{"status":"ok","report":{"price_analysis":{"current":13.38,"change_1d":0.5,"change_7d":7.9,"change_30d":-5.4,"high_30d":14.71,"low_30d":12.0,"position_in_range":51.0,"support":12.27,"resistance":14.44},"summary":"Aveanna Healthcare Holdings Inc(AVAH)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 29.00억. 현재가 $13.32, 전일 대비 +2.5%, 30일 -5.4%. PER 18.8배 / ROE 14.0%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 18.8배입니다. ROE 14.0%입니다. 시가총액 29.00억. 매출 26.03억, 영업이익 2.89억.","grade":"B","comment":"PER 18.76배, ROE 14.03%","per":18.85,"pbr":14.44,"roe":14.03,"eps":0.7100000000000001,"revenue":2602820000.0,"operating_income":289466000.0,"net_income":133028350.0,"market_cap":2913561900,"profit_margin":5.11,"roa":1.91,"operating_margin":11.12,"gross_margin":32.59,"debt_ratio":5.239855609742514,"total_assets":2106377000.0,"total_equity":287277000.0,"total_debt":1505290000.0,"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) 65.5로 강세 구간입니다. MACD(0.01)가 시그널선(-0.08)을 상회합니다(골든크로스). 현재가가 SMA20(12)과 SMA60(12) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 12~13 (현재 위치 122%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 66","rsi_14":65.53191489361703,"macd":0.013776489456999386,"macd_signal":-0.07876406539141247,"sma_20":12.496500000000001,"sma_60":12.420333333333335,"bb_upper":13.068313780876258,"bb_lower":11.924686219123744,"atr_14":0.37891428571428587},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 18.76x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":56,"summary":"매출 +3.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.5,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":5.3,"unit":"%","percentile":58,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 14.0%","metrics":[{"name":"ROE","value":14.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":59,"summary":"RSI 66","metrics":[{"name":"RSI (14)","value":65.5,"unit":"","percentile":66,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.4,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":48,"summary":"유동비율 1.2x, 순차입금비율 4.9x","metrics":[{"name":"유동비율","value":1.16,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":4.9,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":10.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 18.76x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +3.5%"},"profitability":{"grade":"C","reason":"ROE 14.0%"},"momentum":{"grade":"C","reason":"RSI 66"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.91,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":14.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":16.15,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":5.24,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":4.47,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":32.59,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":11.12,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.11,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 5.2배로 재무 리스크"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 5.2배로 재무 리스크"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":18.85,"current_pbr":14.44,"per_5y_high":283.93,"per_5y_low":9.76,"per_5y_avg":55.01,"per_percentile":57.1,"pbr_5y_high":93.94,"pbr_5y_low":2.82,"pbr_5y_avg":26.07,"pbr_percentile":75.0,"per_5y_median":15.85,"pbr_5y_median":3.77,"history":[{"quarter":"2024-Q4","per":283.93,"pbr":null},{"quarter":"2025-Q1","per":30.11,"pbr":null},{"quarter":"2025-Q2","per":15.85,"pbr":null},{"quarter":"2025-Q3","per":19.28,"pbr":93.94},{"quarter":"2025-Q4","per":14.09,"pbr":4.41},{"quarter":"2026-Q1","per":9.76,"pbr":2.82},{"quarter":"2026-Q2","per":12.07,"pbr":3.13},{"quarter":"현재","per":18.85,"pbr":14.44}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q4","close":4.57,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5.42,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5.23,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8.87,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8.17,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6.44,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8.57,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL CARE FACILITIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":283.93,"eps":0.0161,"close":4.57,"source":"reported"},{"date":"2025-01","per":285.79,"eps":0.0161,"close":4.6,"source":"reported"},{"date":"2025-02","per":264.67,"eps":0.0161,"close":4.26,"source":"reported"},{"date":"2025-03","per":30.11,"eps":0.18,"close":5.42,"source":"reported"},{"date":"2025-04","per":25.61,"eps":0.18,"close":4.61,"source":"reported"},{"date":"2025-05","per":29.61,"eps":0.18,"close":5.33,"source":"reported"},{"date":"2025-06","per":15.85,"eps":0.33,"close":5.23,"source":"reported"},{"date":"2025-07","per":12.03,"eps":0.33,"close":3.97,"source":"reported"},{"date":"2025-08","per":24.24,"eps":0.33,"close":8.0,"source":"reported"},{"date":"2025-09","per":19.28,"eps":0.46,"close":8.87,"source":"reported"},{"date":"2025-10","per":19.67,"eps":0.46,"close":9.05,"source":"reported"},{"date":"2025-11","per":20.3,"eps":0.46,"close":9.34,"source":"reported"},{"date":"2025-12","per":14.09,"eps":0.58,"close":8.17,"source":"reported"},{"date":"2026-01","per":14.48,"eps":0.58,"close":8.4,"source":"reported"},{"date":"2026-02","per":12.69,"eps":0.58,"close":7.36,"source":"reported"},{"date":"2026-03","per":9.76,"eps":0.66,"close":6.44,"source":"reported"},{"date":"2026-04","per":9.91,"eps":0.66,"close":6.54,"source":"reported"},{"date":"2026-05","per":10.86,"eps":0.66,"close":7.17,"source":"reported"},{"date":"2026-06","per":12.07,"eps":0.71,"close":8.57,"source":"reported"},{"date":"2026-07","per":13.23,"eps":0.71,"close":9.39,"source":"reported"},{"date":"2026-08","per":18.9,"eps":0.71,"close":13.42,"source":"reported"},{"date":"2026-09","per":17.48,"eps":0.71,"close":12.41,"source":"reported"},{"date":"2026-10","per":18.76,"eps":0.71,"close":13.32,"source":"reported"}],"trailing_per_history_meta":{"avg":51.45,"std":88.04,"upper_1sd":139.49,"lower_1sd":0.0,"current":18.76,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"18.8배"},{"label":"PBR","value":"14.4배"},{"label":"5년 PER 밴드","value":"하위 57%"},{"label":"ROE","value":"14.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:48:01.991313+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"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":["None"],"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":0.14025835691684332,"dividend_yield":null,"eps":0.21,"revenue":670483000.0,"operating_income":79980000.0,"net_income":40293000.0,"market_cap":null,"profit_margin":0.06009548340524667,"operating_margin":0.1192871407627039,"roa":0.019129054295598556,"gross_margin":0.3259217608798433,"total_equity":287277000.0,"total_assets":2106377000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":6.12,"pbr":6.93,"roe":0.17351657140952795,"dividend_yield":null,"eps":0.18,"revenue":647915000.0,"operating_income":75940000.0,"net_income":41653000.0,"market_cap":1398590000.0,"profit_margin":0.06428775379486507,"operating_margin":0.11720673236458486,"roa":0.020599412081216666,"gross_margin":0.3123619610597069,"total_equity":240052000.0,"total_assets":2022048000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.19036387758985093,"dividend_yield":null,"eps":0.17,"revenue":662480000.0,"operating_income":77274000.0,"net_income":37018350.0,"market_cap":null,"profit_margin":0.05587844161333173,"operating_margin":0.11664352131385099,"roa":0.018274196247550868,"gross_margin":0.3178526144185485,"total_equity":194461000.0,"total_assets":2025717000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":1.4185999596530159,"dividend_yield":null,"eps":0.15,"revenue":621942000.0,"operating_income":56272000.0,"net_income":14064000.0,"market_cap":null,"profit_margin":0.02261304108743259,"operating_margin":0.09047789022127466,"roa":0.007768204381545654,"gross_margin":0.3219351643722405,"total_equity":9914000.0,"total_assets":1810457000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.16,"revenue":589553000.0,"operating_income":80034000.0,"net_income":27025000.0,"market_cap":null,"profit_margin":0.045839814232138586,"operating_margin":0.1357536981407948,"roa":0.015259990141001744,"gross_margin":0.35755903201238903,"total_equity":-11262000.0,"total_assets":1770971000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.1,"revenue":559224000.0,"operating_income":51801000.0,"net_income":5193000.0,"market_cap":null,"profit_margin":0.009286082142397322,"operating_margin":0.09263014462898587,"roa":0.003126919325120127,"gross_margin":0.3282369855371014,"total_equity":-98669000.0,"total_assets":1660740000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.05,"revenue":519872000.0,"operating_income":45771000.0,"net_income":29180000.0,"market_cap":null,"profit_margin":0.056129201034100705,"operating_margin":0.08804282592638188,"roa":0.017542446347648243,"gross_margin":0.3303159239197341,"total_equity":-122090000.0,"total_assets":1663394000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.02,"revenue":509023000.0,"operating_income":34024000.0,"net_income":-42843000.0,"market_cap":null,"profit_margin":-0.08416712014977712,"operating_margin":0.06684177335798186,"roa":-0.026057587859133445,"gross_margin":0.3137363144690908,"total_equity":-154981000.0,"total_assets":1644166000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.01,"revenue":504958000.0,"operating_income":37126000.0,"net_income":13906000.0,"market_cap":null,"profit_margin":0.027538924029325212,"operating_margin":0.07352294646287413,"roa":0.008354636474783189,"gross_margin":0.3134260671184534,"total_equity":-117507000.0,"total_assets":1664465000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.06390436082054068,"revenue":490653000.0,"operating_income":22866000.0,"net_income":-11172000.0,"market_cap":null,"profit_margin":-0.02276965594829747,"operating_margin":0.04660320022500627,"roa":-0.006799955202586564,"gross_margin":0.2972650732798943,"total_equity":-134138000.0,"total_assets":1642952000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.14721111977062612,"revenue":478841000.0,"operating_income":29293000.0,"net_income":-25736000.0,"market_cap":null,"profit_margin":-0.05374644192957579,"operating_margin":0.061174794973696905,"roa":-0.015955511055589483,"gross_margin":0.310015224260245,"total_equity":-127435000.0,"total_assets":1612985000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.5856698532093036,"revenue":478010000.0,"operating_income":-76352000.0,"net_income":-102389000.0,"market_cap":null,"profit_margin":-0.21419844773121902,"operating_margin":-0.15972887596493798,"roa":-0.06187756956988656,"gross_margin":0.30807723687788957,"total_equity":-103578000.0,"total_assets":1654703000.0}],"current_price":13.38,"change_pct":0.45,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-04-28","close":12.0},{"date":"2021-04-29","close":11.53},{"date":"2021-04-30","close":11.68},{"date":"2021-05-03","close":11.8},{"date":"2021-05-04","close":11.75},{"date":"2021-05-05","close":11.5},{"date":"2021-05-06","close":11.5},{"date":"2021-05-07","close":11.53},{"date":"2021-05-10","close":11.6},{"date":"2021-05-11","close":11.21},{"date":"2021-05-12","close":10.51},{"date":"2021-05-13","close":10.06},{"date":"2021-05-14","close":10.5},{"date":"2021-05-17","close":10.52},{"date":"2021-05-18","close":10.83},{"date":"2021-05-19","close":10.93},{"date":"2021-05-20","close":11.39},{"date":"2021-05-21","close":11.76},{"date":"2021-05-24","close":11.5},{"date":"2021-05-25","close":11.29},{"date":"2021-05-26","close":11.48},{"date":"2021-05-27","close":11.65},{"date":"2021-05-28","close":11.6},{"date":"2021-06-01","close":11.86},{"date":"2021-06-02","close":11.79},{"date":"2021-06-03","close":11.67},{"date":"2021-06-04","close":12.07},{"date":"2021-06-07","close":12.18},{"date":"2021-06-08","close":12.61},{"date":"2021-06-09","close":12.66},{"date":"2021-06-10","close":12.6},{"date":"2021-06-11","close":12.69},{"date":"2021-06-14","close":12.89},{"date":"2021-06-15","close":12.73},{"date":"2021-06-16","close":12.37},{"date":"2021-06-17","close":12.66},{"date":"2021-06-18","close":12.55},{"date":"2021-06-21","close":12.7},{"date":"2021-06-22","close":12.55},{"date":"2021-06-23","close":12.6},{"date":"2021-06-24","close":12.7},{"date":"2021-06-25","close":12.64},{"date":"2021-06-28","close":12.45},{"date":"2021-06-29","close":12.4},{"date":"2021-06-30","close":12.37},{"date":"2021-07-01","close":12.39},{"date":"2021-07-02","close":12.47},{"date":"2021-07-06","close":12.5},{"date":"2021-07-07","close":12.12},{"date":"2021-07-08","close":11.85},{"date":"2021-07-09","close":11.55},{"date":"2021-07-12","close":11.61},{"date":"2021-07-13","close":11.53},{"date":"2021-07-14","close":11.13},{"date":"2021-07-15","close":11.08},{"date":"2021-07-16","close":10.97},{"date":"2021-07-19","close":10.77},{"date":"2021-07-20","close":10.97},{"date":"2021-07-21","close":10.97},{"date":"2021-07-22","close":10.79},{"date":"2021-07-23","close":10.84},{"date":"2021-07-26","close":10.39},{"date":"2021-07-27","close":10.13},{"date":"2021-07-28","close":10.0},{"date":"2021-07-29","close":10.15},{"date":"2021-07-30","close":10.34},{"date":"2021-08-02","close":10.07},{"date":"2021-08-03","close":9.9},{"date":"2021-08-04","close":9.44},{"date":"2021-08-05","close":9.39},{"date":"2021-08-06","close":9.29},{"date":"2021-08-09","close":9.16},{"date":"2021-08-10","close":9.23},{"date":"2021-08-11","close":9.44},{"date":"2021-08-12","close":10.0},{"date":"2021-08-13","close":9.49},{"date":"2021-08-16","close":9.05},{"date":"2021-08-17","close":9.06},{"date":"2021-08-18","close":8.91},{"date":"2021-08-19","close":8.75},{"date":"2021-08-20","close":8.7},{"date":"2021-08-23","close":8.79},{"date":"2021-08-24","close":9.12},{"date":"2021-08-25","close":8.91},{"date":"2021-08-26","close":9.14},{"date":"2021-08-27","close":9.4},{"date":"2021-08-30","close":9.41},{"date":"2021-08-31","close":9.44},{"date":"2021-09-01","close":9.47},{"date":"2021-09-02","close":9.44},{"date":"2021-09-03","close":9.38},{"date":"2021-09-07","close":9.3},{"date":"2021-09-08","close":9.12},{"date":"2021-09-09","close":9.15},{"date":"2021-09-10","close":8.96},{"date":"2021-09-13","close":8.98},{"date":"2021-09-14","close":8.79},{"date":"2021-09-15","close":8.74},{"date":"2021-09-16","close":8.73},{"date":"2021-09-17","close":8.69},{"date":"2021-09-20","close":8.34},{"date":"2021-09-21","close":8.25},{"date":"2021-09-22","close":8.14},{"date":"2021-09-23","close":8.26},{"date":"2021-09-24","close":8.15},{"date":"2021-09-27","close":8.0},{"date":"2021-09-28","close":7.88},{"date":"2021-09-29","close":7.87},{"date":"2021-09-30","close":8.02},{"date":"2021-10-01","close":7.96},{"date":"2021-10-04","close":7.68},{"date":"2021-10-05","close":7.77},{"date":"2021-10-06","close":7.45},{"date":"2021-10-07","close":7.28},{"date":"2021-10-08","close":7.27},{"date":"2021-10-11","close":7.11},{"date":"2021-10-12","close":6.99},{"date":"2021-10-13","close":6.89},{"date":"2021-10-14","close":6.72},{"date":"2021-10-15","close":6.73},{"date":"2021-10-18","close":6.47},{"date":"2021-10-19","close":6.91},{"date":"2021-10-20","close":7.11},{"date":"2021-10-21","close":7.27},{"date":"2021-10-22","close":7.22},{"date":"2021-10-25","close":6.99},{"date":"2021-10-26","close":7.0},{"date":"2021-10-27","close":7.25},{"date":"2021-10-28","close":7.65},{"date":"2021-10-29","close":7.72},{"date":"2021-11-01","close":8.11},{"date":"2021-11-02","close":8.15},{"date":"2021-11-03","close":8.38},{"date":"2021-11-04","close":8.28},{"date":"2021-11-05","close":8.36},{"date":"2021-11-08","close":8.59},{"date":"2021-11-09","close":8.71},{"date":"2021-11-10","close":8.84},{"date":"2021-11-11","close":8.63},{"date":"2021-11-12","close":8.84},{"date":"2021-11-15","close":8.57},{"date":"2021-11-16","close":7.92},{"date":"2021-11-17","close":7.71},{"date":"2021-11-18","close":7.47},{"date":"2021-11-19","close":7.38},{"date":"2021-11-22","close":7.49},{"date":"2021-11-23","close":7.24},{"date":"2021-11-24","close":7.39},{"date":"2021-11-26","close":7.14},{"date":"2021-11-29","close":7.1},{"date":"2021-11-30","close":6.44},{"date":"2021-12-01","close":6.08},{"date":"2021-12-02","close":6.32},{"date":"2021-12-03","close":6.28},{"date":"2021-12-06","close":6.21},{"date":"2021-12-07","close":6.56},{"date":"2021-12-08","close":6.52},{"date":"2021-12-09","close":6.54},{"date":"2021-12-10","close":6.66},{"date":"2021-12-13","close":6.5},{"date":"2021-12-14","close":6.73},{"date":"2021-12-15","close":6.55},{"date":"2021-12-16","close":6.17},{"date":"2021-12-17","close":6.55},{"date":"2021-12-20","close":6.5},{"date":"2021-12-21","close":6.84},{"date":"2021-12-22","close":7.0},{"date":"2021-12-23","close":7.07},{"date":"2021-12-27","close":7.07},{"date":"2021-12-28","close":7.12},{"date":"2021-12-29","close":7.0},{"date":"2021-12-30","close":7.19},{"date":"2021-12-31","close":7.4},{"date":"2022-01-03","close":7.46},{"date":"2022-01-04","close":7.35},{"date":"2022-01-05","close":7.21},{"date":"2022-01-06","close":7.04},{"date":"2022-01-07","close":6.52},{"date":"2022-01-10","close":6.57},{"date":"2022-01-11","close":6.81},{"date":"2022-01-12","close":6.56},{"date":"2022-01-13","close":6.34},{"date":"2022-01-14","close":6.35},{"date":"2022-01-18","close":5.88},{"date":"2022-01-19","close":5.77},{"date":"2022-01-20","close":5.79},{"date":"2022-01-21","close":5.84},{"date":"2022-01-24","close":6.13},{"date":"2022-01-25","close":5.76},{"date":"2022-01-26","close":5.69},{"date":"2022-01-27","close":5.4},{"date":"2022-01-28","close":5.35},{"date":"2022-01-31","close":5.49},{"date":"2022-02-01","close":5.31},{"date":"2022-02-02","close":5.2},{"date":"2022-02-03","close":5.31},{"date":"2022-02-04","close":5.52},{"date":"2022-02-07","close":5.12},{"date":"2022-02-08","close":5.11},{"date":"2022-02-09","close":5.32},{"date":"2022-02-10","close":5.38},{"date":"2022-02-11","close":5.05},{"date":"2022-02-14","close":4.93},{"date":"2022-02-15","close":5.17},{"date":"2022-02-16","close":5.25},{"date":"2022-02-17","close":5.01},{"date":"2022-02-18","close":4.91},{"date":"2022-02-22","close":4.83},{"date":"2022-02-23","close":4.69},{"date":"2022-02-24","close":4.9},{"date":"2022-02-25","close":5.24},{"date":"2022-02-28","close":5.25},{"date":"2022-03-01","close":5.13},{"date":"2022-03-02","close":5.0},{"date":"2022-03-03","close":4.69},{"date":"2022-03-04","close":4.05},{"date":"2022-03-07","close":4.62},{"date":"2022-03-08","close":4.58},{"date":"2022-03-09","close":5.1},{"date":"2022-03-10","close":4.86},{"date":"2022-03-11","close":5.08},{"date":"2022-03-14","close":4.94},{"date":"2022-03-15","close":4.98},{"date":"2022-03-16","close":5.37},{"date":"2022-03-17","close":5.87},{"date":"2022-03-18","close":5.76},{"date":"2022-03-21","close":5.59},{"date":"2022-03-22","close":5.61},{"date":"2022-03-23","close":5.47},{"date":"2022-03-24","close":5.45},{"date":"2022-03-25","close":5.24},{"date":"2022-03-28","close":5.39},{"date":"2022-03-29","close":3.95},{"date":"2022-03-30","close":3.77},{"date":"2022-03-31","close":3.41},{"date":"2022-04-01","close":3.42},{"date":"2022-04-04","close":3.34},{"date":"2022-04-05","close":3.24},{"date":"2022-04-06","close":3.22},{"date":"2022-04-07","close":3.15},{"date":"2022-04-08","close":3.09},{"date":"2022-04-11","close":2.97},{"date":"2022-04-12","close":3.12},{"date":"2022-04-13","close":3.26},{"date":"2022-04-14","close":3.32},{"date":"2022-04-18","close":3.1},{"date":"2022-04-19","close":3.16},{"date":"2022-04-20","close":3.16},{"date":"2022-04-21","close":3.17},{"date":"2022-04-22","close":3.05},{"date":"2022-04-25","close":3.1},{"date":"2022-04-26","close":3.0},{"date":"2022-04-27","close":3.02},{"date":"2022-04-28","close":3.06},{"date":"2022-04-29","close":2.92},{"date":"2022-05-02","close":2.93},{"date":"2022-05-03","close":2.87},{"date":"2022-05-04","close":2.97},{"date":"2022-05-05","close":2.78},{"date":"2022-05-06","close":2.88},{"date":"2022-05-09","close":2.78},{"date":"2022-05-10","close":2.76},{"date":"2022-05-11","close":2.58},{"date":"2022-05-12","close":2.43},{"date":"2022-05-13","close":2.72},{"date":"2022-05-16","close":2.91},{"date":"2022-05-17","close":2.84},{"date":"2022-05-18","close":2.72},{"date":"2022-05-19","close":2.93},{"date":"2022-05-20","close":2.88},{"date":"2022-05-23","close":3.03},{"date":"2022-05-24","close":3.0},{"date":"2022-05-25","close":3.06},{"date":"2022-05-26","close":3.08},{"date":"2022-05-27","close":3.08},{"date":"2022-05-31","close":3.08},{"date":"2022-06-01","close":2.99},{"date":"2022-06-02","close":3.09},{"date":"2022-06-03","close":2.98},{"date":"2022-06-06","close":2.98},{"date":"2022-06-07","close":3.02},{"date":"2022-06-08","close":3.03},{"date":"2022-06-09","close":2.88},{"date":"2022-06-10","close":2.87},{"date":"2022-06-13","close":2.73},{"date":"2022-06-14","close":2.56},{"date":"2022-06-15","close":2.69},{"date":"2022-06-16","close":2.47},{"date":"2022-06-17","close":2.69},{"date":"2022-06-21","close":2.22},{"date":"2022-06-22","close":2.37},{"date":"2022-06-23","close":2.71},{"date":"2022-06-24","close":2.63},{"date":"2022-06-27","close":2.55},{"date":"2022-06-28","close":2.46},{"date":"2022-06-29","close":2.38},{"date":"2022-06-30","close":2.26},{"date":"2022-07-01","close":2.37},{"date":"2022-07-05","close":2.38},{"date":"2022-07-06","close":2.4},{"date":"2022-07-07","close":2.49},{"date":"2022-07-08","close":2.51},{"date":"2022-07-11","close":2.43},{"date":"2022-07-12","close":2.49},{"date":"2022-07-13","close":2.43},{"date":"2022-07-14","close":2.36},{"date":"2022-07-15","close":2.5},{"date":"2022-07-18","close":2.56},{"date":"2022-07-19","close":2.31},{"date":"2022-07-20","close":2.15},{"date":"2022-07-21","close":2.23},{"date":"2022-07-22","close":2.02},{"date":"2022-07-25","close":1.97},{"date":"2022-07-26","close":2.17},{"date":"2022-07-27","close":2.1},{"date":"2022-07-28","close":2.13},{"date":"2022-07-29","close":2.12},{"date":"2022-08-01","close":2.08},{"date":"2022-08-02","close":2.17},{"date":"2022-08-03","close":2.19},{"date":"2022-08-04","close":2.15},{"date":"2022-08-05","close":2.23},{"date":"2022-08-08","close":2.25},{"date":"2022-08-09","close":2.24},{"date":"2022-08-10","close":2.32},{"date":"2022-08-11","close":2.12},{"date":"2022-08-12","close":2.14},{"date":"2022-08-15","close":2.11},{"date":"2022-08-16","close":2.11},{"date":"2022-08-17","close":2.08},{"date":"2022-08-18","close":2.13},{"date":"2022-08-19","close":1.94},{"date":"2022-08-22","close":2.0},{"date":"2022-08-23","close":1.92},{"date":"2022-08-24","close":1.93},{"date":"2022-08-25","close":2.11},{"date":"2022-08-26","close":1.99},{"date":"2022-08-29","close":1.97},{"date":"2022-08-30","close":1.87},{"date":"2022-08-31","close":1.82},{"date":"2022-09-01","close":1.74},{"date":"2022-09-02","close":1.67},{"date":"2022-09-06","close":1.69},{"date":"2022-09-07","close":1.81},{"date":"2022-09-08","close":1.93},{"date":"2022-09-09","close":2.02},{"date":"2022-09-12","close":2.05},{"date":"2022-09-13","close":2.02},{"date":"2022-09-14","close":1.92},{"date":"2022-09-15","close":1.93},{"date":"2022-09-16","close":1.9},{"date":"2022-09-19","close":1.88},{"date":"2022-09-20","close":1.81},{"date":"2022-09-21","close":1.83},{"date":"2022-09-22","close":1.73},{"date":"2022-09-23","close":1.69},{"date":"2022-09-26","close":1.63},{"date":"2022-09-27","close":1.58},{"date":"2022-09-28","close":1.645},{"date":"2022-09-29","close":1.56},{"date":"2022-09-30","close":1.5},{"date":"2022-10-03","close":1.53},{"date":"2022-10-04","close":1.64},{"date":"2022-10-05","close":1.54},{"date":"2022-10-06","close":1.45},{"date":"2022-10-07","close":1.32},{"date":"2022-10-10","close":1.35},{"date":"2022-10-11","close":1.28},{"date":"2022-10-12","close":1.24},{"date":"2022-10-13","close":1.23},{"date":"2022-10-14","close":1.2},{"date":"2022-10-17","close":1.38},{"date":"2022-10-18","close":1.4},{"date":"2022-10-19","close":1.35},{"date":"2022-10-20","close":1.44},{"date":"2022-10-21","close":1.47},{"date":"2022-10-24","close":1.47},{"date":"2022-10-25","close":1.51},{"date":"2022-10-26","close":1.56},{"date":"2022-10-27","close":1.5},{"date":"2022-10-28","close":1.44},{"date":"2022-10-31","close":1.39},{"date":"2022-11-01","close":1.34},{"date":"2022-11-02","close":1.23},{"date":"2022-11-03","close":1.22},{"date":"2022-11-04","close":1.19},{"date":"2022-11-07","close":1.2},{"date":"2022-11-08","close":1.12},{"date":"2022-11-09","close":1.06},{"date":"2022-11-10","close":0.964},{"date":"2022-11-11","close":1.0},{"date":"2022-11-14","close":0.961},{"date":"2022-11-15","close":0.881},{"date":"2022-11-16","close":0.802},{"date":"2022-11-17","close":0.89},{"date":"2022-11-18","close":0.775},{"date":"2022-11-21","close":0.786},{"date":"2022-11-22","close":0.762},{"date":"2022-11-23","close":0.735},{"date":"2022-11-25","close":0.766},{"date":"2022-11-28","close":0.721},{"date":"2022-11-29","close":0.707},{"date":"2022-11-30","close":0.679},{"date":"2022-12-01","close":0.755},{"date":"2022-12-02","close":0.827},{"date":"2022-12-05","close":0.797},{"date":"2022-12-06","close":0.764},{"date":"2022-12-07","close":0.733},{"date":"2022-12-08","close":0.742},{"date":"2022-12-09","close":0.767},{"date":"2022-12-12","close":0.871},{"date":"2022-12-13","close":0.836},{"date":"2022-12-14","close":0.885},{"date":"2022-12-15","close":0.829},{"date":"2022-12-16","close":0.816},{"date":"2022-12-19","close":0.781},{"date":"2022-12-20","close":0.767},{"date":"2022-12-21","close":0.814},{"date":"2022-12-22","close":0.786},{"date":"2022-12-23","close":0.77},{"date":"2022-12-27","close":0.718},{"date":"2022-12-28","close":0.723},{"date":"2022-12-29","close":0.676},{"date":"2022-12-30","close":0.78},{"date":"2023-01-03","close":0.71},{"date":"2023-01-04","close":0.754},{"date":"2023-01-05","close":0.769},{"date":"2023-01-06","close":0.832},{"date":"2023-01-09","close":0.96},{"date":"2023-01-10","close":0.998},{"date":"2023-01-11","close":1.0},{"date":"2023-01-12","close":1.01},{"date":"2023-01-13","close":1.25},{"date":"2023-01-17","close":1.2},{"date":"2023-01-18","close":1.18},{"date":"2023-01-19","close":1.11},{"date":"2023-01-20","close":1.16},{"date":"2023-01-23","close":1.22},{"date":"2023-01-24","close":1.27},{"date":"2023-01-25","close":1.34},{"date":"2023-01-26","close":1.31},{"date":"2023-01-27","close":1.27},{"date":"2023-01-30","close":1.2},{"date":"2023-01-31","close":1.22},{"date":"2023-02-01","close":1.21},{"date":"2023-02-02","close":1.22},{"date":"2023-02-03","close":1.26},{"date":"2023-02-06","close":1.115},{"date":"2023-02-07","close":1.18},{"date":"2023-02-08","close":1.14},{"date":"2023-02-09","close":1.17},{"date":"2023-02-10","close":1.21},{"date":"2023-02-13","close":1.25},{"date":"2023-02-14","close":1.26},{"date":"2023-02-15","close":1.25},{"date":"2023-02-16","close":1.19},{"date":"2023-02-17","close":1.23},{"date":"2023-02-21","close":1.2},{"date":"2023-02-22","close":1.21},{"date":"2023-02-23","close":1.29},{"date":"2023-02-24","close":1.28},{"date":"2023-02-27","close":1.22},{"date":"2023-02-28","close":1.22},{"date":"2023-03-01","close":1.21},{"date":"2023-03-02","close":1.25},{"date":"2023-03-03","close":1.45},{"date":"2023-03-06","close":1.4},{"date":"2023-03-07","close":1.45},{"date":"2023-03-08","close":1.59},{"date":"2023-03-09","close":1.4},{"date":"2023-03-10","close":1.31},{"date":"2023-03-13","close":1.55},{"date":"2023-03-14","close":1.46},{"date":"2023-03-15","close":1.49},{"date":"2023-03-16","close":1.39},{"date":"2023-03-17","close":1.3},{"date":"2023-03-20","close":1.14},{"date":"2023-03-21","close":1.14},{"date":"2023-03-22","close":0.996},{"date":"2023-03-23","close":1.01},{"date":"2023-03-24","close":1.06},{"date":"2023-03-27","close":1.02},{"date":"2023-03-28","close":1.04},{"date":"2023-03-29","close":1.07},{"date":"2023-03-30","close":1.05},{"date":"2023-03-31","close":1.04},{"date":"2023-04-03","close":1.01},{"date":"2023-04-04","close":1.08},{"date":"2023-04-05","close":1.0},{"date":"2023-04-06","close":1.03},{"date":"2023-04-10","close":1.1},{"date":"2023-04-11","close":1.14},{"date":"2023-04-12","close":1.18},{"date":"2023-04-13","close":1.27},{"date":"2023-04-14","close":1.25},{"date":"2023-04-17","close":1.17},{"date":"2023-04-18","close":1.1},{"date":"2023-04-19","close":1.05},{"date":"2023-04-20","close":1.05},{"date":"2023-04-21","close":1.09},{"date":"2023-04-24","close":1.11},{"date":"2023-04-25","close":1.17},{"date":"2023-04-26","close":1.14},{"date":"2023-04-27","close":1.17},{"date":"2023-04-28","close":1.23},{"date":"2023-05-01","close":1.17},{"date":"2023-05-02","close":1.09},{"date":"2023-05-03","close":1.14},{"date":"2023-05-04","close":1.09},{"date":"2023-05-05","close":1.08},{"date":"2023-05-08","close":1.02},{"date":"2023-05-09","close":1.01},{"date":"2023-05-10","close":1.05},{"date":"2023-05-11","close":1.09},{"date":"2023-05-12","close":1.12},{"date":"2023-05-15","close":1.07},{"date":"2023-05-16","close":1.11},{"date":"2023-05-17","close":1.22},{"date":"2023-05-18","close":1.24},{"date":"2023-05-19","close":1.23},{"date":"2023-05-22","close":1.26},{"date":"2023-05-23","close":1.27},{"date":"2023-05-24","close":1.21},{"date":"2023-05-25","close":1.115},{"date":"2023-05-26","close":0.975},{"date":"2023-05-30","close":1.19},{"date":"2023-05-31","close":1.18},{"date":"2023-06-01","close":1.24},{"date":"2023-06-02","close":1.31},{"date":"2023-06-05","close":1.25},{"date":"2023-06-06","close":1.37},{"date":"2023-06-07","close":1.38},{"date":"2023-06-08","close":1.37},{"date":"2023-06-09","close":1.33},{"date":"2023-06-12","close":1.28},{"date":"2023-06-13","close":1.37},{"date":"2023-06-14","close":1.32},{"date":"2023-06-15","close":1.49},{"date":"2023-06-16","close":1.58},{"date":"2023-06-20","close":1.48},{"date":"2023-06-21","close":1.48},{"date":"2023-06-22","close":1.46},{"date":"2023-06-23","close":1.85},{"date":"2023-06-26","close":1.86},{"date":"2023-06-27","close":1.86},{"date":"2023-06-28","close":1.73},{"date":"2023-06-29","close":1.78},{"date":"2023-06-30","close":1.69},{"date":"2023-07-03","close":1.57},{"date":"2023-07-05","close":1.57},{"date":"2023-07-06","close":1.49},{"date":"2023-07-07","close":1.55},{"date":"2023-07-10","close":1.57},{"date":"2023-07-11","close":1.62},{"date":"2023-07-12","close":1.53},{"date":"2023-07-13","close":1.64},{"date":"2023-07-14","close":1.56},{"date":"2023-07-17","close":1.62},{"date":"2023-07-18","close":1.66},{"date":"2023-07-19","close":1.76},{"date":"2023-07-20","close":1.78},{"date":"2023-07-21","close":1.77},{"date":"2023-07-24","close":1.81},{"date":"2023-07-25","close":1.79},{"date":"2023-07-26","close":1.83},{"date":"2023-07-27","close":1.73},{"date":"2023-07-28","close":1.73},{"date":"2023-07-31","close":1.73},{"date":"2023-08-01","close":1.68},{"date":"2023-08-02","close":1.6},{"date":"2023-08-03","close":1.82},{"date":"2023-08-04","close":1.73},{"date":"2023-08-07","close":1.67},{"date":"2023-08-08","close":1.7},{"date":"2023-08-09","close":1.76},{"date":"2023-08-10","close":1.82},{"date":"2023-08-11","close":1.84},{"date":"2023-08-14","close":1.79},{"date":"2023-08-15","close":1.77},{"date":"2023-08-16","close":1.7},{"date":"2023-08-17","close":1.65},{"date":"2023-08-18","close":1.66},{"date":"2023-08-21","close":1.61},{"date":"2023-08-22","close":1.57},{"date":"2023-08-23","close":1.56},{"date":"2023-08-24","close":1.48},{"date":"2023-08-25","close":1.425},{"date":"2023-08-28","close":1.45},{"date":"2023-08-29","close":1.44},{"date":"2023-08-30","close":1.54},{"date":"2023-08-31","close":1.44},{"date":"2023-09-01","close":1.43},{"date":"2023-09-05","close":1.43},{"date":"2023-09-06","close":1.39},{"date":"2023-09-07","close":1.39},{"date":"2023-09-08","close":1.39},{"date":"2023-09-11","close":1.42},{"date":"2023-09-12","close":1.41},{"date":"2023-09-13","close":1.41},{"date":"2023-09-14","close":1.43},{"date":"2023-09-15","close":1.4},{"date":"2023-09-18","close":1.37},{"date":"2023-09-19","close":1.35},{"date":"2023-09-20","close":1.29},{"date":"2023-09-21","close":1.25},{"date":"2023-09-22","close":1.24},{"date":"2023-09-25","close":1.24},{"date":"2023-09-26","close":1.18},{"date":"2023-09-27","close":1.16},{"date":"2023-09-28","close":1.19},{"date":"2023-09-29","close":1.19},{"date":"2023-10-02","close":1.18},{"date":"2023-10-03","close":1.15},{"date":"2023-10-04","close":1.16},{"date":"2023-10-05","close":1.14},{"date":"2023-10-06","close":1.15},{"date":"2023-10-09","close":1.14},{"date":"2023-10-10","close":1.13},{"date":"2023-10-11","close":1.14},{"date":"2023-10-12","close":1.09},{"date":"2023-10-13","close":1.17},{"date":"2023-10-16","close":1.29},{"date":"2023-10-17","close":1.37},{"date":"2023-10-18","close":1.33},{"date":"2023-10-19","close":1.27},{"date":"2023-10-20","close":1.25},{"date":"2023-10-23","close":1.25},{"date":"2023-10-24","close":1.18},{"date":"2023-10-25","close":1.21},{"date":"2023-10-26","close":1.19},{"date":"2023-10-27","close":1.2},{"date":"2023-10-30","close":1.39},{"date":"2023-10-31","close":1.38},{"date":"2023-11-01","close":1.43},{"date":"2023-11-02","close":1.48},{"date":"2023-11-03","close":1.47},{"date":"2023-11-06","close":1.48},{"date":"2023-11-07","close":1.53},{"date":"2023-11-08","close":1.49},{"date":"2023-11-09","close":1.52},{"date":"2023-11-10","close":1.6},{"date":"2023-11-13","close":1.6},{"date":"2023-11-14","close":1.88},{"date":"2023-11-15","close":1.905},{"date":"2023-11-16","close":1.88},{"date":"2023-11-17","close":2.21},{"date":"2023-11-20","close":2.2},{"date":"2023-11-21","close":2.18},{"date":"2023-11-22","close":2.3},{"date":"2023-11-24","close":2.27},{"date":"2023-11-27","close":2.52},{"date":"2023-11-28","close":2.74},{"date":"2023-11-29","close":2.89},{"date":"2023-11-30","close":2.73},{"date":"2023-12-01","close":2.72},{"date":"2023-12-04","close":2.82},{"date":"2023-12-05","close":2.72},{"date":"2023-12-06","close":2.66},{"date":"2023-12-07","close":2.57},{"date":"2023-12-08","close":2.62},{"date":"2023-12-11","close":2.43},{"date":"2023-12-12","close":2.34},{"date":"2023-12-13","close":2.3},{"date":"2023-12-14","close":2.3},{"date":"2023-12-15","close":2.37},{"date":"2023-12-18","close":2.32},{"date":"2023-12-19","close":2.58},{"date":"2023-12-20","close":2.51},{"date":"2023-12-21","close":2.65},{"date":"2023-12-22","close":2.73},{"date":"2023-12-26","close":2.89},{"date":"2023-12-27","close":2.99},{"date":"2023-12-28","close":2.89},{"date":"2023-12-29","close":2.68},{"date":"2024-01-02","close":2.76},{"date":"2024-01-03","close":2.61},{"date":"2024-01-04","close":2.57},{"date":"2024-01-05","close":2.56},{"date":"2024-01-08","close":2.61},{"date":"2024-01-09","close":2.51},{"date":"2024-01-10","close":2.51},{"date":"2024-01-11","close":2.39},{"date":"2024-01-12","close":2.4},{"date":"2024-01-16","close":2.29},{"date":"2024-01-17","close":2.31},{"date":"2024-01-18","close":2.25},{"date":"2024-01-19","close":2.32},{"date":"2024-01-22","close":2.56},{"date":"2024-01-23","close":2.42},{"date":"2024-01-24","close":2.38},{"date":"2024-01-25","close":2.34},{"date":"2024-01-26","close":2.38},{"date":"2024-01-29","close":2.515},{"date":"2024-01-30","close":2.45},{"date":"2024-01-31","close":2.3},{"date":"2024-02-01","close":2.42},{"date":"2024-02-02","close":2.53},{"date":"2024-02-05","close":2.38},{"date":"2024-02-06","close":2.42},{"date":"2024-02-07","close":2.41},{"date":"2024-02-08","close":2.46},{"date":"2024-02-09","close":2.53},{"date":"2024-02-12","close":2.52},{"date":"2024-02-13","close":2.27},{"date":"2024-02-14","close":2.41},{"date":"2024-02-15","close":2.49},{"date":"2024-02-16","close":2.39},{"date":"2024-02-20","close":2.28},{"date":"2024-02-21","close":2.23},{"date":"2024-02-22","close":2.2},{"date":"2024-02-23","close":2.28},{"date":"2024-02-26","close":2.41},{"date":"2024-02-27","close":2.43},{"date":"2024-02-28","close":2.37},{"date":"2024-02-29","close":2.37},{"date":"2024-03-01","close":2.39},{"date":"2024-03-04","close":2.22},{"date":"2024-03-05","close":2.23},{"date":"2024-03-06","close":2.27},{"date":"2024-03-07","close":2.21},{"date":"2024-03-08","close":2.35},{"date":"2024-03-11","close":2.35},{"date":"2024-03-12","close":2.51},{"date":"2024-03-13","close":2.5},{"date":"2024-03-14","close":2.425},{"date":"2024-03-15","close":2.475},{"date":"2024-03-18","close":2.42},{"date":"2024-03-19","close":2.47},{"date":"2024-03-20","close":2.44},{"date":"2024-03-21","close":2.51},{"date":"2024-03-22","close":2.51},{"date":"2024-03-25","close":2.46},{"date":"2024-03-26","close":2.34},{"date":"2024-03-27","close":2.45},{"date":"2024-03-28","close":2.49},{"date":"2024-04-01","close":2.61},{"date":"2024-04-02","close":2.49},{"date":"2024-04-03","close":2.5},{"date":"2024-04-04","close":2.47},{"date":"2024-04-05","close":2.6},{"date":"2024-04-08","close":2.47},{"date":"2024-04-09","close":2.5},{"date":"2024-04-10","close":2.4},{"date":"2024-04-11","close":2.4},{"date":"2024-04-12","close":2.34},{"date":"2024-04-15","close":2.29},{"date":"2024-04-16","close":2.28},{"date":"2024-04-17","close":2.22},{"date":"2024-04-18","close":2.16},{"date":"2024-04-19","close":2.29},{"date":"2024-04-22","close":2.27},{"date":"2024-04-23","close":2.27},{"date":"2024-04-24","close":2.31},{"date":"2024-04-25","close":2.2},{"date":"2024-04-26","close":2.2},{"date":"2024-04-29","close":2.25},{"date":"2024-04-30","close":2.25},{"date":"2024-05-01","close":2.23},{"date":"2024-05-02","close":2.27},{"date":"2024-05-03","close":2.33},{"date":"2024-05-06","close":2.37},{"date":"2024-05-07","close":2.36},{"date":"2024-05-08","close":2.42},{"date":"2024-05-09","close":2.48},{"date":"2024-05-10","close":2.5},{"date":"2024-05-13","close":2.48},{"date":"2024-05-14","close":2.57},{"date":"2024-05-15","close":2.72},{"date":"2024-05-16","close":2.65},{"date":"2024-05-17","close":2.66},{"date":"2024-05-20","close":2.91},{"date":"2024-05-21","close":2.92},{"date":"2024-05-22","close":2.82},{"date":"2024-05-23","close":2.71},{"date":"2024-05-24","close":2.8},{"date":"2024-05-28","close":2.78},{"date":"2024-05-29","close":2.6},{"date":"2024-05-30","close":2.62},{"date":"2024-05-31","close":2.61},{"date":"2024-06-03","close":2.58},{"date":"2024-06-04","close":2.59},{"date":"2024-06-05","close":2.6},{"date":"2024-06-06","close":2.57},{"date":"2024-06-07","close":2.49},{"date":"2024-06-10","close":2.5},{"date":"2024-06-11","close":2.51},{"date":"2024-06-12","close":2.54},{"date":"2024-06-13","close":2.52},{"date":"2024-06-14","close":2.48},{"date":"2024-06-17","close":2.85},{"date":"2024-06-18","close":2.64},{"date":"2024-06-20","close":2.55},{"date":"2024-06-21","close":2.56},{"date":"2024-06-24","close":2.49},{"date":"2024-06-25","close":2.35},{"date":"2024-06-26","close":2.33},{"date":"2024-06-27","close":2.56},{"date":"2024-06-28","close":2.76},{"date":"2024-07-01","close":2.485},{"date":"2024-07-02","close":2.57},{"date":"2024-07-03","close":2.65},{"date":"2024-07-05","close":2.52},{"date":"2024-07-08","close":2.57},{"date":"2024-07-09","close":2.53},{"date":"2024-07-10","close":2.57},{"date":"2024-07-11","close":2.91},{"date":"2024-07-12","close":3.19},{"date":"2024-07-15","close":3.52},{"date":"2024-07-16","close":3.68},{"date":"2024-07-17","close":3.85},{"date":"2024-07-18","close":3.33},{"date":"2024-07-19","close":3.44},{"date":"2024-07-22","close":4.0},{"date":"2024-07-23","close":4.54},{"date":"2024-07-24","close":4.07},{"date":"2024-07-25","close":4.25},{"date":"2024-07-26","close":4.39},{"date":"2024-07-29","close":4.4},{"date":"2024-07-30","close":4.32},{"date":"2024-07-31","close":4.21},{"date":"2024-08-01","close":4.16},{"date":"2024-08-02","close":3.91},{"date":"2024-08-05","close":3.27},{"date":"2024-08-06","close":3.71},{"date":"2024-08-07","close":3.43},{"date":"2024-08-08","close":4.535},{"date":"2024-08-09","close":4.71},{"date":"2024-08-12","close":4.64},{"date":"2024-08-13","close":4.61},{"date":"2024-08-14","close":4.58},{"date":"2024-08-15","close":5.0},{"date":"2024-08-16","close":4.97},{"date":"2024-08-19","close":5.21},{"date":"2024-08-20","close":5.11},{"date":"2024-08-21","close":5.395},{"date":"2024-08-22","close":5.42},{"date":"2024-08-23","close":5.6},{"date":"2024-08-26","close":5.49},{"date":"2024-08-27","close":5.46},{"date":"2024-08-28","close":5.4},{"date":"2024-08-29","close":5.47},{"date":"2024-08-30","close":5.65},{"date":"2024-09-03","close":5.35},{"date":"2024-09-04","close":5.42},{"date":"2024-09-05","close":5.76},{"date":"2024-09-06","close":5.42},{"date":"2024-09-09","close":5.48},{"date":"2024-09-10","close":5.03},{"date":"2024-09-11","close":5.23},{"date":"2024-09-12","close":5.23},{"date":"2024-09-13","close":5.39},{"date":"2024-09-16","close":5.45},{"date":"2024-09-17","close":5.29},{"date":"2024-09-18","close":5.29},{"date":"2024-09-19","close":5.5},{"date":"2024-09-20","close":5.52},{"date":"2024-09-23","close":5.44},{"date":"2024-09-24","close":5.59},{"date":"2024-09-25","close":5.59},{"date":"2024-09-26","close":5.33},{"date":"2024-09-27","close":5.17},{"date":"2024-09-30","close":5.2},{"date":"2024-10-01","close":4.96},{"date":"2024-10-02","close":4.74},{"date":"2024-10-03","close":4.53},{"date":"2024-10-04","close":4.53},{"date":"2024-10-07","close":4.22},{"date":"2024-10-08","close":4.46},{"date":"2024-10-09","close":4.67},{"date":"2024-10-10","close":4.62},{"date":"2024-10-11","close":4.97},{"date":"2024-10-14","close":5.06},{"date":"2024-10-15","close":5.29},{"date":"2024-10-16","close":5.46},{"date":"2024-10-17","close":5.42},{"date":"2024-10-18","close":5.35},{"date":"2024-10-21","close":5.25},{"date":"2024-10-22","close":5.3},{"date":"2024-10-23","close":5.11},{"date":"2024-10-24","close":5.0},{"date":"2024-10-25","close":5.01},{"date":"2024-10-28","close":4.94},{"date":"2024-10-29","close":4.9},{"date":"2024-10-30","close":4.91},{"date":"2024-10-31","close":4.65},{"date":"2024-11-01","close":4.59},{"date":"2024-11-04","close":4.51},{"date":"2024-11-05","close":4.63},{"date":"2024-11-06","close":4.81},{"date":"2024-11-07","close":5.59},{"date":"2024-11-08","close":5.83},{"date":"2024-11-11","close":5.945},{"date":"2024-11-12","close":5.8},{"date":"2024-11-13","close":5.74},{"date":"2024-11-14","close":5.51},{"date":"2024-11-15","close":5.57},{"date":"2024-11-18","close":5.69},{"date":"2024-11-19","close":5.8},{"date":"2024-11-20","close":5.77},{"date":"2024-11-21","close":5.8},{"date":"2024-11-22","close":5.84},{"date":"2024-11-25","close":5.72},{"date":"2024-11-26","close":5.57},{"date":"2024-11-27","close":5.58},{"date":"2024-11-29","close":5.81},{"date":"2024-12-02","close":5.85},{"date":"2024-12-03","close":5.49},{"date":"2024-12-04","close":5.56},{"date":"2024-12-05","close":5.48},{"date":"2024-12-06","close":5.36},{"date":"2024-12-09","close":5.24},{"date":"2024-12-10","close":5.32},{"date":"2024-12-11","close":5.22},{"date":"2024-12-12","close":5.07},{"date":"2024-12-13","close":5.03},{"date":"2024-12-16","close":4.97},{"date":"2024-12-17","close":4.78},{"date":"2024-12-18","close":4.45},{"date":"2024-12-19","close":4.52},{"date":"2024-12-20","close":4.58},{"date":"2024-12-23","close":4.48},{"date":"2024-12-24","close":4.42},{"date":"2024-12-26","close":4.69},{"date":"2024-12-27","close":4.66},{"date":"2024-12-30","close":4.57},{"date":"2024-12-31","close":4.57},{"date":"2025-01-02","close":4.51},{"date":"2025-01-03","close":4.66},{"date":"2025-01-06","close":4.51},{"date":"2025-01-07","close":4.45},{"date":"2025-01-08","close":4.67},{"date":"2025-01-10","close":4.51},{"date":"2025-01-13","close":4.44},{"date":"2025-01-14","close":4.51},{"date":"2025-01-15","close":4.67},{"date":"2025-01-16","close":4.7},{"date":"2025-01-17","close":4.65},{"date":"2025-01-21","close":4.95},{"date":"2025-01-22","close":4.89},{"date":"2025-01-23","close":4.94},{"date":"2025-01-24","close":4.85},{"date":"2025-01-27","close":4.92},{"date":"2025-01-28","close":4.81},{"date":"2025-01-29","close":4.89},{"date":"2025-01-30","close":4.8},{"date":"2025-01-31","close":4.6},{"date":"2025-02-03","close":4.62},{"date":"2025-02-04","close":4.76},{"date":"2025-02-05","close":4.95},{"date":"2025-02-06","close":4.84},{"date":"2025-02-07","close":4.67},{"date":"2025-02-10","close":4.76},{"date":"2025-02-11","close":4.92},{"date":"2025-02-12","close":4.68},{"date":"2025-02-13","close":4.8},{"date":"2025-02-14","close":4.6},{"date":"2025-02-18","close":4.97},{"date":"2025-02-19","close":5.01},{"date":"2025-02-20","close":4.83},{"date":"2025-02-21","close":4.23},{"date":"2025-02-24","close":4.135},{"date":"2025-02-25","close":4.25},{"date":"2025-02-26","close":4.22},{"date":"2025-02-27","close":4.38},{"date":"2025-02-28","close":4.26},{"date":"2025-03-03","close":4.03},{"date":"2025-03-04","close":3.99},{"date":"2025-03-05","close":4.03},{"date":"2025-03-06","close":3.81},{"date":"2025-03-07","close":3.85},{"date":"2025-03-10","close":3.68},{"date":"2025-03-11","close":3.82},{"date":"2025-03-12","close":3.74},{"date":"2025-03-13","close":5.14},{"date":"2025-03-14","close":5.19},{"date":"2025-03-17","close":5.51},{"date":"2025-03-18","close":5.47},{"date":"2025-03-19","close":5.51},{"date":"2025-03-20","close":5.46},{"date":"2025-03-21","close":5.29},{"date":"2025-03-24","close":5.58},{"date":"2025-03-25","close":5.5},{"date":"2025-03-26","close":5.38},{"date":"2025-03-27","close":5.52},{"date":"2025-03-28","close":5.37},{"date":"2025-03-31","close":5.42},{"date":"2025-04-01","close":5.46},{"date":"2025-04-02","close":5.62},{"date":"2025-04-03","close":5.32},{"date":"2025-04-04","close":5.03},{"date":"2025-04-07","close":4.96},{"date":"2025-04-08","close":4.8},{"date":"2025-04-09","close":4.89},{"date":"2025-04-10","close":4.8},{"date":"2025-04-11","close":4.49},{"date":"2025-04-14","close":4.71},{"date":"2025-04-15","close":4.54},{"date":"2025-04-16","close":4.56},{"date":"2025-04-17","close":4.54},{"date":"2025-04-21","close":4.22},{"date":"2025-04-22","close":4.37},{"date":"2025-04-23","close":4.49},{"date":"2025-04-24","close":4.54},{"date":"2025-04-25","close":4.57},{"date":"2025-04-28","close":4.47},{"date":"2025-04-29","close":4.61},{"date":"2025-04-30","close":4.61},{"date":"2025-05-01","close":4.5},{"date":"2025-05-02","close":4.84},{"date":"2025-05-05","close":4.74},{"date":"2025-05-06","close":4.79},{"date":"2025-05-07","close":4.82},{"date":"2025-05-08","close":5.5},{"date":"2025-05-09","close":5.4},{"date":"2025-05-12","close":5.78},{"date":"2025-05-13","close":5.86},{"date":"2025-05-14","close":5.82},{"date":"2025-05-15","close":6.0},{"date":"2025-05-16","close":5.99},{"date":"2025-05-19","close":5.7},{"date":"2025-05-20","close":5.75},{"date":"2025-05-21","close":5.49},{"date":"2025-05-22","close":5.35},{"date":"2025-05-23","close":5.32},{"date":"2025-05-27","close":5.45},{"date":"2025-05-28","close":5.3},{"date":"2025-05-29","close":5.25},{"date":"2025-05-30","close":5.33},{"date":"2025-06-02","close":5.47},{"date":"2025-06-03","close":5.53},{"date":"2025-06-04","close":5.39},{"date":"2025-06-05","close":5.51},{"date":"2025-06-06","close":5.51},{"date":"2025-06-09","close":5.47},{"date":"2025-06-10","close":5.44},{"date":"2025-06-11","close":5.25},{"date":"2025-06-12","close":5.08},{"date":"2025-06-13","close":4.91},{"date":"2025-06-16","close":4.92},{"date":"2025-06-17","close":4.83},{"date":"2025-06-18","close":4.79},{"date":"2025-06-20","close":4.72},{"date":"2025-06-23","close":4.87},{"date":"2025-06-24","close":4.97},{"date":"2025-06-25","close":4.86},{"date":"2025-06-26","close":4.82},{"date":"2025-06-27","close":5.02},{"date":"2025-06-30","close":5.23},{"date":"2025-07-01","close":5.0},{"date":"2025-07-02","close":4.46},{"date":"2025-07-03","close":4.65},{"date":"2025-07-07","close":4.3},{"date":"2025-07-08","close":4.28},{"date":"2025-07-09","close":4.27},{"date":"2025-07-10","close":4.23},{"date":"2025-07-11","close":4.06},{"date":"2025-07-14","close":4.07},{"date":"2025-07-15","close":4.04},{"date":"2025-07-16","close":3.99},{"date":"2025-07-17","close":4.02},{"date":"2025-07-18","close":3.96},{"date":"2025-07-21","close":4.03},{"date":"2025-07-22","close":4.02},{"date":"2025-07-23","close":4.08},{"date":"2025-07-24","close":3.94},{"date":"2025-07-25","close":3.96},{"date":"2025-07-28","close":3.95},{"date":"2025-07-29","close":4.02},{"date":"2025-07-30","close":3.99},{"date":"2025-07-31","close":3.97},{"date":"2025-08-01","close":3.74},{"date":"2025-08-04","close":3.82},{"date":"2025-08-05","close":3.78},{"date":"2025-08-06","close":3.89},{"date":"2025-08-07","close":5.81},{"date":"2025-08-08","close":6.14},{"date":"2025-08-11","close":6.83},{"date":"2025-08-12","close":7.24},{"date":"2025-08-13","close":7.15},{"date":"2025-08-14","close":7.2},{"date":"2025-08-15","close":7.08},{"date":"2025-08-18","close":7.04},{"date":"2025-08-19","close":7.27},{"date":"2025-08-20","close":7.2},{"date":"2025-08-21","close":7.04},{"date":"2025-08-22","close":7.47},{"date":"2025-08-25","close":7.43},{"date":"2025-08-26","close":7.67},{"date":"2025-08-27","close":7.85},{"date":"2025-08-28","close":7.84},{"date":"2025-08-29","close":8.0},{"date":"2025-09-02","close":8.24},{"date":"2025-09-03","close":8.34},{"date":"2025-09-04","close":8.08},{"date":"2025-09-05","close":8.22},{"date":"2025-09-08","close":8.26},{"date":"2025-09-09","close":8.26},{"date":"2025-09-10","close":8.26},{"date":"2025-09-11","close":8.42},{"date":"2025-09-12","close":8.44},{"date":"2025-09-15","close":8.39},{"date":"2025-09-16","close":8.23},{"date":"2025-09-17","close":8.08},{"date":"2025-09-18","close":8.46},{"date":"2025-09-19","close":8.1},{"date":"2025-09-22","close":8.4},{"date":"2025-09-23","close":8.39},{"date":"2025-09-24","close":8.36},{"date":"2025-09-25","close":8.46},{"date":"2025-09-26","close":8.75},{"date":"2025-09-29","close":8.87},{"date":"2025-09-30","close":8.87},{"date":"2025-10-01","close":8.98},{"date":"2025-10-02","close":8.66},{"date":"2025-10-03","close":8.63},{"date":"2025-10-06","close":8.51},{"date":"2025-10-07","close":8.53},{"date":"2025-10-08","close":8.95},{"date":"2025-10-09","close":8.81},{"date":"2025-10-10","close":8.65},{"date":"2025-10-13","close":8.82},{"date":"2025-10-14","close":9.32},{"date":"2025-10-15","close":9.8},{"date":"2025-10-16","close":9.99},{"date":"2025-10-17","close":9.86},{"date":"2025-10-20","close":10.27},{"date":"2025-10-21","close":10.23},{"date":"2025-10-22","close":9.475},{"date":"2025-10-23","close":9.12},{"date":"2025-10-24","close":9.43},{"date":"2025-10-27","close":9.63},{"date":"2025-10-28","close":9.81},{"date":"2025-10-29","close":9.86},{"date":"2025-10-30","close":9.34},{"date":"2025-10-31","close":9.05},{"date":"2025-11-03","close":9.41},{"date":"2025-11-04","close":9.31},{"date":"2025-11-05","close":9.21},{"date":"2025-11-06","close":8.63},{"date":"2025-11-07","close":8.75},{"date":"2025-11-10","close":8.95},{"date":"2025-11-11","close":8.98},{"date":"2025-11-12","close":8.8},{"date":"2025-11-13","close":8.54},{"date":"2025-11-14","close":8.45},{"date":"2025-11-17","close":8.57},{"date":"2025-11-18","close":8.44},{"date":"2025-11-19","close":8.45},{"date":"2025-11-20","close":8.3},{"date":"2025-11-21","close":8.74},{"date":"2025-11-24","close":9.04},{"date":"2025-11-25","close":9.23},{"date":"2025-11-26","close":9.27},{"date":"2025-11-28","close":9.34},{"date":"2025-12-01","close":9.28},{"date":"2025-12-02","close":9.11},{"date":"2025-12-03","close":8.9},{"date":"2025-12-04","close":9.135},{"date":"2025-12-05","close":9.31},{"date":"2025-12-08","close":9.2},{"date":"2025-12-09","close":9.13},{"date":"2025-12-10","close":9.02},{"date":"2025-12-11","close":9.1},{"date":"2025-12-12","close":9.02},{"date":"2025-12-15","close":8.89},{"date":"2025-12-16","close":8.84},{"date":"2025-12-17","close":8.94},{"date":"2025-12-18","close":9.08},{"date":"2025-12-19","close":9.09},{"date":"2025-12-22","close":8.93},{"date":"2025-12-23","close":8.7},{"date":"2025-12-24","close":8.71},{"date":"2025-12-26","close":8.62},{"date":"2025-12-29","close":8.36},{"date":"2025-12-30","close":8.39},{"date":"2025-12-31","close":8.17},{"date":"2026-01-02","close":8.08},{"date":"2026-01-05","close":8.22},{"date":"2026-01-06","close":8.39},{"date":"2026-01-07","close":8.87},{"date":"2026-01-08","close":8.86},{"date":"2026-01-09","close":8.59},{"date":"2026-01-12","close":8.76},{"date":"2026-01-13","close":8.49},{"date":"2026-01-14","close":9.34},{"date":"2026-01-15","close":9.76},{"date":"2026-01-16","close":9.22},{"date":"2026-01-20","close":9.13},{"date":"2026-01-21","close":8.99},{"date":"2026-01-22","close":8.92},{"date":"2026-01-23","close":8.68},{"date":"2026-01-26","close":8.95},{"date":"2026-01-27","close":8.33},{"date":"2026-01-28","close":8.25},{"date":"2026-01-29","close":8.34},{"date":"2026-01-30","close":8.4},{"date":"2026-02-02","close":8.33},{"date":"2026-02-03","close":8.46},{"date":"2026-02-04","close":7.84},{"date":"2026-02-05","close":7.7},{"date":"2026-02-06","close":7.85},{"date":"2026-02-09","close":7.87},{"date":"2026-02-10","close":7.86},{"date":"2026-02-11","close":7.98},{"date":"2026-02-12","close":7.83},{"date":"2026-02-13","close":7.93},{"date":"2026-02-17","close":7.64},{"date":"2026-02-18","close":7.4},{"date":"2026-02-19","close":7.42},{"date":"2026-02-20","close":7.34},{"date":"2026-02-23","close":7.2},{"date":"2026-02-24","close":7.06},{"date":"2026-02-25","close":7.21},{"date":"2026-02-26","close":7.22},{"date":"2026-02-27","close":7.36},{"date":"2026-03-02","close":7.43},{"date":"2026-03-03","close":7.28},{"date":"2026-03-04","close":7.42},{"date":"2026-03-05","close":7.26},{"date":"2026-03-06","close":7.23},{"date":"2026-03-09","close":7.3},{"date":"2026-03-10","close":7.21},{"date":"2026-03-11","close":7.03},{"date":"2026-03-12","close":7.0},{"date":"2026-03-13","close":6.96},{"date":"2026-03-16","close":6.87},{"date":"2026-03-17","close":7.07},{"date":"2026-03-18","close":6.91},{"date":"2026-03-19","close":6.34},{"date":"2026-03-20","close":6.52},{"date":"2026-03-23","close":6.71},{"date":"2026-03-24","close":6.61},{"date":"2026-03-25","close":6.62},{"date":"2026-03-26","close":6.61},{"date":"2026-03-27","close":6.29},{"date":"2026-03-30","close":6.38},{"date":"2026-03-31","close":6.44},{"date":"2026-04-01","close":6.29},{"date":"2026-04-02","close":6.38},{"date":"2026-04-06","close":6.49},{"date":"2026-04-07","close":6.45},{"date":"2026-04-08","close":6.63},{"date":"2026-04-09","close":6.61},{"date":"2026-04-10","close":6.22},{"date":"2026-04-13","close":6.43},{"date":"2026-04-14","close":6.63},{"date":"2026-04-15","close":6.72},{"date":"2026-04-16","close":6.71},{"date":"2026-04-17","close":6.77},{"date":"2026-04-20","close":6.87},{"date":"2026-04-21","close":6.41},{"date":"2026-04-22","close":6.47},{"date":"2026-04-23","close":6.51},{"date":"2026-04-24","close":6.55},{"date":"2026-04-27","close":6.75},{"date":"2026-04-28","close":6.7},{"date":"2026-04-29","close":6.55},{"date":"2026-04-30","close":6.54},{"date":"2026-05-01","close":6.61},{"date":"2026-05-04","close":6.63},{"date":"2026-05-05","close":6.47},{"date":"2026-05-06","close":6.76},{"date":"2026-05-07","close":6.94},{"date":"2026-05-08","close":6.74},{"date":"2026-05-11","close":6.59},{"date":"2026-05-12","close":6.82},{"date":"2026-05-13","close":6.77},{"date":"2026-05-14","close":7.44},{"date":"2026-05-15","close":7.72},{"date":"2026-05-18","close":7.7},{"date":"2026-05-19","close":7.63},{"date":"2026-05-20","close":7.68},{"date":"2026-05-21","close":7.67},{"date":"2026-05-22","close":7.33},{"date":"2026-05-26","close":7.28},{"date":"2026-05-27","close":7.34},{"date":"2026-05-28","close":7.33},{"date":"2026-05-29","close":7.17},{"date":"2026-06-01","close":6.67},{"date":"2026-06-02","close":6.47},{"date":"2026-06-03","close":6.78},{"date":"2026-06-04","close":6.63},{"date":"2026-06-05","close":6.68},{"date":"2026-06-08","close":6.64},{"date":"2026-06-09","close":6.87},{"date":"2026-06-10","close":6.89},{"date":"2026-06-11","close":7.0},{"date":"2026-06-12","close":7.09},{"date":"2026-06-15","close":7.23},{"date":"2026-06-16","close":7.52},{"date":"2026-06-17","close":7.54},{"date":"2026-06-18","close":7.79},{"date":"2026-06-22","close":7.92},{"date":"2026-06-23","close":8.2},{"date":"2026-06-24","close":8.47},{"date":"2026-06-25","close":8.48},{"date":"2026-06-26","close":8.66},{"date":"2026-06-29","close":8.66},{"date":"2026-06-30","close":8.57},{"date":"2026-07-01","close":8.86},{"date":"2026-07-02","close":9.1},{"date":"2026-07-06","close":9.53},{"date":"2026-07-07","close":9.6},{"date":"2026-07-08","close":9.59},{"date":"2026-07-09","close":9.82},{"date":"2026-07-10","close":9.7},{"date":"2026-07-13","close":9.67},{"date":"2026-07-14","close":9.34},{"date":"2026-07-15","close":9.6},{"date":"2026-07-16","close":9.9},{"date":"2026-07-17","close":9.69},{"date":"2026-07-20","close":9.69},{"date":"2026-07-21","close":9.74},{"date":"2026-07-22","close":9.43},{"date":"2026-07-23","close":9.08},{"date":"2026-07-24","close":9.45},{"date":"2026-07-27","close":9.67},{"date":"2026-07-28","close":9.89},{"date":"2026-07-29","close":9.75},{"date":"2026-07-30","close":9.69},{"date":"2026-07-31","close":9.39},{"date":"2026-08-03","close":9.61},{"date":"2026-08-04","close":9.36},{"date":"2026-08-05","close":9.33},{"date":"2026-08-06","close":9.31},{"date":"2026-08-07","close":9.49},{"date":"2026-08-10","close":9.46},{"date":"2026-08-11","close":8.95},{"date":"2026-08-12","close":9.05},{"date":"2026-08-13","close":11.29},{"date":"2026-08-14","close":12.32},{"date":"2026-08-17","close":12.69},{"date":"2026-08-18","close":12.67},{"date":"2026-08-19","close":13.16},{"date":"2026-08-20","close":12.97},{"date":"2026-08-21","close":13.16},{"date":"2026-08-24","close":13.7},{"date":"2026-08-25","close":13.59},{"date":"2026-08-26","close":13.62},{"date":"2026-08-27","close":13.82},{"date":"2026-08-28","close":13.32},{"date":"2026-08-31","close":13.42},{"date":"2026-09-01","close":13.46},{"date":"2026-09-02","close":13.2},{"date":"2026-09-03","close":13.64},{"date":"2026-09-04","close":13.58},{"date":"2026-09-08","close":13.66},{"date":"2026-09-09","close":14.02},{"date":"2026-09-10","close":13.86},{"date":"2026-09-11","close":14.08},{"date":"2026-09-14","close":14.38},{"date":"2026-09-15","close":14.31},{"date":"2026-09-16","close":14.26},{"date":"2026-09-17","close":13.97},{"date":"2026-09-18","close":13.67},{"date":"2026-09-21","close":13.44},{"date":"2026-09-22","close":13.22},{"date":"2026-09-23","close":12.79},{"date":"2026-09-24","close":12.38},{"date":"2026-09-25","close":12.41},{"date":"2026-09-28","close":12.69},{"date":"2026-09-29","close":12.78},{"date":"2026-09-30","close":12.41},{"date":"2026-10-01","close":12.43},{"date":"2026-10-02","close":12.59},{"date":"2026-10-05","close":12.37},{"date":"2026-10-06","close":12.22},{"date":"2026-10-07","close":12.31},{"date":"2026-10-08","close":12.24},{"date":"2026-10-09","close":12.25},{"date":"2026-10-12","close":12.21},{"date":"2026-10-13","close":12.18},{"date":"2026-10-14","close":12.36},{"date":"2026-10-15","close":12.64},{"date":"2026-10-16","close":12.34},{"date":"2026-10-19","close":12.44},{"date":"2026-10-20","close":12.75},{"date":"2026-10-21","close":12.99},{"date":"2026-10-22","close":13.32}],"chart_data":[{"date":"2024-10-23","open":5.3,"high":5.3,"low":4.95,"close":5.11,"volume":189721,"rsi_14":63.81,"sma_20":4.98,"sma_60":5.03,"sma_120":3.95},{"date":"2024-10-24","open":5.17,"high":5.18,"low":4.96,"close":5.0,"volume":127389,"rsi_14":60.63,"sma_20":4.97,"sma_60":5.04,"sma_120":3.97},{"date":"2024-10-25","open":5.14,"high":5.2,"low":4.96,"close":5.01,"volume":193574,"rsi_14":70.68,"sma_20":4.96,"sma_60":5.05,"sma_120":4.0},{"date":"2024-10-28","open":5.09,"high":5.14,"low":4.94,"close":4.94,"volume":238068,"rsi_14":63.79,"sma_20":4.94,"sma_60":5.07,"sma_120":4.02},{"date":"2024-10-29","open":4.89,"high":4.98,"low":4.8,"close":4.9,"volume":213304,"rsi_14":57.32,"sma_20":4.94,"sma_60":5.1,"sma_120":4.04},{"date":"2024-10-30","open":4.9,"high":5.02,"low":4.87,"close":4.91,"volume":123774,"rsi_14":59.48,"sma_20":4.95,"sma_60":5.12,"sma_120":4.06},{"date":"2024-10-31","open":4.86,"high":4.88,"low":4.61,"close":4.65,"volume":246633,"rsi_14":38.89,"sma_20":4.96,"sma_60":5.14,"sma_120":4.08},{"date":"2024-11-01","open":4.68,"high":4.82,"low":4.58,"close":4.59,"volume":144085,"rsi_14":33.33,"sma_20":4.96,"sma_60":5.14,"sma_120":4.09},{"date":"2024-11-04","open":4.54,"high":4.59,"low":4.37,"close":4.51,"volume":183635,"rsi_14":19.05,"sma_20":4.97,"sma_60":5.14,"sma_120":4.11},{"date":"2024-11-05","open":4.5,"high":4.65,"low":4.45,"close":4.63,"volume":228353,"rsi_14":15.7,"sma_20":4.98,"sma_60":5.14,"sma_120":4.13},{"date":"2024-11-06","open":4.7,"high":4.93,"low":4.62,"close":4.81,"volume":467312,"rsi_14":27.41,"sma_20":4.99,"sma_60":5.14,"sma_120":4.14},{"date":"2024-11-07","open":5.18,"high":5.79,"low":5.01,"close":5.59,"volume":737262,"rsi_14":55.83,"sma_20":5.04,"sma_60":5.16,"sma_120":4.17},{"date":"2024-11-08","open":5.77,"high":5.99,"low":5.6,"close":5.83,"volume":598992,"rsi_14":63.18,"sma_20":5.08,"sma_60":5.17,"sma_120":4.19},{"date":"2024-11-11","open":5.88,"high":6.01,"low":5.84,"close":5.95,"volume":344094,"rsi_14":64.24,"sma_20":5.12,"sma_60":5.19,"sma_120":4.22},{"date":"2024-11-12","open":5.88,"high":6.19,"low":5.72,"close":5.8,"volume":312425,"rsi_14":65.54,"sma_20":5.15,"sma_60":5.2,"sma_120":4.24},{"date":"2024-11-13","open":5.85,"high":5.97,"low":5.72,"close":5.74,"volume":484942,"rsi_14":67.05,"sma_20":5.16,"sma_60":5.21,"sma_120":4.27},{"date":"2024-11-14","open":5.78,"high":5.79,"low":5.48,"close":5.51,"volume":308479,"rsi_14":60.46,"sma_20":5.17,"sma_60":5.21,"sma_120":4.29},{"date":"2024-11-15","open":5.52,"high":5.68,"low":5.38,"close":5.57,"volume":269209,"rsi_14":63.24,"sma_20":5.18,"sma_60":5.21,"sma_120":4.31},{"date":"2024-11-18","open":5.58,"high":5.74,"low":5.56,"close":5.69,"volume":197785,"rsi_14":66.06,"sma_20":5.2,"sma_60":5.21,"sma_120":4.34},{"date":"2024-11-19","open":5.57,"high":5.86,"low":5.55,"close":5.8,"volume":206178,"rsi_14":67.38,"sma_20":5.23,"sma_60":5.22,"sma_120":4.37},{"date":"2024-11-20","open":5.8,"high":5.82,"low":5.66,"close":5.77,"volume":149168,"rsi_14":74.03,"sma_20":5.26,"sma_60":5.22,"sma_120":4.39},{"date":"2024-11-21","open":5.81,"high":6.0,"low":5.47,"close":5.8,"volume":236045,"rsi_14":76.3,"sma_20":5.3,"sma_60":5.23,"sma_120":4.42},{"date":"2024-11-22","open":5.86,"high":5.89,"low":5.68,"close":5.84,"volume":221659,"rsi_14":79.42,"sma_20":5.34,"sma_60":5.24,"sma_120":4.45},{"date":"2024-11-25","open":5.87,"high":6.1,"low":5.67,"close":5.72,"volume":989941,"rsi_14":74.12,"sma_20":5.38,"sma_60":5.24,"sma_120":4.47},{"date":"2024-11-26","open":5.66,"high":5.7,"low":5.46,"close":5.57,"volume":207831,"rsi_14":67.04,"sma_20":5.41,"sma_60":5.24,"sma_120":4.5},{"date":"2024-11-27","open":5.63,"high":5.7,"low":5.51,"close":5.58,"volume":116776,"rsi_14":49.66,"sma_20":5.45,"sma_60":5.24,"sma_120":4.52},{"date":"2024-11-29","open":5.66,"high":5.84,"low":5.63,"close":5.81,"volume":122821,"rsi_14":49.31,"sma_20":5.51,"sma_60":5.24,"sma_120":4.55},{"date":"2024-12-02","open":5.84,"high":5.95,"low":5.67,"close":5.85,"volume":380733,"rsi_14":46.55,"sma_20":5.57,"sma_60":5.25,"sma_120":4.58},{"date":"2024-12-03","open":5.84,"high":5.84,"low":5.4,"close":5.49,"volume":192325,"rsi_14":40.25,"sma_20":5.62,"sma_60":5.25,"sma_120":4.6},{"date":"2024-12-04","open":5.56,"high":5.58,"low":5.39,"close":5.56,"volume":231115,"rsi_14":44.37,"sma_20":5.66,"sma_60":5.26,"sma_120":4.63},{"date":"2024-12-05","open":5.55,"high":5.57,"low":5.41,"close":5.48,"volume":183393,"rsi_14":48.97,"sma_20":5.7,"sma_60":5.26,"sma_120":4.65},{"date":"2024-12-06","open":5.53,"high":5.57,"low":5.35,"close":5.36,"volume":133649,"rsi_14":43.05,"sma_20":5.69,"sma_60":5.27,"sma_120":4.67},{"date":"2024-12-09","open":5.4,"high":5.54,"low":5.16,"close":5.24,"volume":185357,"rsi_14":35.1,"sma_20":5.66,"sma_60":5.26,"sma_120":4.7},{"date":"2024-12-10","open":5.24,"high":5.37,"low":5.08,"close":5.32,"volume":208408,"rsi_14":33.78,"sma_20":5.62,"sma_60":5.26,"sma_120":4.72},{"date":"2024-12-11","open":5.42,"high":5.42,"low":5.22,"close":5.22,"volume":95837,"rsi_14":32.26,"sma_20":5.6,"sma_60":5.26,"sma_120":4.74},{"date":"2024-12-12","open":5.2,"high":5.37,"low":5.05,"close":5.07,"volume":161850,"rsi_14":28.14,"sma_20":5.56,"sma_60":5.26,"sma_120":4.76},{"date":"2024-12-13","open":5.06,"high":5.31,"low":4.96,"close":5.03,"volume":133740,"rsi_14":25.75,"sma_20":5.54,"sma_60":5.25,"sma_120":4.78},{"date":"2024-12-16","open":5.03,"high":5.21,"low":4.96,"close":4.97,"volume":174260,"rsi_14":26.71,"sma_20":5.51,"sma_60":5.24,"sma_120":4.81},{"date":"2024-12-17","open":4.91,"high":5.08,"low":4.75,"close":4.78,"volume":233128,"rsi_14":26.06,"sma_20":5.46,"sma_60":5.23,"sma_120":4.82},{"date":"2024-12-18","open":4.81,"high":4.85,"low":4.37,"close":4.45,"volume":350764,"rsi_14":21.32,"sma_20":5.4,"sma_60":5.21,"sma_120":4.84},{"date":"2024-12-19","open":4.54,"high":4.59,"low":4.36,"close":4.52,"volume":215590,"rsi_14":14.36,"sma_20":5.33,"sma_60":5.19,"sma_120":4.86},{"date":"2024-12-20","open":4.45,"high":4.69,"low":4.45,"close":4.58,"volume":265111,"rsi_14":15.3,"sma_20":5.27,"sma_60":5.18,"sma_120":4.87},{"date":"2024-12-23","open":4.59,"high":4.62,"low":4.44,"close":4.48,"volume":124668,"rsi_14":17.83,"sma_20":5.2,"sma_60":5.17,"sma_120":4.89},{"date":"2024-12-24","open":4.44,"high":4.48,"low":4.28,"close":4.42,"volume":204528,"rsi_14":13.46,"sma_20":5.14,"sma_60":5.15,"sma_120":4.9},{"date":"2024-12-26","open":4.38,"high":4.71,"low":4.36,"close":4.69,"volume":213811,"rsi_14":27.43,"sma_20":5.09,"sma_60":5.15,"sma_120":4.92},{"date":"2024-12-27","open":4.69,"high":4.74,"low":4.54,"close":4.66,"volume":250137,"rsi_14":28.92,"sma_20":5.05,"sma_60":5.15,"sma_120":4.94},{"date":"2024-12-30","open":4.66,"high":4.72,"low":4.37,"close":4.57,"volume":242160,"rsi_14":29.45,"sma_20":4.99,"sma_60":5.15,"sma_120":4.96},{"date":"2024-12-31","open":4.6,"high":4.75,"low":4.5,"close":4.57,"volume":1022999,"rsi_14":25.81,"sma_20":4.92,"sma_60":5.15,"sma_120":4.97},{"date":"2025-01-02","open":4.58,"high":4.78,"low":4.45,"close":4.51,"volume":278503,"rsi_14":26.49,"sma_20":4.87,"sma_60":5.15,"sma_120":4.98},{"date":"2025-01-03","open":4.44,"high":4.68,"low":4.44,"close":4.66,"volume":182679,"rsi_14":36.42,"sma_20":4.83,"sma_60":5.16,"sma_120":4.99},{"date":"2025-01-06","open":4.65,"high":4.74,"low":4.5,"close":4.51,"volume":219463,"rsi_14":33.95,"sma_20":4.78,"sma_60":5.16,"sma_120":5.0},{"date":"2025-01-07","open":4.52,"high":4.62,"low":4.4,"close":4.45,"volume":181156,"rsi_14":33.95,"sma_20":4.74,"sma_60":5.15,"sma_120":5.0},{"date":"2025-01-08","open":4.61,"high":4.74,"low":4.43,"close":4.67,"volume":209585,"rsi_14":46.67,"sma_20":4.71,"sma_60":5.15,"sma_120":5.01},{"date":"2025-01-10","open":4.67,"high":4.9,"low":4.45,"close":4.51,"volume":206213,"rsi_14":52.03,"sma_20":4.67,"sma_60":5.14,"sma_120":5.02},{"date":"2025-01-13","open":4.43,"high":4.46,"low":4.31,"close":4.44,"volume":152135,"rsi_14":47.3,"sma_20":4.63,"sma_60":5.12,"sma_120":5.03},{"date":"2025-01-14","open":4.47,"high":4.55,"low":4.35,"close":4.51,"volume":140264,"rsi_14":47.65,"sma_20":4.6,"sma_60":5.11,"sma_120":5.03},{"date":"2025-01-15","open":4.7,"high":4.84,"low":4.58,"close":4.67,"volume":179542,"rsi_14":56.13,"sma_20":4.58,"sma_60":5.1,"sma_120":5.03},{"date":"2025-01-16","open":4.67,"high":4.8,"low":4.64,"close":4.7,"volume":157740,"rsi_14":59.21,"sma_20":4.57,"sma_60":5.09,"sma_120":5.03},{"date":"2025-01-17","open":4.76,"high":4.79,"low":4.61,"close":4.65,"volume":124277,"rsi_14":48.46,"sma_20":4.56,"sma_60":5.08,"sma_120":5.04},{"date":"2025-01-21","open":4.69,"high":4.95,"low":4.68,"close":4.95,"volume":142328,"rsi_14":59.24,"sma_20":4.59,"sma_60":5.07,"sma_120":5.04},{"date":"2025-01-22","open":4.9,"high":4.95,"low":4.81,"close":4.89,"volume":120016,"rsi_14":60.39,"sma_20":4.6,"sma_60":5.07,"sma_120":5.05},{"date":"2025-01-23","open":4.85,"high":4.96,"low":4.84,"close":4.94,"volume":137641,"rsi_14":61.64,"sma_20":4.62,"sma_60":5.06,"sma_120":5.05},{"date":"2025-01-24","open":4.91,"high":4.99,"low":4.73,"close":4.85,"volume":148686,"rsi_14":60.49,"sma_20":4.64,"sma_60":5.06,"sma_120":5.06},{"date":"2025-01-27","open":4.78,"high":4.99,"low":4.77,"close":4.92,"volume":178911,"rsi_14":58.44,"sma_20":4.67,"sma_60":5.06,"sma_120":5.07},{"date":"2025-01-28","open":4.94,"high":4.98,"low":4.79,"close":4.81,"volume":129589,"rsi_14":60.0,"sma_20":4.67,"sma_60":5.06,"sma_120":5.08},{"date":"2025-01-29","open":4.81,"high":4.9,"low":4.74,"close":4.89,"volume":108577,"rsi_14":64.47,"sma_20":4.68,"sma_60":5.06,"sma_120":5.09},{"date":"2025-01-30","open":4.94,"high":5.0,"low":4.78,"close":4.8,"volume":105447,"rsi_14":54.68,"sma_20":4.7,"sma_60":5.06,"sma_120":5.1},{"date":"2025-01-31","open":4.8,"high":4.84,"low":4.57,"close":4.6,"volume":221273,"rsi_14":53.15,"sma_20":4.7,"sma_60":5.06,"sma_120":5.1},{"date":"2025-02-03","open":4.43,"high":4.64,"low":4.36,"close":4.62,"volume":339537,"rsi_14":56.52,"sma_20":4.7,"sma_60":5.06,"sma_120":5.1},{"date":"2025-02-04","open":4.61,"high":4.79,"low":4.61,"close":4.76,"volume":86356,"rsi_14":58.62,"sma_20":4.71,"sma_60":5.07,"sma_120":5.1},{"date":"2025-02-05","open":4.79,"high":4.98,"low":4.74,"close":4.95,"volume":112407,"rsi_14":59.46,"sma_20":4.73,"sma_60":5.07,"sma_120":5.1},{"date":"2025-02-06","open":5.03,"high":5.05,"low":4.82,"close":4.84,"volume":138034,"rsi_14":54.49,"sma_20":4.75,"sma_60":5.06,"sma_120":5.11},{"date":"2025-02-07","open":4.82,"high":4.91,"low":4.66,"close":4.67,"volume":121988,"rsi_14":50.6,"sma_20":4.75,"sma_60":5.04,"sma_120":5.1},{"date":"2025-02-10","open":4.69,"high":4.85,"low":4.67,"close":4.76,"volume":206511,"rsi_14":43.54,"sma_20":4.76,"sma_60":5.02,"sma_120":5.1},{"date":"2025-02-11","open":4.72,"high":4.93,"low":4.65,"close":4.92,"volume":122397,"rsi_14":50.96,"sma_20":4.79,"sma_60":5.0,"sma_120":5.1},{"date":"2025-02-12","open":4.75,"high":4.85,"low":4.56,"close":4.68,"volume":141789,"rsi_14":42.61,"sma_20":4.79,"sma_60":4.99,"sma_120":5.1},{"date":"2025-02-13","open":4.77,"high":4.83,"low":4.68,"close":4.8,"volume":113093,"rsi_14":48.6,"sma_20":4.8,"sma_60":4.97,"sma_120":5.09},{"date":"2025-02-14","open":4.81,"high":4.81,"low":4.59,"close":4.6,"volume":144453,"rsi_14":41.67,"sma_20":4.79,"sma_60":4.96,"sma_120":5.08},{"date":"2025-02-18","open":4.65,"high":5.04,"low":4.64,"close":4.97,"volume":241780,"rsi_14":53.67,"sma_20":4.81,"sma_60":4.95,"sma_120":5.08},{"date":"2025-02-19","open":4.85,"high":5.06,"low":4.72,"close":5.01,"volume":248422,"rsi_14":52.8,"sma_20":4.81,"sma_60":4.93,"sma_120":5.07},{"date":"2025-02-20","open":4.98,"high":5.01,"low":4.75,"close":4.83,"volume":154268,"rsi_14":50.67,"sma_20":4.81,"sma_60":4.92,"sma_120":5.07},{"date":"2025-02-21","open":4.84,"high":4.87,"low":4.23,"close":4.23,"volume":269149,"rsi_14":42.97,"sma_20":4.78,"sma_60":4.89,"sma_120":5.06},{"date":"2025-02-24","open":4.19,"high":4.36,"low":4.1,"close":4.14,"volume":164406,"rsi_14":41.04,"sma_20":4.74,"sma_60":4.86,"sma_120":5.05},{"date":"2025-02-25","open":4.09,"high":4.32,"low":3.98,"close":4.25,"volume":288766,"rsi_14":40.49,"sma_20":4.71,"sma_60":4.84,"sma_120":5.04},{"date":"2025-02-26","open":4.25,"high":4.37,"low":4.18,"close":4.22,"volume":103843,"rsi_14":35.52,"sma_20":4.68,"sma_60":4.81,"sma_120":5.03},{"date":"2025-02-27","open":4.21,"high":4.42,"low":4.12,"close":4.38,"volume":336510,"rsi_14":41.05,"sma_20":4.65,"sma_60":4.79,"sma_120":5.02},{"date":"2025-02-28","open":4.37,"high":4.38,"low":4.09,"close":4.26,"volume":290444,"rsi_14":41.87,"sma_20":4.62,"sma_60":4.77,"sma_120":5.01},{"date":"2025-03-03","open":4.23,"high":4.35,"low":4.02,"close":4.03,"volume":187172,"rsi_14":36.28,"sma_20":4.6,"sma_60":4.74,"sma_120":4.99},{"date":"2025-03-04","open":3.89,"high":4.1,"low":3.86,"close":3.99,"volume":151663,"rsi_14":31.69,"sma_20":4.56,"sma_60":4.71,"sma_120":4.98},{"date":"2025-03-05","open":3.97,"high":4.07,"low":3.92,"close":4.03,"volume":107154,"rsi_14":36.11,"sma_20":4.53,"sma_60":4.69,"sma_120":4.97},{"date":"2025-03-06","open":3.93,"high":3.99,"low":3.77,"close":3.81,"volume":142345,"rsi_14":29.71,"sma_20":4.47,"sma_60":4.66,"sma_120":4.96},{"date":"2025-03-07","open":3.78,"high":3.9,"low":3.75,"close":3.85,"volume":125425,"rsi_14":33.55,"sma_20":4.42,"sma_60":4.63,"sma_120":4.95},{"date":"2025-03-10","open":3.76,"high":3.86,"low":3.67,"close":3.68,"volume":162234,"rsi_14":18.99,"sma_20":4.37,"sma_60":4.61,"sma_120":4.94},{"date":"2025-03-11","open":3.7,"high":3.92,"low":3.7,"close":3.82,"volume":140397,"rsi_14":22.71,"sma_20":4.32,"sma_60":4.58,"sma_120":4.92},{"date":"2025-03-12","open":3.84,"high":3.86,"low":3.68,"close":3.74,"volume":189676,"rsi_14":23.8,"sma_20":4.27,"sma_60":4.56,"sma_120":4.91},{"date":"2025-03-13","open":5.35,"high":5.35,"low":4.45,"close":5.14,"volume":3403456,"rsi_14":65.8,"sma_20":4.29,"sma_60":4.56,"sma_120":4.91},{"date":"2025-03-14","open":5.24,"high":5.4,"low":5.01,"close":5.19,"volume":802864,"rsi_14":68.61,"sma_20":4.31,"sma_60":4.56,"sma_120":4.91},{"date":"2025-03-17","open":5.16,"high":5.63,"low":5.0,"close":5.51,"volume":555781,"rsi_14":70.72,"sma_20":4.35,"sma_60":4.57,"sma_120":4.91},{"date":"2025-03-18","open":5.48,"high":5.61,"low":5.42,"close":5.47,"volume":488043,"rsi_14":70.49,"sma_20":4.38,"sma_60":4.58,"sma_120":4.91},{"date":"2025-03-19","open":5.41,"high":5.57,"low":5.38,"close":5.51,"volume":406044,"rsi_14":69.28,"sma_20":4.4,"sma_60":4.6,"sma_120":4.91},{"date":"2025-03-20","open":5.49,"high":5.61,"low":5.43,"close":5.46,"volume":204391,"rsi_14":70.98,"sma_20":4.44,"sma_60":4.62,"sma_120":4.9},{"date":"2025-03-21","open":5.4,"high":5.45,"low":5.0,"close":5.29,"volume":591366,"rsi_14":72.5,"sma_20":4.49,"sma_60":4.63,"sma_120":4.9},{"date":"2025-03-24","open":5.56,"high":5.65,"low":5.4,"close":5.58,"volume":283451,"rsi_14":76.07,"sma_20":4.56,"sma_60":4.65,"sma_120":4.91},{"date":"2025-03-25","open":5.58,"high":5.69,"low":5.42,"close":5.5,"volume":188206,"rsi_14":73.79,"sma_20":4.62,"sma_60":4.67,"sma_120":4.91},{"date":"2025-03-26","open":5.5,"high":5.55,"low":5.28,"close":5.38,"volume":127174,"rsi_14":76.25,"sma_20":4.68,"sma_60":4.68,"sma_120":4.91},{"date":"2025-03-27","open":5.37,"high":5.55,"low":5.32,"close":5.52,"volume":136389,"rsi_14":77.02,"sma_20":4.74,"sma_60":4.69,"sma_120":4.92},{"date":"2025-03-28","open":5.5,"high":5.54,"low":5.28,"close":5.37,"volume":148080,"rsi_14":77.52,"sma_20":4.79,"sma_60":4.7,"sma_120":4.93},{"date":"2025-03-31","open":5.19,"high":5.53,"low":5.16,"close":5.42,"volume":298071,"rsi_14":76.85,"sma_20":4.86,"sma_60":4.72,"sma_120":4.93},{"date":"2025-04-01","open":5.43,"high":5.68,"low":5.34,"close":5.46,"volume":282599,"rsi_14":79.25,"sma_20":4.94,"sma_60":4.73,"sma_120":4.94},{"date":"2025-04-02","open":5.39,"high":5.65,"low":5.35,"close":5.62,"volume":252746,"rsi_14":64.12,"sma_20":5.02,"sma_60":4.75,"sma_120":4.95},{"date":"2025-04-03","open":5.4,"high":5.69,"low":5.28,"close":5.32,"volume":366272,"rsi_14":53.33,"sma_20":5.09,"sma_60":4.76,"sma_120":4.96},{"date":"2025-04-04","open":4.85,"high":5.17,"low":4.84,"close":5.03,"volume":407887,"rsi_14":37.5,"sma_20":5.15,"sma_60":4.77,"sma_120":4.96},{"date":"2025-04-07","open":4.6,"high":5.08,"low":4.55,"close":4.96,"volume":571305,"rsi_14":36.92,"sma_20":5.21,"sma_60":4.78,"sma_120":4.96},{"date":"2025-04-08","open":5.21,"high":5.31,"low":4.7,"close":4.8,"volume":317028,"rsi_14":32.85,"sma_20":5.26,"sma_60":4.78,"sma_120":4.96},{"date":"2025-04-09","open":4.75,"high":5.25,"low":4.6,"close":4.89,"volume":457804,"rsi_14":36.49,"sma_20":5.32,"sma_60":4.79,"sma_120":4.96},{"date":"2025-04-10","open":4.79,"high":4.93,"low":4.68,"close":4.8,"volume":196365,"rsi_14":37.93,"sma_20":5.3,"sma_60":4.8,"sma_120":4.95},{"date":"2025-04-11","open":4.77,"high":4.77,"low":4.46,"close":4.49,"volume":260749,"rsi_14":23.41,"sma_20":5.27,"sma_60":4.79,"sma_120":4.94},{"date":"2025-04-14","open":4.63,"high":4.92,"low":4.46,"close":4.71,"volume":275688,"rsi_14":31.96,"sma_20":5.23,"sma_60":4.79,"sma_120":4.94},{"date":"2025-04-15","open":4.68,"high":4.75,"low":4.5,"close":4.54,"volume":188830,"rsi_14":31.25,"sma_20":5.18,"sma_60":4.79,"sma_120":4.93},{"date":"2025-04-16","open":4.53,"high":4.62,"low":4.5,"close":4.56,"volume":195465,"rsi_14":27.36,"sma_20":5.13,"sma_60":4.78,"sma_120":4.93},{"date":"2025-04-17","open":4.52,"high":4.61,"low":4.49,"close":4.54,"volume":214031,"rsi_14":29.15,"sma_20":5.09,"sma_60":4.78,"sma_120":4.92},{"date":"2025-04-21","open":4.47,"high":4.49,"low":4.15,"close":4.22,"volume":241941,"rsi_14":23.45,"sma_20":5.04,"sma_60":4.77,"sma_120":4.92},{"date":"2025-04-22","open":4.3,"high":4.43,"low":4.28,"close":4.37,"volume":144835,"rsi_14":27.0,"sma_20":4.98,"sma_60":4.76,"sma_120":4.91},{"date":"2025-04-23","open":4.58,"high":4.68,"low":4.44,"close":4.49,"volume":143145,"rsi_14":25.75,"sma_20":4.92,"sma_60":4.75,"sma_120":4.91},{"date":"2025-04-24","open":4.5,"high":4.63,"low":4.49,"close":4.54,"volume":147979,"rsi_14":31.25,"sma_20":4.88,"sma_60":4.75,"sma_120":4.9},{"date":"2025-04-25","open":4.51,"high":4.57,"low":4.41,"close":4.57,"volume":146379,"rsi_14":37.36,"sma_20":4.83,"sma_60":4.74,"sma_120":4.9},{"date":"2025-04-28","open":4.57,"high":4.7,"low":4.46,"close":4.47,"volume":138280,"rsi_14":36.76,"sma_20":4.79,"sma_60":4.74,"sma_120":4.9},{"date":"2025-04-29","open":4.46,"high":4.63,"low":4.44,"close":4.61,"volume":113272,"rsi_14":44.81,"sma_20":4.75,"sma_60":4.74,"sma_120":4.9},{"date":"2025-04-30","open":4.59,"high":4.7,"low":4.5,"close":4.61,"volume":187886,"rsi_14":41.95,"sma_20":4.71,"sma_60":4.74,"sma_120":4.9},{"date":"2025-05-01","open":4.58,"high":4.61,"low":4.47,"close":4.5,"volume":144372,"rsi_14":41.48,"sma_20":4.65,"sma_60":4.73,"sma_120":4.9},{"date":"2025-05-02","open":4.55,"high":4.84,"low":4.53,"close":4.84,"volume":261120,"rsi_14":59.78,"sma_20":4.63,"sma_60":4.73,"sma_120":4.9},{"date":"2025-05-05","open":4.81,"high":4.93,"low":4.71,"close":4.74,"volume":177210,"rsi_14":50.9,"sma_20":4.61,"sma_60":4.73,"sma_120":4.89},{"date":"2025-05-06","open":4.7,"high":4.81,"low":4.56,"close":4.79,"volume":347968,"rsi_14":58.06,"sma_20":4.6,"sma_60":4.73,"sma_120":4.88},{"date":"2025-05-07","open":4.83,"high":4.95,"low":4.75,"close":4.82,"volume":313252,"rsi_14":58.33,"sma_20":4.6,"sma_60":4.73,"sma_120":4.87},{"date":"2025-05-08","open":6.08,"high":6.11,"low":5.4,"close":5.5,"volume":1483588,"rsi_14":71.62,"sma_20":4.64,"sma_60":4.74,"sma_120":4.87},{"date":"2025-05-09","open":5.65,"high":5.79,"low":5.34,"close":5.4,"volume":382965,"rsi_14":79.5,"sma_20":4.67,"sma_60":4.75,"sma_120":4.87},{"date":"2025-05-12","open":5.51,"high":5.84,"low":5.43,"close":5.78,"volume":870871,"rsi_14":81.61,"sma_20":4.73,"sma_60":4.77,"sma_120":4.87},{"date":"2025-05-13","open":5.76,"high":5.9,"low":5.64,"close":5.86,"volume":738394,"rsi_14":81.28,"sma_20":4.79,"sma_60":4.79,"sma_120":4.87},{"date":"2025-05-14","open":5.87,"high":5.95,"low":5.74,"close":5.82,"volume":657358,"rsi_14":79.36,"sma_20":4.85,"sma_60":4.8,"sma_120":4.87},{"date":"2025-05-15","open":5.82,"high":6.0,"low":5.7,"close":6.0,"volume":826268,"rsi_14":80.69,"sma_20":4.92,"sma_60":4.82,"sma_120":4.88},{"date":"2025-05-16","open":6.0,"high":6.04,"low":5.74,"close":5.99,"volume":969423,"rsi_14":83.93,"sma_20":5.0,"sma_60":4.84,"sma_120":4.88},{"date":"2025-05-19","open":5.92,"high":5.97,"low":5.51,"close":5.7,"volume":2554967,"rsi_14":72.8,"sma_20":5.07,"sma_60":4.86,"sma_120":4.88},{"date":"2025-05-20","open":5.7,"high":5.81,"low":5.61,"close":5.75,"volume":367963,"rsi_14":73.36,"sma_20":5.14,"sma_60":4.89,"sma_120":4.88},{"date":"2025-05-21","open":5.75,"high":5.77,"low":5.46,"close":5.49,"volume":422819,"rsi_14":69.11,"sma_20":5.19,"sma_60":4.91,"sma_120":4.87},{"date":"2025-05-22","open":5.42,"high":5.5,"low":5.34,"close":5.35,"volume":316888,"rsi_14":60.67,"sma_20":5.23,"sma_60":4.93,"sma_120":4.87},{"date":"2025-05-23","open":5.19,"high":5.34,"low":5.16,"close":5.32,"volume":499331,"rsi_14":62.5,"sma_20":5.27,"sma_60":4.95,"sma_120":4.87},{"date":"2025-05-27","open":5.42,"high":5.57,"low":5.29,"close":5.45,"volume":452294,"rsi_14":63.75,"sma_20":5.32,"sma_60":4.97,"sma_120":4.87},{"date":"2025-05-28","open":5.45,"high":5.5,"low":5.18,"close":5.3,"volume":459272,"rsi_14":59.52,"sma_20":5.35,"sma_60":4.99,"sma_120":4.86},{"date":"2025-05-29","open":5.34,"high":5.45,"low":5.24,"close":5.25,"volume":276235,"rsi_14":43.39,"sma_20":5.38,"sma_60":5.01,"sma_120":4.86},{"date":"2025-05-30","open":5.17,"high":5.4,"low":5.07,"close":5.33,"volume":355610,"rsi_14":48.13,"sma_20":5.42,"sma_60":5.03,"sma_120":4.86},{"date":"2025-06-02","open":5.35,"high":5.48,"low":5.26,"close":5.47,"volume":504094,"rsi_14":40.49,"sma_20":5.46,"sma_60":5.06,"sma_120":4.86},{"date":"2025-06-03","open":5.47,"high":5.65,"low":5.38,"close":5.53,"volume":640473,"rsi_14":39.75,"sma_20":5.49,"sma_60":5.09,"sma_120":4.86},{"date":"2025-06-04","open":5.49,"high":5.6,"low":5.29,"close":5.39,"volume":502736,"rsi_14":37.43,"sma_20":5.53,"sma_60":5.11,"sma_120":4.86},{"date":"2025-06-05","open":5.36,"high":5.69,"low":5.36,"close":5.51,"volume":957234,"rsi_14":35.15,"sma_20":5.56,"sma_60":5.14,"sma_120":4.86},{"date":"2025-06-06","open":5.58,"high":5.71,"low":5.48,"close":5.51,"volume":543253,"rsi_14":35.37,"sma_20":5.56,"sma_60":5.17,"sma_120":4.87},{"date":"2025-06-09","open":5.51,"high":5.61,"low":5.31,"close":5.47,"volume":432989,"rsi_14":41.73,"sma_20":5.56,"sma_60":5.18,"sma_120":4.87},{"date":"2025-06-10","open":5.44,"high":5.86,"low":5.4,"close":5.44,"volume":1367248,"rsi_14":38.69,"sma_20":5.55,"sma_60":5.18,"sma_120":4.87},{"date":"2025-06-11","open":5.45,"high":5.76,"low":5.24,"close":5.25,"volume":443469,"rsi_14":40.77,"sma_20":5.52,"sma_60":5.18,"sma_120":4.87},{"date":"2025-06-12","open":5.18,"high":5.18,"low":4.99,"close":5.08,"volume":466296,"rsi_14":39.85,"sma_20":5.48,"sma_60":5.17,"sma_120":4.88},{"date":"2025-06-13","open":5.01,"high":5.08,"low":4.9,"close":4.91,"volume":437916,"rsi_14":36.05,"sma_20":5.42,"sma_60":5.16,"sma_120":4.88},{"date":"2025-06-16","open":4.94,"high":5.02,"low":4.87,"close":4.92,"volume":394876,"rsi_14":30.37,"sma_20":5.37,"sma_60":5.15,"sma_120":4.88},{"date":"2025-06-17","open":4.89,"high":4.94,"low":4.8,"close":4.83,"volume":308648,"rsi_14":31.78,"sma_20":5.33,"sma_60":5.14,"sma_120":4.89},{"date":"2025-06-18","open":4.81,"high":4.82,"low":4.68,"close":4.79,"volume":332514,"rsi_14":32.03,"sma_20":5.28,"sma_60":5.13,"sma_120":4.89},{"date":"2025-06-20","open":4.83,"high":4.85,"low":4.66,"close":4.72,"volume":410293,"rsi_14":25.98,"sma_20":5.24,"sma_60":5.12,"sma_120":4.89},{"date":"2025-06-23","open":4.71,"high":4.87,"low":4.67,"close":4.87,"volume":323377,"rsi_14":26.56,"sma_20":5.22,"sma_60":5.11,"sma_120":4.89},{"date":"2025-06-24","open":4.89,"high":5.03,"low":4.69,"close":4.97,"volume":445858,"rsi_14":28.79,"sma_20":5.2,"sma_60":5.1,"sma_120":4.9},{"date":"2025-06-25","open":4.96,"high":5.14,"low":4.84,"close":4.86,"volume":307834,"rsi_14":29.46,"sma_20":5.17,"sma_60":5.09,"sma_120":4.9},{"date":"2025-06-26","open":4.88,"high":4.97,"low":4.57,"close":4.82,"volume":257484,"rsi_14":21.49,"sma_20":5.15,"sma_60":5.08,"sma_120":4.9},{"date":"2025-06-27","open":4.82,"high":5.03,"low":4.82,"close":5.02,"volume":1217609,"rsi_14":32.62,"sma_20":5.13,"sma_60":5.07,"sma_120":4.9},{"date":"2025-06-30","open":5.0,"high":5.25,"low":4.94,"close":5.23,"volume":688443,"rsi_14":42.41,"sma_20":5.13,"sma_60":5.07,"sma_120":4.91},{"date":"2025-07-01","open":5.12,"high":5.13,"low":4.93,"close":5.0,"volume":606514,"rsi_14":37.64,"sma_20":5.11,"sma_60":5.06,"sma_120":4.91},{"date":"2025-07-02","open":4.9,"high":4.91,"low":4.44,"close":4.46,"volume":706865,"rsi_14":31.46,"sma_20":5.05,"sma_60":5.05,"sma_120":4.91},{"date":"2025-07-03","open":4.44,"high":4.65,"low":4.39,"close":4.65,"volume":480689,"rsi_14":40.0,"sma_20":5.02,"sma_60":5.05,"sma_120":4.91},{"date":"2025-07-07","open":4.55,"high":4.57,"low":4.28,"close":4.3,"volume":827355,"rsi_14":36.91,"sma_20":4.96,"sma_60":5.04,"sma_120":4.91},{"date":"2025-07-08","open":4.29,"high":4.33,"low":4.2,"close":4.28,"volume":550401,"rsi_14":36.32,"sma_20":4.89,"sma_60":5.03,"sma_120":4.91},{"date":"2025-07-09","open":4.28,"high":4.34,"low":4.19,"close":4.27,"volume":325943,"rsi_14":37.61,"sma_20":4.83,"sma_60":5.02,"sma_120":4.91},{"date":"2025-07-10","open":4.24,"high":4.29,"low":4.19,"close":4.23,"volume":332253,"rsi_14":37.61,"sma_20":4.77,"sma_60":5.02,"sma_120":4.9},{"date":"2025-07-11","open":4.2,"high":4.2,"low":4.06,"close":4.06,"volume":387222,"rsi_14":36.02,"sma_20":4.71,"sma_60":5.01,"sma_120":4.9},{"date":"2025-07-14","open":4.05,"high":4.09,"low":3.99,"close":4.07,"volume":370831,"rsi_14":31.98,"sma_20":4.66,"sma_60":5.0,"sma_120":4.89},{"date":"2025-07-15","open":4.08,"high":4.13,"low":3.98,"close":4.04,"volume":560529,"rsi_14":28.37,"sma_20":4.62,"sma_60":4.99,"sma_120":4.89},{"date":"2025-07-16","open":4.04,"high":4.15,"low":3.89,"close":3.99,"volume":482446,"rsi_14":29.19,"sma_20":4.57,"sma_60":4.98,"sma_120":4.88},{"date":"2025-07-17","open":4.0,"high":4.08,"low":3.96,"close":4.02,"volume":318079,"rsi_14":30.77,"sma_20":4.53,"sma_60":4.98,"sma_120":4.87},{"date":"2025-07-18","open":4.05,"high":4.05,"low":3.95,"close":3.96,"volume":271146,"rsi_14":22.68,"sma_20":4.49,"sma_60":4.97,"sma_120":4.86},{"date":"2025-07-21","open":4.26,"high":4.35,"low":4.02,"close":4.03,"volume":427830,"rsi_14":16.67,"sma_20":4.46,"sma_60":4.96,"sma_120":4.86},{"date":"2025-07-22","open":4.03,"high":4.1,"low":3.95,"close":4.02,"volume":318958,"rsi_14":18.99,"sma_20":4.41,"sma_60":4.95,"sma_120":4.85},{"date":"2025-07-23","open":4.06,"high":4.11,"low":4.01,"close":4.08,"volume":320955,"rsi_14":32.73,"sma_20":4.37,"sma_60":4.95,"sma_120":4.84},{"date":"2025-07-24","open":4.04,"high":4.05,"low":3.93,"close":3.94,"volume":377369,"rsi_14":16.19,"sma_20":4.32,"sma_60":4.94,"sma_120":4.84},{"date":"2025-07-25","open":3.96,"high":3.97,"low":3.88,"close":3.96,"volume":231942,"rsi_14":26.39,"sma_20":4.28,"sma_60":4.93,"sma_120":4.83},{"date":"2025-07-28","open":3.97,"high":4.02,"low":3.92,"close":3.95,"volume":224967,"rsi_14":26.76,"sma_20":4.23,"sma_60":4.91,"sma_120":4.83},{"date":"2025-07-29","open":3.96,"high":4.04,"low":3.96,"close":4.02,"volume":265363,"rsi_14":33.77,"sma_20":4.17,"sma_60":4.91,"sma_120":4.82},{"date":"2025-07-30","open":4.02,"high":4.08,"low":3.96,"close":3.99,"volume":448003,"rsi_14":34.21,"sma_20":4.12,"sma_60":4.89,"sma_120":4.81},{"date":"2025-07-31","open":4.0,"high":4.07,"low":3.96,"close":3.97,"volume":412024,"rsi_14":42.62,"sma_20":4.09,"sma_60":4.88,"sma_120":4.8},{"date":"2025-08-01","open":3.89,"high":3.94,"low":3.73,"close":3.74,"volume":467445,"rsi_14":30.12,"sma_20":4.05,"sma_60":4.86,"sma_120":4.8},{"date":"2025-08-04","open":3.75,"high":3.86,"low":3.73,"close":3.82,"volume":324468,"rsi_14":37.5,"sma_20":4.02,"sma_60":4.85,"sma_120":4.79},{"date":"2025-08-05","open":3.84,"high":3.92,"low":3.77,"close":3.78,"volume":354970,"rsi_14":37.93,"sma_20":4.0,"sma_60":4.82,"sma_120":4.78},{"date":"2025-08-06","open":3.78,"high":3.96,"low":3.74,"close":3.89,"volume":488875,"rsi_14":43.16,"sma_20":3.98,"sma_60":4.79,"sma_120":4.77},{"date":"2025-08-07","open":5.32,"high":6.2,"low":5.22,"close":5.81,"volume":14408713,"rsi_14":82.92,"sma_20":4.06,"sma_60":4.79,"sma_120":4.78},{"date":"2025-08-08","open":5.83,"high":6.46,"low":5.73,"close":6.14,"volume":2498287,"rsi_14":84.36,"sma_20":4.16,"sma_60":4.8,"sma_120":4.79},{"date":"2025-08-11","open":6.53,"high":6.98,"low":6.44,"close":6.83,"volume":2045810,"rsi_14":87.47,"sma_20":4.3,"sma_60":4.81,"sma_120":4.81},{"date":"2025-08-12","open":6.89,"high":7.25,"low":6.82,"close":7.24,"volume":1953273,"rsi_14":88.54,"sma_20":4.46,"sma_60":4.83,"sma_120":4.83},{"date":"2025-08-13","open":7.3,"high":7.62,"low":7.14,"close":7.15,"volume":1918559,"rsi_14":89.63,"sma_20":4.62,"sma_60":4.85,"sma_120":4.85},{"date":"2025-08-14","open":7.07,"high":7.38,"low":7.04,"close":7.2,"volume":1540650,"rsi_14":89.71,"sma_20":4.78,"sma_60":4.88,"sma_120":4.87},{"date":"2025-08-15","open":7.27,"high":7.35,"low":7.06,"close":7.08,"volume":999510,"rsi_14":87.35,"sma_20":4.93,"sma_60":4.9,"sma_120":4.9},{"date":"2025-08-18","open":7.08,"high":7.46,"low":6.96,"close":7.04,"volume":1155585,"rsi_14":86.3,"sma_20":5.08,"sma_60":4.93,"sma_120":4.92},{"date":"2025-08-19","open":7.43,"high":7.61,"low":7.1,"close":7.27,"volume":3007451,"rsi_14":87.61,"sma_20":5.25,"sma_60":4.96,"sma_120":4.94},{"date":"2025-08-20","open":7.17,"high":7.43,"low":7.17,"close":7.2,"volume":1056885,"rsi_14":86.62,"sma_20":5.4,"sma_60":4.99,"sma_120":4.97},{"date":"2025-08-21","open":7.21,"high":7.57,"low":7.03,"close":7.04,"volume":983766,"rsi_14":88.02,"sma_20":5.56,"sma_60":5.02,"sma_120":4.99},{"date":"2025-08-22","open":7.05,"high":7.69,"low":7.05,"close":7.47,"volume":1548214,"rsi_14":88.91,"sma_20":5.73,"sma_60":5.05,"sma_120":5.02},{"date":"2025-08-25","open":7.46,"high":7.83,"low":7.4,"close":7.43,"volume":1309736,"rsi_14":88.91,"sma_20":5.91,"sma_60":5.09,"sma_120":5.05},{"date":"2025-08-26","open":7.59,"high":7.71,"low":7.45,"close":7.67,"volume":1411405,"rsi_14":89.21,"sma_20":6.09,"sma_60":5.13,"sma_120":5.08},{"date":"2025-08-27","open":7.73,"high":7.91,"low":7.59,"close":7.85,"volume":1320405,"rsi_14":83.12,"sma_20":6.28,"sma_60":5.17,"sma_120":5.11},{"date":"2025-08-28","open":7.85,"high":8.01,"low":7.72,"close":7.84,"volume":890256,"rsi_14":80.8,"sma_20":6.47,"sma_60":5.21,"sma_120":5.15},{"date":"2025-08-29","open":7.87,"high":8.04,"low":7.85,"close":8.0,"volume":1768357,"rsi_14":76.23,"sma_20":6.69,"sma_60":5.25,"sma_120":5.18},{"date":"2025-09-02","open":7.89,"high":8.34,"low":7.84,"close":8.24,"volume":1760418,"rsi_14":74.27,"sma_20":6.91,"sma_60":5.3,"sma_120":5.22},{"date":"2025-09-03","open":8.41,"high":8.41,"low":7.92,"close":8.34,"volume":1584058,"rsi_14":78.74,"sma_20":7.14,"sma_60":5.34,"sma_120":5.26},{"date":"2025-09-04","open":8.24,"high":8.25,"low":7.92,"close":8.08,"volume":1410609,"rsi_14":69.3,"sma_20":7.35,"sma_60":5.39,"sma_120":5.28},{"date":"2025-09-05","open":8.15,"high":8.3,"low":8.07,"close":8.22,"volume":842154,"rsi_14":74.78,"sma_20":7.47,"sma_60":5.43,"sma_120":5.31},{"date":"2025-09-08","open":8.26,"high":8.34,"low":8.04,"close":8.26,"volume":1307608,"rsi_14":76.52,"sma_20":7.57,"sma_60":5.48,"sma_120":5.33},{"date":"2025-09-09","open":8.31,"high":8.38,"low":8.06,"close":8.26,"volume":788668,"rsi_14":73.91,"sma_20":7.64,"sma_60":5.54,"sma_120":5.35},{"date":"2025-09-10","open":8.26,"high":8.4,"low":8.07,"close":8.26,"volume":1068788,"rsi_14":76.5,"sma_20":7.69,"sma_60":5.59,"sma_120":5.38},{"date":"2025-09-11","open":8.25,"high":8.45,"low":8.16,"close":8.42,"volume":1236843,"rsi_14":84.5,"sma_20":7.76,"sma_60":5.65,"sma_120":5.4},{"date":"2025-09-12","open":8.41,"high":8.54,"low":8.34,"close":8.44,"volume":1130187,"rsi_14":80.5,"sma_20":7.82,"sma_60":5.71,"sma_120":5.43},{"date":"2025-09-15","open":8.5,"high":8.51,"low":8.3,"close":8.39,"volume":997270,"rsi_14":80.0,"sma_20":7.89,"sma_60":5.77,"sma_120":5.45},{"date":"2025-09-16","open":8.35,"high":8.46,"low":8.22,"close":8.23,"volume":927698,"rsi_14":68.42,"sma_20":7.95,"sma_60":5.83,"sma_120":5.47},{"date":"2025-09-17","open":8.27,"high":8.35,"low":7.99,"close":8.08,"volume":1001816,"rsi_14":57.72,"sma_20":7.99,"sma_60":5.88,"sma_120":5.5},{"date":"2025-09-18","open":8.32,"high":8.68,"low":8.23,"close":8.46,"volume":2515418,"rsi_14":66.67,"sma_20":8.05,"sma_60":5.94,"sma_120":5.52},{"date":"2025-09-19","open":8.46,"high":8.48,"low":8.07,"close":8.1,"volume":2607421,"rsi_14":52.43,"sma_20":8.1,"sma_60":5.99,"sma_120":5.54},{"date":"2025-09-22","open":8.04,"high":8.42,"low":7.94,"close":8.4,"volume":1466049,"rsi_14":53.77,"sma_20":8.15,"sma_60":6.05,"sma_120":5.57},{"date":"2025-09-23","open":8.38,"high":8.54,"low":8.29,"close":8.39,"volume":1164684,"rsi_14":51.23,"sma_20":8.2,"sma_60":6.11,"sma_120":5.59},{"date":"2025-09-24","open":8.32,"high":8.57,"low":8.3,"close":8.36,"volume":780189,"rsi_14":57.78,"sma_20":8.23,"sma_60":6.16,"sma_120":5.62},{"date":"2025-09-25","open":8.32,"high":8.49,"low":8.24,"close":8.46,"volume":1004368,"rsi_14":56.82,"sma_20":8.26,"sma_60":6.22,"sma_120":5.64},{"date":"2025-09-26","open":8.5,"high":8.79,"low":8.44,"close":8.75,"volume":1103982,"rsi_14":62.19,"sma_20":8.31,"sma_60":6.29,"sma_120":5.67},{"date":"2025-09-29","open":8.8,"high":8.93,"low":8.63,"close":8.87,"volume":1796056,"rsi_14":64.32,"sma_20":8.35,"sma_60":6.36,"sma_120":5.7},{"date":"2025-09-30","open":8.86,"high":8.89,"low":8.62,"close":8.87,"volume":1194705,"rsi_14":64.32,"sma_20":8.38,"sma_60":6.44,"sma_120":5.74},{"date":"2025-10-01","open":8.8,"high":9.03,"low":8.71,"close":8.98,"volume":1728423,"rsi_14":63.46,"sma_20":8.41,"sma_60":6.52,"sma_120":5.77},{"date":"2025-10-02","open":8.97,"high":8.98,"low":8.38,"close":8.66,"volume":1173629,"rsi_14":54.62,"sma_20":8.44,"sma_60":6.59,"sma_120":5.8},{"date":"2025-10-03","open":8.65,"high":8.89,"low":8.57,"close":8.63,"volume":1534247,"rsi_14":55.08,"sma_20":8.46,"sma_60":6.66,"sma_120":5.84},{"date":"2025-10-06","open":8.61,"high":8.95,"low":8.5,"close":8.51,"volume":1625790,"rsi_14":56.03,"sma_20":8.48,"sma_60":6.74,"sma_120":5.87},{"date":"2025-10-07","open":8.51,"high":8.7,"low":8.46,"close":8.53,"volume":1126259,"rsi_14":60.27,"sma_20":8.49,"sma_60":6.81,"sma_120":5.9},{"date":"2025-10-08","open":8.58,"high":8.96,"low":8.51,"close":8.95,"volume":1565583,"rsi_14":60.99,"sma_20":8.52,"sma_60":6.89,"sma_120":5.94},{"date":"2025-10-09","open":8.98,"high":9.11,"low":8.8,"close":8.81,"volume":1080579,"rsi_14":67.66,"sma_20":8.54,"sma_60":6.97,"sma_120":5.98},{"date":"2025-10-10","open":8.81,"high":8.91,"low":8.57,"close":8.65,"volume":718418,"rsi_14":56.68,"sma_20":8.55,"sma_60":7.05,"sma_120":6.01},{"date":"2025-10-13","open":8.77,"high":8.9,"low":8.65,"close":8.82,"volume":709322,"rsi_14":60.59,"sma_20":8.58,"sma_60":7.13,"sma_120":6.05},{"date":"2025-10-14","open":8.73,"high":9.36,"low":8.67,"close":9.32,"volume":1616459,"rsi_14":69.2,"sma_20":8.63,"sma_60":7.22,"sma_120":6.09},{"date":"2025-10-15","open":9.35,"high":9.82,"low":9.35,"close":9.8,"volume":2225724,"rsi_14":73.26,"sma_20":8.72,"sma_60":7.32,"sma_120":6.13},{"date":"2025-10-16","open":9.93,"high":10.03,"low":9.81,"close":9.99,"volume":1479921,"rsi_14":72.3,"sma_20":8.79,"sma_60":7.41,"sma_120":6.18},{"date":"2025-10-17","open":9.87,"high":10.23,"low":9.81,"close":9.86,"volume":1556091,"rsi_14":67.74,"sma_20":8.88,"sma_60":7.51,"sma_120":6.22},{"date":"2025-10-20","open":10.01,"high":10.28,"low":9.87,"close":10.27,"volume":959183,"rsi_14":71.88,"sma_20":8.97,"sma_60":7.62,"sma_120":6.27},{"date":"2025-10-21","open":10.23,"high":10.32,"low":10.08,"close":10.23,"volume":725292,"rsi_14":69.97,"sma_20":9.07,"sma_60":7.72,"sma_120":6.32},{"date":"2025-10-22","open":9.22,"high":9.59,"low":8.73,"close":9.47,"volume":8227148,"rsi_14":61.43,"sma_20":9.12,"sma_60":7.81,"sma_120":6.36},{"date":"2025-10-23","open":9.41,"high":9.5,"low":9.09,"close":9.12,"volume":2051261,"rsi_14":56.3,"sma_20":9.15,"sma_60":7.9,"sma_120":6.4},{"date":"2025-10-24","open":9.28,"high":9.47,"low":9.25,"close":9.43,"volume":1796448,"rsi_14":61.27,"sma_20":9.19,"sma_60":7.99,"sma_120":6.43},{"date":"2025-10-27","open":9.55,"high":9.66,"low":9.34,"close":9.63,"volume":1491542,"rsi_14":62.91,"sma_20":9.23,"sma_60":8.09,"sma_120":6.48},{"date":"2025-10-28","open":9.78,"high":9.88,"low":9.65,"close":9.81,"volume":1684534,"rsi_14":60.7,"sma_20":9.27,"sma_60":8.19,"sma_120":6.52},{"date":"2025-10-29","open":9.76,"high":10.01,"low":9.68,"close":9.86,"volume":1473456,"rsi_14":63.36,"sma_20":9.32,"sma_60":8.29,"sma_120":6.55},{"date":"2025-10-30","open":9.82,"high":9.92,"low":9.34,"close":9.34,"volume":1262172,"rsi_14":58.04,"sma_20":9.35,"sma_60":8.38,"sma_120":6.59},{"date":"2025-10-31","open":9.38,"high":9.39,"low":9.02,"close":9.05,"volume":1188834,"rsi_14":52.61,"sma_20":9.37,"sma_60":8.43,"sma_120":6.61},{"date":"2025-11-03","open":9.23,"high":9.41,"low":8.92,"close":9.41,"volume":1110064,"rsi_14":51.05,"sma_20":9.42,"sma_60":8.49,"sma_120":6.64},{"date":"2025-11-04","open":9.25,"high":9.48,"low":9.16,"close":9.31,"volume":1191799,"rsi_14":43.7,"sma_20":9.46,"sma_60":8.53,"sma_120":6.67},{"date":"2025-11-05","open":9.31,"high":9.31,"low":8.97,"close":9.21,"volume":1218466,"rsi_14":39.74,"sma_20":9.47,"sma_60":8.56,"sma_120":6.7},{"date":"2025-11-06","open":7.8,"high":9.12,"low":7.8,"close":8.63,"volume":2752121,"rsi_14":35.53,"sma_20":9.46,"sma_60":8.59,"sma_120":6.72},{"date":"2025-11-07","open":8.63,"high":9.0,"low":8.56,"close":8.75,"volume":1381278,"rsi_14":30.81,"sma_20":9.47,"sma_60":8.61,"sma_120":6.75},{"date":"2025-11-10","open":8.68,"high":9.03,"low":8.67,"close":8.95,"volume":1245159,"rsi_14":34.47,"sma_20":9.47,"sma_60":8.64,"sma_120":6.77},{"date":"2025-11-11","open":8.95,"high":9.02,"low":8.81,"close":8.98,"volume":916776,"rsi_14":42.71,"sma_20":9.46,"sma_60":8.68,"sma_120":6.8},{"date":"2025-11-12","open":8.98,"high":9.05,"low":8.8,"close":8.8,"volume":1014226,"rsi_14":45.03,"sma_20":9.41,"sma_60":8.7,"sma_120":6.83},{"date":"2025-11-13","open":8.93,"high":9.0,"low":8.52,"close":8.54,"volume":1330787,"rsi_14":35.96,"sma_20":9.33,"sma_60":8.72,"sma_120":6.86},{"date":"2025-11-14","open":8.38,"high":8.49,"low":8.28,"close":8.45,"volume":1207019,"rsi_14":30.72,"sma_20":9.26,"sma_60":8.75,"sma_120":6.88},{"date":"2025-11-17","open":8.44,"high":8.58,"low":8.26,"close":8.57,"volume":1708684,"rsi_14":29.33,"sma_20":9.18,"sma_60":8.77,"sma_120":6.91},{"date":"2025-11-18","open":8.5,"high":8.57,"low":8.37,"close":8.44,"volume":819887,"rsi_14":26.95,"sma_20":9.09,"sma_60":8.78,"sma_120":6.94},{"date":"2025-11-19","open":8.5,"high":8.51,"low":8.31,"close":8.45,"volume":1003288,"rsi_14":32.68,"sma_20":9.04,"sma_60":8.8,"sma_120":6.96},{"date":"2025-11-20","open":8.6,"high":8.67,"low":8.26,"close":8.3,"volume":804121,"rsi_14":34.57,"sma_20":9.0,"sma_60":8.8,"sma_120":6.99},{"date":"2025-11-21","open":8.3,"high":8.88,"low":8.28,"close":8.74,"volume":977386,"rsi_14":36.65,"sma_20":8.96,"sma_60":8.82,"sma_120":7.01},{"date":"2025-11-24","open":8.87,"high":9.2,"low":8.84,"close":9.04,"volume":1682317,"rsi_14":45.02,"sma_20":8.93,"sma_60":8.84,"sma_120":7.04},{"date":"2025-11-25","open":9.11,"high":9.28,"low":9.04,"close":9.23,"volume":635676,"rsi_14":50.36,"sma_20":8.9,"sma_60":8.85,"sma_120":7.07},{"date":"2025-11-26","open":9.28,"high":9.33,"low":9.19,"close":9.27,"volume":1736034,"rsi_14":64.16,"sma_20":8.87,"sma_60":8.87,"sma_120":7.11},{"date":"2025-11-28","open":9.34,"high":9.4,"low":9.2,"close":9.34,"volume":379263,"rsi_14":63.35,"sma_20":8.87,"sma_60":8.89,"sma_120":7.14},{"date":"2025-12-01","open":9.29,"high":9.46,"low":9.26,"close":9.28,"volume":1299001,"rsi_14":57.97,"sma_20":8.88,"sma_60":8.91,"sma_120":7.17},{"date":"2025-12-02","open":9.31,"high":9.38,"low":9.01,"close":9.11,"volume":599204,"rsi_14":52.94,"sma_20":8.87,"sma_60":8.92,"sma_120":7.2},{"date":"2025-12-03","open":9.11,"high":9.14,"low":8.79,"close":8.9,"volume":657685,"rsi_14":52.23,"sma_20":8.85,"sma_60":8.93,"sma_120":7.23},{"date":"2025-12-04","open":8.87,"high":9.14,"low":8.7,"close":9.13,"volume":734995,"rsi_14":63.43,"sma_20":8.85,"sma_60":8.95,"sma_120":7.27},{"date":"2025-12-05","open":9.21,"high":9.35,"low":9.15,"close":9.31,"volume":963208,"rsi_14":68.7,"sma_20":8.88,"sma_60":8.96,"sma_120":7.31},{"date":"2025-12-08","open":9.55,"high":9.55,"low":9.18,"close":9.2,"volume":1367416,"rsi_14":63.76,"sma_20":8.9,"sma_60":8.97,"sma_120":7.34},{"date":"2025-12-09","open":9.23,"high":9.33,"low":9.12,"close":9.13,"volume":822272,"rsi_14":65.47,"sma_20":8.91,"sma_60":8.99,"sma_120":7.38},{"date":"2025-12-10","open":9.04,"high":9.25,"low":8.96,"close":9.02,"volume":1179853,"rsi_14":62.23,"sma_20":8.91,"sma_60":9.0,"sma_120":7.41},{"date":"2025-12-11","open":9.07,"high":9.21,"low":9.03,"close":9.1,"volume":1391228,"rsi_14":67.7,"sma_20":8.93,"sma_60":9.02,"sma_120":7.45},{"date":"2025-12-12","open":9.17,"high":9.35,"low":8.98,"close":9.02,"volume":987908,"rsi_14":57.37,"sma_20":8.95,"sma_60":9.03,"sma_120":7.48},{"date":"2025-12-15","open":9.07,"high":9.11,"low":8.82,"close":8.89,"volume":1340696,"rsi_14":45.66,"sma_20":8.97,"sma_60":9.04,"sma_120":7.52},{"date":"2025-12-16","open":8.9,"high":8.99,"low":8.71,"close":8.84,"volume":1111385,"rsi_14":37.74,"sma_20":8.99,"sma_60":9.05,"sma_120":7.55},{"date":"2025-12-17","open":8.81,"high":9.09,"low":8.73,"close":8.94,"volume":994387,"rsi_14":40.0,"sma_20":9.01,"sma_60":9.06,"sma_120":7.58},{"date":"2025-12-18","open":9.03,"high":9.26,"low":9.02,"close":9.08,"volume":1088417,"rsi_14":42.44,"sma_20":9.04,"sma_60":9.07,"sma_120":7.61},{"date":"2025-12-19","open":9.02,"high":9.27,"low":9.01,"close":9.09,"volume":4605385,"rsi_14":44.31,"sma_20":9.08,"sma_60":9.08,"sma_120":7.65},{"date":"2025-12-22","open":9.09,"high":9.15,"low":8.93,"close":8.93,"volume":676162,"rsi_14":44.58,"sma_20":9.09,"sma_60":9.08,"sma_120":7.69},{"date":"2025-12-23","open":8.9,"high":8.91,"low":8.56,"close":8.7,"volume":673611,"rsi_14":44.05,"sma_20":9.08,"sma_60":9.08,"sma_120":7.72},{"date":"2025-12-24","open":8.75,"high":8.83,"low":8.65,"close":8.71,"volume":338352,"rsi_14":35.4,"sma_20":9.05,"sma_60":9.08,"sma_120":7.76},{"date":"2025-12-26","open":8.71,"high":8.73,"low":8.6,"close":8.62,"volume":556896,"rsi_14":24.82,"sma_20":9.02,"sma_60":9.07,"sma_120":7.79},{"date":"2025-12-29","open":8.61,"high":8.62,"low":8.27,"close":8.36,"volume":752559,"rsi_14":22.37,"sma_20":8.97,"sma_60":9.06,"sma_120":7.83},{"date":"2025-12-30","open":8.28,"high":8.45,"low":8.26,"close":8.39,"volume":1105867,"rsi_14":25.0,"sma_20":8.92,"sma_60":9.06,"sma_120":7.86},{"date":"2025-12-31","open":8.31,"high":8.31,"low":8.11,"close":8.17,"volume":1561870,"rsi_14":23.27,"sma_20":8.88,"sma_60":9.05,"sma_120":7.9},{"date":"2026-01-02","open":8.19,"high":8.26,"low":7.68,"close":8.08,"volume":2526966,"rsi_14":18.13,"sma_20":8.84,"sma_60":9.05,"sma_120":7.93},{"date":"2026-01-05","open":7.83,"high":8.34,"low":7.83,"close":8.22,"volume":1349907,"rsi_14":25.9,"sma_20":8.79,"sma_60":9.04,"sma_120":7.96},{"date":"2026-01-06","open":8.22,"high":8.51,"low":8.13,"close":8.39,"volume":1401640,"rsi_14":35.29,"sma_20":8.74,"sma_60":9.03,"sma_120":8.0},{"date":"2026-01-07","open":8.42,"high":8.91,"low":8.34,"close":8.87,"volume":1563333,"rsi_14":50.7,"sma_20":8.73,"sma_60":9.03,"sma_120":8.04},{"date":"2026-01-08","open":8.8,"high":9.24,"low":8.79,"close":8.86,"volume":1317122,"rsi_14":48.04,"sma_20":8.71,"sma_60":9.03,"sma_120":8.08},{"date":"2026-01-09","open":8.86,"high":8.96,"low":8.58,"close":8.59,"volume":681273,"rsi_14":38.71,"sma_20":8.69,"sma_60":9.02,"sma_120":8.12},{"date":"2026-01-12","open":8.54,"high":8.78,"low":8.47,"close":8.76,"volume":628249,"rsi_14":42.92,"sma_20":8.68,"sma_60":9.0,"sma_120":8.16},{"date":"2026-01-13","open":8.76,"high":8.79,"low":8.35,"close":8.49,"volume":621320,"rsi_14":40.98,"sma_20":8.65,"sma_60":8.98,"sma_120":8.2},{"date":"2026-01-14","open":8.59,"high":9.46,"low":8.46,"close":9.34,"volume":2604099,"rsi_14":60.46,"sma_20":8.67,"sma_60":8.97,"sma_120":8.24},{"date":"2026-01-15","open":9.44,"high":9.85,"low":9.31,"close":9.76,"volume":2370731,"rsi_14":65.13,"sma_20":8.72,"sma_60":8.96,"sma_120":8.29},{"date":"2026-01-16","open":9.7,"high":9.8,"low":9.12,"close":9.22,"volume":2102137,"rsi_14":57.65,"sma_20":8.73,"sma_60":8.94,"sma_120":8.33},{"date":"2026-01-20","open":9.12,"high":9.34,"low":8.96,"close":9.13,"volume":955317,"rsi_14":60.27,"sma_20":8.73,"sma_60":8.94,"sma_120":8.38},{"date":"2026-01-21","open":9.13,"high":9.13,"low":8.71,"close":8.99,"volume":877475,"rsi_14":57.77,"sma_20":8.73,"sma_60":8.94,"sma_120":8.42},{"date":"2026-01-22","open":9.02,"high":9.08,"low":8.86,"close":8.92,"volume":996651,"rsi_14":60.11,"sma_20":8.73,"sma_60":8.93,"sma_120":8.46},{"date":"2026-01-23","open":8.91,"high":8.93,"low":8.61,"close":8.68,"volume":920600,"rsi_14":57.77,"sma_20":8.73,"sma_60":8.91,"sma_120":8.5},{"date":"2026-01-26","open":8.67,"high":9.01,"low":8.62,"close":8.95,"volume":1070900,"rsi_14":59.15,"sma_20":8.74,"sma_60":8.9,"sma_120":8.54},{"date":"2026-01-27","open":8.9,"high":8.9,"low":8.16,"close":8.33,"volume":1041500,"rsi_14":49.32,"sma_20":8.72,"sma_60":8.87,"sma_120":8.58},{"date":"2026-01-28","open":8.27,"high":8.42,"low":8.12,"close":8.25,"volume":1128000,"rsi_14":42.33,"sma_20":8.72,"sma_60":8.85,"sma_120":8.62},{"date":"2026-01-29","open":8.27,"high":8.35,"low":8.06,"close":8.34,"volume":1064200,"rsi_14":43.69,"sma_20":8.72,"sma_60":8.84,"sma_120":8.64},{"date":"2026-01-30","open":8.31,"high":8.46,"low":8.18,"close":8.4,"volume":1062900,"rsi_14":47.57,"sma_20":8.73,"sma_60":8.82,"sma_120":8.66},{"date":"2026-02-02","open":8.4,"high":8.62,"low":8.28,"close":8.33,"volume":712600,"rsi_14":44.36,"sma_20":8.74,"sma_60":8.81,"sma_120":8.67},{"date":"2026-02-03","open":8.37,"high":8.55,"low":8.29,"close":8.46,"volume":1125900,"rsi_14":49.59,"sma_20":8.75,"sma_60":8.8,"sma_120":8.68},{"date":"2026-02-04","open":8.43,"high":8.49,"low":7.73,"close":7.84,"volume":1077400,"rsi_14":28.2,"sma_20":8.73,"sma_60":8.78,"sma_120":8.69},{"date":"2026-02-05","open":7.86,"high":8.11,"low":7.67,"close":7.7,"volume":733200,"rsi_14":17.41,"sma_20":8.67,"sma_60":8.77,"sma_120":8.69},{"date":"2026-02-06","open":7.82,"high":8.03,"low":7.72,"close":7.85,"volume":599500,"rsi_14":25.27,"sma_20":8.62,"sma_60":8.75,"sma_120":8.7},{"date":"2026-02-09","open":7.84,"high":8.06,"low":7.76,"close":7.87,"volume":485700,"rsi_14":26.67,"sma_20":8.58,"sma_60":8.73,"sma_120":8.7},{"date":"2026-02-10","open":7.83,"high":7.95,"low":7.79,"close":7.86,"volume":666035,"rsi_14":47.65,"sma_20":8.69,"sma_60":8.9,"sma_120":8.49},{"date":"2026-02-11","open":7.94,"high":8.06,"low":7.72,"close":7.98,"volume":847356,"rsi_14":47.42,"sma_20":8.65,"sma_60":8.87,"sma_120":8.53},{"date":"2026-02-12","open":7.96,"high":8.08,"low":7.76,"close":7.83,"volume":622199,"rsi_14":43.97,"sma_20":8.61,"sma_60":8.83,"sma_120":8.56},{"date":"2026-02-13","open":7.85,"high":8.06,"low":7.84,"close":7.93,"volume":594929,"rsi_14":38.97,"sma_20":8.59,"sma_60":8.81,"sma_120":8.6},{"date":"2026-02-17","open":7.87,"high":7.97,"low":7.47,"close":7.64,"volume":1714528,"rsi_14":33.0,"sma_20":8.26,"sma_60":8.67,"sma_120":8.73},{"date":"2026-02-18","open":7.4,"high":7.59,"low":7.17,"close":7.4,"volume":1979200,"rsi_14":30.59,"sma_20":8.18,"sma_60":8.65,"sma_120":8.72},{"date":"2026-02-19","open":7.29,"high":7.46,"low":7.06,"close":7.42,"volume":3877100,"rsi_14":28.3,"sma_20":8.1,"sma_60":8.64,"sma_120":8.72},{"date":"2026-02-20","open":7.27,"high":7.41,"low":7.21,"close":7.34,"volume":886612,"rsi_14":25.23,"sma_20":8.02,"sma_60":8.61,"sma_120":8.72},{"date":"2026-02-23","open":7.34,"high":7.38,"low":7.07,"close":7.2,"volume":1157600,"rsi_14":24.43,"sma_20":7.95,"sma_60":8.58,"sma_120":8.71},{"date":"2026-02-24","open":7.16,"high":7.24,"low":7.04,"close":7.06,"volume":824220,"rsi_14":31.84,"sma_20":8.46,"sma_60":8.71,"sma_120":8.62},{"date":"2026-02-25","open":7.14,"high":7.21,"low":7.02,"close":7.21,"volume":1229003,"rsi_14":32.0,"sma_20":7.8,"sma_60":8.51,"sma_120":8.69},{"date":"2026-02-26","open":7.19,"high":7.26,"low":7.04,"close":7.22,"volume":927374,"rsi_14":21.51,"sma_20":8.35,"sma_60":8.66,"sma_120":8.62},{"date":"2026-02-27","open":7.11,"high":7.39,"low":7.01,"close":7.36,"volume":1231055,"rsi_14":15.12,"sma_20":8.27,"sma_60":8.63,"sma_120":8.62},{"date":"2026-03-02","open":7.22,"high":7.51,"low":7.22,"close":7.43,"volume":1113248,"rsi_14":36.75,"sma_20":7.65,"sma_60":8.42,"sma_120":8.67},{"date":"2026-03-03","open":7.32,"high":7.39,"low":7.13,"close":7.28,"volume":916936,"rsi_14":33.89,"sma_20":7.59,"sma_60":8.39,"sma_120":8.66},{"date":"2026-03-04","open":7.28,"high":7.45,"low":7.21,"close":7.42,"volume":928819,"rsi_14":24.09,"sma_20":8.07,"sma_60":8.56,"sma_120":8.63},{"date":"2026-03-05","open":7.32,"high":7.39,"low":7.17,"close":7.26,"volume":1507043,"rsi_14":23.4,"sma_20":8.01,"sma_60":8.54,"sma_120":8.63},{"date":"2026-03-06","open":7.22,"high":7.28,"low":7.01,"close":7.23,"volume":1144609,"rsi_14":34.93,"sma_20":7.9,"sma_60":8.52,"sma_120":8.63},{"date":"2026-03-09","open":7.14,"high":7.33,"low":7.0,"close":7.3,"volume":834122,"rsi_14":38.96,"sma_20":7.46,"sma_60":8.26,"sma_120":8.63},{"date":"2026-03-10","open":7.23,"high":7.43,"low":7.13,"close":7.21,"volume":1155291,"rsi_14":43.17,"sma_20":7.43,"sma_60":8.23,"sma_120":8.62},{"date":"2026-03-11","open":7.14,"high":7.16,"low":6.93,"close":7.03,"volume":850630,"rsi_14":28.16,"sma_20":7.58,"sma_60":8.45,"sma_120":8.62},{"date":"2026-03-12","open":7.03,"high":7.24,"low":6.96,"close":7.0,"volume":845672,"rsi_14":38.67,"sma_20":7.34,"sma_60":8.17,"sma_120":8.6},{"date":"2026-03-13","open":7.03,"high":7.05,"low":6.86,"close":6.96,"volume":820000,"rsi_14":37.66,"sma_20":7.38,"sma_60":8.4,"sma_120":8.61},{"date":"2026-03-16","open":7.01,"high":7.06,"low":6.85,"close":6.87,"volume":707003,"rsi_14":42.96,"sma_20":7.33,"sma_60":8.36,"sma_120":8.6},{"date":"2026-03-17","open":6.91,"high":7.12,"low":6.81,"close":7.07,"volume":1138763,"rsi_14":45.0,"sma_20":7.28,"sma_60":8.33,"sma_120":8.59},{"date":"2026-03-18","open":6.99,"high":7.09,"low":6.86,"close":6.91,"volume":1297408,"rsi_14":40.0,"sma_20":7.24,"sma_60":8.29,"sma_120":8.58},{"date":"2026-03-19","open":6.83,"high":7.18,"low":5.93,"close":6.34,"volume":2523484,"rsi_14":24.24,"sma_20":7.16,"sma_60":8.24,"sma_120":8.56},{"date":"2026-03-20","open":6.03,"high":6.66,"low":6.03,"close":6.52,"volume":3931504,"rsi_14":28.23,"sma_20":7.1,"sma_60":8.19,"sma_120":8.55},{"date":"2026-03-23","open":6.65,"high":6.88,"low":6.51,"close":6.71,"volume":1859982,"rsi_14":36.62,"sma_20":7.07,"sma_60":8.15,"sma_120":8.54},{"date":"2026-03-24","open":6.65,"high":6.65,"low":6.46,"close":6.61,"volume":1038023,"rsi_14":30.62,"sma_20":7.05,"sma_60":8.11,"sma_120":8.52},{"date":"2026-03-25","open":6.68,"high":6.74,"low":6.51,"close":6.62,"volume":902020,"rsi_14":33.51,"sma_20":7.02,"sma_60":8.07,"sma_120":8.51},{"date":"2026-03-26","open":6.54,"high":6.71,"low":6.5,"close":6.61,"volume":1075990,"rsi_14":33.85,"sma_20":6.99,"sma_60":8.03,"sma_120":8.49},{"date":"2026-03-27","open":6.55,"high":6.56,"low":6.26,"close":6.29,"volume":703822,"rsi_14":26.73,"sma_20":6.93,"sma_60":7.98,"sma_120":8.48},{"date":"2026-03-30","open":6.3,"high":6.45,"low":6.26,"close":6.38,"volume":959723,"rsi_14":30.88,"sma_20":6.88,"sma_60":7.93,"sma_120":8.46},{"date":"2026-03-31","open":6.42,"high":6.56,"low":6.28,"close":6.44,"volume":1782817,"rsi_14":35.61,"sma_20":6.84,"sma_60":7.89,"sma_120":8.44},{"date":"2026-04-01","open":6.48,"high":6.53,"low":6.27,"close":6.29,"volume":918435,"rsi_14":33.64,"sma_20":6.78,"sma_60":7.84,"sma_120":8.43},{"date":"2026-04-02","open":6.27,"high":6.44,"low":6.1,"close":6.38,"volume":721958,"rsi_14":36.94,"sma_20":6.74,"sma_60":7.8,"sma_120":8.41},{"date":"2026-04-06","open":6.44,"high":6.67,"low":6.34,"close":6.49,"volume":976892,"rsi_14":41.52,"sma_20":6.7,"sma_60":7.76,"sma_120":8.4},{"date":"2026-04-07","open":6.49,"high":6.59,"low":6.4,"close":6.45,"volume":1095956,"rsi_14":35.1,"sma_20":6.66,"sma_60":7.72,"sma_120":8.38},{"date":"2026-04-08","open":6.68,"high":6.81,"low":6.58,"close":6.63,"volume":2037400,"rsi_14":43.33,"sma_20":6.63,"sma_60":7.68,"sma_120":8.37},{"date":"2026-04-09","open":6.58,"high":6.64,"low":6.44,"close":6.61,"volume":920321,"rsi_14":58.71,"sma_20":6.61,"sma_60":7.64,"sma_120":8.35},{"date":"2026-04-10","open":6.6,"high":6.62,"low":6.2,"close":6.22,"volume":835083,"rsi_14":41.48,"sma_20":6.57,"sma_60":7.59,"sma_120":8.33},{"date":"2026-04-13","open":6.2,"high":6.45,"low":6.12,"close":6.43,"volume":959015,"rsi_14":42.13,"sma_20":6.54,"sma_60":7.55,"sma_120":8.32},{"date":"2026-04-14","open":6.57,"high":6.78,"low":6.53,"close":6.63,"volume":1396813,"rsi_14":50.53,"sma_20":6.53,"sma_60":7.52,"sma_120":8.3},{"date":"2026-04-15","open":6.85,"high":6.85,"low":6.61,"close":6.72,"volume":936953,"rsi_14":52.55,"sma_20":6.51,"sma_60":7.48,"sma_120":8.28},{"date":"2026-04-16","open":6.73,"high":6.87,"low":6.64,"close":6.71,"volume":1419453,"rsi_14":52.55,"sma_20":6.5,"sma_60":7.45,"sma_120":8.26},{"date":"2026-04-17","open":6.82,"high":6.93,"low":6.71,"close":6.77,"volume":1179255,"rsi_14":64.12,"sma_20":6.53,"sma_60":7.42,"sma_120":8.24},{"date":"2026-04-20","open":6.72,"high":6.92,"low":6.7,"close":6.87,"volume":1654268,"rsi_14":64.33,"sma_20":6.54,"sma_60":7.4,"sma_120":8.23},{"date":"2026-04-21","open":6.87,"high":6.88,"low":6.39,"close":6.41,"volume":1630604,"rsi_14":49.29,"sma_20":6.53,"sma_60":7.37,"sma_120":8.21},{"date":"2026-04-22","open":6.44,"high":6.56,"low":6.28,"close":6.47,"volume":1022853,"rsi_14":54.46,"sma_20":6.52,"sma_60":7.34,"sma_120":8.19},{"date":"2026-04-23","open":6.45,"high":6.57,"low":6.39,"close":6.51,"volume":901480,"rsi_14":53.3,"sma_20":6.52,"sma_60":7.31,"sma_120":8.17},{"date":"2026-04-24","open":6.48,"high":6.57,"low":6.29,"close":6.55,"volume":822488,"rsi_14":51.58,"sma_20":6.51,"sma_60":7.28,"sma_120":8.16},{"date":"2026-04-27","open":6.54,"high":6.82,"low":6.54,"close":6.75,"volume":1162327,"rsi_14":57.28,"sma_20":6.54,"sma_60":7.25,"sma_120":8.14},{"date":"2026-04-28","open":6.8,"high":6.82,"low":6.59,"close":6.7,"volume":582284,"rsi_14":51.81,"sma_20":6.55,"sma_60":7.21,"sma_120":8.12},{"date":"2026-04-29","open":6.68,"high":6.68,"low":6.42,"close":6.55,"volume":1757725,"rsi_14":48.54,"sma_20":6.56,"sma_60":7.18,"sma_120":8.1},{"date":"2026-04-30","open":6.56,"high":6.59,"low":6.35,"close":6.54,"volume":923211,"rsi_14":59.52,"sma_20":6.57,"sma_60":7.14,"sma_120":8.07},{"date":"2026-05-01","open":6.58,"high":6.69,"low":6.53,"close":6.61,"volume":816872,"rsi_14":55.84,"sma_20":6.58,"sma_60":7.11,"sma_120":8.04},{"date":"2026-05-04","open":6.56,"high":6.76,"low":6.54,"close":6.63,"volume":669148,"rsi_14":50.0,"sma_20":6.59,"sma_60":7.06,"sma_120":8.02},{"date":"2026-05-05","open":6.61,"high":6.62,"low":6.42,"close":6.47,"volume":1086593,"rsi_14":41.26,"sma_20":6.59,"sma_60":7.01,"sma_120":7.99},{"date":"2026-05-06","open":6.51,"high":6.91,"low":6.48,"close":6.76,"volume":2229203,"rsi_14":51.46,"sma_20":6.6,"sma_60":6.97,"sma_120":7.96},{"date":"2026-05-07","open":6.79,"high":6.95,"low":6.74,"close":6.94,"volume":1454247,"rsi_14":54.64,"sma_20":6.61,"sma_60":6.93,"sma_120":7.94},{"date":"2026-05-08","open":6.89,"high":7.06,"low":6.7,"close":6.74,"volume":927626,"rsi_14":46.63,"sma_20":6.64,"sma_60":6.89,"sma_120":7.92},{"date":"2026-05-11","open":6.76,"high":6.8,"low":6.48,"close":6.59,"volume":1079521,"rsi_14":55.56,"sma_20":6.65,"sma_60":6.86,"sma_120":7.89},{"date":"2026-05-12","open":6.64,"high":6.89,"low":6.64,"close":6.82,"volume":1240255,"rsi_14":59.78,"sma_20":6.66,"sma_60":6.84,"sma_120":7.87},{"date":"2026-05-13","open":6.73,"high":7.02,"low":6.46,"close":6.77,"volume":3636806,"rsi_14":57.22,"sma_20":6.66,"sma_60":6.82,"sma_120":7.84},{"date":"2026-05-14","open":7.17,"high":7.65,"low":6.94,"close":7.44,"volume":4276584,"rsi_14":68.31,"sma_20":6.69,"sma_60":6.81,"sma_120":7.82},{"date":"2026-05-15","open":7.78,"high":8.04,"low":7.64,"close":7.72,"volume":3574857,"rsi_14":69.32,"sma_20":6.74,"sma_60":6.81,"sma_120":7.81},{"date":"2026-05-18","open":7.75,"high":8.11,"low":7.68,"close":7.7,"volume":2589764,"rsi_14":70.16,"sma_20":6.78,"sma_60":6.81,"sma_120":7.8},{"date":"2026-05-19","open":7.7,"high":7.75,"low":7.44,"close":7.63,"volume":1359476,"rsi_14":72.5,"sma_20":6.84,"sma_60":6.81,"sma_120":7.78},{"date":"2026-05-20","open":7.76,"high":7.79,"low":7.5,"close":7.68,"volume":1530471,"rsi_14":73.36,"sma_20":6.91,"sma_60":6.82,"sma_120":7.77},{"date":"2026-05-21","open":7.57,"high":7.71,"low":7.47,"close":7.67,"volume":1003505,"rsi_14":72.27,"sma_20":6.96,"sma_60":6.83,"sma_120":7.76},{"date":"2026-05-22","open":7.64,"high":7.67,"low":7.3,"close":7.33,"volume":1433941,"rsi_14":62.96,"sma_20":7.0,"sma_60":6.83,"sma_120":7.75},{"date":"2026-05-26","open":7.37,"high":7.39,"low":7.12,"close":7.28,"volume":1511078,"rsi_14":65.64,"sma_20":7.03,"sma_60":6.83,"sma_120":7.73},{"date":"2026-05-27","open":7.3,"high":7.4,"low":7.24,"close":7.34,"volume":1091256,"rsi_14":62.29,"sma_20":7.06,"sma_60":6.83,"sma_120":7.72},{"date":"2026-05-28","open":7.34,"high":7.48,"low":7.26,"close":7.33,"volume":1038815,"rsi_14":58.9,"sma_20":7.1,"sma_60":6.83,"sma_120":7.71},{"date":"2026-05-29","open":7.53,"high":7.53,"low":7.14,"close":7.17,"volume":1739480,"rsi_14":60.0,"sma_20":7.13,"sma_60":6.83,"sma_120":7.69},{"date":"2026-06-01","open":7.28,"high":7.28,"low":6.62,"close":6.67,"volume":1835115,"rsi_14":51.6,"sma_20":7.13,"sma_60":6.82,"sma_120":7.68},{"date":"2026-06-02","open":7.16,"high":7.26,"low":6.45,"close":6.47,"volume":3022452,"rsi_14":42.91,"sma_20":7.13,"sma_60":6.81,"sma_120":7.66},{"date":"2026-06-03","open":6.81,"high":6.97,"low":6.67,"close":6.78,"volume":2741421,"rsi_14":50.18,"sma_20":7.14,"sma_60":6.8,"sma_120":7.65},{"date":"2026-06-04","open":6.8,"high":7.12,"low":6.54,"close":6.63,"volume":1709273,"rsi_14":31.67,"sma_20":7.14,"sma_60":6.79,"sma_120":7.63},{"date":"2026-06-05","open":6.63,"high":6.79,"low":6.58,"close":6.68,"volume":1802291,"rsi_14":23.74,"sma_20":7.12,"sma_60":6.78,"sma_120":7.62},{"date":"2026-06-08","open":6.64,"high":6.77,"low":6.57,"close":6.64,"volume":1700453,"rsi_14":23.5,"sma_20":7.12,"sma_60":6.77,"sma_120":7.6},{"date":"2026-06-09","open":6.66,"high":6.97,"low":6.55,"close":6.87,"volume":1673590,"rsi_14":32.41,"sma_20":7.13,"sma_60":6.77,"sma_120":7.59},{"date":"2026-06-10","open":7.1,"high":7.2,"low":6.8,"close":6.89,"volume":1862011,"rsi_14":31.46,"sma_20":7.13,"sma_60":6.77,"sma_120":7.57},{"date":"2026-06-11","open":7.0,"high":7.12,"low":6.93,"close":7.0,"volume":1551159,"rsi_14":34.98,"sma_20":7.15,"sma_60":6.77,"sma_120":7.55},{"date":"2026-06-12","open":7.01,"high":7.17,"low":6.91,"close":7.09,"volume":1456639,"rsi_14":43.94,"sma_20":7.13,"sma_60":6.78,"sma_120":7.53},{"date":"2026-06-15","open":7.38,"high":7.38,"low":6.99,"close":7.23,"volume":1272737,"rsi_14":48.79,"sma_20":7.1,"sma_60":6.79,"sma_120":7.51},{"date":"2026-06-16","open":7.22,"high":7.55,"low":7.22,"close":7.52,"volume":1581775,"rsi_14":53.91,"sma_20":7.1,"sma_60":6.81,"sma_120":7.5},{"date":"2026-06-17","open":7.51,"high":7.85,"low":7.45,"close":7.54,"volume":1708754,"rsi_14":54.55,"sma_20":7.09,"sma_60":6.82,"sma_120":7.49},{"date":"2026-06-18","open":7.63,"high":7.88,"low":7.58,"close":7.79,"volume":2836165,"rsi_14":62.92,"sma_20":7.1,"sma_60":6.84,"sma_120":7.48},{"date":"2026-06-22","open":7.76,"high":8.01,"low":7.76,"close":7.92,"volume":2725591,"rsi_14":80.79,"sma_20":7.11,"sma_60":6.86,"sma_120":7.47},{"date":"2026-06-23","open":7.92,"high":8.21,"low":7.92,"close":8.2,"volume":2944511,"rsi_14":91.0,"sma_20":7.15,"sma_60":6.89,"sma_120":7.46},{"date":"2026-06-24","open":8.47,"high":8.63,"low":8.27,"close":8.47,"volume":4296610,"rsi_14":90.82,"sma_20":7.21,"sma_60":6.93,"sma_120":7.45},{"date":"2026-06-25","open":8.38,"high":8.64,"low":8.38,"close":8.48,"volume":2056796,"rsi_14":97.93,"sma_20":7.27,"sma_60":6.96,"sma_120":7.45},{"date":"2026-06-26","open":8.43,"high":8.79,"low":8.43,"close":8.66,"volume":6439800,"rsi_14":98.06,"sma_20":7.33,"sma_60":7.0,"sma_120":7.44},{"date":"2026-06-29","open":8.64,"high":8.75,"low":8.52,"close":8.66,"volume":1660140,"rsi_14":100.0,"sma_20":7.41,"sma_60":7.04,"sma_120":7.44},{"date":"2026-06-30","open":8.62,"high":8.74,"low":8.42,"close":8.57,"volume":1641934,"rsi_14":95.21,"sma_20":7.5,"sma_60":7.07,"sma_120":7.44},{"date":"2026-07-01","open":8.57,"high":9.0,"low":8.57,"close":8.86,"volume":1408100,"rsi_14":95.81,"sma_20":7.62,"sma_60":7.11,"sma_120":7.44},{"date":"2026-07-02","open":8.91,"high":9.31,"low":8.8,"close":9.1,"volume":2548244,"rsi_14":96.05,"sma_20":7.74,"sma_60":7.16,"sma_120":7.44},{"date":"2026-07-06","open":9.09,"high":9.7,"low":9.05,"close":9.53,"volume":3139481,"rsi_14":96.56,"sma_20":7.88,"sma_60":7.21,"sma_120":7.44},{"date":"2026-07-07","open":9.6,"high":9.74,"low":9.36,"close":9.6,"volume":2575971,"rsi_14":96.47,"sma_20":8.03,"sma_60":7.26,"sma_120":7.45},{"date":"2026-07-08","open":9.47,"high":9.74,"low":9.37,"close":9.59,"volume":3015159,"rsi_14":95.59,"sma_20":8.18,"sma_60":7.31,"sma_120":7.45},{"date":"2026-07-09","open":9.6,"high":9.83,"low":9.31,"close":9.82,"volume":2411144,"rsi_14":95.97,"sma_20":8.33,"sma_60":7.37,"sma_120":7.46},{"date":"2026-07-10","open":9.9,"high":9.9,"low":9.48,"close":9.7,"volume":1746414,"rsi_14":90.64,"sma_20":8.47,"sma_60":7.42,"sma_120":7.47},{"date":"2026-07-13","open":9.67,"high":9.94,"low":9.57,"close":9.67,"volume":1907358,"rsi_14":88.89,"sma_20":8.6,"sma_60":7.47,"sma_120":7.48},{"date":"2026-07-14","open":9.73,"high":9.73,"low":9.28,"close":9.34,"volume":1867253,"rsi_14":74.78,"sma_20":8.71,"sma_60":7.51,"sma_120":7.48},{"date":"2026-07-15","open":9.26,"high":9.69,"low":8.96,"close":9.6,"volume":1911756,"rsi_14":74.67,"sma_20":8.83,"sma_60":7.56,"sma_120":7.49},{"date":"2026-07-16","open":9.67,"high":10.03,"low":9.63,"close":9.9,"volume":3181507,"rsi_14":77.52,"sma_20":8.95,"sma_60":7.61,"sma_120":7.5},{"date":"2026-07-17","open":9.75,"high":9.98,"low":9.6,"close":9.69,"volume":1672013,"rsi_14":69.73,"sma_20":9.06,"sma_60":7.66,"sma_120":7.52},{"date":"2026-07-20","open":9.56,"high":9.9,"low":9.55,"close":9.69,"volume":2153124,"rsi_14":69.73,"sma_20":9.15,"sma_60":7.72,"sma_120":7.53},{"date":"2026-07-21","open":9.62,"high":9.8,"low":9.56,"close":9.74,"volume":1404175,"rsi_14":72.76,"sma_20":9.24,"sma_60":7.77,"sma_120":7.54},{"date":"2026-07-22","open":9.75,"high":9.75,"low":9.41,"close":9.43,"volume":1516992,"rsi_14":61.0,"sma_20":9.31,"sma_60":7.82,"sma_120":7.55},{"date":"2026-07-23","open":9.39,"high":9.48,"low":9.0,"close":9.08,"volume":2094932,"rsi_14":49.63,"sma_20":9.34,"sma_60":7.86,"sma_120":7.55},{"date":"2026-07-24","open":9.24,"high":9.69,"low":9.23,"close":9.45,"volume":2955589,"rsi_14":48.48,"sma_20":9.38,"sma_60":7.9,"sma_120":7.56},{"date":"2026-07-27","open":9.48,"high":9.77,"low":9.48,"close":9.67,"volume":1958447,"rsi_14":51.25,"sma_20":9.43,"sma_60":7.96,"sma_120":7.57},{"date":"2026-07-28","open":9.67,"high":9.9,"low":9.66,"close":9.89,"volume":1555911,"rsi_14":55.0,"sma_20":9.5,"sma_60":8.01,"sma_120":7.58},{"date":"2026-07-29","open":9.89,"high":10.0,"low":9.69,"close":9.75,"volume":1648448,"rsi_14":48.8,"sma_20":9.55,"sma_60":8.06,"sma_120":7.59},{"date":"2026-07-30","open":9.62,"high":9.78,"low":9.57,"close":9.69,"volume":1234972,"rsi_14":49.82,"sma_20":9.6,"sma_60":8.12,"sma_120":7.59},{"date":"2026-07-31","open":9.56,"high":9.62,"low":9.28,"close":9.39,"volume":1733820,"rsi_14":45.51,"sma_20":9.61,"sma_60":8.16,"sma_120":7.59},{"date":"2026-08-03","open":9.6,"high":9.77,"low":9.46,"close":9.61,"volume":1806572,"rsi_14":54.49,"sma_20":9.62,"sma_60":8.21,"sma_120":7.55},{"date":"2026-08-04","open":9.55,"high":9.59,"low":9.3,"close":9.36,"volume":1814503,"rsi_14":46.0,"sma_20":9.6,"sma_60":8.25,"sma_120":7.56},{"date":"2026-08-05","open":9.4,"high":9.46,"low":9.16,"close":9.33,"volume":1857265,"rsi_14":39.56,"sma_20":9.59,"sma_60":8.3,"sma_120":7.57},{"date":"2026-08-06","open":9.29,"high":9.37,"low":9.12,"close":9.31,"volume":1283298,"rsi_14":42.52,"sma_20":9.56,"sma_60":8.34,"sma_120":7.58},{"date":"2026-08-07","open":9.3,"high":9.52,"low":9.28,"close":9.49,"volume":1172491,"rsi_14":46.32,"sma_20":9.55,"sma_60":8.38,"sma_120":7.6},{"date":"2026-08-10","open":9.37,"high":9.57,"low":9.28,"close":9.46,"volume":1467503,"rsi_14":44.81,"sma_20":9.54,"sma_60":8.43,"sma_120":7.61},{"date":"2026-08-11","open":9.46,"high":9.62,"low":8.91,"close":8.95,"volume":2679607},{"date":"2026-08-12","open":8.9,"high":9.16,"low":8.76,"close":9.05,"volume":3702543,"rsi_14":49.43,"sma_20":9.5,"sma_60":8.48,"sma_120":7.64},{"date":"2026-08-13","open":10.09,"high":11.54,"low":9.58,"close":11.29,"volume":10117525,"rsi_14":70.35,"sma_20":9.57,"sma_60":8.54,"sma_120":7.67},{"date":"2026-08-14","open":11.91,"high":12.52,"low":11.38,"close":12.32,"volume":7334205,"rsi_14":74.86,"sma_20":9.7,"sma_60":8.62,"sma_120":7.71},{"date":"2026-08-17","open":12.21,"high":12.7,"low":11.98,"close":12.69,"volume":4269470,"rsi_14":75.55,"sma_20":9.85,"sma_60":8.7,"sma_120":7.76},{"date":"2026-08-18","open":12.68,"high":12.76,"low":12.23,"close":12.67,"volume":5047346,"rsi_14":77.24,"sma_20":9.99,"sma_60":8.78,"sma_120":7.81},{"date":"2026-08-19","open":12.92,"high":13.16,"low":12.69,"close":13.16,"volume":2481008,"rsi_14":79.97,"sma_20":10.18,"sma_60":8.88,"sma_120":7.86},{"date":"2026-08-20","open":13.04,"high":13.39,"low":12.89,"close":12.97,"volume":3286281,"rsi_14":81.51,"sma_20":10.37,"sma_60":8.97,"sma_120":7.9},{"date":"2026-08-21","open":12.78,"high":13.61,"low":12.39,"close":13.16,"volume":8415665,"rsi_14":81.42,"sma_20":10.56,"sma_60":9.07,"sma_120":7.95},{"date":"2026-08-24","open":13.48,"high":13.98,"low":13.38,"close":13.7,"volume":5374759,"rsi_14":86.53,"sma_20":10.76,"sma_60":9.18,"sma_120":8.0},{"date":"2026-08-25","open":13.62,"high":13.84,"low":13.4,"close":13.59,"volume":2900186,"rsi_14":85.38,"sma_20":10.95,"sma_60":9.28,"sma_120":8.06},{"date":"2026-08-26","open":13.65,"high":13.91,"low":13.42,"close":13.62,"volume":2509459},{"date":"2026-08-27","open":13.62,"high":14.0,"low":13.52,"close":13.82,"volume":3717110,"rsi_14":85.79,"sma_20":11.35,"sma_60":9.52,"sma_120":8.16},{"date":"2026-08-28","open":13.9,"high":13.9,"low":13.28,"close":13.32,"volume":2221598,"rsi_14":79.6,"sma_20":11.54,"sma_60":9.63,"sma_120":8.21},{"date":"2026-08-31","open":13.41,"high":13.56,"low":12.97,"close":13.42,"volume":4035340},{"date":"2026-09-01","open":13.38,"high":13.56,"low":13.22,"close":13.46,"volume":2053584,"rsi_14":86.45,"sma_20":11.94,"sma_60":9.86,"sma_120":8.32},{"date":"2026-09-02","open":13.53,"high":13.61,"low":13.05,"close":13.2,"volume":1882553,"rsi_14":73.46,"sma_20":12.13,"sma_60":9.97,"sma_120":8.37},{"date":"2026-09-03","open":13.22,"high":13.64,"low":13.02,"close":13.64,"volume":2289449,"rsi_14":68.97,"sma_20":12.35,"sma_60":10.08,"sma_120":8.43},{"date":"2026-09-04","open":13.58,"high":13.83,"low":13.46,"close":13.58,"volume":1844325,"rsi_14":64.04,"sma_20":12.55,"sma_60":10.19,"sma_120":8.48},{"date":"2026-09-08","open":13.43,"high":13.95,"low":13.38,"close":13.66,"volume":5451507,"rsi_14":65.33,"sma_20":12.76,"sma_60":10.3,"sma_120":8.54},{"date":"2026-09-09","open":13.66,"high":14.04,"low":13.47,"close":14.02,"volume":3139120,"rsi_14":63.87,"sma_20":13.02,"sma_60":10.42,"sma_120":8.6},{"date":"2026-09-10","open":14.03,"high":14.16,"low":13.68,"close":13.86,"volume":3918546,"rsi_14":64.5,"sma_20":13.26,"sma_60":10.53,"sma_120":8.66},{"date":"2026-09-11","open":13.98,"high":14.54,"low":13.88,"close":14.08,"volume":2372382,"rsi_14":64.84,"sma_20":13.4,"sma_60":10.64,"sma_120":8.72},{"date":"2026-09-14","open":14.27,"high":14.7,"low":14.2,"close":14.38,"volume":2585842,"rsi_14":61.89,"sma_20":13.5,"sma_60":10.75,"sma_120":8.79},{"date":"2026-09-15","open":14.34,"high":14.45,"low":14.05,"close":14.31,"volume":3479744,"rsi_14":62.77,"sma_20":13.58,"sma_60":10.86,"sma_120":8.85},{"date":"2026-09-16","open":14.31,"high":14.71,"low":14.2,"close":14.26,"volume":4811888,"rsi_14":61.27,"sma_20":13.66,"sma_60":10.97,"sma_120":8.91},{"date":"2026-09-17","open":14.33,"high":14.36,"low":13.8,"close":13.97,"volume":3277922,"rsi_14":52.56,"sma_20":13.7,"sma_60":11.06,"sma_120":8.98},{"date":"2026-09-18","open":13.9,"high":14.08,"low":13.59,"close":13.67,"volume":6548263,"rsi_14":56.41,"sma_20":13.74,"sma_60":11.15,"sma_120":9.04},{"date":"2026-09-21","open":13.65,"high":13.72,"low":13.4,"close":13.44,"volume":2151900},{"date":"2026-09-22","open":13.45,"high":13.55,"low":13.1,"close":13.22,"volume":3115781,"rsi_14":46.05,"sma_20":13.73,"sma_60":11.31,"sma_120":9.15},{"date":"2026-09-23","open":13.12,"high":13.12,"low":12.69,"close":12.79,"volume":2426964,"rsi_14":43.61,"sma_20":13.69,"sma_60":11.38,"sma_120":9.21},{"date":"2026-09-24","open":12.94,"high":12.94,"low":12.26,"close":12.38,"volume":4961338,"rsi_14":30.19,"sma_20":13.62,"sma_60":11.44,"sma_120":9.26},{"date":"2026-09-25","open":12.27,"high":12.54,"low":12.09,"close":12.41,"volume":2284747,"rsi_14":31.43,"sma_20":13.55,"sma_60":11.5,"sma_120":9.31},{"date":"2026-09-28","open":12.3,"high":12.71,"low":12.3,"close":12.69,"volume":2074696,"rsi_14":35.52,"sma_20":13.52,"sma_60":11.56,"sma_120":9.36},{"date":"2026-09-29","open":12.62,"high":12.8,"low":12.35,"close":12.78,"volume":1891276,"rsi_14":29.87,"sma_20":13.49,"sma_60":11.61,"sma_120":9.41},{"date":"2026-09-30","open":12.29,"high":12.69,"low":12.21,"close":12.41,"volume":5800501},{"date":"2026-10-01","open":12.39,"high":12.68,"low":12.25,"close":12.43,"volume":2276548,"rsi_14":23.3,"sma_20":13.4,"sma_60":11.71,"sma_120":9.51},{"date":"2026-10-02","open":12.56,"high":12.75,"low":12.5,"close":12.59,"volume":2061173,"rsi_14":19.66,"sma_20":13.35,"sma_60":11.75,"sma_120":9.56},{"date":"2026-10-05","open":12.65,"high":12.65,"low":12.21,"close":12.37,"volume":4605254,"rsi_14":18.71,"sma_20":13.29,"sma_60":11.8,"sma_120":9.61},{"date":"2026-10-06","open":12.34,"high":12.62,"low":12.13,"close":12.22,"volume":3304844},{"date":"2026-10-07","open":12.24,"high":12.54,"low":12.13,"close":12.31,"volume":4606082,"rsi_14":22.33,"sma_20":13.13,"sma_60":11.89,"sma_120":9.7},{"date":"2026-10-08","open":12.24,"high":12.4,"low":12.0,"close":12.24,"volume":2489833,"rsi_14":24.19,"sma_20":13.05,"sma_60":11.93,"sma_120":9.75},{"date":"2026-10-09","open":12.24,"high":12.38,"low":12.14,"close":12.25,"volume":1680827,"rsi_14":26.67,"sma_20":12.96,"sma_60":11.97,"sma_120":9.79},{"date":"2026-10-12","open":12.49,"high":12.49,"low":12.1,"close":12.21,"volume":1756297,"rsi_14":28.69,"sma_20":12.85,"sma_60":12.01,"sma_120":9.84},{"date":"2026-10-13","open":12.23,"high":12.38,"low":12.03,"close":12.18,"volume":1863450,"rsi_14":34.52,"sma_20":12.74,"sma_60":12.06,"sma_120":9.89},{"date":"2026-10-14","open":12.07,"high":12.38,"low":12.07,"close":12.36,"volume":2028421,"rsi_14":49.43,"sma_20":12.65,"sma_60":12.1,"sma_120":9.94},{"date":"2026-10-15","open":12.4,"high":12.64,"low":12.25,"close":12.64,"volume":1861849,"rsi_14":55.78,"sma_20":12.58,"sma_60":12.15,"sma_120":9.99},{"date":"2026-10-16","open":12.65,"high":12.72,"low":12.25,"close":12.34,"volume":2327233,"rsi_14":41.29,"sma_20":12.51,"sma_60":12.21,"sma_120":10.03},{"date":"2026-10-19","open":12.34,"high":12.58,"low":12.32,"close":12.44,"volume":1616916,"rsi_14":41.58,"sma_20":12.46,"sma_60":12.26,"sma_120":10.08},{"date":"2026-10-20","open":12.51,"high":12.85,"low":12.44,"close":12.75,"volume":1785605,"rsi_14":58.67,"sma_20":12.44,"sma_60":12.31,"sma_120":10.13},{"date":"2026-10-21","open":12.8,"high":13.0,"low":12.62,"close":12.99,"volume":2780111,"rsi_14":62.84,"sma_20":12.45,"sma_60":12.36,"sma_120":10.19},{"date":"2026-10-22","open":13.1,"high":13.34,"low":13.03,"close":13.32,"volume":1775889,"rsi_14":65.53,"sma_20":12.5,"sma_60":12.42,"sma_120":10.24},{"date":"2026-10-23","open":13.32,"high":13.38,"low":13.32,"close":13.38,"volume":0,"rsi_14":65.53,"sma_20":12.5,"sma_60":12.42,"sma_120":10.24}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":283.93,"pbr":null,"ttm_eps":null,"close":4.57},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":30.11,"pbr":null,"ttm_eps":null,"close":5.42},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":15.85,"pbr":null,"ttm_eps":null,"close":5.23},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":19.28,"pbr":93.94,"ttm_eps":null,"close":8.87},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.09,"pbr":4.41,"ttm_eps":null,"close":8.17},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.76,"pbr":2.82,"ttm_eps":null,"close":6.44},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":12.07,"pbr":3.13,"ttm_eps":null,"close":8.57}],"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":"Aveanna Healthcare Holdings Inc","phase":"above-fold","symbol_resolved":true}