6.23,"high":6.45,"low":6.18,"close":6.4,"volume":486169,"rsi_14":74.18,"sma_20":5.73,"sma_60":5.28,"sma_120":5.81},{"date":"2024-11-22","open":6.42,"high":6.59,"low":6.35,"close":6.57,"volume":651340,"rsi_14":75.56,"sma_20":5.79,"sma_60":5.31,"sma_120":5.81},{"date":"2024-11-25","open":6.65,"high":6.69,"low":6.42,"close":6.44,"volume":236314,"rsi_14":67.46,"sma_20":5.84,"sma_60":5.33,"sma_120":5.8},{"date":"2024-11-26","open":6.39,"high":6.49,"low":6.02,"close":6.28,"volume":352347,"rsi_14":58.0,"sma_20":5.88,"sma_60":5.35,"sma_120":5.79},{"date":"2024-11-27","open":6.31,"high":6.39,"low":6.21,"close":6.25,"volume":154372,"rsi_14":58.88,"sma_20":5.92,"sma_60":5.38,"sma_120":5.79},{"date":"2024-11-29","open":6.28,"high":6.38,"low":6.25,"close":6.3,"volume":94710,"rsi_14":74.69,"sma_20":5.97,"sma_60":5.4,"sma_120":5.78},{"date":"2024-12-02","open":6.31,"high":6.54,"low":6.18,"close":6.43,"volume":391641,"rsi_14":73.89,"sma_20":6.03,"sma_60":5.42,"sma_120":5.78},{"date":"2024-12-03","open":6.43,"high":6.44,"low":6.06,"close":6.1,"volume":280136,"rsi_14":62.37,"sma_20":6.06,"sma_60":5.44,"sma_120":5.77},{"date":"2024-12-04","open":6.14,"high":6.31,"low":6.13,"close":6.29,"volume":152171,"rsi_14":63.35,"sma_20":6.09,"sma_60":5.46,"sma_120":5.77},{"date":"2024-12-05","open":6.24,"high":6.3,"low":6.09,"close":6.14,"volume":124475,"rsi_14":55.96,"sma_20":6.1,"sma_60":5.48,"sma_120":5.76},{"date":"2024-12-06","open":6.18,"high":6.2,"low":6.05,"close":6.2,"volume":164227,"rsi_14":53.8,"sma_20":6.11,"sma_60":5.49,"sma_120":5.76},{"date":"2024-12-09","open":6.19,"high":6.33,"low":5.99,"close":6.04,"volume":390467,"rsi_14":50.77,"sma_20":6.14,"sma_60":5.51,"sma_120":5.75},{"date":"2024-12-10","open":6.06,"high":6.38,"low":5.98,"close":6.29,"volume":306756,"rsi_14":54.29,"sma_20":6.17,"sma_60":5.53,"sma_120":5.75},{"date":"2024-12-11","open":6.29,"high":6.38,"low":6.15,"close":6.2,"volume":214182,"rsi_14":50.24,"sma_20":6.2,"sma_60":5.54,"sma_120":5.74},{"date":"2024-12-12","open":6.14,"high":6.24,"low":6.09,"close":6.14,"volume":364133,"rsi_14":43.37,"sma_20":6.22,"sma_60":5.56,"sma_120":5.74},{"date":"2024-12-13","open":6.14,"high":6.21,"low":6.04,"close":6.15,"volume":244868,"rsi_14":38.33,"sma_20":6.23,"sma_60":5.57,"sma_120":5.74},{"date":"2024-12-16","open":6.21,"high":6.28,"low":6.14,"close":6.17,"volume":138755,"rsi_14":42.01,"sma_20":6.24,"sma_60":5.59,"sma_120":5.73},{"date":"2024-12-17","open":6.2,"high":6.27,"low":6.09,"close":6.27,"volume":205530,"rsi_14":49.69,"sma_20":6.25,"sma_60":5.61,"sma_120":5.73},{"date":"2024-12-18","open":6.27,"high":6.27,"low":6.03,"close":6.1,"volume":423033,"rsi_14":45.76,"sma_20":6.25,"sma_60":5.62,"sma_120":5.72},{"date":"2024-12-19","open":6.18,"high":6.19,"low":6.03,"close":6.12,"volume":524138,"rsi_14":44.83,"sma_20":6.24,"sma_60":5.64,"sma_120":5.72},{"date":"2024-12-20","open":6.1,"high":6.27,"low":6.03,"close":6.2,"volume":417757,"rsi_14":43.2,"sma_20":6.23,"sma_60":5.66,"sma_120":5.72},{"date":"2024-12-23","open":6.2,"high":6.29,"low":6.04,"close":6.13,"volume":484142,"rsi_14":51.05,"sma_20":6.21,"sma_60":5.68,"sma_120":5.71},{"date":"2024-12-24","open":6.14,"high":6.38,"low":6.04,"close":6.3,"volume":240029,"rsi_14":50.35,"sma_20":6.21,"sma_60":5.7,"sma_120":5.71},{"date":"2024-12-26","open":6.25,"high":6.26,"low":6.11,"close":6.19,"volume":232255,"rsi_14":51.82,"sma_20":6.2,"sma_60":5.72,"sma_120":5.71},{"date":"2024-12-27","open":6.18,"high":6.2,"low":5.97,"close":6.13,"volume":436033,"rsi_14":47.45,"sma_20":6.19,"sma_60":5.74,"sma_120":5.71},{"date":"2024-12-30","open":6.05,"high":6.2,"low":5.97,"close":6.15,"volume":507340,"rsi_14":54.47,"sma_20":6.19,"sma_60":5.76,"sma_120":5.7},{"date":"2024-12-31","open":6.19,"high":6.4,"low":6.16,"close":6.3,"volume":306177,"rsi_14":50.44,"sma_20":6.18,"sma_60":5.78,"sma_120":5.7},{"date":"2025-01-02","open":6.35,"high":6.4,"low":6.08,"close":6.16,"volume":288197,"rsi_14":48.31,"sma_20":6.18,"sma_60":5.81,"sma_120":5.7},{"date":"2025-01-03","open":6.22,"high":6.29,"low":6.12,"close":6.23,"volume":164854,"rsi_14":53.78,"sma_20":6.18,"sma_60":5.83,"sma_120":5.69},{"date":"2025-01-06","open":6.25,"high":6.3,"low":6.1,"close":6.12,"volume":197155,"rsi_14":48.84,"sma_20":6.18,"sma_60":5.85,"sma_120":5.68},{"date":"2025-01-07","open":6.13,"high":6.18,"low":6.04,"close":6.09,"volume":245641,"rsi_14":46.92,"sma_20":6.17,"sma_60":5.88,"sma_120":5.68},{"date":"2025-01-08","open":6.07,"high":6.13,"low":5.96,"close":6.11,"volume":247419,"rsi_14":43.44,"sma_20":6.18,"sma_60":5.9,"sma_120":5.67},{"date":"2025-01-10","open":6.04,"high":6.37,"low":6.04,"close":6.3,"volume":352230,"rsi_14":58.06,"sma_20":6.18,"sma_60":5.92,"sma_120":5.66},{"date":"2025-01-13","open":6.28,"high":6.46,"low":6.27,"close":6.4,"volume":222864,"rsi_14":60.61,"sma_20":6.19,"sma_60":5.94,"sma_120":5.65},{"date":"2025-01-14","open":6.46,"high":6.46,"low":6.26,"close":6.42,"volume":179982,"rsi_14":58.73,"sma_20":6.2,"sma_60":5.97,"sma_120":5.65},{"date":"2025-01-15","open":6.5,"high":6.54,"low":6.42,"close":6.46,"volume":181628,"rsi_14":63.41,"sma_20":6.22,"sma_60":5.99,"sma_120":5.64},{"date":"2025-01-16","open":6.47,"high":6.49,"low":6.41,"close":6.45,"volume":142233,"rsi_14":57.01,"sma_20":6.23,"sma_60":6.01,"sma_120":5.63},{"date":"2025-01-17","open":6.49,"high":6.55,"low":6.45,"close":6.55,"volume":305996,"rsi_14":66.98,"sma_20":6.25,"sma_60":6.03,"sma_120":5.63},{"date":"2025-01-21","open":6.6,"high":6.76,"low":6.54,"close":6.75,"volume":204038,"rsi_14":75.83,"sma_20":6.28,"sma_60":6.05,"sma_120":5.63},{"date":"2025-01-22","open":6.73,"high":6.83,"low":6.63,"close":6.82,"volume":243287,"rsi_14":76.8,"sma_20":6.31,"sma_60":6.07,"sma_120":5.63},{"date":"2025-01-23","open":6.84,"high":6.95,"low":6.8,"close":6.88,"volume":184606,"rsi_14":75.0,"sma_20":6.35,"sma_60":6.1,"sma_120":5.63},{"date":"2025-01-24","open":6.89,"high":6.91,"low":6.82,"close":6.86,"volume":218546,"rsi_14":83.65,"sma_20":6.38,"sma_60":6.13,"sma_120":5.63},{"date":"2025-01-27","open":6.81,"high":6.95,"low":6.76,"close":6.81,"volume":463262,"rsi_14":78.43,"sma_20":6.41,"sma_60":6.15,"sma_120":5.64},{"date":"2025-01-28","open":6.81,"high":6.87,"low":6.72,"close":6.83,"volume":305704,"rsi_14":88.17,"sma_20":6.44,"sma_60":6.17,"sma_120":5.64},{"date":"2025-01-29","open":6.84,"high":6.86,"low":6.69,"close":6.79,"volume":228885,"rsi_14":87.23,"sma_20":6.47,"sma_60":6.2,"sma_120":5.65},{"date":"2025-01-30","open":6.81,"high":6.88,"low":6.66,"close":6.8,"volume":188139,"rsi_14":87.1,"sma_20":6.51,"sma_60":6.22,"sma_120":5.66},{"date":"2025-01-31","open":6.77,"high":6.86,"low":6.66,"close":6.77,"volume":250589,"rsi_14":80.52,"sma_20":6.53,"sma_60":6.25,"sma_120":5.68},{"date":"2025-02-03","open":6.65,"high":6.79,"low":6.55,"close":6.73,"volume":310664,"rsi_14":73.24,"sma_20":6.56,"sma_60":6.27,"sma_120":5.69},{"date":"2025-02-04","open":6.72,"high":6.98,"low":6.72,"close":6.93,"volume":159070,"rsi_14":78.65,"sma_20":6.59,"sma_60":6.29,"sma_120":5.7},{"date":"2025-02-05","open":6.93,"high":6.98,"low":6.82,"close":6.87,"volume":177526,"rsi_14":72.53,"sma_20":6.63,"sma_60":6.3,"sma_120":5.72},{"date":"2025-02-06","open":6.88,"high":6.88,"low":6.76,"close":6.86,"volume":133453,"rsi_14":72.53,"sma_20":6.67,"sma_60":6.32,"sma_120":5.73},{"date":"2025-02-07","open":6.86,"high":6.97,"low":6.73,"close":6.9,"volume":174727,"rsi_14":70.59,"sma_20":6.71,"sma_60":6.34,"sma_120":5.75},{"date":"2025-02-10","open":6.94,"high":7.08,"low":6.89,"close":7.01,"volume":133057,"rsi_14":67.11,"sma_20":6.74,"sma_60":6.36,"sma_120":5.76},{"date":"2025-02-11","open":6.97,"high":7.08,"low":6.94,"close":7.06,"volume":114329,"rsi_14":66.22,"sma_20":6.78,"sma_60":6.39,"sma_120":5.78},{"date":"2025-02-12","open":6.98,"high":7.12,"low":6.96,"close":7.11,"volume":226003,"rsi_14":65.75,"sma_20":6.81,"sma_60":6.41,"sma_120":5.8},{"date":"2025-02-13","open":7.09,"high":7.09,"low":6.82,"close":6.9,"volume":277920,"rsi_14":52.17,"sma_20":6.83,"sma_60":6.43,"sma_120":5.81},{"date":"2025-02-14","open":6.9,"high":6.91,"low":6.77,"close":6.83,"volume":231725,"rsi_14":51.06,"sma_20":6.85,"sma_60":6.44,"sma_120":5.82},{"date":"2025-02-18","open":6.83,"high":7.0,"low":6.83,"close":6.97,"volume":183083,"rsi_14":56.6,"sma_20":6.87,"sma_60":6.46,"sma_120":5.84},{"date":"2025-02-19","open":6.97,"high":7.07,"low":6.93,"close":6.99,"volume":355137,"rsi_14":59.62,"sma_20":6.89,"sma_60":6.47,"sma_120":5.86},{"date":"2025-02-20","open":6.96,"high":6.98,"low":6.83,"close":6.88,"volume":214679,"rsi_14":53.51,"sma_20":6.89,"sma_60":6.48,"sma_120":5.87},{"date":"2025-02-21","open":6.97,"high":7.21,"low":6.89,"close":6.9,"volume":263527,"rsi_14":55.75,"sma_20":6.89,"sma_60":6.49,"sma_120":5.89},{"date":"2025-02-24","open":6.91,"high":6.96,"low":6.81,"close":6.92,"volume":287497,"rsi_14":58.56,"sma_20":6.89,"sma_60":6.5,"sma_120":5.9},{"date":"2025-02-25","open":6.9,"high":7.04,"low":6.84,"close":7.01,"volume":378193,"rsi_14":54.0,"sma_20":6.9,"sma_60":6.51,"sma_120":5.92},{"date":"2025-02-26","open":7.02,"high":7.18,"low":6.97,"close":7.0,"volume":236135,"rsi_14":56.84,"sma_20":6.91,"sma_60":6.52,"sma_120":5.94},{"date":"2025-02-27","open":7.0,"high":7.16,"low":7.0,"close":7.02,"volume":157110,"rsi_14":58.33,"sma_20":6.92,"sma_60":6.53,"sma_120":5.95},{"date":"2025-02-28","open":7.01,"high":7.1,"low":6.91,"close":7.0,"volume":306285,"rsi_14":55.32,"sma_20":6.93,"sma_60":6.54,"sma_120":5.97},{"date":"2025-03-03","open":7.02,"high":7.11,"low":6.85,"close":6.87,"volume":245708,"rsi_14":42.71,"sma_20":6.94,"sma_60":6.55,"sma_120":5.99},{"date":"2025-03-04","open":6.83,"high":6.92,"low":6.76,"close":6.82,"volume":311943,"rsi_14":37.5,"sma_20":6.94,"sma_60":6.56,"sma_120":6.0},{"date":"2025-03-05","open":6.83,"high":7.02,"low":6.78,"close":6.97,"volume":210436,"rsi_14":43.4,"sma_20":6.94,"sma_60":6.57,"sma_120":6.02},{"date":"2025-03-06","open":6.9,"high":7.09,"low":6.77,"close":7.07,"volume":454362,"rsi_14":58.95,"sma_20":6.95,"sma_60":6.59,"sma_120":6.03},{"date":"2025-03-07","open":7.45,"high":8.55,"low":7.31,"close":8.24,"volume":1798336,"rsi_14":84.39,"sma_20":7.02,"sma_60":6.62,"sma_120":6.06},{"date":"2025-03-10","open":8.1,"high":8.32,"low":7.78,"close":7.92,"volume":605056,"rsi_14":71.3,"sma_20":7.07,"sma_60":6.65,"sma_120":6.08},{"date":"2025-03-11","open":7.92,"high":8.09,"low":7.84,"close":7.96,"volume":399579,"rsi_14":71.56,"sma_20":7.12,"sma_60":6.68,"sma_120":6.1},{"date":"2025-03-12","open":8.03,"high":8.27,"low":7.81,"close":8.17,"volume":613583,"rsi_14":77.45,"sma_20":7.18,"sma_60":6.71,"sma_120":6.13},{"date":"2025-03-13","open":8.17,"high":8.36,"low":8.05,"close":8.14,"volume":514285,"rsi_14":76.27,"sma_20":7.23,"sma_60":6.75,"sma_120":6.15},{"date":"2025-03-14","open":8.1,"high":8.45,"low":8.05,"close":8.39,"volume":677381,"rsi_14":78.38,"sma_20":7.3,"sma_60":6.78,"sma_120":6.18},{"date":"2025-03-17","open":8.67,"high":8.76,"low":8.16,"close":8.23,"volume":534304,"rsi_14":72.93,"sma_20":7.37,"sma_60":6.82,"sma_120":6.2},{"date":"2025-03-18","open":8.23,"high":8.36,"low":8.1,"close":8.15,"volume":1442679,"rsi_14":71.06,"sma_20":7.43,"sma_60":6.85,"sma_120":6.23},{"date":"2025-03-19","open":8.13,"high":8.27,"low":8.07,"close":8.21,"volume":1921678,"rsi_14":71.48,"sma_20":7.49,"sma_60":6.89,"sma_120":6.26},{"date":"2025-03-20","open":8.21,"high":8.51,"low":8.13,"close":8.39,"volume":1216005,"rsi_14":73.72,"sma_20":7.57,"sma_60":6.92,"sma_120":6.28},{"date":"2025-03-21","open":8.34,"high":8.6,"low":8.15,"close":8.19,"volume":2812742,"rsi_14":72.0,"sma_20":7.63,"sma_60":6.96,"sma_120":6.31},{"date":"2025-03-24","open":8.36,"high":8.45,"low":8.21,"close":8.41,"volume":659141,"rsi_14":75.08,"sma_20":7.71,"sma_60":6.99,"sma_120":6.34},{"date":"2025-03-25","open":8.42,"high":8.54,"low":8.36,"close":8.45,"volume":757821,"rsi_14":74.18,"sma_20":7.78,"sma_60":7.03,"sma_120":6.37},{"date":"2025-03-26","open":8.48,"high":8.56,"low":8.39,"close":8.4,"volume":427228,"rsi_14":72.09,"sma_20":7.85,"sma_60":7.07,"sma_120":6.39},{"date":"2025-03-27","open":8.41,"high":8.48,"low":8.19,"close":8.32,"volume":441331,"rsi_14":52.08,"sma_20":7.91,"sma_60":7.1,"sma_120":6.42},{"date":"2025-03-28","open":8.33,"high":8.33,"low":7.76,"close":7.81,"volume":504425,"rsi_14":47.39,"sma_20":7.96,"sma_60":7.13,"sma_120":6.45},{"date":"2025-03-31","open":7.75,"high":7.75,"low":7.47,"close":7.49,"volume":495637,"rsi_14":40.17,"sma_20":7.99,"sma_60":7.15,"sma_120":6.47},{"date":"2025-04-01","open":7.49,"high":7.7,"low":7.26,"close":7.7,"volume":541840,"rsi_14":40.17,"sma_20":8.03,"sma_60":7.18,"sma_120":6.49},{"date":"2025-04-02","open":7.6,"high":7.73,"low":7.56,"close":7.65,"volume":423336,"rsi_14":39.83,"sma_20":8.06,"sma_60":7.2,"sma_120":6.52},{"date":"2025-04-03","open":7.46,"high":7.53,"low":7.29,"close":7.47,"volume":492555,"rsi_14":30.34,"sma_20":8.08,"sma_60":7.22,"sma_120":6.54},{"date":"2025-04-04","open":7.25,"high":7.27,"low":6.57,"close":6.79,"volume":880061,"rsi_14":24.83,"sma_20":8.01,"sma_60":7.24,"sma_120":6.56},{"date":"2025-04-07","open":6.51,"high":6.94,"low":6.35,"close":6.75,"volume":647202,"rsi_14":25.18,"sma_20":7.95,"sma_60":7.25,"sma_120":6.57},{"date":"2025-04-08","open":7.0,"high":7.25,"low":6.81,"close":7.03,"volume":1479015,"rsi_14":30.59,"sma_20":7.91,"sma_60":7.26,"sma_120":6.59},{"date":"2025-04-09","open":7.03,"high":7.43,"low":6.86,"close":7.35,"volume":797355,"rsi_14":33.65,"sma_20":7.87,"sma_60":7.27,"sma_120":6.61},{"date":"2025-04-10","open":7.22,"high":7.44,"low":7.06,"close":7.2,"volume":500435,"rsi_14":34.19,"sma_20":7.82,"sma_60":7.29,"sma_120":6.63},{"date":"2025-04-11","open":7.27,"high":7.39,"low":7.03,"close":7.16,"volume":398790,"rsi_14":28.81,"sma_20":7.76,"sma_60":7.3,"sma_120":6.64},{"date":"2025-04-14","open":7.36,"high":7.59,"low":7.25,"close":7.26,"volume":366551,"rsi_14":30.23,"sma_20":7.71,"sma_60":7.31,"sma_120":6.66},{"date":"2025-04-15","open":7.25,"high":7.27,"low":7.0,"close":7.04,"volume":469124,"rsi_14":28.62,"sma_20":7.65,"sma_60":7.32,"sma_120":6.67},{"date":"2025-04-16","open":7.02,"high":7.05,"low":6.63,"close":6.76,"volume":591811,"rsi_14":26.92,"sma_20":7.58,"sma_60":7.32,"sma_120":6.68},{"date":"2025-04-17","open":6.83,"high":6.85,"low":6.68,"close":6.69,"volume":348463,"rsi_14":30.95,"sma_20":7.5,"sma_60":7.32,"sma_120":6.7},{"date":"2025-04-21","open":6.62,"high":6.8,"low":6.26,"close":6.29,"volume":489714,"rsi_14":30.13,"sma_20":7.4,"sma_60":7.31,"sma_120":6.71},{"date":"2025-04-22","open":6.33,"high":6.54,"low":6.19,"close":6.36,"volume":561798,"rsi_14":26.74,"sma_20":7.3,"sma_60":7.3,"sma_120":6.71},{"date":"2025-04-23","open":6.49,"high":6.62,"low":6.43,"close":6.48,"volume":563133,"rsi_14":30.17,"sma_20":7.2,"sma_60":7.29,"sma_120":6.72},{"date":"2025-04-24","open":6.45,"high":6.6,"low":6.38,"close":6.55,"volume":404012,"rsi_14":33.8,"sma_20":7.11,"sma_60":7.29,"sma_120":6.73},{"date":"2025-04-25","open":6.51,"high":6.75,"low":6.49,"close":6.75,"volume":333933,"rsi_14":49.15,"sma_20":7.03,"sma_60":7.29,"sma_120":6.74},{"date":"2025-04-28","open":6.76,"high":6.94,"low":6.72,"close":6.88,"volume":386613,"rsi_14":52.65,"sma_20":6.98,"sma_60":7.29,"sma_120":6.76},{"date":"2025-04-29","open":6.87,"high":7.06,"low":6.79,"close":7.06,"volume":336631,"rsi_14":50.64,"sma_20":6.96,"sma_60":7.3,"sma_120":6.77},{"date":"2025-04-30","open":7.01,"high":7.04,"low":6.79,"close":6.97,"volume":381725,"rsi_14":41.04,"sma_20":6.92,"sma_60":7.3,"sma_120":6.78},{"date":"2025-05-01","open":7.01,"high":7.09,"low":6.85,"close":6.91,"volume":259747,"rsi_14":42.86,"sma_20":6.89,"sma_60":7.3,"sma_120":6.79},{"date":"2025-05-02","open":6.99,"high":7.19,"low":6.86,"close":7.11,"volume":375890,"rsi_14":48.86,"sma_20":6.87,"sma_60":7.3,"sma_120":6.8},{"date":"2025-05-05","open":7.05,"high":7.11,"low":6.98,"close":7.0,"volume":236649,"rsi_14":44.09,"sma_20":6.88,"sma_60":7.31,"sma_120":6.81},{"date":"2025-05-06","open":6.95,"high":7.06,"low":6.84,"close":7.04,"volume":355683,"rsi_14":50.0,"sma_20":6.89,"sma_60":7.31,"sma_120":6.83},{"date":"2025-05-07","open":7.07,"high":7.18,"low":7.01,"close":7.04,"volume":358526,"rsi_14":58.05,"sma_20":6.9,"sma_60":7.31,"sma_120":6.84},{"date":"2025-05-08","open":5.75,"high":6.38,"low":5.75,"close":6.16,"volume":1668256,"rsi_14":39.61,"sma_20":6.84,"sma_60":7.29,"sma_120":6.84},{"date":"2025-05-09","open":6.19,"high":6.42,"low":6.03,"close":6.09,"volume":646089,"rsi_14":45.5,"sma_20":6.78,"sma_60":7.28,"sma_120":6.84},{"date":"2025-05-12","open":6.19,"high":6.34,"low":6.09,"close":6.11,"volume":647745,"rsi_14":44.24,"sma_20":6.73,"sma_60":7.26,"sma_120":6.84},{"date":"2025-05-13","open":6.1,"high":6.17,"low":6.05,"close":6.1,"volume":428686,"rsi_14":40.78,"sma_20":6.67,"sma_60":7.25,"sma_120":6.85},{"date":"2025-05-14","open":6.1,"high":6.25,"low":5.99,"close":6.24,"volume":465200,"rsi_14":42.72,"sma_20":6.63,"sma_60":7.24,"sma_120":6.85},{"date":"2025-05-15","open":6.24,"high":6.46,"low":6.24,"close":6.32,"volume":416697,"rsi_14":39.3,"sma_20":6.61,"sma_60":7.23,"sma_120":6.85},{"date":"2025-05-16","open":6.31,"high":6.38,"low":6.21,"close":6.27,"volume":348321,"rsi_14":34.2,"sma_20":6.59,"sma_60":7.22,"sma_120":6.85},{"date":"2025-05-19","open":6.2,"high":6.26,"low":6.14,"close":6.15,"volume":256713,"rsi_14":25.67,"sma_20":6.58,"sma_60":7.2,"sma_120":6.85},{"date":"2025-05-20","open":6.13,"high":6.24,"low":6.01,"close":6.06,"volume":473813,"rsi_14":25.67,"sma_20":6.56,"sma_60":7.19,"sma_120":6.84},{"date":"2025-05-21","open":6.01,"high":6.15,"low":5.96,"close":5.97,"volume":336737,"rsi_14":25.26,"sma_20":6.54,"sma_60":7.17,"sma_120":6.84},{"date":"2025-05-22","open":5.94,"high":6.03,"low":5.83,"close":5.84,"volume":293593,"rsi_14":15.3,"sma_20":6.5,"sma_60":7.15,"sma_120":6.84},{"date":"2025-05-23","open":5.76,"high":5.9,"low":5.76,"close":5.86,"volume":269018,"rsi_14":17.24,"sma_20":6.46,"sma_60":7.13,"sma_120":6.83},{"date":"2025-05-27","open":5.89,"high":6.04,"low":5.86,"close":6.03,"volume":318622,"rsi_14":22.99,"sma_20":6.42,"sma_60":7.12,"sma_120":6.83},{"date":"2025-05-28","open":6.05,"high":6.1,"low":6.01,"close":6.01,"volume":253924,"rsi_14":22.75,"sma_20":6.36,"sma_60":7.1,"sma_120":6.83},{"date":"2025-05-29","open":6.05,"high":6.08,"low":5.95,"close":5.97,"volume":180467,"rsi_14":40.95,"sma_20":6.31,"sma_60":7.09,"sma_120":6.83},{"date":"2025-05-30","open":5.94,"high":6.01,"low":5.88,"close":5.89,"volume":258349,"rsi_14":40.57,"sma_20":6.26,"sma_60":7.07,"sma_120":6.82},{"date":"2025-06-02","open":5.87,"high":5.98,"low":5.79,"close":5.8,"volume":450292,"rsi_14":36.28,"sma_20":6.2,"sma_60":7.05,"sma_120":6.82},{"date":"2025-06-03","open":5.79,"high":6.02,"low":5.78,"close":5.98,"volume":284318,"rsi_14":45.38,"sma_20":6.15,"sma_60":7.01,"sma_120":6.82},{"date":"2025-06-04","open":5.98,"high":6.09,"low":5.98,"close":6.03,"volume":266977,"rsi_14":41.32,"sma_20":6.1,"sma_60":6.98,"sma_120":6.82},{"date":"2025-06-05","open":6.03,"high":6.08,"low":5.81,"close":5.85,"volume":328671,"rsi_14":32.06,"sma_20":6.04,"sma_60":6.95,"sma_120":6.81},{"date":"2025-06-06","open":5.89,"high":5.99,"low":5.81,"close":5.83,"volume":253193,"rsi_14":32.81,"sma_20":6.02,"sma_60":6.91,"sma_120":6.81},{"date":"2025-06-09","open":5.86,"high":6.04,"low":5.82,"close":5.92,"volume":266588,"rsi_14":40.8,"sma_20":6.01,"sma_60":6.87,"sma_120":6.81},{"date":"2025-06-10","open":5.93,"high":5.96,"low":5.86,"close":5.94,"volume":238968,"rsi_14":44.92,"sma_20":6.0,"sma_60":6.83,"sma_120":6.81},{"date":"2025-06-11","open":5.94,"high":6.08,"low":5.85,"close":6.07,"volume":311619,"rsi_14":54.1,"sma_20":6.0,"sma_60":6.79,"sma_120":6.81},{"date":"2025-06-12","open":6.05,"high":6.11,"low":5.93,"close":6.1,"volume":413586,"rsi_14":61.61,"sma_20":5.99,"sma_60":6.76,"sma_120":6.8},{"date":"2025-06-13","open":6.01,"high":6.11,"low":5.78,"close":5.94,"volume":529975,"rsi_14":53.17,"sma_20":5.98,"sma_60":6.72,"sma_120":6.8},{"date":"2025-06-16","open":6.0,"high":6.02,"low":5.79,"close":5.8,"volume":299844,"rsi_14":40.65,"sma_20":5.95,"sma_60":6.68,"sma_120":6.8},{"date":"2025-06-17","open":5.76,"high":5.84,"low":5.71,"close":5.72,"volume":241121,"rsi_14":38.76,"sma_20":5.93,"sma_60":6.64,"sma_120":6.8},{"date":"2025-06-18","open":5.72,"high":5.92,"low":5.66,"close":5.87,"volume":398445,"rsi_14":46.43,"sma_20":5.92,"sma_60":6.59,"sma_120":6.79},{"date":"2025-06-20","open":5.92,"high":5.95,"low":5.81,"close":5.82,"volume":442265,"rsi_14":47.45,"sma_20":5.91,"sma_60":6.55,"sma_120":6.79},{"date":"2025-06-23","open":5.83,"high":5.95,"low":5.83,"close":5.9,"volume":256012,"rsi_14":53.68,"sma_20":5.92,"sma_60":6.51,"sma_120":6.79},{"date":"2025-06-24","open":5.94,"high":6.05,"low":5.86,"close":5.94,"volume":274302,"rsi_14":48.36,"sma_20":5.92,"sma_60":6.47,"sma_120":6.79},{"date":"2025-06-25","open":5.94,"high":6.06,"low":5.87,"close":5.89,"volume":202683,"rsi_14":44.26,"sma_20":5.91,"sma_60":6.44,"sma_120":6.78},{"date":"2025-06-26","open":5.89,"high":6.07,"low":5.87,"close":6.02,"volume":209514,"rsi_14":57.26,"sma_20":5.91,"sma_60":6.41,"sma_120":6.78},{"date":"2025-06-27","open":6.05,"high":6.08,"low":6.0,"close":6.08,"volume":375528,"rsi_14":60.33,"sma_20":5.92,"sma_60":6.39,"sma_120":6.78},{"date":"2025-06-30","open":6.06,"high":6.09,"low":5.98,"close":6.01,"volume":190070,"rsi_14":53.78,"sma_20":5.93,"sma_60":6.36,"sma_120":6.78},{"date":"2025-07-01","open":5.97,"high":6.1,"low":5.97,"close":6.01,"volume":189254,"rsi_14":52.99,"sma_20":5.94,"sma_60":6.33,"sma_120":6.78},{"date":"2025-07-02","open":6.01,"high":6.2,"low":5.95,"close":6.14,"volume":312297,"rsi_14":52.99,"sma_20":5.94,"sma_60":6.32,"sma_120":6.78},{"date":"2025-07-03","open":6.14,"high":6.23,"low":6.12,"close":6.2,"volume":184945,"rsi_14":54.17,"sma_20":5.95,"sma_60":6.31,"sma_120":6.78},{"date":"2025-07-07","open":6.17,"high":6.25,"low":5.99,"close":6.06,"volume":240646,"rsi_14":55.08,"sma_20":5.96,"sma_60":6.3,"sma_120":6.78},{"date":"2025-07-08","open":6.05,"high":6.13,"low":6.04,"close":6.1,"volume":221618,"rsi_14":63.89,"sma_20":5.98,"sma_60":6.28,"sma_120":6.78},{"date":"2025-07-09","open":6.12,"high":6.24,"low":6.08,"close":6.1,"volume":235797,"rsi_14":69.0,"sma_20":5.99,"sma_60":6.26,"sma_120":6.77},{"date":"2025-07-10","open":6.11,"high":6.17,"low":6.08,"close":6.12,"volume":140320,"rsi_14":64.37,"sma_20":5.99,"sma_60":6.24,"sma_120":6.77},{"date":"2025-07-11","open":5.89,"high":5.91,"low":5.57,"close":5.86,"volume":435697,"rsi_14":51.85,"sma_20":5.98,"sma_60":6.22,"sma_120":6.77},{"date":"2025-07-14","open":5.82,"high":5.9,"low":5.78,"close":5.86,"volume":281682,"rsi_14":48.0,"sma_20":5.97,"sma_60":6.2,"sma_120":6.76},{"date":"2025-07-15","open":5.91,"high":5.91,"low":5.68,"close":5.69,"volume":326788,"rsi_14":38.94,"sma_20":5.96,"sma_60":6.18,"sma_120":6.75},{"date":"2025-07-16","open":5.7,"high":5.79,"low":5.67,"close":5.76,"volume":314972,"rsi_14":44.35,"sma_20":5.96,"sma_60":6.17,"sma_120":6.74},{"date":"2025-07-17","open":5.78,"high":5.88,"low":5.78,"close":5.84,"volume":264115,"rsi_14":41.82,"sma_20":5.96,"sma_60":6.16,"sma_120":6.73},{"date":"2025-07-18","open":5.88,"high":5.88,"low":5.73,"close":5.76,"volume":241132,"rsi_14":35.71,"sma_20":5.96,"sma_60":6.15,"sma_120":6.72},{"date":"2025-07-21","open":5.78,"high":5.82,"low":5.74,"close":5.78,"volume":228074,"rsi_14":39.25,"sma_20":5.96,"sma_60":6.14,"sma_120":6.72},{"date":"2025-07-22","open":5.77,"high":5.99,"low":5.75,"close":5.98,"volume":274734,"rsi_14":48.82,"sma_20":5.96,"sma_60":6.13,"sma_120":6.71},{"date":"2025-07-23","open":6.04,"high":6.23,"low":6.01,"close":6.22,"volume":238741,"rsi_14":52.9,"sma_20":5.97,"sma_60":6.12,"sma_120":6.7},{"date":"2025-07-24","open":6.03,"high":6.52,"low":6.03,"close":6.35,"volume":301460,"rsi_14":55.17,"sma_20":6.0,"sma_60":6.11,"sma_120":6.7},{"date":"2025-07-25","open":6.37,"high":6.37,"low":6.21,"close":6.3,"volume":301173,"rsi_14":58.82,"sma_20":6.01,"sma_60":6.1,"sma_120":6.7},{"date":"2025-07-28","open":6.3,"high":6.37,"low":6.26,"close":6.34,"volume":224340,"rsi_14":58.82,"sma_20":6.02,"sma_60":6.09,"sma_120":6.69},{"date":"2025-07-29","open":6.37,"high":6.41,"low":6.26,"close":6.28,"volume":261865,"rsi_14":56.34,"sma_20":6.04,"sma_60":6.08,"sma_120":6.69},{"date":"2025-07-30","open":6.31,"high":6.34,"low":6.08,"close":6.12,"volume":325649,"rsi_14":50.0,"sma_20":6.04,"sma_60":6.06,"sma_120":6.68},{"date":"2025-07-31","open":6.1,"high":6.16,"low":5.96,"close":6.04,"volume":273108,"rsi_14":56.52,"sma_20":6.04,"sma_60":6.04,"sma_120":6.67},{"date":"2025-08-01","open":6.14,"high":6.14,"low":5.77,"close":5.91,"volume":343275,"rsi_14":51.66,"sma_20":6.02,"sma_60":6.02,"sma_120":6.67},{"date":"2025-08-04","open":5.93,"high":6.21,"low":5.92,"close":6.13,"volume":274911,"rsi_14":64.1,"sma_20":6.03,"sma_60":6.01,"sma_120":6.66},{"date":"2025-08-05","open":6.13,"high":6.18,"low":6.0,"close":6.11,"volume":351759,"rsi_14":61.59,"sma_20":6.03,"sma_60":6.01,"sma_120":6.65},{"date":"2025-08-06","open":6.13,"high":6.28,"low":6.09,"close":6.16,"volume":366402,"rsi_14":60.81,"sma_20":6.03,"sma_60":6.01,"sma_120":6.64},{"date":"2025-08-07","open":7.54,"high":7.94,"low":6.88,"close":7.59,"volume":1601619,"rsi_14":82.33,"sma_20":6.1,"sma_60":6.03,"sma_120":6.65},{"date":"2025-08-08","open":7.72,"high":8.5,"low":7.68,"close":8.26,"volume":1116935,"rsi_14":85.63,"sma_20":6.22,"sma_60":6.07,"sma_120":6.66},{"date":"2025-08-11","open":8.29,"high":8.55,"low":8.2,"close":8.53,"volume":747606,"rsi_14":85.92,"sma_20":6.36,"sma_60":6.11,"sma_120":6.67},{"date":"2025-08-12","open":8.57,"high":8.91,"low":8.52,"close":8.77,"volume":814103,"rsi_14":85.92,"sma_20":6.51,"sma_60":6.15,"sma_120":6.69},{"date":"2025-08-13","open":8.79,"high":8.8,"low":8.39,"close":8.78,"volume":606646,"rsi_14":85.42,"sma_20":6.66,"sma_60":6.19,"sma_120":6.7},{"date":"2025-08-14","open":8.76,"high":8.79,"low":8.44,"close":8.53,"volume":484423,"rsi_14":80.72,"sma_20":6.8,"sma_60":6.23,"sma_120":6.72},{"date":"2025-08-15","open":8.61,"high":8.7,"low":8.46,"close":8.51,"volume":466659,"rsi_14":80.06,"sma_20":6.93,"sma_60":6.27,"sma_120":6.73},{"date":"2025-08-18","open":8.53,"high":8.99,"low":8.39,"close":8.83,"volume":705502,"rsi_14":82.95,"sma_20":7.09,"sma_60":6.32,"sma_120":6.75},{"date":"2025-08-19","open":8.81,"high":8.99,"low":8.69,"close":8.81,"volume":430307,"rsi_14":86.06,"sma_20":7.23,"sma_60":6.37,"sma_120":6.76},{"date":"2025-08-20","open":8.83,"high":8.89,"low":8.63,"close":8.79,"volume":751954,"rsi_14":87.47,"sma_20":7.36,"sma_60":6.42,"sma_120":6.78},{"date":"2025-08-21","open":8.78,"high":9.06,"low":8.78,"close":8.85,"volume":466099,"rsi_14":90.83,"sma_20":7.48,"sma_60":6.46,"sma_120":6.79},{"date":"2025-08-22","open":8.87,"high":9.08,"low":8.81,"close":8.9,"volume":855276,"rsi_14":90.38,"sma_20":7.61,"sma_60":6.51,"sma_120":6.81},{"date":"2025-08-25","open":8.92,"high":9.12,"low":8.8,"close":8.89,"volume":495784,"rsi_14":90.64,"sma_20":7.74,"sma_60":6.56,"sma_120":6.83},{"date":"2025-08-26","open":8.87,"high":9.08,"low":8.75,"close":9.0,"volume":513937,"rsi_14":90.8,"sma_20":7.88,"sma_60":6.61,"sma_120":6.84},{"date":"2025-08-27","open":8.99,"high":9.03,"low":8.74,"close":8.77,"volume":432513,"rsi_14":75.88,"sma_20":8.01,"sma_60":6.66,"sma_120":6.86},{"date":"2025-08-28","open":8.84,"high":8.93,"low":8.76,"close":8.88,"volume":531596,"rsi_14":68.02,"sma_20":8.15,"sma_60":6.71,"sma_120":6.86},{"date":"2025-08-29","open":8.9,"high":8.9,"low":8.54,"close":8.63,"volume":378137,"rsi_14":52.94,"sma_20":8.29,"sma_60":6.75,"sma_120":6.87},{"date":"2025-09-02","open":8.67,"high":8.67,"low":8.31,"close":8.43,"volume":432864,"rsi_14":39.76,"sma_20":8.4,"sma_60":6.8,"sma_120":6.87},{"date":"2025-09-03","open":8.47,"high":8.54,"low":8.33,"close":8.46,"volume":449571,"rsi_14":40.48,"sma_20":8.52,"sma_60":6.84,"sma_120":6.87},{"date":"2025-09-04","open":8.37,"high":8.66,"low":8.37,"close":8.59,"volume":459681,"rsi_14":51.92,"sma_20":8.64,"sma_60":6.89,"sma_120":6.88},{"date":"2025-09-05","open":8.61,"high":8.62,"low":8.45,"close":8.53,"volume":369225,"rsi_14":50.62,"sma_20":8.69,"sma_60":6.93,"sma_120":6.88},{"date":"2025-09-08","open":8.55,"high":8.72,"low":8.32,"close":8.41,"volume":437067,"rsi_14":35.0,"sma_20":8.69,"sma_60":6.97,"sma_120":6.88},{"date":"2025-09-09","open":8.37,"high":8.37,"low":8.16,"close":8.18,"volume":351704,"rsi_14":30.43,"sma_20":8.68,"sma_60":7.0,"sma_120":6.88},{"date":"2025-09-10","open":8.2,"high":8.45,"low":8.2,"close":8.39,"volume":461683,"rsi_14":38.89,"sma_20":8.66,"sma_60":7.04,"sma_120":6.88},{"date":"2025-09-11","open":8.42,"high":8.8,"low":8.37,"close":8.79,"volume":637432,"rsi_14":48.6,"sma_20":8.66,"sma_60":7.09,"sma_120":6.89},{"date":"2025-09-12","open":8.81,"high":8.81,"low":8.46,"close":8.49,"volume":537577,"rsi_14":41.42,"sma_20":8.66,"sma_60":7.14,"sma_120":6.89},{"date":"2025-09-15","open":8.51,"high":8.69,"low":8.44,"close":8.63,"volume":403450,"rsi_14":44.84,"sma_20":8.66,"sma_60":7.18,"sma_120":6.89},{"date":"2025-09-16","open":8.75,"high":8.91,"low":8.66,"close":8.82,"volume":503579,"rsi_14":46.54,"sma_20":8.66,"sma_60":7.24,"sma_120":6.89},{"date":"2025-09-17","open":8.8,"high":8.8,"low":8.31,"close":8.33,"volume":470035,"rsi_14":42.31,"sma_20":8.64,"sma_60":7.28,"sma_120":6.89},{"date":"2025-09-18","open":8.4,"high":8.66,"low":8.33,"close":8.66,"volume":365109,"rsi_14":46.43,"sma_20":8.63,"sma_60":7.32,"sma_120":6.9},{"date":"2025-09-19","open":8.66,"high":8.7,"low":8.3,"close":8.34,"volume":604524,"rsi_14":45.4,"sma_20":8.61,"sma_60":7.36,"sma_120":6.9},{"date":"2025-09-22","open":8.3,"high":8.41,"low":8.2,"close":8.38,"volume":413389,"rsi_14":49.16,"sma_20":8.58,"sma_60":7.4,"sma_120":6.91},{"date":"2025-09-23","open":8.4,"high":8.58,"low":8.34,"close":8.37,"volume":265709,"rsi_14":48.48,"sma_20":8.55,"sma_60":7.44,"sma_120":6.91},{"date":"2025-09-24","open":8.41,"high":8.45,"low":8.2,"close":8.43,"volume":410234,"rsi_14":47.24,"sma_20":8.53,"sma_60":7.48,"sma_120":6.92},{"date":"2025-09-25","open":8.41,"high":8.5,"low":8.22,"close":8.33,"volume":310620,"rsi_14":46.6,"sma_20":8.5,"sma_60":7.52,"sma_120":6.93},{"date":"2025-09-26","open":8.36,"high":8.5,"low":8.33,"close":8.38,"volume":237587,"rsi_14":49.48,"sma_20":8.48,"sma_60":7.56,"sma_120":6.94},{"date":"2025-09-29","open":8.4,"high":8.52,"low":8.21,"close":8.24,"volume":220797,"rsi_14":51.08,"sma_20":8.46,"sma_60":7.59,"sma_120":6.95},{"date":"2025-09-30","open":8.25,"high":8.36,"low":8.18,"close":8.19,"volume":300075,"rsi_14":46.18,"sma_20":8.45,"sma_60":7.62,"sma_120":6.96},{"date":"2025-10-01","open":8.18,"high":8.18,"low":7.97,"close":7.99,"volume":386619,"rsi_14":33.47,"sma_20":8.42,"sma_60":7.66,"sma_120":6.97},{"date":"2025-10-02","open":7.98,"high":8.06,"low":7.71,"close":7.79,"volume":347806,"rsi_14":34.91,"sma_20":8.38,"sma_60":7.68,"sma_120":6.97},{"date":"2025-10-03","open":7.85,"high":7.96,"low":7.74,"close":7.88,"volume":261562,"rsi_14":33.48,"sma_20":8.35,"sma_60":7.71,"sma_120":6.98},{"date":"2025-10-06","open":7.88,"high":8.3,"low":7.8,"close":8.24,"volume":635163,"rsi_14":38.11,"sma_20":8.34,"sma_60":7.75,"sma_120":6.99},{"date":"2025-10-07","open":8.24,"high":8.58,"low":8.05,"close":8.12,"volume":1418985,"rsi_14":44.93,"sma_20":8.34,"sma_60":7.79,"sma_120":7.0},{"date":"2025-10-08","open":8.26,"high":8.41,"low":7.81,"close":7.93,"volume":428612,"rsi_14":31.09,"sma_20":8.32,"sma_60":7.83,"sma_120":7.0},{"date":"2025-10-09","open":7.93,"high":7.95,"low":7.61,"close":7.66,"volume":430500,"rsi_14":31.91,"sma_20":8.26,"sma_60":7.86,"sma_120":7.01},{"date":"2025-10-10","open":7.63,"high":7.71,"low":7.32,"close":7.4,"volume":355352,"rsi_14":26.67,"sma_20":8.21,"sma_60":7.89,"sma_120":7.02},{"date":"2025-10-13","open":7.47,"high":7.64,"low":7.4,"close":7.58,"volume":311602,"rsi_14":32.6,"sma_20":8.15,"sma_60":7.92,"sma_120":7.03},{"date":"2025-10-14","open":7.5,"high":7.72,"low":7.46,"close":7.61,"volume":211185,"rsi_14":31.7,"sma_20":8.09,"sma_60":7.95,"sma_120":7.04},{"date":"2025-10-15","open":7.67,"high":7.77,"low":7.47,"close":7.55,"volume":342600,"rsi_14":32.27,"sma_20":8.05,"sma_60":7.97,"sma_120":7.05},{"date":"2025-10-16","open":7.57,"high":7.62,"low":7.27,"close":7.33,"volume":326503,"rsi_14":27.85,"sma_20":7.99,"sma_60":7.99,"sma_120":7.05},{"date":"2025-10-17","open":7.28,"high":7.53,"low":7.21,"close":7.24,"volume":291803,"rsi_14":28.45,"sma_20":7.93,"sma_60":8.01,"sma_120":7.06},{"date":"2025-10-20","open":7.26,"high":7.55,"low":7.25,"close":7.5,"volume":318931,"rsi_14":36.36,"sma_20":7.89,"sma_60":8.03,"sma_120":7.06},{"date":"2025-10-21","open":7.53,"high":7.68,"low":7.47,"close":7.67,"volume":287884,"rsi_14":43.6,"sma_20":7.85,"sma_60":8.05,"sma_120":7.07},{"date":"2025-10-22","open":7.66,"high":7.73,"low":7.5,"close":7.62,"volume":330579,"rsi_14":46.38,"sma_20":7.81,"sma_60":8.07,"sma_120":7.07},{"date":"2025-10-23","open":7.66,"high":7.91,"low":7.57,"close":7.79,"volume":319905,"rsi_14":48.15,"sma_20":7.79,"sma_60":8.1,"sma_120":7.08},{"date":"2025-10-24","open":7.91,"high":8.04,"low":7.81,"close":7.95,"volume":297384,"rsi_14":43.5,"sma_20":7.76,"sma_60":8.13,"sma_120":7.09},{"date":"2025-10-27","open":7.95,"high":8.0,"low":7.59,"close":7.61,"volume":210231,"rsi_14":39.59,"sma_20":7.73,"sma_60":8.16,"sma_120":7.09},{"date":"2025-10-28","open":7.6,"high":7.65,"low":7.5,"close":7.62,"volume":249917,"rsi_14":43.17,"sma_20":7.7,"sma_60":8.18,"sma_120":7.1},{"date":"2025-10-29","open":7.66,"high":7.66,"low":7.37,"close":7.44,"volume":176562,"rsi_14":44.95,"sma_20":7.68,"sma_60":8.21,"sma_120":7.11},{"date":"2025-10-30","open":7.44,"high":7.49,"low":7.34,"close":7.45,"volume":202827,"rsi_14":51.3,"sma_20":7.66,"sma_60":8.23,"sma_120":7.12},{"date":"2025-10-31","open":7.44,"high":7.52,"low":7.38,"close":7.42,"volume":171744,"rsi_14":45.51,"sma_20":7.64,"sma_60":8.22,"sma_120":7.13},{"date":"2025-11-03","open":7.42,"high":7.46,"low":7.28,"close":7.41,"volume":231988,"rsi_14":44.32,"sma_20":7.59,"sma_60":8.21,"sma_120":7.14},{"date":"2025-11-04","open":7.3,"high":7.36,"low":7.17,"close":7.25,"volume":303745,"rsi_14":41.94,"sma_20":7.55,"sma_60":8.19,"sma_120":7.15},{"date":"2025-11-05","open":7.2,"high":7.33,"low":7.08,"close":7.25,"volume":469559,"rsi_14":47.56,"sma_20":7.52,"sma_60":8.16,"sma_120":7.16},{"date":"2025-11-06","open":7.25,"high":7.33,"low":6.93,"close":6.99,"volume":552879,"rsi_14":43.09,"sma_20":7.48,"sma_60":8.13,"sma_120":7.16},{"date":"2025-11-07","open":5.7,"high":6.34,"low":5.56,"close":6.14,"volume":1546345,"rsi_14":21.71,"sma_20":7.42,"sma_60":8.09,"sma_120":7.16},{"date":"2025-11-10","open":6.14,"high":6.3,"low":6.07,"close":6.14,"volume":750799,"rsi_14":15.7,"sma_20":7.35,"sma_60":8.05,"sma_120":7.16},{"date":"2025-11-11","open":6.11,"high":6.16,"low":5.96,"close":6.12,"volume":669784,"rsi_14":15.91,"sma_20":7.27,"sma_60":8.01,"sma_120":7.16},{"date":"2025-11-12","open":6.13,"high":6.2,"low":5.97,"close":5.98,"volume":741570,"rsi_14":8.29,"sma_20":7.2,"sma_60":7.96,"sma_120":7.17},{"date":"2025-11-13","open":5.91,"high":6.0,"low":5.86,"close":5.94,"volume":859977,"rsi_14":0.98,"sma_20":7.13,"sma_60":7.92,"sma_120":7.17},{"date":"2025-11-14","open":5.87,"high":5.99,"low":5.86,"close":5.97,"volume":738568,"rsi_14":2.87,"sma_20":7.06,"sma_60":7.87,"sma_120":7.17},{"date":"2025-11-17","open":5.95,"high":6.14,"low":5.92,"close":6.13,"volume":469959,"rsi_14":10.58,"sma_20":6.99,"sma_60":7.82,"sma_120":7.17},{"date":"2025-11-18","open":6.1,"high":6.23,"low":5.95,"close":6.19,"volume":680028,"rsi_14":14.69,"sma_20":6.92,"sma_60":7.78,"sma_120":7.17},{"date":"2025-11-19","open":6.17,"high":6.28,"low":5.97,"close":6.05,"volume":535118,"rsi_14":13.16,"sma_20":6.84,"sma_60":7.73,"sma_120":7.17},{"date":"2025-11-20","open":6.26,"high":6.29,"low":5.93,"close":6.0,"volume":619635,"rsi_14":13.02,"sma_20":6.75,"sma_60":7.68,"sma_120":7.17},{"date":"2025-11-21","open":5.99,"high":6.22,"low":5.9,"close":6.19,"volume":533200,"rsi_14":20.95,"sma_20":6.66,"sma_60":7.64,"sma_120":7.17},{"date":"2025-11-24","open":6.24,"high":6.59,"low":6.23,"close":6.37,"volume":456427,"rsi_14":29.25,"sma_20":6.6,"sma_60":7.6,"sma_120":7.18},{"date":"2025-11-25","open":6.34,"high":6.55,"low":6.31,"close":6.4,"volume":461666,"rsi_14":30.23,"sma_20":6.54,"sma_60":7.56,"sma_120":7.18},{"date":"2025-11-26","open":6.38,"high":6.5,"low":6.37,"close":6.46,"volume":262871,"rsi_14":36.41,"sma_20":6.49,"sma_60":7.53,"sma_120":7.19},{"date":"2025-11-28","open":6.51,"high":6.58,"low":6.42,"close":6.47,"volume":171953,"rsi_14":64.57,"sma_20":6.44,"sma_60":7.5,"sma_120":7.19},{"date":"2025-12-01","open":6.36,"high":6.46,"low":6.33,"close":6.35,"volume":434390,"rsi_14":58.54,"sma_20":6.39,"sma_60":7.46,"sma_120":7.19},{"date":"2025-12-02","open":6.4,"high":6.48,"low":6.4,"close":6.47,"volume":257463,"rsi_14":63.16,"sma_20":6.34,"sma_60":7.43,"sma_120":7.2},{"date":"2025-12-03","open":6.47,"high":6.62,"low":6.42,"close":6.51,"volume":487418,"rsi_14":71.54,"sma_20":6.31,"sma_60":7.4,"sma_120":7.2},{"date":"2025-12-04","open":6.48,"high":6.75,"low":6.48,"close":6.7,"volume":410619,"rsi_14":77.54,"sma_20":6.28,"sma_60":7.37,"sma_120":7.21},{"date":"2025-12-05","open":6.7,"high":6.72,"low":6.58,"close":6.63,"volume":263927,"rsi_14":73.24,"sma_20":6.26,"sma_60":7.33,"sma_120":7.21},{"date":"2025-12-08","open":6.66,"high":6.72,"low":6.61,"close":6.69,"volume":283157,"rsi_14":71.21,"sma_20":6.29,"sma_60":7.3,"sma_120":7.22},{"date":"2025-12-09","open":6.69,"high":6.86,"low":6.67,"close":6.72,"volume":299858,"rsi_14":70.54,"sma_20":6.32,"sma_60":7.27,"sma_120":7.23},{"date":"2025-12-10","open":6.73,"high":6.93,"low":6.73,"close":6.89,"volume":332532,"rsi_14":81.82,"sma_20":6.36,"sma_60":7.24,"sma_120":7.24},{"date":"2025-12-11","open":6.89,"high":7.04,"low":6.84,"close":7.01,"volume":425428,"rsi_14":86.33,"sma_20":6.41,"sma_60":7.22,"sma_120":7.25},{"date":"2025-12-12","open":7.03,"high":7.11,"low":6.97,"close":6.97,"volume":325440,"rsi_14":81.45,"sma_20":6.46,"sma_60":7.19,"sma_120":7.26},{"date":"2025-12-15","open":7.01,"high":7.03,"low":6.93,"close":6.95,"volume":319974,"rsi_14":76.85,"sma_20":6.51,"sma_60":7.17,"sma_120":7.26},{"date":"2025-12-16","open":6.92,"high":7.04,"low":6.81,"close":6.94,"volume":358317,"rsi_14":75.47,"sma_20":6.55,"sma_60":7.14,"sma_120":7.27},{"date":"2025-12-17","open":6.92,"high":7.06,"low":6.85,"close":6.92,"volume":316481,"rsi_14":72.55,"sma_20":6.58,"sma_60":7.12,"sma_120":7.28},{"date":"2025-12-18","open":6.99,"high":7.04,"low":6.87,"close":6.87,"volume":390474,"rsi_14":68.87,"sma_20":6.63,"sma_60":7.09,"sma_120":7.29},{"date":"2025-12-19","open":6.86,"high":7.07,"low":6.86,"close":7.02,"volume":533885,"rsi_14":80.73,"sma_20":6.68,"sma_60":7.07,"sma_120":7.29},{"date":"2025-12-22","open":7.02,"high":7.24,"low":7.02,"close":7.15,"volume":341719,"rsi_14":80.91,"sma_20":6.72,"sma_60":7.05,"sma_120":7.3},{"date":"2025-12-23","open":7.11,"high":7.25,"low":7.04,"close":7.15,"volume":263558,"rsi_14":80.19,"sma_20":6.76,"sma_60":7.03,"sma_120":7.31},{"date":"2025-12-24","open":7.16,"high":7.27,"low":7.16,"close":7.18,"volume":143230,"rsi_14":76.67,"sma_20":6.8,"sma_60":7.02,"sma_120":7.32},{"date":"2025-12-26","open":7.17,"high":7.19,"low":7.04,"close":7.11,"volume":208814,"rsi_14":76.67,"sma_20":6.84,"sma_60":7.0,"sma_120":7.33},{"date":"2025-12-29","open":7.08,"high":7.12,"low":7.01,"close":7.05,"volume":267266,"rsi_14":70.0,"sma_20":6.86,"sma_60":6.99,"sma_120":7.34},{"date":"2025-12-30","open":7.07,"high":7.16,"low":7.06,"close":7.11,"volume":237222,"rsi_14":70.97,"sma_20":6.9,"sma_60":6.98,"sma_120":7.35},{"date":"2025-12-31","open":7.02,"high":7.12,"low":7.02,"close":7.11,"volume":295987,"rsi_14":64.47,"sma_20":6.93,"sma_60":6.96,"sma_120":7.36},{"date":"2026-01-02","open":7.04,"high":7.23,"low":7.04,"close":7.22,"volume":277832,"rsi_14":64.0,"sma_20":6.97,"sma_60":6.94,"sma_120":7.37},{"date":"2026-01-05","open":7.21,"high":7.54,"low":7.21,"close":7.43,"volume":266492,"rsi_14":75.0,"sma_20":7.01,"sma_60":6.93,"sma_120":7.38},{"date":"2026-01-06","open":7.4,"high":7.46,"low":7.29,"close":7.4,"volume":215105,"rsi_14":74.19,"sma_20":7.04,"sma_60":6.93,"sma_120":7.4},{"date":"2026-01-07","open":7.43,"high":7.5,"low":7.3,"close":7.32,"volume":269454,"rsi_14":69.0,"sma_20":7.08,"sma_60":6.93,"sma_120":7.41},{"date":"2026-01-08","open":7.35,"high":7.58,"low":7.29,"close":7.43,"volume":332792,"rsi_14":73.39,"sma_20":7.11,"sma_60":6.93,"sma_120":7.42},{"date":"2026-01-09","open":7.52,"high":7.87,"low":7.41,"close":7.66,"volume":381011,"rsi_14":81.1,"sma_20":7.15,"sma_60":6.93,"sma_120":7.44},{"date":"2026-01-12","open":7.69,"high":7.81,"low":7.66,"close":7.73,"volume":211996,"rsi_14":79.83,"sma_20":7.19,"sma_60":6.93,"sma_120":7.45},{"date":"2026-01-13","open":7.73,"high":7.85,"low":7.68,"close":7.75,"volume":402041,"rsi_14":77.78,"sma_20":7.22,"sma_60":6.94,"sma_120":7.46},{"date":"2026-01-14","open":7.75,"high":7.81,"low":7.62,"close":7.63,"volume":270574,"rsi_14":70.0,"sma_20":7.26,"sma_60":6.94,"sma_120":7.47},{"date":"2026-01-15","open":7.65,"high":7.74,"low":7.57,"close":7.72,"volume":203121,"rsi_14":71.43,"sma_20":7.3,"sma_60":6.95,"sma_120":7.49},{"date":"2026-01-16","open":7.72,"high":7.75,"low":7.52,"close":7.55,"volume":199281,"rsi_14":66.18,"sma_20":7.33,"sma_60":6.94,"sma_120":7.5},{"date":"2026-01-20","open":7.46,"high":7.55,"low":7.28,"close":7.29,"volume":348146,"rsi_14":57.69,"sma_20":7.35,"sma_60":6.94,"sma_120":7.51},{"date":"2026-01-21","open":7.34,"high":7.59,"low":7.31,"close":7.55,"volume":227933,"rsi_14":62.5,"sma_20":7.38,"sma_60":6.94,"sma_120":7.52},{"date":"2026-01-22","open":7.47,"high":7.71,"low":7.47,"close":7.6,"volume":163697,"rsi_14":63.54,"sma_20":7.4,"sma_60":6.93,"sma_120":7.53},{"date":"2026-01-23","open":7.61,"high":7.61,"low":7.47,"close":7.5,"volume":186600,"rsi_14":57.78,"sma_20":7.42,"sma_60":6.93,"sma_120":7.54},{"date":"2026-01-26","open":7.49,"high":7.51,"low":7.38,"close":7.47,"volume":221200,"rsi_14":51.23,"sma_20":7.43,"sma_60":6.93,"sma_120":7.55},{"date":"2026-01-27","open":7.49,"high":7.67,"low":7.3,"close":7.59,"volume":153500,"rsi_14":55.56,"sma_20":7.46,"sma_60":6.93,"sma_120":7.57},{"date":"2026-01-28","open":7.62,"high":7.62,"low":7.36,"close":7.38,"volume":291100,"rsi_14":51.63,"sma_20":7.47,"sma_60":6.93,"sma_120":7.58},{"date":"2026-01-29","open":7.42,"high":7.51,"low":7.25,"close":7.37,"volume":152600,"rsi_14":48.28,"sma_20":7.48,"sma_60":6.93,"sma_120":7.58},{"date":"2026-01-30","open":7.35,"high":7.53,"low":7.31,"close":7.49,"volume":227500,"rsi_14":44.79,"sma_20":7.5,"sma_60":6.93,"sma_120":7.57},{"date":"2026-02-02","open":7.51,"high":7.66,"low":7.43,"close":7.57,"volume":201600,"rsi_14":45.12,"sma_20":7.52,"sma_60":6.93,"sma_120":7.56},{"date":"2026-02-03","open":7.58,"high":7.73,"low":7.38,"close":7.51,"volume":181300,"rsi_14":42.86,"sma_20":7.53,"sma_60":6.94,"sma_120":7.55},{"date":"2026-02-04","open":7.52,"high":7.55,"low":7.18,"close":7.3,"volume":205100,"rsi_14":40.68,"sma_20":7.52,"sma_60":6.94,"sma_120":7.54},{"date":"2026-02-05","open":7.31,"high":7.37,"low":7.17,"close":7.24,"volume":199600,"rsi_14":36.21,"sma_20":7.52,"sma_60":6.96,"sma_120":7.53},{"date":"2026-02-06","open":7.28,"high":7.49,"low":7.28,"close":7.45,"volume":254900,"rsi_14":47.19,"sma_20":7.52,"sma_60":6.98,"sma_120":7.52},{"date":"2026-02-09","open":7.41,"high":7.49,"low":7.3,"close":7.41,"volume":121700,"rsi_14":53.85,"sma_20":7.5,"sma_60":7.0,"sma_120":7.51},{"date":"2026-02-10","open":7.42,"high":7.49,"low":7.31,"close":7.39,"volume":183476,"rsi_14":54.45,"sma_20":7.41,"sma_60":6.93,"sma_120":7.54},{"date":"2026-02-11","open":7.44,"high":7.46,"low":7.13,"close":7.18,"volume":146196,"rsi_14":43.46,"sma_20":7.41,"sma_60":6.92,"sma_120":7.55},{"date":"2026-02-12","open":7.18,"high":7.31,"low":7.06,"close":7.14,"volume":202293,"rsi_14":43.23,"sma_20":7.41,"sma_60":6.91,"sma_120":7.56},{"date":"2026-02-13","open":7.14,"high":7.29,"low":7.1,"close":7.24,"volume":238442,"rsi_14":47.94,"sma_20":7.42,"sma_60":6.91,"sma_120":7.57},{"date":"2026-02-17","open":7.23,"high":7.41,"low":7.19,"close":7.36,"volume":160270,"rsi_14":42.28,"sma_20":7.4,"sma_60":7.11,"sma_120":7.44},{"date":"2026-02-18","open":7.35,"high":7.46,"low":7.32,"close":7.39,"volume":189100,"rsi_14":50.38,"sma_20":7.41,"sma_60":7.13,"sma_120":7.43},{"date":"2026-02-19","open":7.37,"high":7.49,"low":7.37,"close":7.49,"volume":166900,"rsi_14":54.29,"sma_20":7.4,"sma_60":7.15,"sma_120":7.42},{"date":"2026-02-20","open":7.48,"high":7.64,"low":7.42,"close":7.58,"volume":124881,"rsi_14":53.28,"sma_20":7.4,"sma_60":7.18,"sma_120":7.41},{"date":"2026-02-23","open":7.58,"high":7.66,"low":7.5,"close":7.62,"volume":182900,"rsi_14":51.88,"sma_20":7.41,"sma_60":7.2,"sma_120":7.4},{"date":"2026-02-24","open":7.61,"high":7.63,"low":7.54,"close":7.59,"volume":132245,"rsi_14":46.28,"sma_20":7.48,"sma_60":6.92,"sma_120":7.55},{"date":"2026-02-25","open":7.65,"high":7.69,"low":7.48,"close":7.68,"volume":128419,"rsi_14":66.1,"sma_20":7.42,"sma_60":7.24,"sma_120":7.38},{"date":"2026-02-26","open":7.66,"high":7.73,"low":7.52,"close":7.7,"volume":160682,"rsi_14":51.89,"sma_20":7.5,"sma_60":6.94,"sma_120":7.54},{"date":"2026-02-27","open":7.64,"high":7.83,"low":7.61,"close":7.8,"volume":189885,"rsi_14":52.15,"sma_20":7.53,"sma_60":6.96,"sma_120":7.53},{"date":"2026-03-02","open":7.77,"high":7.93,"low":7.6,"close":7.75,"volume":176793,"rsi_14":66.35,"sma_20":7.47,"sma_60":7.3,"sma_120":7.36},{"date":"2026-03-03","open":7.63,"high":7.68,"low":7.44,"close":7.59,"volume":209302,"rsi_14":58.47,"sma_20":7.47,"sma_60":7.32,"sma_120":7.36},{"date":"2026-03-04","open":7.67,"high":7.67,"low":7.54,"close":7.57,"volume":172095,"rsi_14":50.71,"sma_20":7.53,"sma_60":7.04,"sma_120":7.5},{"date":"2026-03-05","open":7.52,"high":7.53,"low":7.29,"close":7.32,"volume":186219,"rsi_14":41.25,"sma_20":7.51,"sma_60":7.07,"sma_120":7.49},{"date":"2026-03-06","open":6.7,"high":7.2,"low":6.32,"close":6.46,"volume":1245991,"rsi_14":29.33,"sma_20":7.45,"sma_60":7.07,"sma_120":7.47},{"date":"2026-03-09","open":6.41,"high":6.5,"low":6.12,"close":6.46,"volume":555639,"rsi_14":25.54,"sma_20":7.39,"sma_60":7.34,"sma_120":7.31},{"date":"2026-03-10","open":6.47,"high":6.57,"low":6.37,"close":6.44,"volume":358004,"rsi_14":24.04,"sma_20":7.34,"sma_60":7.33,"sma_120":7.29},{"date":"2026-03-11","open":6.35,"high":6.55,"low":6.35,"close":6.44,"volume":251354,"rsi_14":29.17,"sma_20":7.29,"sma_60":7.09,"sma_120":7.41},{"date":"2026-03-12","open":6.33,"high":6.4,"low":6.05,"close":6.13,"volume":429651,"rsi_14":12.82,"sma_20":7.24,"sma_60":7.31,"sma_120":7.25},{"date":"2026-03-13","open":6.15,"high":6.25,"low":6.07,"close":6.24,"volume":462963,"rsi_14":16.5,"sma_20":7.15,"sma_60":7.09,"sma_120":7.36},{"date":"2026-03-16","open":6.3,"high":6.34,"low":6.23,"close":6.29,"volume":233033,"rsi_14":18.14,"sma_20":7.1,"sma_60":7.09,"sma_120":7.34},{"date":"2026-03-17","open":6.35,"high":6.38,"low":6.26,"close":6.33,"volume":267533,"rsi_14":16.08,"sma_20":7.06,"sma_60":7.09,"sma_120":7.33},{"date":"2026-03-18","open":6.3,"high":6.4,"low":6.29,"close":6.31,"volume":258908,"rsi_14":15.08,"sma_20":7.01,"sma_60":7.09,"sma_120":7.31},{"date":"2026-03-19","open":6.23,"high":6.35,"low":6.13,"close":6.28,"volume":236575,"rsi_14":10.42,"sma_20":6.97,"sma_60":7.08,"sma_120":7.29},{"date":"2026-03-20","open":6.28,"high":6.29,"low":6.14,"close":6.16,"volume":867647,"rsi_14":10.05,"sma_20":6.91,"sma_60":7.08,"sma_120":7.27},{"date":"2026-03-23","open":6.29,"high":6.33,"low":6.19,"close":6.29,"volume":319857,"rsi_14":16.84,"sma_20":6.84,"sma_60":7.08,"sma_120":7.25},{"date":"2026-03-24","open":6.21,"high":6.29,"low":6.2,"close":6.26,"volume":327516,"rsi_14":16.75,"sma_20":6.77,"sma_60":7.07,"sma_120":7.24},{"date":"2026-03-25","open":6.34,"high":6.38,"low":6.28,"close":6.37,"volume":215350,"rsi_14":24.04,"sma_20":6.71,"sma_60":7.07,"sma_120":7.22},{"date":"2026-03-26","open":6.31,"high":6.34,"low":6.17,"close":6.2,"volume":289846,"rsi_14":38.6,"sma_20":6.63,"sma_60":7.06,"sma_120":7.2},{"date":"2026-03-27","open":6.16,"high":6.21,"low":6.1,"close":6.15,"volume":346075,"rsi_14":36.97,"sma_20":6.55,"sma_60":7.05,"sma_120":7.18},{"date":"2026-03-30","open":6.28,"high":6.28,"low":5.93,"close":6.04,"volume":355617,"rsi_14":34.38,"sma_20":6.47,"sma_60":7.04,"sma_120":7.16},{"date":"2026-03-31","open":6.14,"high":6.29,"low":6.13,"close":6.22,"volume":241612,"rsi_14":42.47,"sma_20":6.4,"sma_60":7.03,"sma_120":7.14},{"date":"2026-04-01","open":6.22,"high":6.35,"low":6.22,"close":6.23,"volume":239037,"rsi_14":54.31,"sma_20":6.33,"sma_60":7.02,"sma_120":7.12},{"date":"2026-04-02","open":6.14,"high":6.29,"low":6.14,"close":6.17,"volume":196550,"rsi_14":46.85,"sma_20":6.27,"sma_60":7.0,"sma_120":7.1},{"date":"2026-04-06","open":6.17,"high":6.3,"low":6.15,"close":6.3,"volume":160719,"rsi_14":50.42,"sma_20":6.27,"sma_60":6.99,"sma_120":7.08},{"date":"2026-04-07","open":6.27,"high":6.38,"low":6.21,"close":6.33,"volume":330930,"rsi_14":50.0,"sma_20":6.26,"sma_60":6.98,"sma_120":7.06},{"date":"2026-04-08","open":6.48,"high":6.67,"low":6.43,"close":6.49,"volume":293615,"rsi_14":56.82,"sma_20":6.26,"sma_60":6.98,"sma_120":7.05},{"date":"2026-04-09","open":6.42,"high":6.67,"low":6.42,"close":6.59,"volume":233131,"rsi_14":61.15,"sma_20":6.27,"sma_60":6.97,"sma_120":7.03},{"date":"2026-04-10","open":6.59,"high":6.62,"low":6.5,"close":6.6,"volume":120500,"rsi_14":67.19,"sma_20":6.29,"sma_60":6.96,"sma_120":7.02},{"date":"2026-04-13","open":6.56,"high":6.75,"low":6.56,"close":6.72,"volume":196458,"rsi_14":66.93,"sma_20":6.32,"sma_60":6.96,"sma_120":7.0},{"date":"2026-04-14","open":6.73,"high":7.06,"low":6.71,"close":7.06,"volume":300260,"rsi_14":75.32,"sma_20":6.35,"sma_60":6.95,"sma_120":6.99},{"date":"2026-04-15","open":7.03,"high":7.11,"low":6.83,"close":7.05,"volume":240014,"rsi_14":72.97,"sma_20":6.39,"sma_60":6.95,"sma_120":6.98},{"date":"2026-04-16","open":6.93,"high":7.11,"low":6.72,"close":6.74,"volume":244058,"rsi_14":66.67,"sma_20":6.41,"sma_60":6.95,"sma_120":6.97},{"date":"2026-04-17","open":6.87,"high":7.05,"low":6.84,"close":6.94,"volume":219648,"rsi_14":72.32,"sma_20":6.45,"sma_60":6.94,"sma_120":6.97},{"date":"2026-04-20","open":6.9,"high":6.94,"low":6.79,"close":6.93,"volume":238926,"rsi_14":76.65,"sma_20":6.48,"sma_60":6.94,"sma_120":6.96},{"date":"2026-04-21","open":6.91,"high":6.94,"low":6.72,"close":6.79,"volume":249004,"rsi_14":67.48,"sma_20":6.51,"sma_60":6.94,"sma_120":6.95},{"date":"2026-04-22","open":6.88,"high":6.9,"low":6.8,"close":6.85,"volume":193055,"rsi_14":68.45,"sma_20":6.54,"sma_60":6.93,"sma_120":6.94},{"date":"2026-04-23","open":6.86,"high":6.89,"low":6.74,"close":6.81,"volume":195275,"rsi_14":69.28,"sma_20":6.56,"sma_60":6.92,"sma_120":6.93},{"date":"2026-04-24","open":6.8,"high":6.88,"low":6.73,"close":6.88,"volume":185284,"rsi_14":68.12,"sma_20":6.59,"sma_60":6.91,"sma_120":6.92},{"date":"2026-04-27","open":6.84,"high":6.95,"low":6.83,"close":6.83,"volume":231640,"rsi_14":65.43,"sma_20":6.63,"sma_60":6.9,"sma_120":6.92},{"date":"2026-04-28","open":6.83,"high":6.88,"low":6.72,"close":6.83,"volume":172001,"rsi_14":61.64,"sma_20":6.67,"sma_60":6.89,"sma_120":6.91},{"date":"2026-04-29","open":6.75,"high":6.82,"low":6.58,"close":6.63,"volume":189508,"rsi_14":51.28,"sma_20":6.69,"sma_60":6.88,"sma_120":6.9},{"date":"2026-04-30","open":6.63,"high":6.75,"low":6.63,"close":6.72,"volume":154562,"rsi_14":53.66,"sma_20":6.71,"sma_60":6.86,"sma_120":6.89},{"date":"2026-05-01","open":6.75,"high":6.86,"low":6.69,"close":6.85,"volume":241957,"rsi_14":53.94,"sma_20":6.75,"sma_60":6.84,"sma_120":6.89},{"date":"2026-05-04","open":6.91,"high":6.91,"low":6.72,"close":6.79,"volume":259196,"rsi_14":40.15,"sma_20":6.77,"sma_60":6.83,"sma_120":6.89},{"date":"2026-05-05","open":6.85,"high":7.18,"low":6.82,"close":7.18,"volume":248967,"rsi_14":53.71,"sma_20":6.81,"sma_60":6.82,"sma_120":6.88},{"date":"2026-05-06","open":7.24,"high":7.39,"low":6.92,"close":7.31,"volume":383905,"rsi_14":68.15,"sma_20":6.85,"sma_60":6.82,"sma_120":6.88},{"date":"2026-05-07","open":7.35,"high":7.52,"low":7.29,"close":7.33,"volume":458140,"rsi_14":64.03,"sma_20":6.89,"sma_60":6.82,"sma_120":6.88},{"date":"2026-05-08","open":6.44,"high":6.87,"low":6.17,"close":6.55,"volume":825191,"rsi_14":41.2,"sma_20":6.89,"sma_60":6.8,"sma_120":6.87},{"date":"2026-05-11","open":6.66,"high":6.68,"low":6.44,"close":6.51,"volume":371845,"rsi_14":43.2,"sma_20":6.88,"sma_60":6.78,"sma_120":6.86},{"date":"2026-05-12","open":6.5,"high":6.52,"low":6.39,"close":6.44,"volume":261620,"rsi_14":40.1,"sma_20":6.85,"sma_60":6.77,"sma_120":6.85},{"date":"2026-05-13","open":6.44,"high":6.57,"low":6.29,"close":6.48,"volume":281055,"rsi_14":42.03,"sma_20":6.82,"sma_60":6.76,"sma_120":6.84},{"date":"2026-05-14","open":6.48,"high":6.56,"low":6.45,"close":6.46,"volume":236774,"rsi_14":39.6,"sma_20":6.81,"sma_60":6.74,"sma_120":6.83},{"date":"2026-05-15","open":6.39,"high":6.46,"low":6.36,"close":6.4,"volume":470986,"rsi_14":39.41,"sma_20":6.78,"sma_60":6.73,"sma_120":6.82},{"date":"2026-05-18","open":6.45,"high":6.53,"low":6.26,"close":6.27,"volume":438238,"rsi_14":37.04,"sma_20":6.75,"sma_60":6.71,"sma_120":6.81},{"date":"2026-05-19","open":6.25,"high":6.34,"low":6.01,"close":6.02,"volume":412746,"rsi_14":36.2,"sma_20":6.71,"sma_60":6.69,"sma_120":6.8},{"date":"2026-05-20","open":6.02,"high":6.09,"low":5.96,"close":6.04,"volume":351532,"rsi_14":34.11,"sma_20":6.67,"sma_60":6.66,"sma_120":6.79},{"date":"2026-05-21","open":6.02,"high":6.22,"low":5.96,"close":6.15,"volume":274125,"rsi_14":33.49,"sma_20":6.63,"sma_60":6.63,"sma_120":6.78},{"date":"2026-05-22","open":6.19,"high":6.29,"low":6.15,"close":6.24,"volume":420632,"rsi_14":37.21,"sma_20":6.6,"sma_60":6.61,"sma_120":6.77},{"date":"2026-05-26","open":6.29,"high":6.48,"low":6.24,"close":6.34,"volume":399088,"rsi_14":27.42,"sma_20":6.58,"sma_60":6.59,"sma_120":6.78},{"date":"2026-05-27","open":6.4,"high":6.57,"low":6.36,"close":6.42,"volume":396416,"rsi_14":25.41,"sma_20":6.56,"sma_60":6.56,"sma_120":6.78},{"date":"2026-05-28","open":6.37,"high":6.64,"low":6.37,"close":6.62,"volume":303911,"rsi_14":32.16,"sma_20":6.56,"sma_60":6.55,"sma_120":6.78},{"date":"2026-05-29","open":6.62,"high":6.67,"low":6.5,"close":6.59,"volume":287134,"rsi_14":51.61,"sma_20":6.55,"sma_60":6.53,"sma_120":6.79},{"date":"2026-06-01","open":6.54,"high":6.54,"low":6.41,"close":6.52,"volume":218060,"rsi_14":50.39,"sma_20":6.53,"sma_60":6.52,"sma_120":6.79},{"date":"2026-06-02","open":6.52,"high":6.65,"low":6.38,"close":6.43,"volume":441133,"rsi_14":49.61,"sma_20":6.51,"sma_60":6.52,"sma_120":6.8},{"date":"2026-06-03","open":6.5,"high":6.5,"low":6.16,"close":6.27,"volume":366031,"rsi_14":42.55,"sma_20":6.47,"sma_60":6.51,"sma_120":6.8},{"date":"2026-06-04","open":6.3,"high":6.39,"low":6.24,"close":6.35,"volume":300790,"rsi_14":46.26,"sma_20":6.42,"sma_60":6.51,"sma_120":6.8},{"date":"2026-06-05","open":6.33,"high":6.47,"low":6.32,"close":6.37,"volume":304320,"rsi_14":48.95,"sma_20":6.37,"sma_60":6.51,"sma_120":6.8},{"date":"2026-06-08","open":6.37,"high":6.45,"low":6.34,"close":6.42,"volume":274770,"rsi_14":55.39,"sma_20":6.37,"sma_60":6.52,"sma_120":6.8},{"date":"2026-06-09","open":6.43,"high":6.5,"low":6.22,"close":6.34,"volume":409189,"rsi_14":63.68,"sma_20":6.36,"sma_60":6.52,"sma_120":6.81},{"date":"2026-06-10","open":6.34,"high":6.37,"low":6.16,"close":6.18,"volume":364898,"rsi_14":55.34,"sma_20":6.35,"sma_60":6.52,"sma_120":6.8},{"date":"2026-06-11","open":6.24,"high":6.24,"low":6.07,"close":6.24,"volume":461550,"rsi_14":53.57,"sma_20":6.33,"sma_60":6.51,"sma_120":6.89},{"date":"2026-06-12","open":6.29,"high":6.42,"low":6.21,"close":6.27,"volume":625352,"rsi_14":51.25,"sma_20":6.32,"sma_60":6.51,"sma_120":6.8},{"date":"2026-06-15","open":6.36,"high":6.48,"low":6.27,"close":6.29,"volume":470325,"rsi_14":47.77,"sma_20":6.32,"sma_60":6.51,"sma_120":6.8},{"date":"2026-06-16","open":6.29,"high":6.31,"low":6.17,"close":6.27,"volume":443268,"rsi_14":42.92,"sma_20":6.32,"sma_60":6.52,"sma_120":6.88},{"date":"2026-06-17","open":6.28,"high":6.62,"low":6.22,"close":6.5,"volume":519574,"rsi_14":44.5,"sma_20":6.34,"sma_60":6.52,"sma_120":6.8},{"date":"2026-06-18","open":6.67,"high":6.67,"low":6.26,"close":6.35,"volume":383590,"rsi_14":40.08,"sma_20":6.36,"sma_60":6.52,"sma_120":6.8},{"date":"2026-06-22","open":6.32,"high":6.36,"low":6.21,"close":6.34,"volume":425775,"rsi_14":42.17,"sma_20":6.37,"sma_60":6.52,"sma_120":6.79},{"date":"2026-06-23","open":6.41,"high":6.45,"low":6.22,"close":6.44,"volume":736824,"rsi_14":50.43,"sma_20":6.38,"sma_60":6.52,"sma_120":6.79},{"date":"2026-06-24","open":6.42,"high":6.8,"low":6.42,"close":6.53,"volume":513340,"rsi_14":61.93,"sma_20":6.39,"sma_60":6.53,"sma_120":6.79},{"date":"2026-06-25","open":6.55,"high":6.7,"low":6.45,"close":6.45,"volume":382484,"rsi_14":54.59,"sma_20":6.39,"sma_60":6.54,"sma_120":6.79},{"date":"2026-06-26","open":6.42,"high":6.6,"low":6.38,"close":6.55,"volume":884536,"rsi_14":57.69,"sma_20":6.38,"sma_60":6.54,"sma_120":6.79},{"date":"2026-06-29","open":6.61,"high":6.61,"low":6.25,"close":6.33,"volume":669205,"rsi_14":46.84,"sma_20":6.37,"sma_60":6.54,"sma_120":6.78},{"date":"2026-06-30","open":6.45,"high":6.45,"low":6.21,"close":6.32,"volume":485306,"rsi_14":49.22,"sma_20":6.36,"sma_60":6.55,"sma_120":6.78},{"date":"2026-07-01","open":6.33,"high":6.57,"low":6.33,"close":6.55,"volume":745041,"rsi_14":63.7,"sma_20":6.37,"sma_60":6.55,"sma_120":6.77},{"date":"2026-07-02","open":6.56,"high":6.84,"low":6.43,"close":6.57,"volume":433502,"rsi_14":62.6,"sma_20":6.38,"sma_60":6.56,"sma_120":6.77},{"date":"2026-07-06","open":6.56,"high":6.64,"low":6.48,"close":6.53,"volume":338769,"rsi_14":59.85,"sma_20":6.39,"sma_60":6.56,"sma_120":6.77},{"date":"2026-07-07","open":6.54,"high":6.54,"low":6.07,"close":6.09,"volume":587787,"rsi_14":44.25,"sma_20":6.38,"sma_60":6.55,"sma_120":6.76},{"date":"2026-07-08","open":6.03,"high":6.14,"low":5.94,"close":6.07,"volume":685720,"rsi_14":44.25,"sma_20":6.36,"sma_60":6.54,"sma_120":6.75},{"date":"2026-07-09","open":6.07,"high":6.18,"low":6.05,"close":6.11,"volume":336869,"rsi_14":37.42,"sma_20":6.35,"sma_60":6.53,"sma_120":6.74},{"date":"2026-07-10","open":6.11,"high":6.12,"low":6.02,"close":6.02,"volume":267905,"rsi_14":38.93,"sma_20":6.34,"sma_60":6.51,"sma_120":6.73},{"date":"2026-07-13","open":6.01,"high":6.08,"low":5.93,"close":6.03,"volume":575365,"rsi_14":39.6,"sma_20":6.33,"sma_60":6.49,"sma_120":6.72},{"date":"2026-07-14","open":6.05,"high":6.15,"low":6.01,"close":6.01,"volume":497469,"rsi_14":34.75,"sma_20":6.32,"sma_60":6.48,"sma_120":6.71},{"date":"2026-07-15","open":6.02,"high":6.11,"low":5.97,"close":6.01,"volume":275224,"rsi_14":30.3,"sma_20":6.3,"sma_60":6.47,"sma_120":6.71},{"date":"2026-07-16","open":5.99,"high":6.05,"low":5.93,"close":6.04,"volume":346034,"rsi_14":33.86,"sma_20":6.29,"sma_60":6.45,"sma_120":6.7},{"date":"2026-07-17","open":5.96,"high":6.1,"low":5.95,"close":6.05,"volume":259494,"rsi_14":28.81,"sma_20":6.27,"sma_60":6.44,"sma_120":6.69},{"date":"2026-07-20","open":6.04,"high":6.08,"low":5.95,"close":5.97,"volume":291882,"rsi_14":32.69,"sma_20":6.25,"sma_60":6.42,"sma_120":6.68},{"date":"2026-07-21","open":5.97,"high":6.17,"low":5.93,"close":6.14,"volume":259356,"rsi_14":42.5,"sma_20":6.24,"sma_60":6.41,"sma_120":6.67},{"date":"2026-07-22","open":6.15,"high":6.2,"low":6.06,"close":6.09,"volume":216648,"rsi_14":27.45,"sma_20":6.22,"sma_60":6.4,"sma_120":6.66},{"date":"2026-07-23","open":6.03,"high":6.21,"low":6.03,"close":6.18,"volume":262953,"rsi_14":32.11,"sma_20":6.21,"sma_60":6.39,"sma_120":6.65},{"date":"2026-07-24","open":6.2,"high":6.28,"low":6.15,"close":6.18,"volume":187706,"rsi_14":33.33,"sma_20":6.19,"sma_60":6.38,"sma_120":6.64},{"date":"2026-07-27","open":6.21,"high":6.53,"low":6.21,"close":6.5,"volume":346369,"rsi_14":72.04,"sma_20":6.19,"sma_60":6.38,"sma_120":6.63},{"date":"2026-07-28","open":6.54,"high":6.62,"low":6.46,"close":6.5,"volume":279631,"rsi_14":73.63,"sma_20":6.2,"sma_60":6.37,"sma_120":6.62},{"date":"2026-07-29","open":6.5,"high":6.53,"low":6.15,"close":6.16,"volume":339507,"rsi_14":52.07,"sma_20":6.19,"sma_60":6.36,"sma_120":6.6},{"date":"2026-07-30","open":6.32,"high":6.32,"low":6.07,"close":6.15,"volume":231080,"rsi_14":55.75,"sma_20":6.17,"sma_60":6.35,"sma_120":6.59},{"date":"2026-07-31","open":6.16,"high":6.23,"low":6.1,"close":6.2,"volume":215351,"rsi_14":57.26,"sma_20":6.15,"sma_60":6.33,"sma_120":6.58},{"date":"2026-08-03","open":6.27,"high":6.5,"low":6.27,"close":6.49,"volume":237237,"rsi_14":66.67,"sma_20":6.15,"sma_60":6.32,"sma_120":6.57},{"date":"2026-08-04","open":6.53,"high":6.62,"low":6.4,"close":6.51,"volume":275363,"rsi_14":67.12,"sma_20":6.17,"sma_60":6.31,"sma_120":6.56},{"date":"2026-08-05","open":6.55,"high":6.61,"low":6.43,"close":6.44,"volume":242108,"rsi_14":63.33,"sma_20":6.19,"sma_60":6.31,"sma_120":6.56},{"date":"2026-08-06","open":6.47,"high":6.53,"low":6.27,"close":6.3,"volume":528098,"rsi_14":57.67,"sma_20":6.2,"sma_60":6.3,"sma_120":6.55},{"date":"2026-08-07","open":5.91,"high":6.09,"low":5.63,"close":5.9,"volume":1087386,"rsi_14":48.21,"sma_20":6.19,"sma_60":6.29,"sma_120":6.54},{"date":"2026-08-10","open":5.82,"high":5.88,"low":5.57,"close":5.8,"volume":1565589,"rsi_14":40.96,"sma_20":6.18,"sma_60":6.28,"sma_120":6.52},{"date":"2026-08-11","open":5.76,"high":5.91,"low":5.71,"close":5.73,"volume":554458},{"date":"2026-08-12","open":5.77,"high":5.79,"low":5.61,"close":5.63,"volume":352987,"rsi_14":35.6,"sma_20":6.15,"sma_60":6.26,"sma_120":6.5},{"date":"2026-08-13","open":5.65,"high":5.77,"low":5.61,"close":5.72,"volume":416430,"rsi_14":38.5,"sma_20":6.13,"sma_60":6.25,"sma_120":6.48},{"date":"2026-08-14","open":5.73,"high":5.91,"low":5.71,"close":5.87,"volume":322272,"rsi_14":32.79,"sma_20":6.12,"sma_60":6.24,"sma_120":6.47},{"date":"2026-08-17","open":5.86,"high":5.92,"low":5.74,"close":5.9,"volume":387393,"rsi_14":33.87,"sma_20":6.12,"sma_60":6.24,"sma_120":6.45},{"date":"2026-08-18","open":5.89,"high":5.89,"low":5.71,"close":5.76,"volume":327278,"rsi_14":37.95,"sma_20":6.1,"sma_60":6.24,"sma_120":6.44},{"date":"2026-08-19","open":5.81,"high":5.87,"low":5.73,"close":5.77,"volume":381674},{"date":"2026-08-20","open":5.73,"high":5.76,"low":5.54,"close":5.54,"volume":533946,"rsi_14":32.15,"sma_20":6.05,"sma_60":6.21,"sma_120":6.4},{"date":"2026-08-21","open":5.62,"high":5.65,"low":5.53,"close":5.56,"volume":343475,"rsi_14":20.19,"sma_20":6.02,"sma_60":6.2,"sma_120":6.38},{"date":"2026-08-24","open":5.55,"high":5.69,"low":5.52,"close":5.61,"volume":549940,"rsi_14":21.7,"sma_20":5.98,"sma_60":6.18,"sma_120":6.37},{"date":"2026-08-25","open":5.62,"high":5.68,"low":5.59,"close":5.61,"volume":330028,"rsi_14":22.7,"sma_20":5.93,"sma_60":6.17,"sma_120":6.35},{"date":"2026-08-26","open":5.61,"high":5.75,"low":5.61,"close":5.73,"volume":296570,"rsi_14":31.0,"sma_20":5.91,"sma_60":6.15,"sma_120":6.34},{"date":"2026-08-27","open":5.7,"high":5.73,"low":5.63,"close":5.65,"volume":459277,"rsi_14":39.41,"sma_20":5.89,"sma_60":6.14,"sma_120":6.33},{"date":"2026-08-28","open":5.63,"high":5.7,"low":5.62,"close":5.63,"volume":548745,"rsi_14":42.27,"sma_20":5.86,"sma_60":6.13,"sma_120":6.32},{"date":"2026-08-31","open":5.59,"high":5.59,"low":5.45,"close":5.49,"volume":562627,"rsi_14":39.74,"sma_20":5.81,"sma_60":6.12,"sma_120":6.31},{"date":"2026-09-01","open":5.45,"high":5.53,"low":5.41,"close":5.45,"volume":509909},{"date":"2026-09-02","open":5.46,"high":5.54,"low":5.44,"close":5.47,"volume":441938,"rsi_14":37.98,"sma_20":5.71,"sma_60":6.09,"sma_120":6.3},{"date":"2026-09-03","open":5.5,"high":5.66,"low":5.48,"close":5.64,"volume":428992,"rsi_14":39.15,"sma_20":5.67,"sma_60":6.07,"sma_120":6.3},{"date":"2026-09-04","open":5.64,"high":5.87,"low":5.61,"close":5.8,"volume":496475,"rsi_14":45.8,"sma_20":5.67,"sma_60":6.07,"sma_120":6.29},{"date":"2026-09-08","open":5.77,"high":5.78,"low":5.67,"close":5.69,"volume":372398,"rsi_14":46.98,"sma_20":5.66,"sma_60":6.06,"sma_120":6.29},{"date":"2026-09-09","open":5.7,"high":5.71,"low":5.51,"close":5.53,"volume":406027,"rsi_14":40.84,"sma_20":5.65,"sma_60":6.05,"sma_120":6.28},{"date":"2026-09-10","open":5.5,"high":5.55,"low":5.27,"close":5.37,"volume":338246,"rsi_14":42.97,"sma_20":5.64,"sma_60":6.03,"sma_120":6.27},{"date":"2026-09-11","open":5.43,"high":5.48,"low":5.38,"close":5.43,"volume":390998,"rsi_14":44.96,"sma_20":5.63,"sma_60":6.02,"sma_120":6.27},{"date":"2026-09-14","open":5.41,"high":5.43,"low":5.34,"close":5.42,"volume":390719},{"date":"2026-09-15","open":5.4,"high":5.44,"low":5.36,"close":5.4,"volume":340531,"rsi_14":41.73,"sma_20":5.58,"sma_60":5.98,"sma_120":6.25},{"date":"2026-09-16","open":5.41,"high":5.5,"low":5.37,"close":5.4,"volume":531972,"rsi_14":35.65,"sma_20":5.56,"sma_60":5.97,"sma_120":6.24},{"date":"2026-09-17","open":5.5,"high":5.58,"low":5.45,"close":5.47,"volume":847514,"rsi_14":42.11,"sma_20":5.54,"sma_60":5.95,"sma_120":6.24},{"date":"2026-09-18","open":5.47,"high":5.57,"low":5.41,"close":5.47,"volume":761295,"rsi_14":42.86,"sma_20":5.54,"sma_60":5.93,"sma_120":6.23},{"date":"2026-09-21","open":5.51,"high":5.53,"low":5.36,"close":5.47,"volume":439242},{"date":"2026-09-22","open":5.54,"high":5.6,"low":5.49,"close":5.54,"volume":601978,"rsi_14":54.46,"sma_20":5.53,"sma_60":5.9,"sma_120":6.22},{"date":"2026-09-23","open":5.53,"high":5.54,"low":5.48,"close":5.48,"volume":331788,"rsi_14":50.48,"sma_20":5.53,"sma_60":5.89,"sma_120":6.22},{"date":"2026-09-24","open":5.45,"high":5.56,"low":5.45,"close":5.49,"volume":347538,"rsi_14":41.57,"sma_20":5.51,"sma_60":5.87,"sma_120":6.21},{"date":"2026-09-25","open":5.53,"high":5.54,"low":5.39,"close":5.4,"volume":348639,"rsi_14":25.61,"sma_20":5.5,"sma_60":5.85,"sma_120":6.2},{"date":"2026-09-28","open":5.35,"high":5.35,"low":5.21,"close":5.32,"volume":491171,"rsi_14":26.58,"sma_20":5.49,"sma_60":5.83,"sma_120":6.19},{"date":"2026-09-29","open":5.32,"high":5.35,"low":5.26,"close":5.31,"volume":335385},{"date":"2026-09-30","open":5.32,"high":5.32,"low":5.24,"close":5.24,"volume":538584,"rsi_14":38.18,"sma_20":5.47,"sma_60":5.8,"sma_120":6.17},{"date":"2026-10-01","open":5.21,"high":5.25,"low":5.0,"close":5.0,"volume":435286,"rsi_14":20.55,"sma_20":5.44,"sma_60":5.78,"sma_120":6.16},{"date":"2026-10-02","open":5.07,"high":5.14,"low":5.0,"close":5.04,"volume":579181,"rsi_14":25.0,"sma_20":5.41,"sma_60":5.76,"sma_120":6.15},{"date":"2026-10-05","open":5.02,"high":5.02,"low":4.89,"close":4.95,"volume":932432,"rsi_14":22.89,"sma_20":5.37,"sma_60":5.74,"sma_120":6.13},{"date":"2026-10-06","open":4.97,"high":5.1,"low":4.95,"close":4.97,"volume":380559},{"date":"2026-10-07","open":4.9,"high":4.9,"low":4.71,"close":4.84,"volume":680291,"rsi_14":15.38,"sma_20":5.3,"sma_60":5.71,"sma_120":6.09},{"date":"2026-10-08","open":4.83,"high":5.05,"low":4.82,"close":4.92,"volume":726799,"rsi_14":22.22,"sma_20":5.28,"sma_60":5.69,"sma_120":6.08},{"date":"2026-10-09","open":4.92,"high":5.13,"low":4.87,"close":5.08,"volume":447685,"rsi_14":33.04,"sma_20":5.26,"sma_60":5.67,"sma_120":6.06},{"date":"2026-10-12","open":5.07,"high":5.11,"low":4.92,"close":4.96,"volume":386078,"rsi_14":25.83,"sma_20":5.24,"sma_60":5.65,"sma_120":6.05},{"date":"2026-10-13","open":4.96,"high":4.96,"low":4.76,"close":4.77,"volume":379918,"rsi_14":23.31,"sma_20":5.21,"sma_60":5.63,"sma_120":6.03},{"date":"2026-10-14","open":4.72,"high":4.79,"low":4.66,"close":4.68,"volume":508330,"rsi_14":21.28,"sma_20":5.17,"sma_60":5.61,"sma_120":6.01},{"date":"2026-10-15","open":4.7,"high":4.79,"low":4.68,"close":4.69,"volume":400560,"rsi_14":23.31,"sma_20":5.13,"sma_60":5.59,"sma_120":5.99},{"date":"2026-10-16","open":4.7,"high":4.78,"low":4.7,"close":4.76,"volume":312433,"rsi_14":28.79,"sma_20":5.1,"sma_60":5.56,"sma_120":5.98},{"date":"2026-10-19","open":4.76,"high":4.81,"low":4.69,"close":4.76,"volume":285293,"rsi_14":29.01,"sma_20":5.06,"sma_60":5.54,"sma_120":5.96},{"date":"2026-10-20","open":4.78,"high":4.79,"low":4.63,"close":4.68,"volume":349213,"rsi_14":28.79,"sma_20":5.02,"sma_60":5.51,"sma_120":5.94},{"date":"2026-10-21","open":4.7,"high":4.72,"low":4.56,"close":4.57,"volume":349535,"rsi_14":31.93,"sma_20":4.97,"sma_60":5.48,"sma_120":5.92},{"date":"2026-10-22","open":4.55,"high":4.72,"low":4.54,"close":4.7,"volume":439786,"rsi_14":36.72,"sma_20":4.93,"sma_60":5.45,"sma_120":5.91}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":325.83,"pbr":1.09,"ttm_eps":null,"close":6.92},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":78.49,"pbr":0.79,"ttm_eps":null,"close":5.05},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":29.77,"pbr":0.98,"ttm_eps":null,"close":6.3},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":249.67,"pbr":1.31,"ttm_eps":null,"close":7.49},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":21.46,"pbr":1.03,"ttm_eps":null,"close":6.01},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":29.25,"pbr":1.39,"ttm_eps":null,"close":8.19},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":20.31,"pbr":1.19,"ttm_eps":null,"close":7.11},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":18.85,"pbr":1.04,"ttm_eps":null,"close":6.22},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":632.0,"pbr":1.07,"ttm_eps":null,"close":6.32}],"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":"AerSale Corp","phase":"above-fold","symbol_resolved":true}