{"status":"ok","report":{"price_analysis":{"current":16.51,"change_1d":2.7,"change_7d":12.0,"change_30d":21.4,"high_30d":16.7,"low_30d":12.64,"position_in_range":95.0,"support":13.05,"resistance":16.29},"summary":"Avepoint Inc(AVPT)은 Technology 섹터 US 시장 종목입니다, 시가총액 35.00억. 현재가 $16.51, 전일 대비 +2.7%, 30일 +21.4%. PER 40.3배 / ROE 5.8%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 40.3배입니다. ROE 5.8%입니다. 시가총액 35.00억. 매출 4.66억, 영업이익 4560.50만.","grade":"C","comment":"PER 40.27배, ROE 5.81%","per":40.27,"pbr":6.94,"roe":5.81,"eps":0.41000000000000003,"revenue":466152000.0,"operating_income":45605000.0,"net_income":86741650.0,"market_cap":3500400670,"profit_margin":18.61,"roa":3.35,"operating_margin":9.78,"gross_margin":73.1,"debt_ratio":0.03733341878894143,"total_assets":757003000.0,"total_equity":436874000.0,"total_debt":16310000.0,"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) 68.7로 강세 구간입니다. MACD(0.60)가 시그널선(0.42)을 상회합니다(골든크로스). 현재가가 SMA20(15)과 SMA60(14) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 13~16 (현재 위치 114%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 69","rsi_14":68.68686868686869,"macd":0.6044092021087337,"macd_signal":0.42085444845693365,"sma_20":14.630999999999997,"sma_60":13.740833333333335,"bb_upper":16.106966124272503,"bb_lower":13.155033875727492,"atr_14":0.61425},"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 40.27x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":44,"summary":"매출 +6.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.2,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":-19.7,"unit":"%","percentile":30,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.8%","metrics":[{"name":"ROE","value":5.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":18.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":71,"summary":"RSI 69","metrics":[{"name":"RSI (14)","value":68.7,"unit":"","percentile":69,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":21.4,"unit":"%","percentile":75,"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":"B","percentile":89,"summary":"유동비율 2.0x, 순차입금비율 -0.9x","metrics":[{"name":"유동비율","value":2.0,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.92,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":30.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.9,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 40.27x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +6.2%"},"profitability":{"grade":"C","reason":"ROE 5.8%"},"momentum":{"grade":"C","reason":"RSI 69"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.81,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":10.06,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.04,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":73.1,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":9.78,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":18.61,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"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":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":40.27,"current_pbr":6.94,"per_5y_high":268.9,"per_5y_low":27.34,"per_5y_avg":134.64,"per_percentile":28.6,"pbr_5y_high":7.6,"pbr_5y_low":2.68,"pbr_5y_avg":4.94,"pbr_percentile":88.9,"per_5y_median":112.27,"pbr_5y_median":4.98,"history":[{"quarter":"2024-Q2","per":null,"pbr":6.27},{"quarter":"2024-Q3","per":184.68,"pbr":6.82},{"quarter":"2024-Q4","per":null,"pbr":7.6},{"quarter":"2025-Q1","per":268.9,"pbr":4.98},{"quarter":"2025-Q2","per":262.01,"pbr":5.4},{"quarter":"2025-Q3","per":112.27,"pbr":3.98},{"quarter":"2025-Q4","per":55.56,"pbr":3.59},{"quarter":"2026-Q1","per":31.7,"pbr":2.68},{"quarter":"2026-Q2","per":27.34,"pbr":3.18},{"quarter":"현재","per":40.27,"pbr":6.94}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":10.42,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":11.77,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":16.51,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":14.44,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":19.31,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":15.01,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":13.89,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":9.51,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":11.21,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":184.68,"eps":0.0637,"close":11.77,"source":"reported"},{"date":"2024-10","per":190.49,"eps":0.0637,"close":12.14,"source":"reported"},{"date":"2024-11","per":276.94,"eps":0.0637,"close":17.65,"source":"reported"},{"date":"2025-03","per":268.9,"eps":0.0537,"close":14.44,"source":"reported"},{"date":"2025-04","per":304.47,"eps":0.0537,"close":16.35,"source":"reported"},{"date":"2025-05","per":347.3,"eps":0.0537,"close":18.65,"source":"reported"},{"date":"2025-06","per":262.01,"eps":0.0737,"close":19.31,"source":"reported"},{"date":"2025-07","per":258.89,"eps":0.0737,"close":19.08,"source":"reported"},{"date":"2025-08","per":221.98,"eps":0.0737,"close":16.36,"source":"reported"},{"date":"2025-09","per":112.27,"eps":0.1337,"close":15.01,"source":"reported"},{"date":"2025-10","per":105.24,"eps":0.1337,"close":14.07,"source":"reported"},{"date":"2025-11","per":97.23,"eps":0.1337,"close":13.0,"source":"reported"},{"date":"2025-12","per":55.56,"eps":0.25,"close":13.89,"source":"reported"},{"date":"2026-01","per":46.52,"eps":0.25,"close":11.63,"source":"reported"},{"date":"2026-02","per":43.12,"eps":0.25,"close":10.78,"source":"reported"},{"date":"2026-03","per":31.7,"eps":0.3,"close":9.51,"source":"reported"},{"date":"2026-04","per":32.5,"eps":0.3,"close":9.75,"source":"reported"},{"date":"2026-05","per":36.37,"eps":0.3,"close":10.91,"source":"reported"},{"date":"2026-06","per":27.34,"eps":0.41,"close":11.21,"source":"reported"},{"date":"2026-07","per":31.78,"eps":0.41,"close":13.03,"source":"reported"},{"date":"2026-08","per":33.95,"eps":0.41,"close":13.92,"source":"reported"},{"date":"2026-09","per":34.34,"eps":0.41,"close":14.08,"source":"reported"},{"date":"2026-10","per":40.27,"eps":0.41,"close":16.51,"source":"reported"}],"trailing_per_history_meta":{"avg":132.34,"std":107.17,"upper_1sd":239.51,"lower_1sd":25.17,"current":40.27,"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":"40.3배"},{"label":"PBR","value":"6.9배"},{"label":"5년 PER 밴드","value":"하위 29%"},{"label":"ROE","value":"5.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:53:20.224490+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0581124076964983,"dividend_yield":null,"eps":0.12,"revenue":124495000.0,"operating_income":10224000.0,"net_income":25387800.0,"market_cap":null,"profit_margin":0.20392626209887948,"operating_margin":0.08212378007148881,"roa":0.033537251503626804,"gross_margin":0.7310012450299209,"total_equity":436874000.0,"total_assets":757003000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":63.13,"pbr":4.056,"roe":0.048213679362453195,"dividend_yield":null,"eps":0.1,"revenue":117242000.0,"operating_income":12727000.0,"net_income":21156500.0,"market_cap":2045129000.0,"profit_margin":0.18045154466829294,"operating_margin":0.10855324883574145,"roa":0.02881611027118321,"gross_margin":0.7281434980638338,"total_equity":438807000.0,"total_assets":734190000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0309370815481127,"dividend_yield":null,"eps":0.07,"revenue":114687000.0,"operating_income":14525000.0,"net_income":14809550.000000002,"market_cap":null,"profit_margin":0.12913015424590407,"operating_margin":0.12664905351086,"roa":0.01876572041141386,"gross_margin":0.7359944893492724,"total_equity":478699000.0,"total_assets":789181000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.054385840889957134,"dividend_yield":null,"eps":0.12,"revenue":109728000.0,"operating_income":8129000.0,"net_income":25387800.0,"market_cap":null,"profit_margin":0.23137029746281715,"operating_margin":0.07408318751822689,"roa":0.03414564601924642,"gross_margin":0.7435021143190435,"total_equity":466809000.0,"total_assets":743515000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.00608843806063615,"dividend_yield":null,"eps":0.01,"revenue":102018000.0,"operating_income":7094000.0,"net_income":2698000.0,"market_cap":null,"profit_margin":0.026446313395675273,"operating_margin":0.06953674841694603,"roa":0.0038535755553619406,"gross_margin":0.7404477641200572,"total_equity":443135000.0,"total_assets":700129000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.029424650142001598,"dividend_yield":null,"eps":0.05,"revenue":93064000.0,"operating_income":3287000.0,"net_income":10578250.0,"market_cap":null,"profit_margin":0.11366640161609215,"operating_margin":0.03531977993638786,"roa":0.01766433218446083,"gross_margin":0.7431982291756211,"total_equity":359503000.0,"total_assets":598848000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06384820585984233,"dividend_yield":null,"eps":-0.0463,"revenue":89183000.0,"operating_income":4853000.0,"net_income":-17185000.0,"market_cap":null,"profit_margin":-0.19269367480349395,"operating_margin":0.054416200396936634,"roa":-0.033108244791014436,"gross_margin":0.7542020340199366,"total_equity":269154000.0,"total_assets":519055000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.012253411780112057,"dividend_yield":null,"eps":0.06,"revenue":88804000.0,"operating_income":7652000.0,"net_income":2620000.0,"market_cap":null,"profit_margin":0.029503175532633666,"operating_margin":0.08616728976172244,"roa":0.005659297339914247,"gross_margin":0.7610355389396875,"total_equity":213818000.0,"total_assets":462955000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.06220648726877146,"dividend_yield":null,"eps":-0.01,"revenue":77961000.0,"operating_income":-2138000.0,"net_income":-12809000.0,"market_cap":null,"profit_margin":-0.1643000987673324,"operating_margin":-0.027423968394453636,"roa":-0.02997905281265725,"gross_margin":0.7570323623350137,"total_equity":205911000.0,"total_assets":427265000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.008128040318111415,"dividend_yield":null,"eps":-0.009229735630368548,"revenue":74534000.0,"operating_income":-3201000.0,"net_income":-1716000.0,"market_cap":null,"profit_margin":-0.02302304988327475,"operating_margin":-0.04294684305149328,"roa":-0.004146750503844685,"gross_margin":0.7257359057611291,"total_equity":211121000.0,"total_assets":413818000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.020270751523036673,"dividend_yield":null,"eps":0.022961387765759518,"revenue":74624000.0,"operating_income":878000.0,"net_income":4269000.0,"market_cap":null,"profit_margin":0.05720679674099485,"operating_margin":0.01176565180102916,"roa":0.009645670180893032,"gross_margin":0.7371087049742711,"total_equity":210599000.0,"total_assets":442582000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.02104831818340821,"dividend_yield":null,"eps":-0.022654805638177348,"revenue":72760000.0,"operating_income":-313000.0,"net_income":-4212000.0,"market_cap":null,"profit_margin":-0.05788894997251237,"operating_margin":-0.004301814183617372,"roa":-0.010577307005582468,"gross_margin":0.722979659153381,"total_equity":200111000.0,"total_assets":398211000.0}],"current_price":16.51,"change_pct":2.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-11-05","close":9.78},{"date":"2019-11-06","close":9.78},{"date":"2019-11-07","close":9.78},{"date":"2019-11-08","close":9.78},{"date":"2019-11-11","close":9.78},{"date":"2019-11-12","close":9.78},{"date":"2019-11-13","close":9.78},{"date":"2019-11-14","close":9.78},{"date":"2019-11-15","close":9.78},{"date":"2019-11-18","close":9.961},{"date":"2019-11-19","close":10.059},{"date":"2019-11-20","close":10.059},{"date":"2019-11-21","close":10.059},{"date":"2019-11-22","close":10.059},{"date":"2019-11-25","close":10.25},{"date":"2019-11-26","close":10.25},{"date":"2019-11-27","close":10.25},{"date":"2019-11-29","close":10.25},{"date":"2019-12-02","close":10.25},{"date":"2019-12-03","close":10.25},{"date":"2019-12-04","close":9.89},{"date":"2019-12-05","close":9.89},{"date":"2019-12-06","close":9.89},{"date":"2019-12-09","close":9.85},{"date":"2019-12-10","close":9.85},{"date":"2019-12-11","close":9.85},{"date":"2019-12-12","close":9.85},{"date":"2019-12-13","close":9.85},{"date":"2019-12-16","close":9.85},{"date":"2019-12-17","close":10.43},{"date":"2019-12-18","close":9.915},{"date":"2019-12-19","close":9.915},{"date":"2019-12-20","close":9.915},{"date":"2019-12-23","close":9.915},{"date":"2019-12-24","close":9.915},{"date":"2019-12-26","close":9.9},{"date":"2019-12-27","close":9.9},{"date":"2019-12-30","close":9.87},{"date":"2019-12-31","close":9.87},{"date":"2020-01-02","close":9.87},{"date":"2020-01-03","close":9.9},{"date":"2020-01-06","close":9.9},{"date":"2020-01-07","close":9.95},{"date":"2020-01-08","close":9.95},{"date":"2020-01-09","close":9.95},{"date":"2020-01-10","close":9.98},{"date":"2020-01-13","close":10.0},{"date":"2020-01-14","close":10.0},{"date":"2020-01-15","close":10.012},{"date":"2020-01-16","close":10.012},{"date":"2020-01-17","close":10.01},{"date":"2020-01-21","close":10.03},{"date":"2020-01-22","close":10.03},{"date":"2020-01-23","close":10.04},{"date":"2020-01-24","close":10.05},{"date":"2020-01-27","close":10.029},{"date":"2020-01-28","close":10.05},{"date":"2020-01-29","close":10.055},{"date":"2020-01-30","close":10.02},{"date":"2020-01-31","close":10.02},{"date":"2020-02-03","close":10.03},{"date":"2020-02-04","close":10.05},{"date":"2020-02-05","close":10.05},{"date":"2020-02-06","close":10.02},{"date":"2020-02-07","close":10.04},{"date":"2020-02-10","close":10.024},{"date":"2020-02-11","close":10.04},{"date":"2020-02-12","close":10.04},{"date":"2020-02-13","close":10.04},{"date":"2020-02-14","close":10.03},{"date":"2020-02-18","close":10.03},{"date":"2020-02-19","close":10.03},{"date":"2020-02-20","close":10.04},{"date":"2020-02-21","close":10.04},{"date":"2020-02-24","close":10.02},{"date":"2020-02-25","close":10.04},{"date":"2020-02-26","close":10.02},{"date":"2020-02-27","close":10.04},{"date":"2020-02-28","close":10.04},{"date":"2020-03-02","close":10.04},{"date":"2020-03-03","close":10.04},{"date":"2020-03-04","close":10.04},{"date":"2020-03-05","close":10.04},{"date":"2020-03-06","close":10.1},{"date":"2020-03-09","close":10.1},{"date":"2020-03-10","close":10.04},{"date":"2020-03-11","close":10.04},{"date":"2020-03-12","close":9.9},{"date":"2020-03-13","close":9.8},{"date":"2020-03-16","close":9.6},{"date":"2020-03-17","close":9.55},{"date":"2020-03-18","close":9.3},{"date":"2020-03-19","close":9.27},{"date":"2020-03-20","close":9.35},{"date":"2020-03-23","close":9.3},{"date":"2020-03-24","close":9.61},{"date":"2020-03-25","close":9.63},{"date":"2020-03-26","close":9.68},{"date":"2020-03-27","close":9.68},{"date":"2020-03-30","close":9.66},{"date":"2020-03-31","close":9.75},{"date":"2020-04-01","close":9.85},{"date":"2020-04-02","close":9.83},{"date":"2020-04-03","close":9.8},{"date":"2020-04-06","close":9.75},{"date":"2020-04-07","close":9.8},{"date":"2020-04-08","close":9.8},{"date":"2020-04-09","close":9.8},{"date":"2020-04-13","close":9.8},{"date":"2020-04-14","close":9.81},{"date":"2020-04-15","close":9.795},{"date":"2020-04-16","close":9.8},{"date":"2020-04-17","close":9.78},{"date":"2020-04-20","close":9.8},{"date":"2020-04-21","close":9.72},{"date":"2020-04-22","close":9.79},{"date":"2020-04-23","close":9.8},{"date":"2020-04-24","close":9.81},{"date":"2020-04-27","close":9.75},{"date":"2020-04-28","close":9.8},{"date":"2020-04-29","close":9.8},{"date":"2020-04-30","close":9.89},{"date":"2020-05-01","close":9.8},{"date":"2020-05-04","close":9.8},{"date":"2020-05-05","close":9.8},{"date":"2020-05-06","close":9.73},{"date":"2020-05-07","close":9.8},{"date":"2020-05-08","close":9.89},{"date":"2020-05-11","close":9.89},{"date":"2020-05-12","close":9.75},{"date":"2020-05-13","close":9.79},{"date":"2020-05-14","close":9.76},{"date":"2020-05-15","close":9.8},{"date":"2020-05-18","close":9.78},{"date":"2020-05-19","close":9.76},{"date":"2020-05-20","close":9.85},{"date":"2020-05-21","close":9.85},{"date":"2020-05-22","close":9.76},{"date":"2020-05-26","close":9.76},{"date":"2020-05-27","close":9.805},{"date":"2020-05-28","close":9.79},{"date":"2020-05-29","close":9.79},{"date":"2020-06-01","close":9.8},{"date":"2020-06-02","close":9.8},{"date":"2020-06-03","close":9.825},{"date":"2020-06-04","close":9.85},{"date":"2020-06-05","close":9.82},{"date":"2020-06-08","close":9.88},{"date":"2020-06-09","close":9.82},{"date":"2020-06-10","close":10.067},{"date":"2020-06-11","close":9.95},{"date":"2020-06-12","close":9.925},{"date":"2020-06-15","close":10.01},{"date":"2020-06-16","close":10.08},{"date":"2020-06-17","close":10.16},{"date":"2020-06-18","close":10.17},{"date":"2020-06-19","close":10.25},{"date":"2020-06-22","close":10.25},{"date":"2020-06-23","close":10.39},{"date":"2020-06-24","close":10.25},{"date":"2020-06-25","close":10.24},{"date":"2020-06-26","close":10.21},{"date":"2020-06-29","close":10.25},{"date":"2020-06-30","close":10.24},{"date":"2020-07-01","close":10.275},{"date":"2020-07-02","close":10.3},{"date":"2020-07-06","close":10.26},{"date":"2020-07-07","close":10.21},{"date":"2020-07-08","close":10.22},{"date":"2020-07-09","close":10.4},{"date":"2020-07-10","close":10.6},{"date":"2020-07-13","close":10.7},{"date":"2020-07-14","close":10.65},{"date":"2020-07-15","close":10.8},{"date":"2020-07-16","close":10.8},{"date":"2020-07-17","close":10.72},{"date":"2020-07-20","close":10.76},{"date":"2020-07-21","close":10.85},{"date":"2020-07-22","close":10.75},{"date":"2020-07-23","close":10.9},{"date":"2020-07-24","close":10.75},{"date":"2020-07-27","close":10.74},{"date":"2020-07-28","close":10.73},{"date":"2020-07-29","close":10.7},{"date":"2020-07-30","close":10.435},{"date":"2020-07-31","close":10.32},{"date":"2020-08-03","close":10.35},{"date":"2020-08-04","close":10.32},{"date":"2020-08-05","close":10.25},{"date":"2020-08-06","close":10.25},{"date":"2020-08-07","close":10.18},{"date":"2020-08-10","close":10.15},{"date":"2020-08-11","close":10.19},{"date":"2020-08-12","close":10.28},{"date":"2020-08-13","close":10.248},{"date":"2020-08-14","close":10.22},{"date":"2020-08-17","close":10.16},{"date":"2020-08-18","close":10.14},{"date":"2020-08-19","close":10.08},{"date":"2020-08-20","close":10.09},{"date":"2020-08-21","close":10.04},{"date":"2020-08-24","close":10.05},{"date":"2020-08-25","close":10.18},{"date":"2020-08-26","close":10.11},{"date":"2020-08-27","close":10.14},{"date":"2020-08-28","close":10.13},{"date":"2020-08-31","close":10.19},{"date":"2020-09-01","close":10.15},{"date":"2020-09-02","close":10.2},{"date":"2020-09-03","close":10.27},{"date":"2020-09-04","close":10.25},{"date":"2020-09-08","close":10.23},{"date":"2020-09-09","close":10.25},{"date":"2020-09-10","close":10.25},{"date":"2020-09-11","close":10.25},{"date":"2020-09-14","close":10.225},{"date":"2020-09-15","close":10.18},{"date":"2020-09-16","close":10.2},{"date":"2020-09-17","close":10.74},{"date":"2020-09-18","close":10.71},{"date":"2020-09-21","close":10.66},{"date":"2020-09-22","close":10.84},{"date":"2020-09-23","close":10.71},{"date":"2020-09-24","close":10.65},{"date":"2020-09-25","close":10.765},{"date":"2020-09-28","close":10.75},{"date":"2020-09-29","close":10.685},{"date":"2020-09-30","close":10.6},{"date":"2020-10-01","close":10.7},{"date":"2020-10-02","close":10.58},{"date":"2020-10-05","close":10.59},{"date":"2020-10-06","close":10.53},{"date":"2020-10-07","close":10.52},{"date":"2020-10-08","close":10.47},{"date":"2020-10-09","close":10.5},{"date":"2020-10-12","close":10.46},{"date":"2020-10-13","close":10.49},{"date":"2020-10-14","close":10.475},{"date":"2020-10-15","close":10.5},{"date":"2020-10-16","close":10.5},{"date":"2020-10-19","close":10.46},{"date":"2020-10-20","close":10.5},{"date":"2020-10-21","close":10.5},{"date":"2020-10-22","close":10.37},{"date":"2020-10-23","close":10.39},{"date":"2020-10-26","close":10.28},{"date":"2020-10-27","close":10.27},{"date":"2020-10-28","close":10.16},{"date":"2020-10-29","close":10.18},{"date":"2020-10-30","close":10.06},{"date":"2020-11-02","close":10.06},{"date":"2020-11-03","close":10.13},{"date":"2020-11-04","close":10.11},{"date":"2020-11-05","close":10.16},{"date":"2020-11-06","close":10.15},{"date":"2020-11-09","close":10.2},{"date":"2020-11-10","close":10.11},{"date":"2020-11-11","close":10.21},{"date":"2020-11-12","close":10.2},{"date":"2020-11-13","close":10.24},{"date":"2020-11-16","close":10.3},{"date":"2020-11-17","close":10.28},{"date":"2020-11-18","close":10.3},{"date":"2020-11-19","close":10.17},{"date":"2020-11-20","close":10.15},{"date":"2020-11-23","close":10.41},{"date":"2020-11-24","close":10.5},{"date":"2020-11-25","close":10.99},{"date":"2020-11-27","close":14.2},{"date":"2020-11-30","close":15.31},{"date":"2020-12-01","close":13.98},{"date":"2020-12-02","close":13.41},{"date":"2020-12-03","close":13.79},{"date":"2020-12-04","close":14.1},{"date":"2020-12-07","close":14.62},{"date":"2020-12-08","close":14.97},{"date":"2020-12-09","close":14.68},{"date":"2020-12-10","close":14.53},{"date":"2020-12-11","close":14.33},{"date":"2020-12-14","close":14.11},{"date":"2020-12-15","close":13.66},{"date":"2020-12-16","close":14.18},{"date":"2020-12-17","close":14.42},{"date":"2020-12-18","close":14.38},{"date":"2020-12-21","close":14.72},{"date":"2020-12-22","close":15.07},{"date":"2020-12-23","close":15.68},{"date":"2020-12-24","close":16.33},{"date":"2020-12-28","close":15.9},{"date":"2020-12-29","close":15.53},{"date":"2020-12-30","close":15.38},{"date":"2020-12-31","close":15.01},{"date":"2021-01-04","close":14.84},{"date":"2021-01-05","close":15.0},{"date":"2021-01-06","close":14.44},{"date":"2021-01-07","close":14.72},{"date":"2021-01-08","close":14.63},{"date":"2021-01-11","close":14.93},{"date":"2021-01-12","close":16.68},{"date":"2021-01-13","close":16.84},{"date":"2021-01-14","close":16.95},{"date":"2021-01-15","close":16.55},{"date":"2021-01-19","close":16.12},{"date":"2021-01-20","close":15.58},{"date":"2021-01-21","close":15.69},{"date":"2021-01-22","close":15.59},{"date":"2021-01-25","close":15.44},{"date":"2021-01-26","close":15.04},{"date":"2021-01-27","close":14.62},{"date":"2021-01-28","close":15.42},{"date":"2021-01-29","close":14.86},{"date":"2021-02-01","close":15.91},{"date":"2021-02-02","close":16.18},{"date":"2021-02-03","close":16.63},{"date":"2021-02-04","close":15.76},{"date":"2021-02-05","close":15.26},{"date":"2021-02-08","close":15.29},{"date":"2021-02-09","close":15.13},{"date":"2021-02-10","close":14.94},{"date":"2021-02-11","close":14.75},{"date":"2021-02-12","close":15.3},{"date":"2021-02-16","close":15.01},{"date":"2021-02-17","close":14.85},{"date":"2021-02-18","close":14.45},{"date":"2021-02-19","close":14.23},{"date":"2021-02-22","close":13.84},{"date":"2021-02-23","close":12.6},{"date":"2021-02-24","close":13.72},{"date":"2021-02-25","close":12.87},{"date":"2021-02-26","close":12.87},{"date":"2021-03-01","close":13.36},{"date":"2021-03-02","close":12.92},{"date":"2021-03-03","close":12.05},{"date":"2021-03-04","close":11.44},{"date":"2021-03-05","close":12.01},{"date":"2021-03-08","close":11.57},{"date":"2021-03-09","close":11.99},{"date":"2021-03-10","close":12.03},{"date":"2021-03-11","close":12.76},{"date":"2021-03-12","close":12.61},{"date":"2021-03-15","close":13.32},{"date":"2021-03-16","close":12.97},{"date":"2021-03-17","close":13.21},{"date":"2021-03-18","close":12.56},{"date":"2021-03-19","close":12.42},{"date":"2021-03-22","close":12.51},{"date":"2021-03-23","close":12.22},{"date":"2021-03-24","close":11.42},{"date":"2021-03-25","close":11.92},{"date":"2021-03-26","close":11.57},{"date":"2021-03-29","close":11.23},{"date":"2021-03-30","close":11.08},{"date":"2021-03-31","close":11.08},{"date":"2021-04-01","close":11.18},{"date":"2021-04-05","close":11.11},{"date":"2021-04-06","close":11.32},{"date":"2021-04-07","close":11.35},{"date":"2021-04-08","close":12.09},{"date":"2021-04-09","close":12.22},{"date":"2021-04-12","close":11.56},{"date":"2021-04-13","close":11.15},{"date":"2021-04-14","close":11.15},{"date":"2021-04-15","close":11.46},{"date":"2021-04-16","close":11.09},{"date":"2021-04-19","close":10.7},{"date":"2021-04-20","close":10.41},{"date":"2021-04-21","close":10.97},{"date":"2021-04-22","close":10.73},{"date":"2021-04-23","close":10.84},{"date":"2021-04-26","close":11.04},{"date":"2021-04-27","close":11.1},{"date":"2021-04-28","close":11.07},{"date":"2021-04-29","close":10.88},{"date":"2021-04-30","close":10.71},{"date":"2021-05-03","close":10.5},{"date":"2021-05-04","close":10.38},{"date":"2021-05-05","close":10.29},{"date":"2021-05-06","close":10.16},{"date":"2021-05-07","close":10.15},{"date":"2021-05-10","close":10.11},{"date":"2021-05-11","close":10.08},{"date":"2021-05-12","close":9.99},{"date":"2021-05-13","close":9.97},{"date":"2021-05-14","close":10.04},{"date":"2021-05-17","close":10.09},{"date":"2021-05-18","close":10.12},{"date":"2021-05-19","close":10.08},{"date":"2021-05-20","close":10.22},{"date":"2021-05-21","close":10.11},{"date":"2021-05-24","close":10.18},{"date":"2021-05-25","close":10.16},{"date":"2021-05-26","close":10.38},{"date":"2021-05-27","close":10.38},{"date":"2021-05-28","close":10.31},{"date":"2021-06-01","close":10.45},{"date":"2021-06-02","close":11.04},{"date":"2021-06-03","close":10.82},{"date":"2021-06-04","close":10.76},{"date":"2021-06-07","close":10.68},{"date":"2021-06-08","close":11.14},{"date":"2021-06-09","close":11.02},{"date":"2021-06-10","close":11.11},{"date":"2021-06-11","close":11.13},{"date":"2021-06-14","close":11.63},{"date":"2021-06-15","close":11.39},{"date":"2021-06-16","close":11.57},{"date":"2021-06-17","close":11.64},{"date":"2021-06-18","close":11.38},{"date":"2021-06-21","close":11.15},{"date":"2021-06-22","close":11.23},{"date":"2021-06-23","close":11.35},{"date":"2021-06-24","close":11.5},{"date":"2021-06-25","close":12.41},{"date":"2021-06-28","close":12.38},{"date":"2021-06-29","close":12.11},{"date":"2021-06-30","close":12.25},{"date":"2021-07-01","close":12.11},{"date":"2021-07-02","close":11.95},{"date":"2021-07-06","close":11.41},{"date":"2021-07-07","close":11.01},{"date":"2021-07-08","close":11.07},{"date":"2021-07-09","close":10.95},{"date":"2021-07-12","close":10.48},{"date":"2021-07-13","close":10.09},{"date":"2021-07-14","close":9.88},{"date":"2021-07-15","close":9.43},{"date":"2021-07-16","close":9.45},{"date":"2021-07-19","close":10.15},{"date":"2021-07-20","close":10.12},{"date":"2021-07-21","close":11.42},{"date":"2021-07-22","close":11.59},{"date":"2021-07-23","close":11.45},{"date":"2021-07-26","close":11.25},{"date":"2021-07-27","close":10.71},{"date":"2021-07-28","close":10.33},{"date":"2021-07-29","close":10.57},{"date":"2021-07-30","close":10.55},{"date":"2021-08-02","close":10.78},{"date":"2021-08-03","close":10.5},{"date":"2021-08-04","close":10.31},{"date":"2021-08-05","close":10.59},{"date":"2021-08-06","close":10.29},{"date":"2021-08-09","close":10.49},{"date":"2021-08-10","close":10.19},{"date":"2021-08-11","close":9.56},{"date":"2021-08-12","close":9.88},{"date":"2021-08-13","close":9.68},{"date":"2021-08-16","close":9.47},{"date":"2021-08-17","close":9.01},{"date":"2021-08-18","close":9.03},{"date":"2021-08-19","close":8.46},{"date":"2021-08-20","close":8.82},{"date":"2021-08-23","close":9.41},{"date":"2021-08-24","close":9.66},{"date":"2021-08-25","close":9.81},{"date":"2021-08-26","close":9.65},{"date":"2021-08-27","close":9.82},{"date":"2021-08-30","close":9.07},{"date":"2021-08-31","close":9.26},{"date":"2021-09-01","close":9.64},{"date":"2021-09-02","close":9.94},{"date":"2021-09-03","close":10.68},{"date":"2021-09-07","close":9.39},{"date":"2021-09-08","close":9.49},{"date":"2021-09-09","close":9.94},{"date":"2021-09-10","close":9.9},{"date":"2021-09-13","close":9.83},{"date":"2021-09-14","close":9.79},{"date":"2021-09-15","close":9.91},{"date":"2021-09-16","close":9.58},{"date":"2021-09-17","close":9.58},{"date":"2021-09-20","close":9.04},{"date":"2021-09-21","close":8.78},{"date":"2021-09-22","close":8.9},{"date":"2021-09-23","close":8.99},{"date":"2021-09-24","close":8.99},{"date":"2021-09-27","close":9.03},{"date":"2021-09-28","close":8.73},{"date":"2021-09-29","close":8.52},{"date":"2021-09-30","close":8.49},{"date":"2021-10-01","close":8.39},{"date":"2021-10-04","close":8.04},{"date":"2021-10-05","close":8.32},{"date":"2021-10-06","close":8.36},{"date":"2021-10-07","close":8.69},{"date":"2021-10-08","close":8.7},{"date":"2021-10-11","close":8.56},{"date":"2021-10-12","close":8.56},{"date":"2021-10-13","close":8.6},{"date":"2021-10-14","close":8.79},{"date":"2021-10-15","close":8.41},{"date":"2021-10-18","close":8.5},{"date":"2021-10-19","close":8.63},{"date":"2021-10-20","close":8.56},{"date":"2021-10-21","close":8.655},{"date":"2021-10-22","close":8.51},{"date":"2021-10-25","close":8.87},{"date":"2021-10-26","close":8.72},{"date":"2021-10-27","close":8.78},{"date":"2021-10-28","close":9.03},{"date":"2021-10-29","close":9.32},{"date":"2021-11-01","close":9.39},{"date":"2021-11-02","close":9.49},{"date":"2021-11-03","close":9.27},{"date":"2021-11-04","close":9.21},{"date":"2021-11-05","close":9.07},{"date":"2021-11-08","close":9.26},{"date":"2021-11-09","close":9.06},{"date":"2021-11-10","close":8.97},{"date":"2021-11-11","close":8.9},{"date":"2021-11-12","close":9.21},{"date":"2021-11-15","close":8.33},{"date":"2021-11-16","close":7.73},{"date":"2021-11-17","close":7.59},{"date":"2021-11-18","close":7.34},{"date":"2021-11-19","close":7.35},{"date":"2021-11-22","close":7.04},{"date":"2021-11-23","close":6.94},{"date":"2021-11-24","close":7.04},{"date":"2021-11-26","close":7.09},{"date":"2021-11-29","close":7.06},{"date":"2021-11-30","close":6.91},{"date":"2021-12-01","close":6.32},{"date":"2021-12-02","close":6.45},{"date":"2021-12-03","close":6.45},{"date":"2021-12-06","close":6.4},{"date":"2021-12-07","close":6.91},{"date":"2021-12-08","close":6.96},{"date":"2021-12-09","close":6.73},{"date":"2021-12-10","close":6.57},{"date":"2021-12-13","close":6.55},{"date":"2021-12-14","close":6.4},{"date":"2021-12-15","close":6.5},{"date":"2021-12-16","close":6.3},{"date":"2021-12-17","close":6.37},{"date":"2021-12-20","close":6.14},{"date":"2021-12-21","close":6.39},{"date":"2021-12-22","close":6.39},{"date":"2021-12-23","close":6.5},{"date":"2021-12-27","close":6.39},{"date":"2021-12-28","close":6.36},{"date":"2021-12-29","close":6.43},{"date":"2021-12-30","close":6.54},{"date":"2021-12-31","close":6.29},{"date":"2022-01-03","close":6.44},{"date":"2022-01-04","close":6.64},{"date":"2022-01-05","close":6.25},{"date":"2022-01-06","close":6.38},{"date":"2022-01-07","close":6.2},{"date":"2022-01-10","close":6.05},{"date":"2022-01-11","close":6.56},{"date":"2022-01-12","close":6.41},{"date":"2022-01-13","close":6.2},{"date":"2022-01-14","close":6.23},{"date":"2022-01-18","close":5.82},{"date":"2022-01-19","close":5.65},{"date":"2022-01-20","close":5.86},{"date":"2022-01-21","close":5.51},{"date":"2022-01-24","close":5.47},{"date":"2022-01-25","close":5.31},{"date":"2022-01-26","close":5.39},{"date":"2022-01-27","close":5.36},{"date":"2022-01-28","close":5.47},{"date":"2022-01-31","close":5.89},{"date":"2022-02-01","close":6.14},{"date":"2022-02-02","close":5.94},{"date":"2022-02-03","close":5.71},{"date":"2022-02-04","close":5.72},{"date":"2022-02-07","close":5.83},{"date":"2022-02-08","close":5.95},{"date":"2022-02-09","close":6.23},{"date":"2022-02-10","close":6.19},{"date":"2022-02-11","close":5.98},{"date":"2022-02-14","close":5.92},{"date":"2022-02-15","close":6.28},{"date":"2022-02-16","close":6.12},{"date":"2022-02-17","close":5.9},{"date":"2022-02-18","close":5.74},{"date":"2022-02-22","close":5.65},{"date":"2022-02-23","close":5.38},{"date":"2022-02-24","close":5.47},{"date":"2022-02-25","close":5.49},{"date":"2022-02-28","close":5.64},{"date":"2022-03-01","close":5.47},{"date":"2022-03-02","close":5.49},{"date":"2022-03-03","close":5.21},{"date":"2022-03-04","close":5.07},{"date":"2022-03-07","close":5.57},{"date":"2022-03-08","close":5.36},{"date":"2022-03-09","close":5.5},{"date":"2022-03-10","close":5.48},{"date":"2022-03-11","close":5.32},{"date":"2022-03-14","close":5.03},{"date":"2022-03-15","close":5.01},{"date":"2022-03-16","close":5.11},{"date":"2022-03-17","close":5.31},{"date":"2022-03-18","close":5.94},{"date":"2022-03-21","close":5.88},{"date":"2022-03-22","close":5.74},{"date":"2022-03-23","close":5.59},{"date":"2022-03-24","close":5.55},{"date":"2022-03-25","close":5.41},{"date":"2022-03-28","close":5.45},{"date":"2022-03-29","close":5.54},{"date":"2022-03-30","close":5.42},{"date":"2022-03-31","close":5.26},{"date":"2022-04-01","close":5.35},{"date":"2022-04-04","close":5.26},{"date":"2022-04-05","close":5.07},{"date":"2022-04-06","close":4.99},{"date":"2022-04-07","close":4.96},{"date":"2022-04-08","close":4.99},{"date":"2022-04-11","close":4.97},{"date":"2022-04-12","close":4.89},{"date":"2022-04-13","close":5.09},{"date":"2022-04-14","close":5.15},{"date":"2022-04-18","close":4.98},{"date":"2022-04-19","close":4.96},{"date":"2022-04-20","close":4.86},{"date":"2022-04-21","close":4.81},{"date":"2022-04-22","close":4.79},{"date":"2022-04-25","close":5.09},{"date":"2022-04-26","close":4.94},{"date":"2022-04-27","close":4.92},{"date":"2022-04-28","close":5.07},{"date":"2022-04-29","close":4.9},{"date":"2022-05-02","close":4.97},{"date":"2022-05-03","close":4.82},{"date":"2022-05-04","close":5.02},{"date":"2022-05-05","close":4.76},{"date":"2022-05-06","close":4.69},{"date":"2022-05-09","close":4.31},{"date":"2022-05-10","close":4.18},{"date":"2022-05-11","close":4.17},{"date":"2022-05-12","close":4.31},{"date":"2022-05-13","close":4.79},{"date":"2022-05-16","close":4.82},{"date":"2022-05-17","close":4.92},{"date":"2022-05-18","close":4.93},{"date":"2022-05-19","close":5.08},{"date":"2022-05-20","close":5.28},{"date":"2022-05-23","close":5.39},{"date":"2022-05-24","close":5.31},{"date":"2022-05-25","close":5.41},{"date":"2022-05-26","close":5.54},{"date":"2022-05-27","close":5.82},{"date":"2022-05-31","close":5.85},{"date":"2022-06-01","close":5.75},{"date":"2022-06-02","close":6.03},{"date":"2022-06-03","close":5.92},{"date":"2022-06-06","close":6.0},{"date":"2022-06-07","close":5.74},{"date":"2022-06-08","close":5.68},{"date":"2022-06-09","close":5.47},{"date":"2022-06-10","close":5.44},{"date":"2022-06-13","close":4.77},{"date":"2022-06-14","close":4.93},{"date":"2022-06-15","close":5.19},{"date":"2022-06-16","close":5.04},{"date":"2022-06-17","close":5.27},{"date":"2022-06-21","close":5.29},{"date":"2022-06-22","close":5.17},{"date":"2022-06-23","close":5.36},{"date":"2022-06-24","close":5.39},{"date":"2022-06-27","close":4.82},{"date":"2022-06-28","close":4.55},{"date":"2022-06-29","close":4.27},{"date":"2022-06-30","close":4.34},{"date":"2022-07-01","close":4.3},{"date":"2022-07-05","close":4.62},{"date":"2022-07-06","close":4.66},{"date":"2022-07-07","close":4.84},{"date":"2022-07-08","close":4.97},{"date":"2022-07-11","close":4.72},{"date":"2022-07-12","close":4.54},{"date":"2022-07-13","close":4.49},{"date":"2022-07-14","close":4.36},{"date":"2022-07-15","close":4.56},{"date":"2022-07-18","close":4.57},{"date":"2022-07-19","close":4.72},{"date":"2022-07-20","close":4.94},{"date":"2022-07-21","close":5.08},{"date":"2022-07-22","close":4.89},{"date":"2022-07-25","close":4.83},{"date":"2022-07-26","close":4.76},{"date":"2022-07-27","close":4.98},{"date":"2022-07-28","close":4.95},{"date":"2022-07-29","close":5.03},{"date":"2022-08-01","close":5.15},{"date":"2022-08-02","close":5.15},{"date":"2022-08-03","close":5.31},{"date":"2022-08-04","close":5.38},{"date":"2022-08-05","close":5.37},{"date":"2022-08-08","close":5.42},{"date":"2022-08-09","close":5.3},{"date":"2022-08-10","close":5.44},{"date":"2022-08-11","close":5.4},{"date":"2022-08-12","close":5.02},{"date":"2022-08-15","close":5.0},{"date":"2022-08-16","close":5.27},{"date":"2022-08-17","close":5.1},{"date":"2022-08-18","close":5.11},{"date":"2022-08-19","close":5.0},{"date":"2022-08-22","close":4.85},{"date":"2022-08-23","close":4.82},{"date":"2022-08-24","close":4.92},{"date":"2022-08-25","close":4.9},{"date":"2022-08-26","close":4.74},{"date":"2022-08-29","close":4.69},{"date":"2022-08-30","close":4.69},{"date":"2022-08-31","close":4.68},{"date":"2022-09-01","close":4.41},{"date":"2022-09-02","close":4.4},{"date":"2022-09-06","close":4.23},{"date":"2022-09-07","close":4.48},{"date":"2022-09-08","close":4.49},{"date":"2022-09-09","close":4.63},{"date":"2022-09-12","close":4.67},{"date":"2022-09-13","close":4.51},{"date":"2022-09-14","close":4.43},{"date":"2022-09-15","close":4.38},{"date":"2022-09-16","close":4.42},{"date":"2022-09-19","close":4.29},{"date":"2022-09-20","close":4.2},{"date":"2022-09-21","close":4.19},{"date":"2022-09-22","close":4.1},{"date":"2022-09-23","close":4.09},{"date":"2022-09-26","close":4.0},{"date":"2022-09-27","close":4.0},{"date":"2022-09-28","close":4.18},{"date":"2022-09-29","close":4.09},{"date":"2022-09-30","close":4.01},{"date":"2022-10-03","close":3.97},{"date":"2022-10-04","close":4.13},{"date":"2022-10-05","close":3.96},{"date":"2022-10-06","close":4.06},{"date":"2022-10-07","close":3.82},{"date":"2022-10-10","close":3.73},{"date":"2022-10-11","close":3.72},{"date":"2022-10-12","close":3.64},{"date":"2022-10-13","close":3.69},{"date":"2022-10-14","close":3.59},{"date":"2022-10-17","close":3.74},{"date":"2022-10-18","close":3.76},{"date":"2022-10-19","close":3.67},{"date":"2022-10-20","close":3.81},{"date":"2022-10-21","close":3.85},{"date":"2022-10-24","close":3.73},{"date":"2022-10-25","close":4.05},{"date":"2022-10-26","close":4.1},{"date":"2022-10-27","close":4.12},{"date":"2022-10-28","close":4.33},{"date":"2022-10-31","close":4.37},{"date":"2022-11-01","close":4.19},{"date":"2022-11-02","close":4.08},{"date":"2022-11-03","close":3.79},{"date":"2022-11-04","close":3.79},{"date":"2022-11-07","close":3.87},{"date":"2022-11-08","close":3.86},{"date":"2022-11-09","close":3.84},{"date":"2022-11-10","close":3.96},{"date":"2022-11-11","close":4.66},{"date":"2022-11-14","close":4.78},{"date":"2022-11-15","close":5.02},{"date":"2022-11-16","close":5.06},{"date":"2022-11-17","close":4.75},{"date":"2022-11-18","close":4.74},{"date":"2022-11-21","close":4.74},{"date":"2022-11-22","close":4.74},{"date":"2022-11-23","close":4.78},{"date":"2022-11-25","close":4.79},{"date":"2022-11-28","close":4.54},{"date":"2022-11-29","close":4.61},{"date":"2022-11-30","close":4.72},{"date":"2022-12-01","close":4.92},{"date":"2022-12-02","close":4.92},{"date":"2022-12-05","close":4.83},{"date":"2022-12-06","close":4.69},{"date":"2022-12-07","close":4.74},{"date":"2022-12-08","close":4.8},{"date":"2022-12-09","close":4.75},{"date":"2022-12-12","close":4.77},{"date":"2022-12-13","close":4.74},{"date":"2022-12-14","close":4.59},{"date":"2022-12-15","close":4.39},{"date":"2022-12-16","close":4.34},{"date":"2022-12-19","close":4.26},{"date":"2022-12-20","close":4.28},{"date":"2022-12-21","close":4.4},{"date":"2022-12-22","close":4.3},{"date":"2022-12-23","close":4.27},{"date":"2022-12-27","close":4.15},{"date":"2022-12-28","close":4.01},{"date":"2022-12-29","close":4.17},{"date":"2022-12-30","close":4.11},{"date":"2023-01-03","close":4.22},{"date":"2023-01-04","close":4.26},{"date":"2023-01-05","close":4.05},{"date":"2023-01-06","close":4.12},{"date":"2023-01-09","close":4.22},{"date":"2023-01-10","close":4.28},{"date":"2023-01-11","close":4.33},{"date":"2023-01-12","close":4.31},{"date":"2023-01-13","close":4.35},{"date":"2023-01-17","close":4.42},{"date":"2023-01-18","close":4.3},{"date":"2023-01-19","close":4.31},{"date":"2023-01-20","close":4.29},{"date":"2023-01-23","close":4.42},{"date":"2023-01-24","close":4.39},{"date":"2023-01-25","close":4.4},{"date":"2023-01-26","close":4.49},{"date":"2023-01-27","close":4.52},{"date":"2023-01-30","close":4.39},{"date":"2023-01-31","close":4.47},{"date":"2023-02-01","close":4.79},{"date":"2023-02-02","close":5.01},{"date":"2023-02-03","close":4.98},{"date":"2023-02-06","close":4.87},{"date":"2023-02-07","close":4.99},{"date":"2023-02-08","close":4.92},{"date":"2023-02-09","close":4.89},{"date":"2023-02-10","close":4.87},{"date":"2023-02-13","close":4.9},{"date":"2023-02-14","close":4.87},{"date":"2023-02-15","close":4.86},{"date":"2023-02-16","close":4.78},{"date":"2023-02-17","close":4.89},{"date":"2023-02-21","close":4.75},{"date":"2023-02-22","close":4.71},{"date":"2023-02-23","close":4.76},{"date":"2023-02-24","close":4.83},{"date":"2023-02-27","close":4.92},{"date":"2023-02-28","close":5.0},{"date":"2023-03-01","close":4.94},{"date":"2023-03-02","close":5.03},{"date":"2023-03-03","close":5.16},{"date":"2023-03-06","close":5.09},{"date":"2023-03-07","close":5.08},{"date":"2023-03-08","close":5.1},{"date":"2023-03-09","close":4.99},{"date":"2023-03-10","close":4.26},{"date":"2023-03-13","close":4.22},{"date":"2023-03-14","close":4.2},{"date":"2023-03-15","close":4.21},{"date":"2023-03-16","close":4.1},{"date":"2023-03-17","close":4.04},{"date":"2023-03-20","close":4.03},{"date":"2023-03-21","close":4.15},{"date":"2023-03-22","close":4.08},{"date":"2023-03-23","close":3.99},{"date":"2023-03-24","close":3.93},{"date":"2023-03-27","close":4.04},{"date":"2023-03-28","close":3.9},{"date":"2023-03-29","close":4.0},{"date":"2023-03-30","close":3.96},{"date":"2023-03-31","close":4.12},{"date":"2023-04-03","close":4.14},{"date":"2023-04-04","close":4.06},{"date":"2023-04-05","close":3.9},{"date":"2023-04-06","close":4.01},{"date":"2023-04-10","close":4.07},{"date":"2023-04-11","close":4.02},{"date":"2023-04-12","close":3.95},{"date":"2023-04-13","close":4.02},{"date":"2023-04-14","close":4.16},{"date":"2023-04-17","close":4.24},{"date":"2023-04-18","close":4.18},{"date":"2023-04-19","close":4.22},{"date":"2023-04-20","close":4.34},{"date":"2023-04-21","close":4.38},{"date":"2023-04-24","close":4.23},{"date":"2023-04-25","close":4.1},{"date":"2023-04-26","close":4.14},{"date":"2023-04-27","close":4.4},{"date":"2023-04-28","close":4.34},{"date":"2023-05-01","close":4.39},{"date":"2023-05-02","close":4.39},{"date":"2023-05-03","close":4.4},{"date":"2023-05-04","close":4.4},{"date":"2023-05-05","close":4.48},{"date":"2023-05-08","close":4.43},{"date":"2023-05-09","close":4.46},{"date":"2023-05-10","close":4.62},{"date":"2023-05-11","close":5.16},{"date":"2023-05-12","close":5.32},{"date":"2023-05-15","close":5.34},{"date":"2023-05-16","close":5.31},{"date":"2023-05-17","close":5.48},{"date":"2023-05-18","close":5.72},{"date":"2023-05-19","close":5.72},{"date":"2023-05-22","close":6.09},{"date":"2023-05-23","close":6.09},{"date":"2023-05-24","close":6.1},{"date":"2023-05-25","close":6.1},{"date":"2023-05-26","close":6.35},{"date":"2023-05-30","close":6.43},{"date":"2023-05-31","close":6.61},{"date":"2023-06-01","close":6.57},{"date":"2023-06-02","close":6.71},{"date":"2023-06-05","close":6.72},{"date":"2023-06-06","close":6.86},{"date":"2023-06-07","close":6.69},{"date":"2023-06-08","close":6.62},{"date":"2023-06-09","close":6.51},{"date":"2023-06-12","close":6.61},{"date":"2023-06-13","close":6.04},{"date":"2023-06-14","close":6.11},{"date":"2023-06-15","close":6.19},{"date":"2023-06-16","close":6.18},{"date":"2023-06-20","close":6.03},{"date":"2023-06-21","close":6.01},{"date":"2023-06-22","close":6.1},{"date":"2023-06-23","close":6.06},{"date":"2023-06-26","close":5.62},{"date":"2023-06-27","close":5.49},{"date":"2023-06-28","close":5.72},{"date":"2023-06-29","close":5.74},{"date":"2023-06-30","close":5.76},{"date":"2023-07-03","close":5.7},{"date":"2023-07-05","close":5.67},{"date":"2023-07-06","close":5.56},{"date":"2023-07-07","close":5.59},{"date":"2023-07-10","close":5.66},{"date":"2023-07-11","close":5.67},{"date":"2023-07-12","close":5.84},{"date":"2023-07-13","close":5.86},{"date":"2023-07-14","close":5.84},{"date":"2023-07-17","close":5.94},{"date":"2023-07-18","close":6.04},{"date":"2023-07-19","close":6.11},{"date":"2023-07-20","close":5.9},{"date":"2023-07-21","close":6.06},{"date":"2023-07-24","close":5.96},{"date":"2023-07-25","close":5.92},{"date":"2023-07-26","close":5.94},{"date":"2023-07-27","close":5.89},{"date":"2023-07-28","close":6.01},{"date":"2023-07-31","close":6.2},{"date":"2023-08-01","close":6.17},{"date":"2023-08-02","close":6.0},{"date":"2023-08-03","close":6.07},{"date":"2023-08-04","close":6.08},{"date":"2023-08-07","close":6.07},{"date":"2023-08-08","close":5.87},{"date":"2023-08-09","close":5.76},{"date":"2023-08-10","close":5.99},{"date":"2023-08-11","close":6.06},{"date":"2023-08-14","close":6.26},{"date":"2023-08-15","close":6.43},{"date":"2023-08-16","close":6.53},{"date":"2023-08-17","close":6.53},{"date":"2023-08-18","close":6.64},{"date":"2023-08-21","close":6.53},{"date":"2023-08-22","close":6.18},{"date":"2023-08-23","close":6.33},{"date":"2023-08-24","close":6.38},{"date":"2023-08-25","close":6.53},{"date":"2023-08-28","close":6.52},{"date":"2023-08-29","close":6.6},{"date":"2023-08-30","close":6.87},{"date":"2023-08-31","close":6.94},{"date":"2023-09-01","close":6.85},{"date":"2023-09-05","close":6.85},{"date":"2023-09-06","close":6.75},{"date":"2023-09-07","close":6.78},{"date":"2023-09-08","close":6.74},{"date":"2023-09-11","close":6.79},{"date":"2023-09-12","close":6.63},{"date":"2023-09-13","close":6.63},{"date":"2023-09-14","close":6.81},{"date":"2023-09-15","close":6.73},{"date":"2023-09-18","close":6.83},{"date":"2023-09-19","close":6.68},{"date":"2023-09-20","close":6.6},{"date":"2023-09-21","close":6.6},{"date":"2023-09-22","close":6.73},{"date":"2023-09-25","close":6.69},{"date":"2023-09-26","close":6.43},{"date":"2023-09-27","close":6.68},{"date":"2023-09-28","close":6.7},{"date":"2023-09-29","close":6.72},{"date":"2023-10-02","close":6.57},{"date":"2023-10-03","close":6.46},{"date":"2023-10-04","close":6.77},{"date":"2023-10-05","close":6.97},{"date":"2023-10-06","close":6.91},{"date":"2023-10-09","close":7.03},{"date":"2023-10-10","close":7.46},{"date":"2023-10-11","close":7.49},{"date":"2023-10-12","close":7.34},{"date":"2023-10-13","close":7.25},{"date":"2023-10-16","close":7.42},{"date":"2023-10-17","close":7.29},{"date":"2023-10-18","close":7.26},{"date":"2023-10-19","close":7.35},{"date":"2023-10-20","close":7.18},{"date":"2023-10-23","close":7.39},{"date":"2023-10-24","close":7.53},{"date":"2023-10-25","close":7.18},{"date":"2023-10-26","close":7.25},{"date":"2023-10-27","close":7.3},{"date":"2023-10-30","close":7.25},{"date":"2023-10-31","close":7.49},{"date":"2023-11-01","close":7.37},{"date":"2023-11-02","close":7.38},{"date":"2023-11-03","close":7.6},{"date":"2023-11-06","close":7.41},{"date":"2023-11-07","close":7.76},{"date":"2023-11-08","close":7.72},{"date":"2023-11-09","close":7.41},{"date":"2023-11-10","close":8.19},{"date":"2023-11-13","close":8.16},{"date":"2023-11-14","close":8.3},{"date":"2023-11-15","close":8.23},{"date":"2023-11-16","close":8.19},{"date":"2023-11-17","close":8.33},{"date":"2023-11-20","close":8.43},{"date":"2023-11-21","close":8.23},{"date":"2023-11-22","close":8.31},{"date":"2023-11-24","close":8.37},{"date":"2023-11-27","close":8.36},{"date":"2023-11-28","close":8.24},{"date":"2023-11-29","close":8.22},{"date":"2023-11-30","close":8.19},{"date":"2023-12-01","close":8.32},{"date":"2023-12-04","close":8.26},{"date":"2023-12-05","close":8.13},{"date":"2023-12-06","close":8.12},{"date":"2023-12-07","close":7.97},{"date":"2023-12-08","close":7.99},{"date":"2023-12-11","close":8.1},{"date":"2023-12-12","close":8.19},{"date":"2023-12-13","close":8.32},{"date":"2023-12-14","close":8.41},{"date":"2023-12-15","close":8.5},{"date":"2023-12-18","close":8.45},{"date":"2023-12-19","close":8.49},{"date":"2023-12-20","close":8.275},{"date":"2023-12-21","close":8.36},{"date":"2023-12-22","close":8.34},{"date":"2023-12-26","close":8.39},{"date":"2023-12-27","close":8.35},{"date":"2023-12-28","close":8.35},{"date":"2023-12-29","close":8.21},{"date":"2024-01-02","close":7.9},{"date":"2024-01-03","close":7.78},{"date":"2024-01-04","close":7.81},{"date":"2024-01-05","close":7.77},{"date":"2024-01-08","close":8.0},{"date":"2024-01-09","close":7.88},{"date":"2024-01-10","close":8.24},{"date":"2024-01-11","close":8.16},{"date":"2024-01-12","close":8.13},{"date":"2024-01-16","close":8.01},{"date":"2024-01-17","close":7.93},{"date":"2024-01-18","close":7.93},{"date":"2024-01-19","close":7.99},{"date":"2024-01-22","close":7.97},{"date":"2024-01-23","close":7.91},{"date":"2024-01-24","close":7.61},{"date":"2024-01-25","close":7.7},{"date":"2024-01-26","close":7.62},{"date":"2024-01-29","close":7.93},{"date":"2024-01-30","close":7.77},{"date":"2024-01-31","close":7.7},{"date":"2024-02-01","close":7.81},{"date":"2024-02-02","close":7.96},{"date":"2024-02-05","close":7.84},{"date":"2024-02-06","close":7.91},{"date":"2024-02-07","close":7.84},{"date":"2024-02-08","close":7.97},{"date":"2024-02-09","close":8.17},{"date":"2024-02-12","close":8.0},{"date":"2024-02-13","close":7.7},{"date":"2024-02-14","close":7.99},{"date":"2024-02-15","close":8.09},{"date":"2024-02-16","close":8.0},{"date":"2024-02-20","close":7.97},{"date":"2024-02-21","close":7.84},{"date":"2024-02-22","close":7.88},{"date":"2024-02-23","close":7.91},{"date":"2024-02-26","close":7.89},{"date":"2024-02-27","close":7.99},{"date":"2024-02-28","close":7.91},{"date":"2024-02-29","close":8.0},{"date":"2024-03-01","close":8.01},{"date":"2024-03-04","close":7.38},{"date":"2024-03-05","close":7.46},{"date":"2024-03-06","close":7.63},{"date":"2024-03-07","close":7.63},{"date":"2024-03-08","close":7.89},{"date":"2024-03-11","close":7.87},{"date":"2024-03-12","close":7.83},{"date":"2024-03-13","close":7.85},{"date":"2024-03-14","close":7.78},{"date":"2024-03-15","close":7.55},{"date":"2024-03-18","close":7.56},{"date":"2024-03-19","close":7.75},{"date":"2024-03-20","close":7.99},{"date":"2024-03-21","close":8.03},{"date":"2024-03-22","close":7.9},{"date":"2024-03-25","close":7.7},{"date":"2024-03-26","close":7.77},{"date":"2024-03-27","close":7.91},{"date":"2024-03-28","close":7.92},{"date":"2024-04-01","close":7.74},{"date":"2024-04-02","close":7.64},{"date":"2024-04-03","close":7.82},{"date":"2024-04-04","close":8.03},{"date":"2024-04-05","close":8.4},{"date":"2024-04-08","close":8.18},{"date":"2024-04-09","close":8.15},{"date":"2024-04-10","close":7.98},{"date":"2024-04-11","close":7.94},{"date":"2024-04-12","close":7.89},{"date":"2024-04-15","close":7.72},{"date":"2024-04-16","close":7.76},{"date":"2024-04-17","close":7.73},{"date":"2024-04-18","close":7.68},{"date":"2024-04-19","close":7.69},{"date":"2024-04-22","close":7.74},{"date":"2024-04-23","close":7.92},{"date":"2024-04-24","close":7.91},{"date":"2024-04-25","close":7.92},{"date":"2024-04-26","close":8.13},{"date":"2024-04-29","close":7.97},{"date":"2024-04-30","close":7.77},{"date":"2024-05-01","close":7.85},{"date":"2024-05-02","close":8.04},{"date":"2024-05-03","close":8.14},{"date":"2024-05-06","close":8.18},{"date":"2024-05-07","close":8.16},{"date":"2024-05-08","close":8.18},{"date":"2024-05-09","close":8.1},{"date":"2024-05-10","close":8.15},{"date":"2024-05-13","close":8.3},{"date":"2024-05-14","close":8.46},{"date":"2024-05-15","close":8.5},{"date":"2024-05-16","close":8.71},{"date":"2024-05-17","close":8.95},{"date":"2024-05-20","close":9.49},{"date":"2024-05-21","close":9.41},{"date":"2024-05-22","close":9.35},{"date":"2024-05-23","close":9.38},{"date":"2024-05-24","close":9.16},{"date":"2024-05-28","close":9.11},{"date":"2024-05-29","close":9.05},{"date":"2024-05-30","close":9.04},{"date":"2024-05-31","close":9.02},{"date":"2024-06-03","close":9.12},{"date":"2024-06-04","close":8.98},{"date":"2024-06-05","close":9.08},{"date":"2024-06-06","close":9.09},{"date":"2024-06-07","close":9.04},{"date":"2024-06-10","close":9.1},{"date":"2024-06-11","close":9.25},{"date":"2024-06-12","close":9.42},{"date":"2024-06-13","close":9.03},{"date":"2024-06-14","close":9.04},{"date":"2024-06-17","close":9.62},{"date":"2024-06-18","close":9.75},{"date":"2024-06-20","close":9.91},{"date":"2024-06-21","close":10.05},{"date":"2024-06-24","close":10.22},{"date":"2024-06-25","close":10.38},{"date":"2024-06-26","close":10.17},{"date":"2024-06-27","close":10.24},{"date":"2024-06-28","close":10.42},{"date":"2024-07-01","close":10.3},{"date":"2024-07-02","close":10.28},{"date":"2024-07-03","close":10.24},{"date":"2024-07-05","close":10.26},{"date":"2024-07-08","close":10.25},{"date":"2024-07-09","close":9.99},{"date":"2024-07-10","close":10.12},{"date":"2024-07-11","close":10.21},{"date":"2024-07-12","close":10.34},{"date":"2024-07-15","close":10.49},{"date":"2024-07-16","close":10.67},{"date":"2024-07-17","close":10.5},{"date":"2024-07-18","close":10.5},{"date":"2024-07-19","close":10.57},{"date":"2024-07-22","close":10.69},{"date":"2024-07-23","close":10.94},{"date":"2024-07-24","close":10.64},{"date":"2024-07-25","close":10.84},{"date":"2024-07-26","close":10.87},{"date":"2024-07-29","close":10.93},{"date":"2024-07-30","close":10.88},{"date":"2024-07-31","close":10.9},{"date":"2024-08-01","close":10.77},{"date":"2024-08-02","close":10.24},{"date":"2024-08-05","close":9.7},{"date":"2024-08-06","close":9.94},{"date":"2024-08-07","close":9.75},{"date":"2024-08-08","close":10.17},{"date":"2024-08-09","close":10.06},{"date":"2024-08-12","close":10.47},{"date":"2024-08-13","close":10.77},{"date":"2024-08-14","close":10.66},{"date":"2024-08-15","close":10.99},{"date":"2024-08-16","close":10.79},{"date":"2024-08-19","close":10.98},{"date":"2024-08-20","close":10.89},{"date":"2024-08-21","close":10.96},{"date":"2024-08-22","close":10.75},{"date":"2024-08-23","close":10.79},{"date":"2024-08-26","close":10.82},{"date":"2024-08-27","close":10.77},{"date":"2024-08-28","close":11.51},{"date":"2024-08-29","close":11.48},{"date":"2024-08-30","close":11.55},{"date":"2024-09-03","close":11.58},{"date":"2024-09-04","close":11.6},{"date":"2024-09-05","close":11.65},{"date":"2024-09-06","close":11.47},{"date":"2024-09-09","close":11.77},{"date":"2024-09-10","close":11.67},{"date":"2024-09-11","close":11.75},{"date":"2024-09-12","close":11.79},{"date":"2024-09-13","close":11.9},{"date":"2024-09-16","close":11.94},{"date":"2024-09-17","close":11.78},{"date":"2024-09-18","close":11.66},{"date":"2024-09-19","close":11.98},{"date":"2024-09-20","close":11.94},{"date":"2024-09-23","close":11.6},{"date":"2024-09-24","close":11.74},{"date":"2024-09-25","close":11.77},{"date":"2024-09-26","close":11.79},{"date":"2024-09-27","close":11.71},{"date":"2024-09-30","close":11.77},{"date":"2024-10-01","close":11.54},{"date":"2024-10-02","close":11.59},{"date":"2024-10-03","close":11.59},{"date":"2024-10-04","close":11.89},{"date":"2024-10-07","close":11.71},{"date":"2024-10-08","close":12.24},{"date":"2024-10-09","close":12.34},{"date":"2024-10-10","close":12.41},{"date":"2024-10-11","close":12.5},{"date":"2024-10-14","close":12.34},{"date":"2024-10-15","close":12.28},{"date":"2024-10-16","close":12.15},{"date":"2024-10-17","close":12.18},{"date":"2024-10-18","close":12.14},{"date":"2024-10-21","close":12.06},{"date":"2024-10-22","close":12.05},{"date":"2024-10-23","close":11.73},{"date":"2024-10-24","close":12.08},{"date":"2024-10-25","close":11.96},{"date":"2024-10-28","close":11.97},{"date":"2024-10-29","close":12.44},{"date":"2024-10-30","close":12.36},{"date":"2024-10-31","close":12.14},{"date":"2024-11-01","close":12.38},{"date":"2024-11-04","close":12.32},{"date":"2024-11-05","close":12.51},{"date":"2024-11-06","close":13.09},{"date":"2024-11-07","close":13.48},{"date":"2024-11-08","close":14.89},{"date":"2024-11-11","close":15.7},{"date":"2024-11-12","close":15.85},{"date":"2024-11-13","close":16.03},{"date":"2024-11-14","close":15.82},{"date":"2024-11-15","close":15.73},{"date":"2024-11-18","close":15.74},{"date":"2024-11-19","close":16.57},{"date":"2024-11-20","close":17.5},{"date":"2024-11-21","close":18.3},{"date":"2024-11-22","close":18.57},{"date":"2024-11-25","close":18.22},{"date":"2024-11-26","close":18.12},{"date":"2024-11-27","close":17.82},{"date":"2024-11-29","close":17.65},{"date":"2024-12-02","close":17.91},{"date":"2024-12-03","close":18.22},{"date":"2024-12-04","close":18.75},{"date":"2024-12-05","close":18.65},{"date":"2024-12-06","close":18.89},{"date":"2024-12-09","close":18.53},{"date":"2024-12-10","close":18.67},{"date":"2024-12-11","close":18.45},{"date":"2024-12-12","close":18.57},{"date":"2024-12-13","close":18.365},{"date":"2024-12-16","close":18.65},{"date":"2024-12-17","close":18.41},{"date":"2024-12-18","close":17.76},{"date":"2024-12-19","close":17.74},{"date":"2024-12-20","close":17.89},{"date":"2024-12-23","close":17.46},{"date":"2024-12-24","close":17.8},{"date":"2024-12-26","close":17.43},{"date":"2024-12-27","close":16.95},{"date":"2024-12-30","close":16.48},{"date":"2024-12-31","close":16.51},{"date":"2025-01-02","close":16.62},{"date":"2025-01-03","close":17.14},{"date":"2025-01-06","close":16.79},{"date":"2025-01-07","close":16.42},{"date":"2025-01-08","close":16.62},{"date":"2025-01-10","close":16.2},{"date":"2025-01-13","close":16.3},{"date":"2025-01-14","close":16.55},{"date":"2025-01-15","close":17.6},{"date":"2025-01-16","close":17.56},{"date":"2025-01-17","close":17.21},{"date":"2025-01-21","close":17.42},{"date":"2025-01-22","close":17.54},{"date":"2025-01-23","close":18.32},{"date":"2025-01-24","close":18.04},{"date":"2025-01-27","close":17.93},{"date":"2025-01-28","close":18.5},{"date":"2025-01-29","close":18.44},{"date":"2025-01-30","close":18.72},{"date":"2025-01-31","close":18.78},{"date":"2025-02-03","close":18.6},{"date":"2025-02-04","close":19.12},{"date":"2025-02-05","close":19.42},{"date":"2025-02-06","close":19.17},{"date":"2025-02-07","close":19.31},{"date":"2025-02-10","close":19.61},{"date":"2025-02-11","close":19.49},{"date":"2025-02-12","close":19.35},{"date":"2025-02-13","close":19.795},{"date":"2025-02-14","close":19.44},{"date":"2025-02-18","close":19.61},{"date":"2025-02-19","close":19.29},{"date":"2025-02-20","close":18.03},{"date":"2025-02-21","close":17.69},{"date":"2025-02-24","close":17.05},{"date":"2025-02-25","close":16.72},{"date":"2025-02-26","close":17.44},{"date":"2025-02-27","close":17.08},{"date":"2025-02-28","close":14.94},{"date":"2025-03-03","close":15.03},{"date":"2025-03-04","close":14.84},{"date":"2025-03-05","close":15.3},{"date":"2025-03-06","close":14.55},{"date":"2025-03-07","close":14.36},{"date":"2025-03-10","close":13.5},{"date":"2025-03-11","close":13.62},{"date":"2025-03-12","close":14.29},{"date":"2025-03-13","close":13.79},{"date":"2025-03-14","close":14.66},{"date":"2025-03-17","close":14.75},{"date":"2025-03-18","close":14.54},{"date":"2025-03-19","close":15.11},{"date":"2025-03-20","close":15.07},{"date":"2025-03-21","close":15.05},{"date":"2025-03-24","close":15.44},{"date":"2025-03-25","close":15.23},{"date":"2025-03-26","close":15.06},{"date":"2025-03-27","close":14.78},{"date":"2025-03-28","close":14.62},{"date":"2025-03-31","close":14.44},{"date":"2025-04-01","close":14.77},{"date":"2025-04-02","close":15.12},{"date":"2025-04-03","close":14.28},{"date":"2025-04-04","close":13.33},{"date":"2025-04-07","close":13.54},{"date":"2025-04-08","close":13.45},{"date":"2025-04-09","close":14.86},{"date":"2025-04-10","close":14.4},{"date":"2025-04-11","close":14.53},{"date":"2025-04-14","close":14.5},{"date":"2025-04-15","close":14.83},{"date":"2025-04-16","close":14.65},{"date":"2025-04-17","close":14.43},{"date":"2025-04-21","close":14.03},{"date":"2025-04-22","close":14.32},{"date":"2025-04-23","close":15.1},{"date":"2025-04-24","close":15.76},{"date":"2025-04-25","close":16.07},{"date":"2025-04-28","close":16.12},{"date":"2025-04-29","close":16.44},{"date":"2025-04-30","close":16.35},{"date":"2025-05-01","close":16.6},{"date":"2025-05-02","close":17.08},{"date":"2025-05-05","close":17.04},{"date":"2025-05-06","close":16.97},{"date":"2025-05-07","close":17.2},{"date":"2025-05-08","close":17.4},{"date":"2025-05-09","close":18.85},{"date":"2025-05-12","close":18.89},{"date":"2025-05-13","close":19.99},{"date":"2025-05-14","close":19.83},{"date":"2025-05-15","close":19.6},{"date":"2025-05-16","close":19.38},{"date":"2025-05-19","close":18.98},{"date":"2025-05-20","close":18.64},{"date":"2025-05-21","close":18.32},{"date":"2025-05-22","close":18.11},{"date":"2025-05-23","close":18.23},{"date":"2025-05-27","close":18.66},{"date":"2025-05-28","close":18.59},{"date":"2025-05-29","close":18.5},{"date":"2025-05-30","close":18.65},{"date":"2025-06-02","close":18.81},{"date":"2025-06-03","close":18.96},{"date":"2025-06-04","close":19.24},{"date":"2025-06-05","close":18.95},{"date":"2025-06-06","close":19.56},{"date":"2025-06-09","close":19.51},{"date":"2025-06-10","close":18.84},{"date":"2025-06-11","close":18.82},{"date":"2025-06-12","close":18.96},{"date":"2025-06-13","close":18.59},{"date":"2025-06-16","close":19.05},{"date":"2025-06-17","close":18.98},{"date":"2025-06-18","close":18.42},{"date":"2025-06-20","close":17.96},{"date":"2025-06-23","close":18.34},{"date":"2025-06-24","close":19.08},{"date":"2025-06-25","close":18.82},{"date":"2025-06-26","close":19.21},{"date":"2025-06-27","close":19.22},{"date":"2025-06-30","close":19.31},{"date":"2025-07-01","close":18.59},{"date":"2025-07-02","close":18.5},{"date":"2025-07-03","close":18.86},{"date":"2025-07-07","close":18.87},{"date":"2025-07-08","close":18.63},{"date":"2025-07-09","close":18.83},{"date":"2025-07-10","close":18.2},{"date":"2025-07-11","close":17.83},{"date":"2025-07-14","close":18.46},{"date":"2025-07-15","close":18.51},{"date":"2025-07-16","close":18.76},{"date":"2025-07-17","close":18.96},{"date":"2025-07-18","close":18.785},{"date":"2025-07-21","close":19.27},{"date":"2025-07-22","close":18.65},{"date":"2025-07-23","close":18.91},{"date":"2025-07-24","close":18.5},{"date":"2025-07-25","close":18.56},{"date":"2025-07-28","close":18.37},{"date":"2025-07-29","close":18.73},{"date":"2025-07-30","close":19.31},{"date":"2025-07-31","close":19.08},{"date":"2025-08-01","close":17.95},{"date":"2025-08-04","close":18.39},{"date":"2025-08-05","close":17.58},{"date":"2025-08-06","close":17.86},{"date":"2025-08-07","close":17.5},{"date":"2025-08-08","close":14.33},{"date":"2025-08-11","close":14.72},{"date":"2025-08-12","close":14.9},{"date":"2025-08-13","close":14.99},{"date":"2025-08-14","close":14.66},{"date":"2025-08-15","close":15.03},{"date":"2025-08-18","close":15.21},{"date":"2025-08-19","close":14.9},{"date":"2025-08-20","close":14.92},{"date":"2025-08-21","close":14.97},{"date":"2025-08-22","close":15.62},{"date":"2025-08-25","close":15.29},{"date":"2025-08-26","close":15.36},{"date":"2025-08-27","close":15.8},{"date":"2025-08-28","close":16.1},{"date":"2025-08-29","close":16.36},{"date":"2025-09-02","close":16.24},{"date":"2025-09-03","close":16.1},{"date":"2025-09-04","close":16.12},{"date":"2025-09-05","close":16.27},{"date":"2025-09-08","close":16.57},{"date":"2025-09-09","close":16.61},{"date":"2025-09-10","close":15.75},{"date":"2025-09-11","close":16.09},{"date":"2025-09-12","close":15.615},{"date":"2025-09-15","close":15.75},{"date":"2025-09-16","close":15.45},{"date":"2025-09-17","close":15.44},{"date":"2025-09-18","close":15.96},{"date":"2025-09-19","close":15.67},{"date":"2025-09-22","close":15.75},{"date":"2025-09-23","close":15.58},{"date":"2025-09-24","close":15.28},{"date":"2025-09-25","close":15.22},{"date":"2025-09-26","close":15.35},{"date":"2025-09-29","close":15.26},{"date":"2025-09-30","close":15.01},{"date":"2025-10-01","close":14.72},{"date":"2025-10-02","close":14.86},{"date":"2025-10-03","close":15.11},{"date":"2025-10-06","close":15.24},{"date":"2025-10-07","close":14.8},{"date":"2025-10-08","close":15.25},{"date":"2025-10-09","close":15.18},{"date":"2025-10-10","close":14.54},{"date":"2025-10-13","close":14.61},{"date":"2025-10-14","close":14.54},{"date":"2025-10-15","close":14.36},{"date":"2025-10-16","close":14.0},{"date":"2025-10-17","close":14.08},{"date":"2025-10-20","close":14.87},{"date":"2025-10-21","close":14.94},{"date":"2025-10-22","close":14.69},{"date":"2025-10-23","close":14.87},{"date":"2025-10-24","close":14.9},{"date":"2025-10-27","close":14.72},{"date":"2025-10-28","close":14.53},{"date":"2025-10-29","close":13.87},{"date":"2025-10-30","close":14.13},{"date":"2025-10-31","close":14.07},{"date":"2025-11-03","close":14.06},{"date":"2025-11-04","close":13.82},{"date":"2025-11-05","close":14.28},{"date":"2025-11-06","close":13.835},{"date":"2025-11-07","close":12.08},{"date":"2025-11-10","close":12.67},{"date":"2025-11-11","close":12.96},{"date":"2025-11-12","close":13.21},{"date":"2025-11-13","close":13.0},{"date":"2025-11-14","close":13.02},{"date":"2025-11-17","close":12.87},{"date":"2025-11-18","close":12.78},{"date":"2025-11-19","close":12.79},{"date":"2025-11-20","close":12.59},{"date":"2025-11-21","close":12.76},{"date":"2025-11-24","close":12.6},{"date":"2025-11-25","close":12.95},{"date":"2025-11-26","close":12.89},{"date":"2025-11-28","close":13.0},{"date":"2025-12-01","close":12.65},{"date":"2025-12-02","close":12.78},{"date":"2025-12-03","close":12.94},{"date":"2025-12-04","close":13.19},{"date":"2025-12-05","close":13.4},{"date":"2025-12-08","close":13.5},{"date":"2025-12-09","close":13.62},{"date":"2025-12-10","close":13.7},{"date":"2025-12-11","close":14.01},{"date":"2025-12-12","close":13.89},{"date":"2025-12-15","close":13.4},{"date":"2025-12-16","close":13.71},{"date":"2025-12-17","close":13.7},{"date":"2025-12-18","close":14.11},{"date":"2025-12-19","close":13.94},{"date":"2025-12-22","close":13.63},{"date":"2025-12-23","close":13.62},{"date":"2025-12-24","close":13.59},{"date":"2025-12-26","close":13.77},{"date":"2025-12-29","close":14.03},{"date":"2025-12-30","close":13.97},{"date":"2025-12-31","close":13.89},{"date":"2026-01-02","close":13.22},{"date":"2026-01-05","close":13.53},{"date":"2026-01-06","close":13.66},{"date":"2026-01-07","close":14.0},{"date":"2026-01-08","close":13.67},{"date":"2026-01-09","close":13.62},{"date":"2026-01-12","close":13.63},{"date":"2026-01-13","close":13.5},{"date":"2026-01-14","close":13.01},{"date":"2026-01-15","close":13.05},{"date":"2026-01-16","close":12.68},{"date":"2026-01-20","close":12.4},{"date":"2026-01-21","close":12.52},{"date":"2026-01-22","close":12.51},{"date":"2026-01-23","close":12.59},{"date":"2026-01-26","close":12.8},{"date":"2026-01-27","close":12.38},{"date":"2026-01-28","close":12.4},{"date":"2026-01-29","close":11.92},{"date":"2026-01-30","close":11.63},{"date":"2026-02-02","close":11.7},{"date":"2026-02-03","close":10.58},{"date":"2026-02-04","close":10.53},{"date":"2026-02-05","close":10.16},{"date":"2026-02-06","close":10.57},{"date":"2026-02-09","close":10.88},{"date":"2026-02-10","close":10.93},{"date":"2026-02-11","close":10.56},{"date":"2026-02-12","close":10.43},{"date":"2026-02-13","close":10.56},{"date":"2026-02-17","close":10.41},{"date":"2026-02-18","close":10.6},{"date":"2026-02-19","close":10.63},{"date":"2026-02-20","close":10.5},{"date":"2026-02-23","close":9.95},{"date":"2026-02-24","close":10.13},{"date":"2026-02-25","close":10.23},{"date":"2026-02-26","close":10.38},{"date":"2026-02-27","close":10.78},{"date":"2026-03-02","close":10.51},{"date":"2026-03-03","close":10.8},{"date":"2026-03-04","close":11.11},{"date":"2026-03-05","close":11.29},{"date":"2026-03-06","close":11.09},{"date":"2026-03-09","close":11.02},{"date":"2026-03-10","close":10.72},{"date":"2026-03-11","close":10.58},{"date":"2026-03-12","close":10.46},{"date":"2026-03-13","close":10.43},{"date":"2026-03-16","close":10.52},{"date":"2026-03-17","close":10.49},{"date":"2026-03-18","close":10.35},{"date":"2026-03-19","close":10.44},{"date":"2026-03-20","close":10.3},{"date":"2026-03-23","close":10.24},{"date":"2026-03-24","close":9.61},{"date":"2026-03-25","close":9.68},{"date":"2026-03-26","close":9.78},{"date":"2026-03-27","close":9.44},{"date":"2026-03-30","close":9.37},{"date":"2026-03-31","close":9.51},{"date":"2026-04-01","close":9.72},{"date":"2026-04-02","close":9.94},{"date":"2026-04-06","close":10.03},{"date":"2026-04-07","close":10.01},{"date":"2026-04-08","close":9.8},{"date":"2026-04-09","close":9.14},{"date":"2026-04-10","close":8.99},{"date":"2026-04-13","close":9.47},{"date":"2026-04-14","close":9.4},{"date":"2026-04-15","close":9.75},{"date":"2026-04-16","close":9.965},{"date":"2026-04-17","close":10.04},{"date":"2026-04-20","close":10.06},{"date":"2026-04-21","close":10.06},{"date":"2026-04-22","close":10.24},{"date":"2026-04-23","close":9.62},{"date":"2026-04-24","close":9.85},{"date":"2026-04-27","close":9.9},{"date":"2026-04-28","close":10.01},{"date":"2026-04-29","close":9.92},{"date":"2026-04-30","close":9.75},{"date":"2026-05-01","close":10.21},{"date":"2026-05-04","close":10.53},{"date":"2026-05-05","close":10.56},{"date":"2026-05-06","close":10.26},{"date":"2026-05-07","close":10.32},{"date":"2026-05-08","close":11.4},{"date":"2026-05-11","close":10.47},{"date":"2026-05-12","close":10.06},{"date":"2026-05-13","close":9.59},{"date":"2026-05-14","close":9.79},{"date":"2026-05-15","close":9.93},{"date":"2026-05-18","close":10.13},{"date":"2026-05-19","close":10.23},{"date":"2026-05-20","close":10.35},{"date":"2026-05-21","close":10.24},{"date":"2026-05-22","close":10.29},{"date":"2026-05-26","close":10.37},{"date":"2026-05-27","close":10.05},{"date":"2026-05-28","close":10.27},{"date":"2026-05-29","close":10.91},{"date":"2026-06-01","close":11.52},{"date":"2026-06-02","close":11.29},{"date":"2026-06-03","close":10.7},{"date":"2026-06-04","close":10.89},{"date":"2026-06-05","close":10.74},{"date":"2026-06-08","close":10.68},{"date":"2026-06-09","close":10.58},{"date":"2026-06-10","close":10.72},{"date":"2026-06-11","close":10.85},{"date":"2026-06-12","close":10.87},{"date":"2026-06-15","close":10.9},{"date":"2026-06-16","close":10.85},{"date":"2026-06-17","close":10.75},{"date":"2026-06-18","close":10.41},{"date":"2026-06-22","close":9.97},{"date":"2026-06-23","close":10.31},{"date":"2026-06-24","close":10.4},{"date":"2026-06-25","close":10.35},{"date":"2026-06-26","close":10.89},{"date":"2026-06-29","close":11.07},{"date":"2026-06-30","close":11.21},{"date":"2026-07-01","close":11.44},{"date":"2026-07-02","close":11.46},{"date":"2026-07-06","close":12.045},{"date":"2026-07-07","close":12.51},{"date":"2026-07-08","close":12.48},{"date":"2026-07-09","close":12.67},{"date":"2026-07-10","close":12.44},{"date":"2026-07-13","close":12.68},{"date":"2026-07-14","close":12.99},{"date":"2026-07-15","close":13.09},{"date":"2026-07-16","close":13.19},{"date":"2026-07-17","close":13.22},{"date":"2026-07-20","close":13.24},{"date":"2026-07-21","close":13.01},{"date":"2026-07-22","close":11.98},{"date":"2026-07-23","close":11.825},{"date":"2026-07-24","close":12.24},{"date":"2026-07-27","close":12.81},{"date":"2026-07-28","close":12.91},{"date":"2026-07-29","close":13.02},{"date":"2026-07-30","close":12.82},{"date":"2026-07-31","close":13.03},{"date":"2026-08-03","close":13.36},{"date":"2026-08-04","close":13.5},{"date":"2026-08-05","close":13.4},{"date":"2026-08-06","close":12.79},{"date":"2026-08-07","close":12.79},{"date":"2026-08-10","close":12.99},{"date":"2026-08-11","close":13.13},{"date":"2026-08-12","close":13.02},{"date":"2026-08-13","close":13.75},{"date":"2026-08-14","close":13.48},{"date":"2026-08-17","close":13.25},{"date":"2026-08-18","close":13.32},{"date":"2026-08-19","close":13.28},{"date":"2026-08-20","close":13.13},{"date":"2026-08-21","close":13.37},{"date":"2026-08-24","close":13.24},{"date":"2026-08-25","close":13.07},{"date":"2026-08-26","close":13.21},{"date":"2026-08-27","close":14.3},{"date":"2026-08-28","close":14.0},{"date":"2026-08-31","close":13.92},{"date":"2026-09-01","close":13.5},{"date":"2026-09-02","close":13.35},{"date":"2026-09-03","close":13.57},{"date":"2026-09-04","close":13.43},{"date":"2026-09-08","close":13.175},{"date":"2026-09-09","close":12.96},{"date":"2026-09-10","close":12.78},{"date":"2026-09-11","close":12.66},{"date":"2026-09-14","close":13.6},{"date":"2026-09-15","close":13.595},{"date":"2026-09-16","close":13.43},{"date":"2026-09-17","close":13.52},{"date":"2026-09-18","close":13.19},{"date":"2026-09-21","close":13.36},{"date":"2026-09-22","close":13.1},{"date":"2026-09-23","close":13.12},{"date":"2026-09-24","close":13.16},{"date":"2026-09-25","close":13.0},{"date":"2026-09-28","close":13.67},{"date":"2026-09-29","close":13.57},{"date":"2026-09-30","close":14.08},{"date":"2026-10-01","close":14.08},{"date":"2026-10-02","close":14.07},{"date":"2026-10-05","close":14.66},{"date":"2026-10-06","close":14.59},{"date":"2026-10-07","close":14.28},{"date":"2026-10-08","close":14.41},{"date":"2026-10-09","close":14.63},{"date":"2026-10-12","close":14.57},{"date":"2026-10-13","close":14.53},{"date":"2026-10-14","close":14.0},{"date":"2026-10-15","close":14.87},{"date":"2026-10-16","close":14.33},{"date":"2026-10-19","close":14.74},{"date":"2026-10-20","close":15.23},{"date":"2026-10-21","close":15.72},{"date":"2026-10-22","close":16.08},{"date":"2026-10-23","close":16.51}],"chart_data":[{"date":"2024-10-23","open":11.95,"high":11.97,"low":11.61,"close":11.73,"volume":561606,"rsi_14":53.33,"sma_20":12.0,"sma_60":11.42,"sma_120":10.52},{"date":"2024-10-24","open":11.84,"high":12.14,"low":11.76,"close":12.08,"volume":494110,"rsi_14":54.42,"sma_20":12.02,"sma_60":11.44,"sma_120":10.55},{"date":"2024-10-25","open":12.13,"high":12.18,"low":11.89,"close":11.96,"volume":349267,"rsi_14":55.98,"sma_20":12.03,"sma_60":11.46,"sma_120":10.59},{"date":"2024-10-28","open":12.05,"high":12.18,"low":11.96,"close":11.97,"volume":465658,"rsi_14":41.4,"sma_20":12.04,"sma_60":11.49,"sma_120":10.62},{"date":"2024-10-29","open":11.99,"high":12.49,"low":11.92,"close":12.44,"volume":786451,"rsi_14":52.58,"sma_20":12.08,"sma_60":11.54,"sma_120":10.65},{"date":"2024-10-30","open":12.37,"high":12.58,"low":12.36,"close":12.36,"volume":541341,"rsi_14":48.72,"sma_20":12.12,"sma_60":11.58,"sma_120":10.69},{"date":"2024-10-31","open":12.28,"high":12.42,"low":12.08,"close":12.14,"volume":662180,"rsi_14":41.35,"sma_20":12.15,"sma_60":11.62,"sma_120":10.72},{"date":"2024-11-01","open":12.16,"high":12.38,"low":12.11,"close":12.38,"volume":531969,"rsi_14":50.93,"sma_20":12.17,"sma_60":11.65,"sma_120":10.76},{"date":"2024-11-04","open":12.26,"high":12.42,"low":12.2,"close":12.32,"volume":449212,"rsi_14":50.93,"sma_20":12.2,"sma_60":11.69,"sma_120":10.79},{"date":"2024-11-05","open":12.34,"high":12.57,"low":12.34,"close":12.51,"volume":456467,"rsi_14":58.11,"sma_20":12.22,"sma_60":11.72,"sma_120":10.82},{"date":"2024-11-06","open":12.76,"high":13.1,"low":12.75,"close":13.09,"volume":1113622,"rsi_14":66.43,"sma_20":12.25,"sma_60":11.76,"sma_120":10.86},{"date":"2024-11-07","open":13.07,"high":13.58,"low":13.07,"close":13.48,"volume":1277875,"rsi_14":71.47,"sma_20":12.31,"sma_60":11.81,"sma_120":10.9},{"date":"2024-11-08","open":14.26,"high":15.64,"low":14.06,"close":14.89,"volume":2781659,"rsi_14":81.8,"sma_20":12.43,"sma_60":11.88,"sma_120":10.94},{"date":"2024-11-11","open":15.0,"high":15.77,"low":14.97,"close":15.7,"volume":1561295,"rsi_14":84.76,"sma_20":12.6,"sma_60":11.96,"sma_120":10.99},{"date":"2024-11-12","open":15.5,"high":15.95,"low":15.38,"close":15.85,"volume":1888029,"rsi_14":90.55,"sma_20":12.77,"sma_60":12.04,"sma_120":11.05},{"date":"2024-11-13","open":15.93,"high":16.5,"low":15.9,"close":16.03,"volume":1655682,"rsi_14":90.22,"sma_20":12.97,"sma_60":12.12,"sma_120":11.1},{"date":"2024-11-14","open":16.0,"high":16.04,"low":15.52,"close":15.82,"volume":1074448,"rsi_14":88.6,"sma_20":13.15,"sma_60":12.2,"sma_120":11.16},{"date":"2024-11-15","open":15.76,"high":15.86,"low":15.54,"close":15.73,"volume":1045473,"rsi_14":87.01,"sma_20":13.33,"sma_60":12.29,"sma_120":11.21},{"date":"2024-11-18","open":15.72,"high":15.96,"low":15.53,"close":15.74,"volume":826944,"rsi_14":85.71,"sma_20":13.51,"sma_60":12.37,"sma_120":11.27},{"date":"2024-11-19","open":15.61,"high":16.62,"low":15.57,"close":16.57,"volume":1344648,"rsi_14":89.2,"sma_20":13.74,"sma_60":12.47,"sma_120":11.33},{"date":"2024-11-20","open":16.65,"high":17.5,"low":16.52,"close":17.5,"volume":3511175,"rsi_14":94.08,"sma_20":14.03,"sma_60":12.58,"sma_120":11.4},{"date":"2024-11-21","open":17.68,"high":18.33,"low":17.61,"close":18.3,"volume":2086436,"rsi_14":94.58,"sma_20":14.34,"sma_60":12.69,"sma_120":11.48},{"date":"2024-11-22","open":18.19,"high":18.75,"low":18.12,"close":18.57,"volume":2257640,"rsi_14":95.62,"sma_20":14.67,"sma_60":12.81,"sma_120":11.56},{"date":"2024-11-25","open":18.69,"high":18.75,"low":18.1,"close":18.22,"volume":1494609,"rsi_14":90.73,"sma_20":14.98,"sma_60":12.92,"sma_120":11.63},{"date":"2024-11-26","open":18.23,"high":18.5,"low":17.98,"close":18.12,"volume":1872866,"rsi_14":88.51,"sma_20":15.27,"sma_60":13.03,"sma_120":11.71},{"date":"2024-11-27","open":18.17,"high":18.17,"low":17.66,"close":17.82,"volume":1447761,"rsi_14":83.7,"sma_20":15.54,"sma_60":13.13,"sma_120":11.78},{"date":"2024-11-29","open":17.83,"high":17.98,"low":17.63,"close":17.65,"volume":666970,"rsi_14":76.54,"sma_20":15.81,"sma_60":13.23,"sma_120":11.85},{"date":"2024-12-02","open":17.66,"high":18.1,"low":17.58,"close":17.91,"volume":1536643,"rsi_14":73.76,"sma_20":16.09,"sma_60":13.34,"sma_120":11.93},{"date":"2024-12-03","open":17.76,"high":18.25,"low":17.66,"close":18.22,"volume":1027179,"rsi_14":74.64,"sma_20":16.39,"sma_60":13.45,"sma_120":12.0},{"date":"2024-12-04","open":18.32,"high":18.84,"low":18.3,"close":18.75,"volume":2605521,"rsi_14":76.36,"sma_20":16.7,"sma_60":13.57,"sma_120":12.08},{"date":"2024-12-05","open":18.75,"high":19.0,"low":18.54,"close":18.65,"volume":1994503,"rsi_14":78.02,"sma_20":16.98,"sma_60":13.68,"sma_120":12.16},{"date":"2024-12-06","open":18.81,"high":18.99,"low":18.62,"close":18.89,"volume":1307933,"rsi_14":80.38,"sma_20":17.25,"sma_60":13.8,"sma_120":12.24},{"date":"2024-12-09","open":18.9,"high":19.16,"low":18.35,"close":18.53,"volume":1426390,"rsi_14":75.14,"sma_20":17.43,"sma_60":13.91,"sma_120":12.31},{"date":"2024-12-10","open":18.5,"high":18.93,"low":18.38,"close":18.67,"volume":2034274,"rsi_14":71.6,"sma_20":17.58,"sma_60":14.02,"sma_120":12.38},{"date":"2024-12-11","open":18.76,"high":18.79,"low":18.43,"close":18.45,"volume":1796199,"rsi_14":61.45,"sma_20":17.71,"sma_60":14.13,"sma_120":12.45},{"date":"2024-12-12","open":18.36,"high":18.77,"low":18.3,"close":18.57,"volume":730782,"rsi_14":53.89,"sma_20":17.83,"sma_60":14.25,"sma_120":12.52},{"date":"2024-12-13","open":18.57,"high":18.84,"low":18.14,"close":18.36,"volume":1070218,"rsi_14":46.99,"sma_20":17.96,"sma_60":14.36,"sma_120":12.59},{"date":"2024-12-16","open":18.37,"high":18.74,"low":18.31,"close":18.65,"volume":1368991,"rsi_14":56.44,"sma_20":18.11,"sma_60":14.47,"sma_120":12.66},{"date":"2024-12-17","open":18.65,"high":18.65,"low":18.2,"close":18.41,"volume":681489,"rsi_14":54.17,"sma_20":18.24,"sma_60":14.58,"sma_120":12.73},{"date":"2024-12-18","open":18.21,"high":18.59,"low":17.67,"close":17.76,"volume":1853316,"rsi_14":49.22,"sma_20":18.3,"sma_60":14.68,"sma_120":12.79},{"date":"2024-12-19","open":17.97,"high":18.14,"low":17.7,"close":17.74,"volume":1085405,"rsi_14":51.22,"sma_20":18.31,"sma_60":14.78,"sma_120":12.85},{"date":"2024-12-20","open":17.39,"high":18.0,"low":17.24,"close":17.89,"volume":1393089,"rsi_14":49.72,"sma_20":18.29,"sma_60":14.88,"sma_120":12.92},{"date":"2024-12-23","open":17.86,"high":17.95,"low":17.37,"close":17.46,"volume":1561370,"rsi_14":39.7,"sma_20":18.24,"sma_60":14.98,"sma_120":12.98},{"date":"2024-12-24","open":17.41,"high":17.82,"low":17.39,"close":17.8,"volume":347662,"rsi_14":36.43,"sma_20":18.22,"sma_60":15.08,"sma_120":13.04},{"date":"2024-12-26","open":17.71,"high":17.75,"low":17.31,"close":17.43,"volume":618035,"rsi_14":33.82,"sma_20":18.18,"sma_60":15.18,"sma_120":13.1},{"date":"2024-12-27","open":17.33,"high":17.33,"low":16.56,"close":16.95,"volume":1511688,"rsi_14":25.81,"sma_20":18.14,"sma_60":15.27,"sma_120":13.16},{"date":"2024-12-30","open":16.71,"high":16.78,"low":16.42,"close":16.48,"volume":2532882,"rsi_14":25.12,"sma_20":18.08,"sma_60":15.35,"sma_120":13.21},{"date":"2024-12-31","open":16.62,"high":16.68,"low":16.37,"close":16.51,"volume":2172509,"rsi_14":23.07,"sma_20":18.01,"sma_60":15.42,"sma_120":13.26},{"date":"2025-01-02","open":16.64,"high":16.69,"low":16.25,"close":16.62,"volume":1306912,"rsi_14":26.54,"sma_20":17.93,"sma_60":15.51,"sma_120":13.31},{"date":"2025-01-03","open":16.74,"high":17.23,"low":16.7,"close":17.14,"volume":1043276,"rsi_14":33.37,"sma_20":17.85,"sma_60":15.59,"sma_120":13.37},{"date":"2025-01-06","open":17.16,"high":17.2,"low":16.68,"close":16.79,"volume":996807,"rsi_14":32.28,"sma_20":17.76,"sma_60":15.66,"sma_120":13.42},{"date":"2025-01-07","open":16.81,"high":16.88,"low":16.05,"close":16.42,"volume":1329431,"rsi_14":25.39,"sma_20":17.63,"sma_60":15.73,"sma_120":13.47},{"date":"2025-01-08","open":16.21,"high":16.74,"low":16.21,"close":16.62,"volume":960821,"rsi_14":30.07,"sma_20":17.54,"sma_60":15.8,"sma_120":13.52},{"date":"2025-01-10","open":16.33,"high":16.4,"low":15.99,"close":16.2,"volume":724279,"rsi_14":31.69,"sma_20":17.41,"sma_60":15.86,"sma_120":13.57},{"date":"2025-01-13","open":15.9,"high":16.32,"low":15.7,"close":16.3,"volume":823675,"rsi_14":33.41,"sma_20":17.31,"sma_60":15.93,"sma_120":13.62},{"date":"2025-01-14","open":16.5,"high":16.7,"low":16.37,"close":16.55,"volume":780302,"rsi_14":34.91,"sma_20":17.2,"sma_60":16.0,"sma_120":13.66},{"date":"2025-01-15","open":16.92,"high":17.62,"low":16.79,"close":17.6,"volume":1253911,"rsi_14":51.38,"sma_20":17.17,"sma_60":16.09,"sma_120":13.72},{"date":"2025-01-16","open":17.61,"high":17.76,"low":17.5,"close":17.56,"volume":722483,"rsi_14":47.48,"sma_20":17.11,"sma_60":16.18,"sma_120":13.78},{"date":"2025-01-17","open":17.78,"high":17.78,"low":17.1,"close":17.21,"volume":924537,"rsi_14":47.68,"sma_20":17.05,"sma_60":16.27,"sma_120":13.83},{"date":"2025-01-21","open":17.39,"high":17.51,"low":17.01,"close":17.42,"volume":958089,"rsi_14":55.26,"sma_20":17.03,"sma_60":16.36,"sma_120":13.88},{"date":"2025-01-22","open":17.5,"high":18.1,"low":17.34,"close":17.54,"volume":1180786,"rsi_14":62.86,"sma_20":17.02,"sma_60":16.45,"sma_120":13.94},{"date":"2025-01-23","open":17.47,"high":18.32,"low":17.45,"close":18.32,"volume":1822045,"rsi_14":68.58,"sma_20":17.05,"sma_60":16.56,"sma_120":14.0},{"date":"2025-01-24","open":18.32,"high":18.36,"low":17.82,"close":18.04,"volume":1130372,"rsi_14":64.09,"sma_20":17.08,"sma_60":16.66,"sma_120":14.06},{"date":"2025-01-27","open":17.56,"high":18.12,"low":17.21,"close":17.93,"volume":1272961,"rsi_14":58.53,"sma_20":17.08,"sma_60":16.76,"sma_120":14.12},{"date":"2025-01-28","open":18.0,"high":18.6,"low":17.61,"close":18.5,"volume":1002806,"rsi_14":67.63,"sma_20":17.13,"sma_60":16.86,"sma_120":14.2},{"date":"2025-01-29","open":18.5,"high":18.68,"low":18.16,"close":18.44,"volume":983313,"rsi_14":72.25,"sma_20":17.21,"sma_60":16.96,"sma_120":14.27},{"date":"2025-01-30","open":18.6,"high":18.89,"low":18.46,"close":18.72,"volume":1667533,"rsi_14":72.73,"sma_20":17.32,"sma_60":17.07,"sma_120":14.34},{"date":"2025-01-31","open":18.95,"high":19.2,"low":18.48,"close":18.78,"volume":2009320,"rsi_14":80.28,"sma_20":17.43,"sma_60":17.18,"sma_120":14.42},{"date":"2025-02-03","open":18.23,"high":18.64,"low":18.12,"close":18.6,"volume":1052486,"rsi_14":76.5,"sma_20":17.53,"sma_60":17.28,"sma_120":14.49},{"date":"2025-02-04","open":18.74,"high":19.14,"low":18.72,"close":19.12,"volume":789849,"rsi_14":77.87,"sma_20":17.63,"sma_60":17.39,"sma_120":14.56},{"date":"2025-02-05","open":19.16,"high":19.45,"low":19.01,"close":19.42,"volume":1102425,"rsi_14":73.58,"sma_20":17.76,"sma_60":17.5,"sma_120":14.63},{"date":"2025-02-06","open":19.42,"high":19.48,"low":19.15,"close":19.17,"volume":829945,"rsi_14":69.78,"sma_20":17.9,"sma_60":17.59,"sma_120":14.7},{"date":"2025-02-07","open":19.23,"high":19.46,"low":18.92,"close":19.31,"volume":950096,"rsi_14":77.2,"sma_20":18.04,"sma_60":17.67,"sma_120":14.77},{"date":"2025-02-10","open":19.42,"high":19.76,"low":19.24,"close":19.61,"volume":2300684,"rsi_14":77.72,"sma_20":18.21,"sma_60":17.73,"sma_120":14.84},{"date":"2025-02-11","open":19.48,"high":19.74,"low":19.17,"close":19.49,"volume":1649182,"rsi_14":74.68,"sma_20":18.37,"sma_60":17.79,"sma_120":14.92},{"date":"2025-02-12","open":19.25,"high":19.49,"low":19.05,"close":19.35,"volume":1327797,"rsi_14":65.56,"sma_20":18.51,"sma_60":17.85,"sma_120":14.99},{"date":"2025-02-13","open":19.49,"high":19.81,"low":19.19,"close":19.8,"volume":965355,"rsi_14":75.25,"sma_20":18.62,"sma_60":17.91,"sma_120":15.06},{"date":"2025-02-14","open":19.8,"high":19.9,"low":19.21,"close":19.44,"volume":1539287,"rsi_14":70.3,"sma_20":18.71,"sma_60":17.98,"sma_120":15.13},{"date":"2025-02-18","open":19.45,"high":19.61,"low":19.01,"close":19.61,"volume":1056160,"rsi_14":66.72,"sma_20":18.83,"sma_60":18.04,"sma_120":15.21},{"date":"2025-02-19","open":19.49,"high":19.57,"low":19.14,"close":19.29,"volume":1187917,"rsi_14":61.87,"sma_20":18.92,"sma_60":18.09,"sma_120":15.28},{"date":"2025-02-20","open":19.15,"high":19.16,"low":17.8,"close":18.03,"volume":2342461,"rsi_14":42.43,"sma_20":18.95,"sma_60":18.09,"sma_120":15.34},{"date":"2025-02-21","open":18.18,"high":18.18,"low":17.61,"close":17.69,"volume":2242432,"rsi_14":38.74,"sma_20":18.92,"sma_60":18.08,"sma_120":15.39},{"date":"2025-02-24","open":17.68,"high":17.77,"low":16.56,"close":17.05,"volume":1830816,"rsi_14":35.38,"sma_20":18.87,"sma_60":18.06,"sma_120":15.43},{"date":"2025-02-25","open":16.94,"high":17.07,"low":16.62,"close":16.72,"volume":1298729,"rsi_14":26.52,"sma_20":18.81,"sma_60":18.03,"sma_120":15.48},{"date":"2025-02-26","open":16.77,"high":17.56,"low":16.77,"close":17.44,"volume":1702575,"rsi_14":32.1,"sma_20":18.75,"sma_60":18.02,"sma_120":15.53},{"date":"2025-02-27","open":17.62,"high":17.7,"low":16.82,"close":17.08,"volume":1839720,"rsi_14":31.47,"sma_20":18.69,"sma_60":18.01,"sma_120":15.57},{"date":"2025-02-28","open":13.92,"high":14.97,"low":13.37,"close":14.94,"volume":4467827,"rsi_14":21.4,"sma_20":18.5,"sma_60":17.97,"sma_120":15.6},{"date":"2025-03-03","open":15.0,"high":15.26,"low":14.33,"close":15.03,"volume":2880399,"rsi_14":19.18,"sma_20":18.31,"sma_60":17.92,"sma_120":15.63},{"date":"2025-03-04","open":14.85,"high":15.05,"low":14.32,"close":14.84,"volume":2660205,"rsi_14":19.0,"sma_20":18.12,"sma_60":17.86,"sma_120":15.65},{"date":"2025-03-05","open":14.81,"high":15.37,"low":14.5,"close":15.3,"volume":1514484,"rsi_14":24.1,"sma_20":17.93,"sma_60":17.8,"sma_120":15.69},{"date":"2025-03-06","open":14.98,"high":15.3,"low":14.43,"close":14.55,"volume":2161140,"rsi_14":17.72,"sma_20":17.69,"sma_60":17.74,"sma_120":15.71},{"date":"2025-03-07","open":14.47,"high":14.74,"low":13.91,"close":14.36,"volume":1740278,"rsi_14":18.09,"sma_20":17.45,"sma_60":17.66,"sma_120":15.73},{"date":"2025-03-10","open":14.06,"high":14.06,"low":13.32,"close":13.5,"volume":1860122,"rsi_14":14.68,"sma_20":17.16,"sma_60":17.58,"sma_120":15.74},{"date":"2025-03-11","open":13.29,"high":13.81,"low":13.09,"close":13.62,"volume":2325439,"rsi_14":16.45,"sma_20":16.86,"sma_60":17.49,"sma_120":15.76},{"date":"2025-03-12","open":14.13,"high":14.32,"low":14.01,"close":14.29,"volume":1275804,"rsi_14":26.21,"sma_20":16.6,"sma_60":17.42,"sma_120":15.78},{"date":"2025-03-13","open":14.25,"high":14.39,"low":13.58,"close":13.79,"volume":1146699,"rsi_14":25.69,"sma_20":16.32,"sma_60":17.34,"sma_120":15.8},{"date":"2025-03-14","open":14.11,"high":14.7,"low":13.98,"close":14.66,"volume":1646734,"rsi_14":35.52,"sma_20":16.06,"sma_60":17.28,"sma_120":15.82},{"date":"2025-03-17","open":14.64,"high":14.94,"low":14.54,"close":14.75,"volume":1206833,"rsi_14":37.7,"sma_20":15.83,"sma_60":17.22,"sma_120":15.84},{"date":"2025-03-18","open":14.57,"high":14.73,"low":14.39,"close":14.54,"volume":1413556,"rsi_14":30.67,"sma_20":15.57,"sma_60":17.15,"sma_120":15.87},{"date":"2025-03-19","open":14.65,"high":15.27,"low":14.55,"close":15.11,"volume":1695141,"rsi_14":37.22,"sma_20":15.36,"sma_60":17.11,"sma_120":15.89},{"date":"2025-03-20","open":14.95,"high":15.42,"low":14.93,"close":15.07,"volume":1347261,"rsi_14":51.16,"sma_20":15.22,"sma_60":17.06,"sma_120":15.92},{"date":"2025-03-21","open":14.87,"high":15.13,"low":14.85,"close":15.05,"volume":1729547,"rsi_14":50.18,"sma_20":15.08,"sma_60":17.02,"sma_120":15.95},{"date":"2025-03-24","open":15.45,"high":15.5,"low":15.21,"close":15.44,"volume":962993,"rsi_14":55.23,"sma_20":15.0,"sma_60":16.98,"sma_120":15.98},{"date":"2025-03-25","open":15.48,"high":15.54,"low":15.17,"close":15.23,"volume":1198235,"rsi_14":49.36,"sma_20":14.93,"sma_60":16.94,"sma_120":16.01},{"date":"2025-03-26","open":15.14,"high":15.28,"low":14.87,"close":15.06,"volume":1150679,"rsi_14":55.19,"sma_20":14.81,"sma_60":16.9,"sma_120":16.04},{"date":"2025-03-27","open":14.97,"high":15.03,"low":14.67,"close":14.78,"volume":846430,"rsi_14":54.2,"sma_20":14.7,"sma_60":16.86,"sma_120":16.06},{"date":"2025-03-28","open":14.71,"high":14.84,"low":14.48,"close":14.62,"volume":1487246,"rsi_14":63.02,"sma_20":14.68,"sma_60":16.83,"sma_120":16.09},{"date":"2025-03-31","open":14.32,"high":14.52,"low":13.97,"close":14.44,"volume":1804163,"rsi_14":59.4,"sma_20":14.65,"sma_60":16.8,"sma_120":16.11},{"date":"2025-04-01","open":14.48,"high":14.8,"low":14.35,"close":14.77,"volume":993363,"rsi_14":55.97,"sma_20":14.65,"sma_60":16.77,"sma_120":16.14},{"date":"2025-04-02","open":14.45,"high":15.29,"low":14.42,"close":15.12,"volume":923566,"rsi_14":67.18,"sma_20":14.64,"sma_60":16.73,"sma_120":16.16},{"date":"2025-04-03","open":14.26,"high":14.64,"low":14.13,"close":14.28,"volume":883645,"rsi_14":45.05,"sma_20":14.62,"sma_60":16.69,"sma_120":16.18},{"date":"2025-04-04","open":13.63,"high":13.85,"low":13.16,"close":13.33,"volume":1467627,"rsi_14":34.89,"sma_20":14.57,"sma_60":16.64,"sma_120":16.18},{"date":"2025-04-07","open":12.63,"high":14.2,"low":12.49,"close":13.54,"volume":1449591,"rsi_14":39.36,"sma_20":14.57,"sma_60":16.59,"sma_120":16.19},{"date":"2025-04-08","open":14.21,"high":14.21,"low":13.18,"close":13.45,"volume":1101658,"rsi_14":30.33,"sma_20":14.57,"sma_60":16.54,"sma_120":16.2},{"date":"2025-04-09","open":13.38,"high":15.07,"low":13.38,"close":14.86,"volume":1464122,"rsi_14":48.12,"sma_20":14.59,"sma_60":16.52,"sma_120":16.22},{"date":"2025-04-10","open":14.4,"high":14.66,"low":14.09,"close":14.4,"volume":909304,"rsi_14":44.61,"sma_20":14.62,"sma_60":16.48,"sma_120":16.24},{"date":"2025-04-11","open":14.33,"high":14.65,"low":14.08,"close":14.53,"volume":690810,"rsi_14":42.11,"sma_20":14.62,"sma_60":16.43,"sma_120":16.26},{"date":"2025-04-14","open":14.84,"high":14.88,"low":14.37,"close":14.5,"volume":549825,"rsi_14":43.47,"sma_20":14.61,"sma_60":16.38,"sma_120":16.28},{"date":"2025-04-15","open":14.5,"high":14.84,"low":14.48,"close":14.83,"volume":1049130,"rsi_14":48.0,"sma_20":14.62,"sma_60":16.34,"sma_120":16.3},{"date":"2025-04-16","open":14.54,"high":14.83,"low":14.46,"close":14.65,"volume":590718,"rsi_14":48.85,"sma_20":14.6,"sma_60":16.3,"sma_120":16.33},{"date":"2025-04-17","open":14.67,"high":14.73,"low":14.39,"close":14.43,"volume":541468,"rsi_14":48.34,"sma_20":14.57,"sma_60":16.24,"sma_120":16.35},{"date":"2025-04-21","open":14.28,"high":14.36,"low":13.87,"close":14.03,"volume":544882,"rsi_14":46.54,"sma_20":14.51,"sma_60":16.17,"sma_120":16.37},{"date":"2025-04-22","open":14.26,"high":14.44,"low":14.09,"close":14.32,"volume":566587,"rsi_14":46.18,"sma_20":14.46,"sma_60":16.11,"sma_120":16.39},{"date":"2025-04-23","open":14.9,"high":15.22,"low":14.75,"close":15.1,"volume":1135552,"rsi_14":49.84,"sma_20":14.45,"sma_60":16.06,"sma_120":16.41},{"date":"2025-04-24","open":15.22,"high":15.8,"low":15.2,"close":15.76,"volume":849808,"rsi_14":62.05,"sma_20":14.49,"sma_60":16.02,"sma_120":16.44},{"date":"2025-04-25","open":15.8,"high":16.1,"low":15.68,"close":16.07,"volume":563973,"rsi_14":74.91,"sma_20":14.55,"sma_60":15.98,"sma_120":16.47},{"date":"2025-04-28","open":16.07,"high":16.27,"low":15.86,"close":16.12,"volume":1058766,"rsi_14":74.16,"sma_20":14.63,"sma_60":15.93,"sma_120":16.5},{"date":"2025-04-29","open":16.11,"high":16.47,"low":16.11,"close":16.44,"volume":725134,"rsi_14":76.84,"sma_20":14.73,"sma_60":15.9,"sma_120":16.54},{"date":"2025-04-30","open":16.08,"high":16.37,"low":15.85,"close":16.35,"volume":948897,"rsi_14":67.53,"sma_20":14.81,"sma_60":15.86,"sma_120":16.57},{"date":"2025-05-01","open":16.83,"high":16.99,"low":16.53,"close":16.6,"volume":859419,"rsi_14":77.23,"sma_20":14.88,"sma_60":15.82,"sma_120":16.6},{"date":"2025-05-02","open":16.73,"high":17.12,"low":16.7,"close":17.08,"volume":766065,"rsi_14":79.04,"sma_20":15.02,"sma_60":15.78,"sma_120":16.64},{"date":"2025-05-05","open":16.89,"high":17.3,"low":16.89,"close":17.04,"volume":847480,"rsi_14":78.86,"sma_20":15.21,"sma_60":15.74,"sma_120":16.67},{"date":"2025-05-06","open":16.69,"high":17.07,"low":16.55,"close":16.97,"volume":1190372,"rsi_14":75.85,"sma_20":15.38,"sma_60":15.7,"sma_120":16.68},{"date":"2025-05-07","open":17.08,"high":17.23,"low":16.95,"close":17.2,"volume":903842,"rsi_14":80.43,"sma_20":15.56,"sma_60":15.66,"sma_120":16.7},{"date":"2025-05-08","open":17.25,"high":17.61,"low":17.2,"close":17.4,"volume":1058189,"rsi_14":85.61,"sma_20":15.69,"sma_60":15.63,"sma_120":16.71},{"date":"2025-05-09","open":18.75,"high":19.73,"low":18.55,"close":18.85,"volume":3733109,"rsi_14":96.17,"sma_20":15.91,"sma_60":15.62,"sma_120":16.73},{"date":"2025-05-12","open":19.28,"high":19.29,"low":18.69,"close":18.89,"volume":1577959,"rsi_14":95.98,"sma_20":16.13,"sma_60":15.6,"sma_120":16.76},{"date":"2025-05-13","open":18.97,"high":20.24,"low":18.89,"close":19.99,"volume":3292240,"rsi_14":96.22,"sma_20":16.41,"sma_60":15.61,"sma_120":16.79},{"date":"2025-05-14","open":19.9,"high":20.14,"low":19.78,"close":19.83,"volume":1929809,"rsi_14":92.48,"sma_20":16.66,"sma_60":15.62,"sma_120":16.83},{"date":"2025-05-15","open":19.76,"high":19.87,"low":19.44,"close":19.6,"volume":790017,"rsi_14":87.47,"sma_20":16.9,"sma_60":15.62,"sma_120":16.85},{"date":"2025-05-16","open":19.55,"high":19.72,"low":19.31,"close":19.38,"volume":1013662,"rsi_14":83.4,"sma_20":17.15,"sma_60":15.64,"sma_120":16.87},{"date":"2025-05-19","open":19.16,"high":19.28,"low":18.97,"close":18.98,"volume":884267,"rsi_14":75.6,"sma_20":17.4,"sma_60":15.67,"sma_120":16.88},{"date":"2025-05-20","open":18.89,"high":19.0,"low":18.56,"close":18.64,"volume":2048256,"rsi_14":71.98,"sma_20":17.61,"sma_60":15.69,"sma_120":16.88},{"date":"2025-05-21","open":18.51,"high":18.71,"low":18.21,"close":18.32,"volume":855401,"rsi_14":66.29,"sma_20":17.78,"sma_60":15.72,"sma_120":16.88},{"date":"2025-05-22","open":18.32,"high":18.49,"low":18.09,"close":18.11,"volume":633071,"rsi_14":60.28,"sma_20":17.89,"sma_60":15.73,"sma_120":16.88},{"date":"2025-05-23","open":17.89,"high":18.34,"low":17.85,"close":18.23,"volume":929314,"rsi_14":61.69,"sma_20":18.0,"sma_60":15.75,"sma_120":16.88},{"date":"2025-05-27","open":18.55,"high":18.66,"low":18.32,"close":18.66,"volume":1204866,"rsi_14":65.5,"sma_20":18.13,"sma_60":15.81,"sma_120":16.89},{"date":"2025-05-28","open":18.65,"high":18.83,"low":18.48,"close":18.59,"volume":1548344,"rsi_14":63.14,"sma_20":18.24,"sma_60":15.87,"sma_120":16.89},{"date":"2025-05-29","open":18.73,"high":18.73,"low":18.27,"close":18.5,"volume":967700,"rsi_14":60.62,"sma_20":18.34,"sma_60":15.93,"sma_120":16.9},{"date":"2025-05-30","open":18.51,"high":18.71,"low":18.34,"close":18.65,"volume":1141899,"rsi_14":47.42,"sma_20":18.45,"sma_60":15.99,"sma_120":16.9},{"date":"2025-06-02","open":18.62,"high":19.14,"low":18.43,"close":18.81,"volume":2256595,"rsi_14":49.0,"sma_20":18.53,"sma_60":16.06,"sma_120":16.9},{"date":"2025-06-03","open":18.81,"high":19.04,"low":18.7,"close":18.96,"volume":1213496,"rsi_14":33.11,"sma_20":18.63,"sma_60":16.14,"sma_120":16.9},{"date":"2025-06-04","open":18.92,"high":19.37,"low":18.91,"close":19.24,"volume":1526176,"rsi_14":40.69,"sma_20":18.74,"sma_60":16.23,"sma_120":16.9},{"date":"2025-06-05","open":19.35,"high":19.41,"low":18.83,"close":18.95,"volume":1037611,"rsi_14":39.94,"sma_20":18.83,"sma_60":16.32,"sma_120":16.91},{"date":"2025-06-06","open":19.2,"high":19.57,"low":18.9,"close":19.56,"volume":1400273,"rsi_14":52.49,"sma_20":18.94,"sma_60":16.41,"sma_120":16.92},{"date":"2025-06-09","open":19.65,"high":19.77,"low":19.37,"close":19.51,"volume":1450891,"rsi_14":58.1,"sma_20":18.97,"sma_60":16.5,"sma_120":16.92},{"date":"2025-06-10","open":19.39,"high":19.44,"low":18.46,"close":18.84,"volume":1179859,"rsi_14":52.78,"sma_20":18.97,"sma_60":16.57,"sma_120":16.93},{"date":"2025-06-11","open":18.88,"high":19.02,"low":18.65,"close":18.82,"volume":1330540,"rsi_14":57.58,"sma_20":18.91,"sma_60":16.64,"sma_120":16.93},{"date":"2025-06-12","open":18.73,"high":19.12,"low":18.72,"close":18.96,"volume":1032543,"rsi_14":63.16,"sma_20":18.87,"sma_60":16.71,"sma_120":16.93},{"date":"2025-06-13","open":18.57,"high":18.94,"low":18.51,"close":18.59,"volume":969710,"rsi_14":55.17,"sma_20":18.81,"sma_60":16.77,"sma_120":16.94},{"date":"2025-06-16","open":18.86,"high":19.06,"low":18.75,"close":19.05,"volume":1180976,"rsi_14":55.56,"sma_20":18.8,"sma_60":16.84,"sma_120":16.95},{"date":"2025-06-17","open":18.85,"high":19.58,"low":18.82,"close":18.98,"volume":1945955,"rsi_14":55.56,"sma_20":18.8,"sma_60":16.9,"sma_120":16.96},{"date":"2025-06-18","open":18.92,"high":18.92,"low":18.38,"close":18.42,"volume":1389466,"rsi_14":48.99,"sma_20":18.79,"sma_60":16.95,"sma_120":16.97},{"date":"2025-06-20","open":18.46,"high":18.54,"low":17.9,"close":17.96,"volume":2128896,"rsi_14":41.96,"sma_20":18.77,"sma_60":17.0,"sma_120":16.97},{"date":"2025-06-23","open":17.98,"high":18.39,"low":17.69,"close":18.34,"volume":1527488,"rsi_14":44.79,"sma_20":18.78,"sma_60":17.05,"sma_120":16.98},{"date":"2025-06-24","open":18.55,"high":19.16,"low":18.4,"close":19.08,"volume":1595958,"rsi_14":51.18,"sma_20":18.82,"sma_60":17.13,"sma_120":16.99},{"date":"2025-06-25","open":19.23,"high":19.29,"low":18.74,"close":18.82,"volume":1143937,"rsi_14":45.87,"sma_20":18.83,"sma_60":17.2,"sma_120":17.01},{"date":"2025-06-26","open":18.8,"high":19.27,"low":18.71,"close":19.21,"volume":1379828,"rsi_14":52.51,"sma_20":18.86,"sma_60":17.27,"sma_120":17.04},{"date":"2025-06-27","open":19.3,"high":19.38,"low":19.02,"close":19.22,"volume":1719334,"rsi_14":46.29,"sma_20":18.9,"sma_60":17.35,"sma_120":17.06},{"date":"2025-06-30","open":19.42,"high":19.74,"low":19.25,"close":19.31,"volume":1803274,"rsi_14":47.84,"sma_20":18.93,"sma_60":17.42,"sma_120":17.08},{"date":"2025-07-01","open":19.2,"high":19.24,"low":18.22,"close":18.59,"volume":1210551,"rsi_14":47.32,"sma_20":18.92,"sma_60":17.49,"sma_120":17.09},{"date":"2025-07-02","open":18.46,"high":18.6,"low":18.27,"close":18.5,"volume":847545,"rsi_14":46.62,"sma_20":18.9,"sma_60":17.58,"sma_120":17.11},{"date":"2025-07-03","open":18.55,"high":19.05,"low":18.36,"close":18.86,"volume":578126,"rsi_14":48.99,"sma_20":18.88,"sma_60":17.67,"sma_120":17.13},{"date":"2025-07-07","open":18.72,"high":18.99,"low":18.65,"close":18.87,"volume":973858,"rsi_14":53.04,"sma_20":18.87,"sma_60":17.76,"sma_120":17.15},{"date":"2025-07-08","open":18.96,"high":18.96,"low":18.37,"close":18.63,"volume":938031,"rsi_14":45.21,"sma_20":18.83,"sma_60":17.82,"sma_120":17.17},{"date":"2025-07-09","open":18.69,"high":18.85,"low":18.54,"close":18.83,"volume":860656,"rsi_14":48.34,"sma_20":18.79,"sma_60":17.89,"sma_120":17.19},{"date":"2025-07-10","open":18.71,"high":18.82,"low":17.87,"close":18.2,"volume":1047455,"rsi_14":47.6,"sma_20":18.76,"sma_60":17.95,"sma_120":17.19},{"date":"2025-07-11","open":18.24,"high":18.28,"low":17.8,"close":17.83,"volume":895931,"rsi_14":48.55,"sma_20":18.71,"sma_60":18.01,"sma_120":17.2},{"date":"2025-07-14","open":17.83,"high":18.49,"low":17.78,"close":18.46,"volume":886076,"rsi_14":51.27,"sma_20":18.69,"sma_60":18.07,"sma_120":17.21},{"date":"2025-07-15","open":18.5,"high":18.76,"low":18.42,"close":18.51,"volume":1325862,"rsi_14":42.96,"sma_20":18.68,"sma_60":18.13,"sma_120":17.21},{"date":"2025-07-16","open":18.71,"high":18.92,"low":18.56,"close":18.76,"volume":1020060,"rsi_14":49.26,"sma_20":18.67,"sma_60":18.21,"sma_120":17.22},{"date":"2025-07-17","open":18.76,"high":19.04,"low":18.61,"close":18.96,"volume":1484061,"rsi_14":46.75,"sma_20":18.67,"sma_60":18.29,"sma_120":17.23},{"date":"2025-07-18","open":19.1,"high":19.29,"low":18.75,"close":18.78,"volume":1541286,"rsi_14":44.58,"sma_20":18.69,"sma_60":18.36,"sma_120":17.24},{"date":"2025-07-21","open":19.15,"high":19.76,"low":19.02,"close":19.27,"volume":1392313,"rsi_14":49.55,"sma_20":18.75,"sma_60":18.43,"sma_120":17.25},{"date":"2025-07-22","open":19.25,"high":19.3,"low":18.64,"close":18.65,"volume":1023199,"rsi_14":50.7,"sma_20":18.77,"sma_60":18.48,"sma_120":17.25},{"date":"2025-07-23","open":18.65,"high":18.93,"low":18.29,"close":18.91,"volume":1416502,"rsi_14":54.58,"sma_20":18.76,"sma_60":18.53,"sma_120":17.25},{"date":"2025-07-24","open":18.98,"high":18.98,"low":18.49,"close":18.5,"volume":1351347,"rsi_14":46.03,"sma_20":18.74,"sma_60":18.57,"sma_120":17.25},{"date":"2025-07-25","open":18.46,"high":18.77,"low":18.45,"close":18.56,"volume":885008,"rsi_14":46.62,"sma_20":18.71,"sma_60":18.6,"sma_120":17.25},{"date":"2025-07-28","open":18.68,"high":18.69,"low":18.32,"close":18.37,"volume":1017418,"rsi_14":47.13,"sma_20":18.67,"sma_60":18.64,"sma_120":17.25},{"date":"2025-07-29","open":18.68,"high":18.88,"low":18.49,"close":18.73,"volume":1261383,"rsi_14":48.93,"sma_20":18.64,"sma_60":18.67,"sma_120":17.24},{"date":"2025-07-30","open":18.91,"high":19.56,"low":18.71,"close":19.31,"volume":1779321,"rsi_14":61.96,"sma_20":18.67,"sma_60":18.71,"sma_120":17.24},{"date":"2025-07-31","open":19.56,"high":19.95,"low":19.05,"close":19.08,"volume":1372242,"rsi_14":63.89,"sma_20":18.7,"sma_60":18.74,"sma_120":17.24},{"date":"2025-08-01","open":18.52,"high":18.71,"low":17.86,"close":17.95,"volume":1307724,"rsi_14":44.9,"sma_20":18.66,"sma_60":18.76,"sma_120":17.23},{"date":"2025-08-04","open":18.19,"high":18.4,"low":18.07,"close":18.39,"volume":880683,"rsi_14":48.89,"sma_20":18.63,"sma_60":18.78,"sma_120":17.22},{"date":"2025-08-05","open":18.55,"high":18.55,"low":17.53,"close":17.58,"volume":1090623,"rsi_14":40.08,"sma_20":18.58,"sma_60":18.78,"sma_120":17.2},{"date":"2025-08-06","open":17.71,"high":17.92,"low":17.62,"close":17.86,"volume":974417,"rsi_14":40.88,"sma_20":18.53,"sma_60":18.77,"sma_120":17.19},{"date":"2025-08-07","open":17.95,"high":18.14,"low":16.94,"close":17.5,"volume":2961907,"rsi_14":39.66,"sma_20":18.5,"sma_60":18.74,"sma_120":17.17},{"date":"2025-08-08","open":16.34,"high":16.35,"low":14.21,"close":14.33,"volume":5128835,"rsi_14":22.25,"sma_20":18.32,"sma_60":18.65,"sma_120":17.13},{"date":"2025-08-11","open":14.29,"high":15.21,"low":14.14,"close":14.72,"volume":3814676,"rsi_14":27.34,"sma_20":18.14,"sma_60":18.56,"sma_120":17.09},{"date":"2025-08-12","open":14.93,"high":15.1,"low":14.72,"close":14.9,"volume":1870527,"rsi_14":26.66,"sma_20":17.96,"sma_60":18.48,"sma_120":17.05},{"date":"2025-08-13","open":15.12,"high":15.13,"low":14.79,"close":14.99,"volume":1201736,"rsi_14":28.78,"sma_20":17.77,"sma_60":18.41,"sma_120":17.03},{"date":"2025-08-14","open":14.83,"high":14.89,"low":14.51,"close":14.66,"volume":1266026,"rsi_14":27.17,"sma_20":17.55,"sma_60":18.34,"sma_120":17.0},{"date":"2025-08-15","open":14.76,"high":15.08,"low":14.76,"close":15.03,"volume":1702579,"rsi_14":30.85,"sma_20":17.36,"sma_60":18.28,"sma_120":16.99},{"date":"2025-08-18","open":14.96,"high":15.26,"low":14.91,"close":15.21,"volume":1290098,"rsi_14":29.39,"sma_20":17.16,"sma_60":18.23,"sma_120":16.97},{"date":"2025-08-19","open":15.25,"high":15.29,"low":14.85,"close":14.9,"volume":1338466,"rsi_14":23.34,"sma_20":16.97,"sma_60":18.17,"sma_120":16.95},{"date":"2025-08-20","open":14.89,"high":14.97,"low":14.56,"close":14.92,"volume":1070162,"rsi_14":24.19,"sma_20":16.77,"sma_60":18.12,"sma_120":16.93},{"date":"2025-08-21","open":14.79,"high":14.98,"low":14.78,"close":14.97,"volume":712046,"rsi_14":28.65,"sma_20":16.6,"sma_60":18.06,"sma_120":16.93},{"date":"2025-08-22","open":15.0,"high":15.68,"low":14.96,"close":15.62,"volume":1305463,"rsi_14":30.74,"sma_20":16.45,"sma_60":18.01,"sma_120":16.94},{"date":"2025-08-25","open":15.57,"high":15.67,"low":15.28,"close":15.29,"volume":1040737,"rsi_14":32.94,"sma_20":16.3,"sma_60":17.95,"sma_120":16.94},{"date":"2025-08-26","open":15.49,"high":15.7,"low":15.35,"close":15.36,"volume":1692115,"rsi_14":30.77,"sma_20":16.13,"sma_60":17.9,"sma_120":16.94},{"date":"2025-08-27","open":15.49,"high":15.91,"low":15.4,"close":15.8,"volume":1414542,"rsi_14":37.08,"sma_20":15.95,"sma_60":17.85,"sma_120":16.95},{"date":"2025-08-28","open":15.77,"high":16.18,"low":15.77,"close":16.1,"volume":1206090,"rsi_14":73.85,"sma_20":15.8,"sma_60":17.8,"sma_120":16.97},{"date":"2025-08-29","open":16.11,"high":16.38,"low":15.97,"close":16.36,"volume":1702080,"rsi_14":72.91,"sma_20":15.72,"sma_60":17.75,"sma_120":16.99},{"date":"2025-09-02","open":15.87,"high":16.37,"low":15.77,"close":16.24,"volume":1667500,"rsi_14":69.03,"sma_20":15.62,"sma_60":17.71,"sma_120":17.01},{"date":"2025-09-03","open":16.28,"high":16.34,"low":15.94,"close":16.1,"volume":1210679,"rsi_14":65.55,"sma_20":15.54,"sma_60":17.65,"sma_120":17.03},{"date":"2025-09-04","open":16.02,"high":16.36,"low":15.82,"close":16.12,"volume":1145120,"rsi_14":72.39,"sma_20":15.46,"sma_60":17.59,"sma_120":17.05},{"date":"2025-09-05","open":16.32,"high":16.52,"low":16.13,"close":16.27,"volume":1017569,"rsi_14":70.39,"sma_20":15.39,"sma_60":17.55,"sma_120":17.06},{"date":"2025-09-08","open":16.43,"high":16.61,"low":16.32,"close":16.57,"volume":860338,"rsi_14":71.52,"sma_20":15.51,"sma_60":17.51,"sma_120":17.08},{"date":"2025-09-09","open":16.68,"high":16.77,"low":16.42,"close":16.61,"volume":753245,"rsi_14":79.58,"sma_20":15.6,"sma_60":17.47,"sma_120":17.09},{"date":"2025-09-10","open":16.77,"high":16.77,"low":15.74,"close":15.75,"volume":1724211,"rsi_14":61.13,"sma_20":15.64,"sma_60":17.43,"sma_120":17.1},{"date":"2025-09-11","open":15.88,"high":16.16,"low":15.83,"close":16.09,"volume":2005573,"rsi_14":63.93,"sma_20":15.7,"sma_60":17.38,"sma_120":17.11},{"date":"2025-09-12","open":16.09,"high":16.09,"low":15.61,"close":15.62,"volume":737764,"rsi_14":49.93,"sma_20":15.75,"sma_60":17.32,"sma_120":17.11},{"date":"2025-09-15","open":15.7,"high":16.0,"low":15.66,"close":15.75,"volume":1012107,"rsi_14":56.3,"sma_20":15.78,"sma_60":17.28,"sma_120":17.12},{"date":"2025-09-16","open":15.36,"high":15.68,"low":15.13,"close":15.45,"volume":1470352,"rsi_14":51.16,"sma_20":15.79,"sma_60":17.24,"sma_120":17.12},{"date":"2025-09-17","open":15.49,"high":16.05,"low":15.35,"close":15.44,"volume":1916566,"rsi_14":44.78,"sma_20":15.82,"sma_60":17.19,"sma_120":17.12},{"date":"2025-09-18","open":15.57,"high":16.03,"low":15.57,"close":15.96,"volume":1147512,"rsi_14":48.09,"sma_20":15.87,"sma_60":17.14,"sma_120":17.13},{"date":"2025-09-19","open":15.93,"high":15.93,"low":15.56,"close":15.67,"volume":2378994,"rsi_14":40.68,"sma_20":15.91,"sma_60":17.08,"sma_120":17.14},{"date":"2025-09-22","open":15.64,"high":15.89,"low":15.51,"close":15.75,"volume":1200049,"rsi_14":43.31,"sma_20":15.91,"sma_60":17.03,"sma_120":17.15},{"date":"2025-09-23","open":15.66,"high":15.75,"low":15.42,"close":15.58,"volume":1149709,"rsi_14":42.95,"sma_20":15.93,"sma_60":16.96,"sma_120":17.16},{"date":"2025-09-24","open":15.38,"high":15.64,"low":15.23,"close":15.28,"volume":821355,"rsi_14":39.42,"sma_20":15.93,"sma_60":16.9,"sma_120":17.16},{"date":"2025-09-25","open":15.15,"high":15.28,"low":14.98,"close":15.22,"volume":1162661,"rsi_14":36.47,"sma_20":15.9,"sma_60":16.84,"sma_120":17.17},{"date":"2025-09-26","open":15.22,"high":15.47,"low":15.07,"close":15.35,"volume":2103513,"rsi_14":33.56,"sma_20":15.86,"sma_60":16.79,"sma_120":17.18},{"date":"2025-09-29","open":15.49,"high":15.49,"low":15.22,"close":15.26,"volume":1055096,"rsi_14":32.05,"sma_20":15.8,"sma_60":16.73,"sma_120":17.2},{"date":"2025-09-30","open":15.27,"high":15.31,"low":14.69,"close":15.01,"volume":1925101,"rsi_14":38.25,"sma_20":15.74,"sma_60":16.66,"sma_120":17.21},{"date":"2025-10-01","open":14.92,"high":15.13,"low":14.64,"close":14.72,"volume":1027992,"rsi_14":27.9,"sma_20":15.67,"sma_60":16.6,"sma_120":17.21},{"date":"2025-10-02","open":14.74,"high":14.91,"low":14.71,"close":14.86,"volume":887746,"rsi_14":36.35,"sma_20":15.61,"sma_60":16.53,"sma_120":17.21},{"date":"2025-10-03","open":14.9,"high":15.35,"low":14.9,"close":15.11,"volume":1421022,"rsi_14":38.89,"sma_20":15.55,"sma_60":16.48,"sma_120":17.22},{"date":"2025-10-06","open":15.34,"high":15.58,"low":15.13,"close":15.24,"volume":1195699,"rsi_14":46.13,"sma_20":15.49,"sma_60":16.44,"sma_120":17.22},{"date":"2025-10-07","open":15.21,"high":15.21,"low":14.77,"close":14.8,"volume":1356967,"rsi_14":39.81,"sma_20":15.4,"sma_60":16.38,"sma_120":17.22},{"date":"2025-10-08","open":14.98,"high":15.26,"low":14.9,"close":15.25,"volume":918121,"rsi_14":38.44,"sma_20":15.37,"sma_60":16.32,"sma_120":17.23},{"date":"2025-10-09","open":15.12,"high":15.27,"low":14.92,"close":15.18,"volume":758336,"rsi_14":41.4,"sma_20":15.32,"sma_60":16.26,"sma_120":17.23},{"date":"2025-10-10","open":15.29,"high":15.48,"low":14.49,"close":14.54,"volume":1225921,"rsi_14":32.26,"sma_20":15.27,"sma_60":16.19,"sma_120":17.24},{"date":"2025-10-13","open":14.77,"high":14.91,"low":14.6,"close":14.61,"volume":632136,"rsi_14":35.35,"sma_20":15.21,"sma_60":16.12,"sma_120":17.24},{"date":"2025-10-14","open":14.42,"high":14.66,"low":14.4,"close":14.54,"volume":884620,"rsi_14":37.99,"sma_20":15.17,"sma_60":16.04,"sma_120":17.24},{"date":"2025-10-15","open":14.69,"high":14.69,"low":14.29,"close":14.36,"volume":887579,"rsi_14":36.56,"sma_20":15.11,"sma_60":15.97,"sma_120":17.23},{"date":"2025-10-16","open":14.37,"high":14.6,"low":13.96,"close":14.0,"volume":791123,"rsi_14":30.32,"sma_20":15.02,"sma_60":15.89,"sma_120":17.21},{"date":"2025-10-17","open":13.94,"high":14.16,"low":13.88,"close":14.08,"volume":894951,"rsi_14":32.75,"sma_20":14.94,"sma_60":15.81,"sma_120":17.19},{"date":"2025-10-20","open":14.58,"high":14.88,"low":14.53,"close":14.87,"volume":948949,"rsi_14":48.23,"sma_20":14.89,"sma_60":15.75,"sma_120":17.18},{"date":"2025-10-21","open":14.84,"high":15.04,"low":14.59,"close":14.94,"volume":978340,"rsi_14":52.94,"sma_20":14.86,"sma_60":15.7,"sma_120":17.17},{"date":"2025-10-22","open":14.94,"high":14.96,"low":14.66,"close":14.69,"volume":791415,"rsi_14":47.79,"sma_20":14.83,"sma_60":15.63,"sma_120":17.15},{"date":"2025-10-23","open":14.68,"high":14.91,"low":14.65,"close":14.87,"volume":588987,"rsi_14":46.83,"sma_20":14.81,"sma_60":15.55,"sma_120":17.13},{"date":"2025-10-24","open":15.0,"high":15.07,"low":14.83,"close":14.9,"volume":722540,"rsi_14":45.38,"sma_20":14.79,"sma_60":15.48,"sma_120":17.11},{"date":"2025-10-27","open":14.88,"high":15.06,"low":14.7,"close":14.72,"volume":747420,"rsi_14":48.83,"sma_20":14.76,"sma_60":15.43,"sma_120":17.1},{"date":"2025-10-28","open":14.75,"high":14.83,"low":14.52,"close":14.53,"volume":777547,"rsi_14":38.61,"sma_20":14.74,"sma_60":15.37,"sma_120":17.07},{"date":"2025-10-29","open":14.32,"high":14.42,"low":13.6,"close":13.87,"volume":1567113,"rsi_14":32.53,"sma_20":14.7,"sma_60":15.3,"sma_120":17.04},{"date":"2025-10-30","open":13.87,"high":14.37,"low":13.77,"close":14.13,"volume":1311849,"rsi_14":43.92,"sma_20":14.66,"sma_60":15.24,"sma_120":17.0},{"date":"2025-10-31","open":14.16,"high":14.28,"low":13.98,"close":14.07,"volume":1111177,"rsi_14":41.96,"sma_20":14.61,"sma_60":15.19,"sma_120":16.96},{"date":"2025-11-03","open":14.04,"high":14.09,"low":13.79,"close":14.06,"volume":1210446,"rsi_14":42.73,"sma_20":14.55,"sma_60":15.18,"sma_120":16.91},{"date":"2025-11-04","open":13.93,"high":13.96,"low":13.71,"close":13.82,"volume":981074,"rsi_14":41.96,"sma_20":14.5,"sma_60":15.17,"sma_120":16.86},{"date":"2025-11-05","open":13.72,"high":14.47,"low":13.7,"close":14.28,"volume":1797601,"rsi_14":54.05,"sma_20":14.45,"sma_60":15.16,"sma_120":16.82},{"date":"2025-11-06","open":14.05,"high":14.6,"low":13.6,"close":13.84,"volume":2981284,"rsi_14":46.8,"sma_20":14.39,"sma_60":15.14,"sma_120":16.77},{"date":"2025-11-07","open":13.17,"high":13.18,"low":11.49,"close":12.08,"volume":4239614,"rsi_14":20.88,"sma_20":14.26,"sma_60":15.09,"sma_120":16.72},{"date":"2025-11-10","open":12.53,"high":12.7,"low":12.09,"close":12.67,"volume":2122731,"rsi_14":28.63,"sma_20":14.17,"sma_60":15.05,"sma_120":16.67},{"date":"2025-11-11","open":12.69,"high":13.06,"low":12.62,"close":12.96,"volume":1535609,"rsi_14":33.83,"sma_20":14.09,"sma_60":15.02,"sma_120":16.62},{"date":"2025-11-12","open":12.96,"high":13.33,"low":12.96,"close":13.21,"volume":1643997,"rsi_14":34.69,"sma_20":14.03,"sma_60":14.99,"sma_120":16.58},{"date":"2025-11-13","open":13.16,"high":13.3,"low":12.86,"close":13.0,"volume":1750359,"rsi_14":33.04,"sma_20":13.98,"sma_60":14.96,"sma_120":16.54},{"date":"2025-11-14","open":12.81,"high":13.23,"low":12.81,"close":13.02,"volume":2155554,"rsi_14":34.38,"sma_20":13.93,"sma_60":14.92,"sma_120":16.49},{"date":"2025-11-17","open":13.02,"high":13.09,"low":12.83,"close":12.87,"volume":1792505,"rsi_14":34.63,"sma_20":13.83,"sma_60":14.88,"sma_120":16.44},{"date":"2025-11-18","open":12.87,"high":12.95,"low":12.68,"close":12.78,"volume":1071339,"rsi_14":38.72,"sma_20":13.72,"sma_60":14.84,"sma_120":16.4},{"date":"2025-11-19","open":12.76,"high":12.89,"low":12.64,"close":12.79,"volume":1328879,"rsi_14":35.37,"sma_20":13.62,"sma_60":14.79,"sma_120":16.35},{"date":"2025-11-20","open":13.0,"high":13.03,"low":12.56,"close":12.59,"volume":1562902,"rsi_14":34.32,"sma_20":13.51,"sma_60":14.74,"sma_120":16.29},{"date":"2025-11-21","open":12.62,"high":12.88,"low":12.52,"close":12.76,"volume":1597626,"rsi_14":36.68,"sma_20":13.4,"sma_60":14.68,"sma_120":16.24},{"date":"2025-11-24","open":12.8,"high":12.85,"low":12.54,"close":12.6,"volume":1478841,"rsi_14":37.29,"sma_20":13.3,"sma_60":14.62,"sma_120":16.19},{"date":"2025-11-25","open":12.61,"high":13.03,"low":12.53,"close":12.95,"volume":1297504,"rsi_14":35.82,"sma_20":13.22,"sma_60":14.57,"sma_120":16.14},{"date":"2025-11-26","open":12.86,"high":12.95,"low":12.64,"close":12.89,"volume":1856549,"rsi_14":39.02,"sma_20":13.17,"sma_60":14.51,"sma_120":16.08},{"date":"2025-11-28","open":12.91,"high":13.03,"low":12.88,"close":13.0,"volume":846760,"rsi_14":67.29,"sma_20":13.11,"sma_60":14.46,"sma_120":16.03},{"date":"2025-12-01","open":12.8,"high":12.96,"low":12.61,"close":12.65,"volume":1345960,"rsi_14":49.59,"sma_20":13.04,"sma_60":14.4,"sma_120":15.98},{"date":"2025-12-02","open":12.85,"high":12.92,"low":12.72,"close":12.78,"volume":1134125,"rsi_14":46.02,"sma_20":12.98,"sma_60":14.34,"sma_120":15.93},{"date":"2025-12-03","open":12.75,"high":13.02,"low":12.59,"close":12.94,"volume":1220255,"rsi_14":43.78,"sma_20":12.93,"sma_60":14.28,"sma_120":15.88},{"date":"2025-12-04","open":12.97,"high":13.22,"low":12.89,"close":13.19,"volume":7817101,"rsi_14":54.3,"sma_20":12.88,"sma_60":14.23,"sma_120":15.83},{"date":"2025-12-05","open":13.26,"high":13.57,"low":13.1,"close":13.4,"volume":1771781,"rsi_14":57.92,"sma_20":12.86,"sma_60":14.19,"sma_120":15.78},{"date":"2025-12-08","open":13.62,"high":13.62,"low":13.32,"close":13.5,"volume":1103507,"rsi_14":63.4,"sma_20":12.93,"sma_60":14.15,"sma_120":15.74},{"date":"2025-12-09","open":13.47,"high":13.68,"low":13.32,"close":13.62,"volume":1415850,"rsi_14":67.65,"sma_20":12.97,"sma_60":14.12,"sma_120":15.7},{"date":"2025-12-10","open":13.57,"high":13.79,"low":13.47,"close":13.7,"volume":1894247,"rsi_14":68.57,"sma_20":13.01,"sma_60":14.09,"sma_120":15.66},{"date":"2025-12-11","open":13.69,"high":14.17,"low":13.68,"close":14.01,"volume":1299766,"rsi_14":77.73,"sma_20":13.05,"sma_60":14.07,"sma_120":15.63},{"date":"2025-12-12","open":13.86,"high":14.0,"low":13.8,"close":13.89,"volume":2163714,"rsi_14":72.51,"sma_20":13.1,"sma_60":14.03,"sma_120":15.58},{"date":"2025-12-15","open":13.89,"high":13.9,"low":13.36,"close":13.4,"volume":4151936,"rsi_14":64.08,"sma_20":13.12,"sma_60":13.99,"sma_120":15.54},{"date":"2025-12-16","open":13.36,"high":13.86,"low":13.36,"close":13.71,"volume":4394167,"rsi_14":63.57,"sma_20":13.16,"sma_60":13.96,"sma_120":15.49},{"date":"2025-12-17","open":13.71,"high":13.9,"low":13.65,"close":13.7,"volume":3695309,"rsi_14":64.73,"sma_20":13.2,"sma_60":13.93,"sma_120":15.45},{"date":"2025-12-18","open":13.86,"high":14.24,"low":13.8,"close":14.11,"volume":2123710,"rsi_14":68.2,"sma_20":13.27,"sma_60":13.91,"sma_120":15.4},{"date":"2025-12-19","open":14.1,"high":14.12,"low":13.89,"close":13.94,"volume":2905143,"rsi_14":72.47,"sma_20":13.34,"sma_60":13.89,"sma_120":15.36},{"date":"2025-12-22","open":13.94,"high":13.94,"low":13.61,"close":13.63,"volume":1709685,"rsi_14":63.93,"sma_20":13.38,"sma_60":13.86,"sma_120":15.32},{"date":"2025-12-23","open":13.56,"high":13.66,"low":13.37,"close":13.62,"volume":1096238,"rsi_14":61.72,"sma_20":13.43,"sma_60":13.83,"sma_120":15.28},{"date":"2025-12-24","open":13.57,"high":13.7,"low":13.55,"close":13.59,"volume":574904,"rsi_14":57.46,"sma_20":13.46,"sma_60":13.81,"sma_120":15.24},{"date":"2025-12-26","open":13.63,"high":13.79,"low":13.6,"close":13.77,"volume":839341,"rsi_14":56.98,"sma_20":13.51,"sma_60":13.79,"sma_120":15.2},{"date":"2025-12-29","open":13.67,"high":14.05,"low":13.67,"close":14.03,"volume":1807371,"rsi_14":59.43,"sma_20":13.56,"sma_60":13.78,"sma_120":15.16},{"date":"2025-12-30","open":14.03,"high":14.15,"low":13.87,"close":13.97,"volume":1347408,"rsi_14":56.36,"sma_20":13.62,"sma_60":13.76,"sma_120":15.12},{"date":"2025-12-31","open":13.97,"high":14.01,"low":13.87,"close":13.89,"volume":2885231,"rsi_14":53.45,"sma_20":13.68,"sma_60":13.74,"sma_120":15.09},{"date":"2026-01-02","open":13.89,"high":13.89,"low":13.06,"close":13.22,"volume":2659565,"rsi_14":37.3,"sma_20":13.69,"sma_60":13.71,"sma_120":15.04},{"date":"2026-01-05","open":13.19,"high":13.69,"low":13.18,"close":13.53,"volume":1259173,"rsi_14":44.55,"sma_20":13.71,"sma_60":13.68,"sma_120":15.0},{"date":"2026-01-06","open":13.44,"high":13.74,"low":13.37,"close":13.66,"volume":2064056,"rsi_14":54.42,"sma_20":13.72,"sma_60":13.66,"sma_120":14.96},{"date":"2026-01-07","open":13.65,"high":14.09,"low":13.65,"close":14.0,"volume":865529,"rsi_14":54.88,"sma_20":13.75,"sma_60":13.65,"sma_120":14.92},{"date":"2026-01-08","open":13.87,"high":13.93,"low":13.52,"close":13.67,"volume":1040084,"rsi_14":49.54,"sma_20":13.75,"sma_60":13.63,"sma_120":14.88},{"date":"2026-01-09","open":13.65,"high":13.81,"low":13.43,"close":13.62,"volume":982178,"rsi_14":41.64,"sma_20":13.75,"sma_60":13.62,"sma_120":14.83},{"date":"2026-01-12","open":13.59,"high":13.76,"low":13.47,"close":13.63,"volume":6967402,"rsi_14":44.4,"sma_20":13.73,"sma_60":13.6,"sma_120":14.79},{"date":"2026-01-13","open":13.63,"high":13.75,"low":13.28,"close":13.5,"volume":1167491,"rsi_14":47.49,"sma_20":13.71,"sma_60":13.6,"sma_120":14.74},{"date":"2026-01-14","open":13.43,"high":13.46,"low":12.9,"close":13.01,"volume":1674167,"rsi_14":40.07,"sma_20":13.69,"sma_60":13.58,"sma_120":14.7},{"date":"2026-01-15","open":13.01,"high":13.15,"low":12.88,"close":13.05,"volume":1045497,"rsi_14":41.23,"sma_20":13.66,"sma_60":13.55,"sma_120":14.65},{"date":"2026-01-16","open":13.05,"high":13.17,"low":12.68,"close":12.68,"volume":1499195,"rsi_14":33.33,"sma_20":13.61,"sma_60":13.51,"sma_120":14.6},{"date":"2026-01-20","open":12.38,"high":12.62,"low":12.3,"close":12.4,"volume":2643643,"rsi_14":25.23,"sma_20":13.52,"sma_60":13.47,"sma_120":14.55},{"date":"2026-01-21","open":12.43,"high":12.65,"low":12.27,"close":12.52,"volume":1630516,"rsi_14":28.36,"sma_20":13.45,"sma_60":13.43,"sma_120":14.49},{"date":"2026-01-22","open":12.6,"high":12.65,"low":12.43,"close":12.51,"volume":1867151,"rsi_14":28.96,"sma_20":13.39,"sma_60":13.39,"sma_120":14.44},{"date":"2026-01-23","open":12.53,"high":12.7,"low":12.48,"close":12.59,"volume":2259100,"rsi_14":38.29,"sma_20":13.34,"sma_60":13.36,"sma_120":14.39},{"date":"2026-01-26","open":12.59,"high":12.96,"low":12.59,"close":12.8,"volume":1993000,"rsi_14":35.91,"sma_20":13.3,"sma_60":13.33,"sma_120":14.35},{"date":"2026-01-27","open":12.94,"high":12.94,"low":12.31,"close":12.38,"volume":1279700,"rsi_14":27.78,"sma_20":13.23,"sma_60":13.3,"sma_120":14.3},{"date":"2026-01-28","open":12.56,"high":12.66,"low":12.36,"close":12.4,"volume":1179100,"rsi_14":18.75,"sma_20":13.15,"sma_60":13.27,"sma_120":14.26},{"date":"2026-01-29","open":12.16,"high":12.21,"low":11.74,"close":11.92,"volume":2830800,"rsi_14":17.71,"sma_20":13.05,"sma_60":13.24,"sma_120":14.21},{"date":"2026-01-30","open":11.84,"high":11.98,"low":11.58,"close":11.63,"volume":2494500,"rsi_14":16.27,"sma_20":12.94,"sma_60":13.2,"sma_120":14.19},{"date":"2026-02-02","open":11.63,"high":11.87,"low":11.55,"close":11.7,"volume":1879600,"rsi_14":17.94,"sma_20":12.86,"sma_60":13.16,"sma_120":14.16},{"date":"2026-02-03","open":11.53,"high":11.59,"low":10.38,"close":10.58,"volume":2886700,"rsi_14":13.5,"sma_20":12.71,"sma_60":13.1,"sma_120":14.13},{"date":"2026-02-04","open":10.43,"high":10.78,"low":10.12,"close":10.53,"volume":3355300,"rsi_14":15.17,"sma_20":12.56,"sma_60":13.05,"sma_120":14.09},{"date":"2026-02-05","open":10.5,"high":10.77,"low":10.12,"close":10.16,"volume":2883000,"rsi_14":12.85,"sma_20":12.36,"sma_60":13.01,"sma_120":14.05},{"date":"2026-02-06","open":10.39,"high":10.66,"low":10.18,"close":10.57,"volume":2630000,"rsi_14":23.16,"sma_20":12.21,"sma_60":12.98,"sma_120":14.02},{"date":"2026-02-09","open":10.59,"high":10.97,"low":10.48,"close":10.88,"volume":2002300,"rsi_14":30.81,"sma_20":12.07,"sma_60":12.94,"sma_120":13.98},{"date":"2026-02-10","open":11.01,"high":11.27,"low":10.88,"close":10.93,"volume":1642165,"rsi_14":22.67,"sma_20":13.26,"sma_60":13.33,"sma_120":14.38},{"date":"2026-02-11","open":10.91,"high":10.91,"low":10.32,"close":10.56,"volume":1555459,"rsi_14":15.06,"sma_20":13.11,"sma_60":13.26,"sma_120":14.31},{"date":"2026-02-12","open":10.58,"high":10.71,"low":10.3,"close":10.43,"volume":2119607,"rsi_14":12.0,"sma_20":12.94,"sma_60":13.21,"sma_120":14.26},{"date":"2026-02-13","open":10.59,"high":10.82,"low":10.54,"close":10.56,"volume":3119514,"rsi_14":7.43,"sma_20":12.77,"sma_60":13.15,"sma_120":14.19},{"date":"2026-02-17","open":10.55,"high":10.78,"low":10.31,"close":10.41,"volume":2523792,"rsi_14":25.06,"sma_20":11.42,"sma_60":12.74,"sma_120":13.79},{"date":"2026-02-18","open":10.42,"high":10.76,"low":10.25,"close":10.6,"volume":2633800,"rsi_14":28.16,"sma_20":11.33,"sma_60":12.71,"sma_120":13.75},{"date":"2026-02-19","open":10.51,"high":10.7,"low":10.38,"close":10.63,"volume":1605100,"rsi_14":32.43,"sma_20":11.24,"sma_60":12.68,"sma_120":13.71},{"date":"2026-02-20","open":10.65,"high":10.82,"low":10.45,"close":10.5,"volume":2010141,"rsi_14":33.9,"sma_20":11.14,"sma_60":12.64,"sma_120":13.66},{"date":"2026-02-23","open":10.4,"high":10.4,"low":9.89,"close":9.95,"volume":1444200,"rsi_14":28.07,"sma_20":11.01,"sma_60":12.59,"sma_120":13.61},{"date":"2026-02-24","open":9.9,"high":10.33,"low":9.86,"close":10.13,"volume":1628567,"rsi_14":8.92,"sma_20":12.26,"sma_60":12.96,"sma_120":14.06},{"date":"2026-02-25","open":10.1,"high":10.31,"low":9.91,"close":10.23,"volume":1608850,"rsi_14":45.16,"sma_20":10.76,"sma_60":12.5,"sma_120":13.51},{"date":"2026-02-26","open":10.43,"high":10.66,"low":10.16,"close":10.38,"volume":2385966,"rsi_14":16.2,"sma_20":11.94,"sma_60":12.84,"sma_120":13.99},{"date":"2026-02-27","open":11.08,"high":11.15,"low":10.42,"close":10.78,"volume":3978667,"rsi_14":23.29,"sma_20":11.77,"sma_60":12.82,"sma_120":13.96},{"date":"2026-03-02","open":10.58,"high":10.82,"low":10.39,"close":10.51,"volume":3136104,"rsi_14":43.46,"sma_20":10.55,"sma_60":12.39,"sma_120":13.36},{"date":"2026-03-03","open":10.2,"high":10.96,"low":10.2,"close":10.8,"volume":2136231,"rsi_14":47.88,"sma_20":10.51,"sma_60":12.35,"sma_120":13.31},{"date":"2026-03-04","open":10.89,"high":11.23,"low":10.82,"close":11.11,"volume":2107090,"rsi_14":33.79,"sma_20":11.35,"sma_60":12.71,"sma_120":13.85},{"date":"2026-03-05","open":11.11,"high":11.41,"low":11.06,"close":11.29,"volume":2463144,"rsi_14":36.5,"sma_20":11.24,"sma_60":12.68,"sma_120":13.82},{"date":"2026-03-06","open":11.26,"high":11.32,"low":10.99,"close":11.09,"volume":1807046,"rsi_14":52.55,"sma_20":11.14,"sma_60":12.65,"sma_120":13.79},{"date":"2026-03-09","open":10.93,"high":11.11,"low":10.72,"close":11.02,"volume":2091636,"rsi_14":60.0,"sma_20":10.64,"sma_60":12.2,"sma_120":13.16},{"date":"2026-03-10","open":10.97,"high":11.0,"low":10.49,"close":10.72,"volume":1715119,"rsi_14":51.9,"sma_20":10.63,"sma_60":12.15,"sma_120":13.12},{"date":"2026-03-11","open":10.72,"high":10.95,"low":10.53,"close":10.58,"volume":1534009,"rsi_14":50.33,"sma_20":10.85,"sma_60":12.55,"sma_120":13.67},{"date":"2026-03-12","open":10.44,"high":10.67,"low":10.4,"close":10.46,"volume":1692209,"rsi_14":49.39,"sma_20":10.61,"sma_60":12.04,"sma_120":13.03},{"date":"2026-03-13","open":10.4,"high":10.65,"low":10.29,"close":10.43,"volume":1272637,"rsi_14":48.81,"sma_20":10.65,"sma_60":12.47,"sma_120":13.58},{"date":"2026-03-16","open":10.44,"high":10.6,"low":10.38,"close":10.52,"volume":1264627,"rsi_14":57.36,"sma_20":10.63,"sma_60":12.44,"sma_120":13.53},{"date":"2026-03-17","open":10.49,"high":10.83,"low":10.44,"close":10.49,"volume":1585425,"rsi_14":55.04,"sma_20":10.62,"sma_60":12.4,"sma_120":13.48},{"date":"2026-03-18","open":10.25,"high":10.48,"low":10.25,"close":10.35,"volume":1222717,"rsi_14":49.42,"sma_20":10.62,"sma_60":12.36,"sma_120":13.43},{"date":"2026-03-19","open":10.29,"high":10.59,"low":10.27,"close":10.44,"volume":1400592,"rsi_14":42.48,"sma_20":10.61,"sma_60":12.31,"sma_120":13.39},{"date":"2026-03-20","open":10.34,"high":10.41,"low":10.09,"close":10.3,"volume":1892934,"rsi_14":45.07,"sma_20":10.61,"sma_60":12.27,"sma_120":13.34},{"date":"2026-03-23","open":10.28,"high":10.4,"low":10.1,"close":10.24,"volume":1722997,"rsi_14":35.26,"sma_20":10.59,"sma_60":12.23,"sma_120":13.28},{"date":"2026-03-24","open":10.13,"high":10.16,"low":9.59,"close":9.61,"volume":2485298,"rsi_14":16.22,"sma_20":10.57,"sma_60":12.18,"sma_120":13.23},{"date":"2026-03-25","open":9.81,"high":9.92,"low":9.6,"close":9.68,"volume":1065097,"rsi_14":11.85,"sma_20":10.54,"sma_60":12.12,"sma_120":13.18},{"date":"2026-03-26","open":9.63,"high":9.99,"low":9.55,"close":9.78,"volume":956619,"rsi_14":17.41,"sma_20":10.51,"sma_60":12.06,"sma_120":13.12},{"date":"2026-03-27","open":9.61,"high":9.61,"low":9.33,"close":9.44,"volume":1185848,"rsi_14":15.35,"sma_20":10.44,"sma_60":11.99,"sma_120":13.07},{"date":"2026-03-30","open":9.53,"high":9.69,"low":9.3,"close":9.37,"volume":2247208,"rsi_14":17.07,"sma_20":10.39,"sma_60":11.92,"sma_120":13.02},{"date":"2026-03-31","open":9.48,"high":9.61,"low":9.23,"close":9.51,"volume":2443341,"rsi_14":23.9,"sma_20":10.32,"sma_60":11.85,"sma_120":12.97},{"date":"2026-04-01","open":9.58,"high":9.73,"low":9.39,"close":9.72,"volume":1584424,"rsi_14":32.71,"sma_20":10.25,"sma_60":11.78,"sma_120":12.92},{"date":"2026-04-02","open":9.62,"high":9.96,"low":9.47,"close":9.94,"volume":1294309,"rsi_14":39.48,"sma_20":10.18,"sma_60":11.71,"sma_120":12.87},{"date":"2026-04-06","open":9.85,"high":10.06,"low":9.79,"close":10.03,"volume":1131806,"rsi_14":39.48,"sma_20":10.13,"sma_60":11.65,"sma_120":12.82},{"date":"2026-04-07","open":10.01,"high":10.11,"low":9.91,"close":10.01,"volume":1978582,"rsi_14":39.66,"sma_20":10.08,"sma_60":11.59,"sma_120":12.78},{"date":"2026-04-08","open":10.37,"high":10.4,"low":9.74,"close":9.8,"volume":1249803,"rsi_14":38.49,"sma_20":10.04,"sma_60":11.53,"sma_120":12.73},{"date":"2026-04-09","open":9.7,"high":9.74,"low":9.04,"close":9.14,"volume":1855754,"rsi_14":28.04,"sma_20":9.96,"sma_60":11.45,"sma_120":12.68},{"date":"2026-04-10","open":9.11,"high":9.24,"low":8.84,"close":8.99,"volume":1660874,"rsi_14":27.95,"sma_20":9.89,"sma_60":11.36,"sma_120":12.62},{"date":"2026-04-13","open":9.02,"high":9.49,"low":8.96,"close":9.47,"volume":1722744,"rsi_14":38.64,"sma_20":9.84,"sma_60":11.29,"sma_120":12.58},{"date":"2026-04-14","open":9.53,"high":9.7,"low":9.3,"close":9.4,"volume":1215706,"rsi_14":46.29,"sma_20":9.79,"sma_60":11.22,"sma_120":12.53},{"date":"2026-04-15","open":9.55,"high":9.83,"low":9.46,"close":9.75,"volume":1250543,"rsi_14":51.13,"sma_20":9.75,"sma_60":11.16,"sma_120":12.48},{"date":"2026-04-16","open":9.96,"high":10.04,"low":9.86,"close":9.96,"volume":1060234,"rsi_14":52.87,"sma_20":9.73,"sma_60":11.1,"sma_120":12.44},{"date":"2026-04-17","open":10.22,"high":10.28,"low":9.98,"close":10.04,"volume":1645071,"rsi_14":60.14,"sma_20":9.71,"sma_60":11.03,"sma_120":12.4},{"date":"2026-04-20","open":9.97,"high":10.22,"low":9.93,"close":10.06,"volume":1084902,"rsi_14":61.86,"sma_20":9.7,"sma_60":10.96,"sma_120":12.36},{"date":"2026-04-21","open":10.11,"high":10.39,"low":9.99,"close":10.06,"volume":1374421,"rsi_14":59.93,"sma_20":9.69,"sma_60":10.9,"sma_120":12.32},{"date":"2026-04-22","open":10.15,"high":10.29,"low":10.1,"close":10.24,"volume":1105204,"rsi_14":59.49,"sma_20":9.72,"sma_60":10.85,"sma_120":12.28},{"date":"2026-04-23","open":9.91,"high":9.91,"low":9.38,"close":9.62,"volume":991951,"rsi_14":44.9,"sma_20":9.72,"sma_60":10.79,"sma_120":12.23},{"date":"2026-04-24","open":9.65,"high":9.88,"low":9.6,"close":9.85,"volume":1461115,"rsi_14":47.26,"sma_20":9.72,"sma_60":10.72,"sma_120":12.19},{"date":"2026-04-27","open":9.76,"high":10.03,"low":9.72,"close":9.9,"volume":1176593,"rsi_14":48.34,"sma_20":9.74,"sma_60":10.65,"sma_120":12.15},{"date":"2026-04-28","open":9.94,"high":10.18,"low":9.9,"close":10.01,"volume":1627045,"rsi_14":53.27,"sma_20":9.78,"sma_60":10.59,"sma_120":12.11},{"date":"2026-04-29","open":9.87,"high":9.98,"low":9.8,"close":9.92,"volume":1129979,"rsi_14":64.77,"sma_20":9.8,"sma_60":10.53,"sma_120":12.07},{"date":"2026-04-30","open":9.76,"high":9.79,"low":9.54,"close":9.75,"volume":1492288,"rsi_14":64.29,"sma_20":9.8,"sma_60":10.47,"sma_120":12.03},{"date":"2026-05-01","open":10.04,"high":10.3,"low":9.87,"close":10.21,"volume":1412322,"rsi_14":64.02,"sma_20":9.81,"sma_60":10.41,"sma_120":12.0},{"date":"2026-05-04","open":10.21,"high":10.68,"low":10.21,"close":10.53,"volume":1458521,"rsi_14":69.55,"sma_20":9.84,"sma_60":10.37,"sma_120":11.97},{"date":"2026-05-05","open":10.54,"high":10.71,"low":10.46,"close":10.56,"volume":1634810,"rsi_14":65.76,"sma_20":9.86,"sma_60":10.33,"sma_120":11.94},{"date":"2026-05-06","open":10.41,"high":10.57,"low":10.23,"close":10.26,"volume":2062302,"rsi_14":55.56,"sma_20":9.89,"sma_60":10.29,"sma_120":11.9},{"date":"2026-05-07","open":10.57,"high":11.14,"low":10.21,"close":10.32,"volume":5164570,"rsi_14":55.3,"sma_20":9.95,"sma_60":10.25,"sma_120":11.86},{"date":"2026-05-08","open":10.55,"high":11.46,"low":10.44,"close":11.4,"volume":6561737,"rsi_14":68.11,"sma_20":10.07,"sma_60":10.24,"sma_120":11.83},{"date":"2026-05-11","open":11.21,"high":11.32,"low":10.45,"close":10.47,"volume":3916335,"rsi_14":54.43,"sma_20":10.12,"sma_60":10.2,"sma_120":11.8},{"date":"2026-05-12","open":10.6,"high":10.77,"low":10.01,"close":10.06,"volume":2346528,"rsi_14":48.15,"sma_20":10.15,"sma_60":10.19,"sma_120":11.76},{"date":"2026-05-13","open":10.06,"high":10.11,"low":9.59,"close":9.59,"volume":2076363,"rsi_14":49.68,"sma_20":10.14,"sma_60":10.17,"sma_120":11.72},{"date":"2026-05-14","open":9.64,"high":10.07,"low":9.52,"close":9.79,"volume":1856394,"rsi_14":49.36,"sma_20":10.13,"sma_60":10.16,"sma_120":11.68},{"date":"2026-05-15","open":9.89,"high":10.04,"low":9.77,"close":9.93,"volume":1789544,"rsi_14":50.31,"sma_20":10.13,"sma_60":10.15,"sma_120":11.65},{"date":"2026-05-18","open":9.83,"high":10.29,"low":9.83,"close":10.13,"volume":2668137,"rsi_14":51.23,"sma_20":10.13,"sma_60":10.14,"sma_120":11.61},{"date":"2026-05-19","open":10.41,"high":10.7,"low":10.13,"close":10.23,"volume":1663048,"rsi_14":53.18,"sma_20":10.14,"sma_60":10.14,"sma_120":11.58},{"date":"2026-05-20","open":10.02,"high":10.36,"low":9.93,"close":10.35,"volume":1680738,"rsi_14":56.22,"sma_20":10.14,"sma_60":10.14,"sma_120":11.55},{"date":"2026-05-21","open":10.19,"high":10.38,"low":10.05,"close":10.24,"volume":1346009,"rsi_14":50.34,"sma_20":10.18,"sma_60":10.14,"sma_120":11.52},{"date":"2026-05-22","open":10.28,"high":10.51,"low":10.28,"close":10.29,"volume":935191,"rsi_14":47.14,"sma_20":10.2,"sma_60":10.14,"sma_120":11.49},{"date":"2026-05-26","open":10.2,"high":10.44,"low":10.18,"close":10.37,"volume":1299667,"rsi_14":47.76,"sma_20":10.22,"sma_60":10.14,"sma_120":11.48},{"date":"2026-05-27","open":10.25,"high":10.36,"low":9.99,"close":10.05,"volume":1230994,"rsi_14":47.54,"sma_20":10.22,"sma_60":10.13,"sma_120":11.45},{"date":"2026-05-28","open":10.07,"high":10.36,"low":10.07,"close":10.27,"volume":1448827,"rsi_14":49.44,"sma_20":10.24,"sma_60":10.12,"sma_120":11.43},{"date":"2026-05-29","open":10.29,"high":10.96,"low":10.29,"close":10.91,"volume":3466313,"rsi_14":43.86,"sma_20":10.3,"sma_60":10.12,"sma_120":11.41},{"date":"2026-06-01","open":11.17,"high":11.62,"low":11.13,"close":11.52,"volume":2841578,"rsi_14":64.31,"sma_20":10.36,"sma_60":10.12,"sma_120":11.4},{"date":"2026-06-02","open":11.2,"high":11.46,"low":11.06,"close":11.29,"volume":2119217,"rsi_14":67.62,"sma_20":10.4,"sma_60":10.12,"sma_120":11.39},{"date":"2026-06-03","open":11.18,"high":11.18,"low":10.65,"close":10.7,"volume":1576124,"rsi_14":65.37,"sma_20":10.41,"sma_60":10.12,"sma_120":11.37},{"date":"2026-06-04","open":11.03,"high":11.19,"low":10.75,"close":10.89,"volume":3062963,"rsi_14":65.28,"sma_20":10.44,"sma_60":10.12,"sma_120":11.35},{"date":"2026-06-05","open":10.89,"high":11.01,"low":10.72,"close":10.74,"volume":1493583,"rsi_14":61.22,"sma_20":10.46,"sma_60":10.12,"sma_120":11.34},{"date":"2026-06-08","open":10.62,"high":10.81,"low":10.49,"close":10.68,"volume":1498266,"rsi_14":57.93,"sma_20":10.43,"sma_60":10.13,"sma_120":11.32},{"date":"2026-06-09","open":10.57,"high":10.71,"low":10.32,"close":10.58,"volume":1982559,"rsi_14":55.04,"sma_20":10.43,"sma_60":10.13,"sma_120":11.3},{"date":"2026-06-10","open":10.34,"high":10.91,"low":10.26,"close":10.72,"volume":2431620,"rsi_14":55.3,"sma_20":10.46,"sma_60":10.13,"sma_120":11.29},{"date":"2026-06-11","open":10.51,"high":10.87,"low":10.36,"close":10.85,"volume":2055253,"rsi_14":58.69,"sma_20":10.53,"sma_60":10.14,"sma_120":11.27},{"date":"2026-06-12","open":10.84,"high":10.91,"low":10.57,"close":10.87,"volume":1674696,"rsi_14":58.33,"sma_20":10.58,"sma_60":10.15,"sma_120":11.25},{"date":"2026-06-15","open":10.93,"high":11.36,"low":10.72,"close":10.9,"volume":6641665,"rsi_14":57.73,"sma_20":10.63,"sma_60":10.15,"sma_120":11.23},{"date":"2026-06-16","open":10.82,"high":10.97,"low":10.65,"close":10.85,"volume":2695953,"rsi_14":62.66,"sma_20":10.66,"sma_60":10.16,"sma_120":11.22},{"date":"2026-06-17","open":10.75,"high":11.1,"low":10.7,"close":10.75,"volume":1983637,"rsi_14":57.89,"sma_20":10.69,"sma_60":10.17,"sma_120":11.2},{"date":"2026-06-18","open":10.75,"high":10.75,"low":9.99,"close":10.41,"volume":3624638,"rsi_14":40.88,"sma_20":10.69,"sma_60":10.19,"sma_120":11.18},{"date":"2026-06-22","open":10.24,"high":10.42,"low":9.71,"close":9.97,"volume":2104794,"rsi_14":19.84,"sma_20":10.68,"sma_60":10.19,"sma_120":11.15},{"date":"2026-06-23","open":9.87,"high":10.47,"low":9.87,"close":10.31,"volume":1903430,"rsi_14":31.72,"sma_20":10.68,"sma_60":10.2,"sma_120":11.13},{"date":"2026-06-24","open":10.31,"high":10.61,"low":10.28,"close":10.4,"volume":1990661,"rsi_14":43.12,"sma_20":10.68,"sma_60":10.22,"sma_120":11.1},{"date":"2026-06-25","open":10.34,"high":10.56,"low":10.15,"close":10.35,"volume":2447860,"rsi_14":36.76,"sma_20":10.7,"sma_60":10.23,"sma_120":11.08},{"date":"2026-06-26","open":10.41,"high":10.94,"low":10.41,"close":10.89,"volume":6544803,"rsi_14":53.09,"sma_20":10.73,"sma_60":10.25,"sma_120":11.05},{"date":"2026-06-29","open":10.98,"high":11.36,"low":10.98,"close":11.07,"volume":3127427,"rsi_14":57.65,"sma_20":10.74,"sma_60":10.28,"sma_120":11.03},{"date":"2026-06-30","open":10.86,"high":11.36,"low":10.85,"close":11.21,"volume":1847425,"rsi_14":62.16,"sma_20":10.72,"sma_60":10.3,"sma_120":11.0},{"date":"2026-07-01","open":11.5,"high":11.75,"low":11.41,"close":11.44,"volume":3995771,"rsi_14":63.43,"sma_20":10.73,"sma_60":10.32,"sma_120":10.99},{"date":"2026-07-02","open":11.35,"high":11.56,"low":11.3,"close":11.46,"volume":1566940,"rsi_14":61.87,"sma_20":10.77,"sma_60":10.35,"sma_120":10.97},{"date":"2026-07-06","open":11.32,"high":12.05,"low":11.25,"close":12.04,"volume":2049314,"rsi_14":68.74,"sma_20":10.82,"sma_60":10.38,"sma_120":10.65},{"date":"2026-07-07","open":12.52,"high":12.95,"low":12.38,"close":12.51,"volume":3898425,"rsi_14":72.55,"sma_20":10.91,"sma_60":10.44,"sma_120":10.94},{"date":"2026-07-08","open":12.25,"high":12.53,"low":12.14,"close":12.48,"volume":2537774,"rsi_14":72.96,"sma_20":11.0,"sma_60":10.5,"sma_120":10.93},{"date":"2026-07-09","open":12.21,"high":12.67,"low":12.07,"close":12.67,"volume":1620809,"rsi_14":76.37,"sma_20":11.11,"sma_60":10.55,"sma_120":10.92},{"date":"2026-07-10","open":12.77,"high":12.95,"low":12.29,"close":12.44,"volume":2880818,"rsi_14":78.75,"sma_20":11.19,"sma_60":10.6,"sma_120":10.91},{"date":"2026-07-13","open":12.53,"high":12.75,"low":12.41,"close":12.68,"volume":1378791,"rsi_14":90.69,"sma_20":11.29,"sma_60":10.65,"sma_120":10.91},{"date":"2026-07-14","open":12.05,"high":13.03,"low":12.05,"close":12.99,"volume":2315278,"rsi_14":90.61,"sma_20":11.39,"sma_60":10.7,"sma_120":10.9},{"date":"2026-07-15","open":13.17,"high":13.48,"low":13.02,"close":13.09,"volume":2516279,"rsi_14":90.63,"sma_20":11.5,"sma_60":10.75,"sma_120":10.89},{"date":"2026-07-16","open":13.2,"high":13.36,"low":12.91,"close":13.19,"volume":2920346,"rsi_14":92.26,"sma_20":11.62,"sma_60":10.8,"sma_120":10.88},{"date":"2026-07-17","open":13.15,"high":13.33,"low":12.99,"close":13.22,"volume":1866581,"rsi_14":90.88,"sma_20":11.74,"sma_60":10.86,"sma_120":10.88},{"date":"2026-07-20","open":13.11,"high":13.4,"low":13.06,"close":13.24,"volume":1761161,"rsi_14":90.33,"sma_20":11.88,"sma_60":10.91,"sma_120":10.88},{"date":"2026-07-21","open":13.09,"high":13.26,"low":12.98,"close":13.01,"volume":2619220,"rsi_14":82.37,"sma_20":12.03,"sma_60":10.96,"sma_120":10.87},{"date":"2026-07-22","open":12.93,"high":13.02,"low":11.84,"close":11.98,"volume":1777731,"rsi_14":57.54,"sma_20":12.12,"sma_60":11.0,"sma_120":10.86},{"date":"2026-07-23","open":12.16,"high":12.29,"low":11.73,"close":11.82,"volume":2028078,"rsi_14":54.91,"sma_20":12.19,"sma_60":11.03,"sma_120":10.84},{"date":"2026-07-24","open":12.08,"high":12.29,"low":11.92,"close":12.24,"volume":1599962,"rsi_14":52.75,"sma_20":12.28,"sma_60":11.07,"sma_120":10.83},{"date":"2026-07-27","open":12.52,"high":12.94,"low":12.39,"close":12.81,"volume":2548068,"rsi_14":54.11,"sma_20":12.38,"sma_60":11.12,"sma_120":10.82},{"date":"2026-07-28","open":12.83,"high":13.21,"low":12.71,"close":12.91,"volume":3876221,"rsi_14":55.78,"sma_20":12.47,"sma_60":11.17,"sma_120":10.82},{"date":"2026-07-29","open":13.0,"high":13.23,"low":12.86,"close":13.02,"volume":1503760,"rsi_14":54.81,"sma_20":12.56,"sma_60":11.22,"sma_120":10.81},{"date":"2026-07-30","open":12.71,"high":12.99,"low":12.56,"close":12.82,"volume":2073502,"rsi_14":55.26,"sma_20":12.63,"sma_60":11.25,"sma_120":10.81},{"date":"2026-07-31","open":12.66,"high":13.04,"low":12.6,"close":13.03,"volume":1755884,"rsi_14":54.89,"sma_20":12.71,"sma_60":11.3,"sma_120":10.81},{"date":"2026-08-03","open":13.4,"high":13.64,"low":13.27,"close":13.36,"volume":1594720,"rsi_14":55.14,"sma_20":12.78,"sma_60":11.35,"sma_120":10.77},{"date":"2026-08-04","open":13.08,"high":13.67,"low":13.08,"close":13.5,"volume":2008832,"rsi_14":55.63,"sma_20":12.83,"sma_60":11.4,"sma_120":10.79},{"date":"2026-08-05","open":13.79,"high":13.79,"low":13.3,"close":13.4,"volume":2001810,"rsi_14":52.88,"sma_20":12.87,"sma_60":11.43,"sma_120":10.81},{"date":"2026-08-06","open":13.12,"high":13.34,"low":12.74,"close":12.79,"volume":3532895,"rsi_14":44.91,"sma_20":12.88,"sma_60":11.47,"sma_120":10.83},{"date":"2026-08-07","open":12.5,"high":13.1,"low":12.41,"close":12.79,"volume":3022468,"rsi_14":44.64,"sma_20":12.89,"sma_60":11.52,"sma_120":10.85},{"date":"2026-08-10","open":12.71,"high":13.2,"low":12.64,"close":12.99,"volume":1976309,"rsi_14":49.76,"sma_20":12.91,"sma_60":11.57,"sma_120":10.87},{"date":"2026-08-11","open":12.94,"high":13.15,"low":12.79,"close":13.13,"volume":2152479,"rsi_14":67.53,"sma_20":12.92,"sma_60":11.63,"sma_120":10.89},{"date":"2026-08-12","open":12.88,"high":13.07,"low":12.81,"close":13.02,"volume":1756748,"rsi_14":68.47,"sma_20":12.91,"sma_60":11.68,"sma_120":10.91},{"date":"2026-08-13","open":13.08,"high":13.77,"low":12.93,"close":13.75,"volume":2577949,"rsi_14":71.27,"sma_20":12.94,"sma_60":11.74,"sma_120":10.94},{"date":"2026-08-14","open":13.78,"high":13.82,"low":13.4,"close":13.48,"volume":1249731,"rsi_14":60.31,"sma_20":12.95,"sma_60":11.8,"sma_120":10.97},{"date":"2026-08-17","open":13.58,"high":13.6,"low":13.16,"close":13.25,"volume":1656468,"rsi_14":55.03,"sma_20":12.96,"sma_60":11.84,"sma_120":10.99},{"date":"2026-08-18","open":13.34,"high":13.51,"low":13.26,"close":13.32,"volume":1013031,"rsi_14":54.49,"sma_20":12.97,"sma_60":11.9,"sma_120":11.02},{"date":"2026-08-19","open":13.33,"high":13.5,"low":13.22,"close":13.28,"volume":1428502,"rsi_14":57.23,"sma_20":13.04,"sma_60":11.95,"sma_120":11.04},{"date":"2026-08-20","open":13.21,"high":13.26,"low":12.93,"close":13.13,"volume":2164156,"rsi_14":51.6,"sma_20":13.1,"sma_60":11.99,"sma_120":11.06},{"date":"2026-08-21","open":13.13,"high":13.38,"low":12.94,"close":13.37,"volume":1154905,"rsi_14":50.17,"sma_20":13.16,"sma_60":12.05,"sma_120":11.09},{"date":"2026-08-24","open":13.34,"high":13.41,"low":13.19,"close":13.24,"volume":1129649},{"date":"2026-08-25","open":13.17,"high":13.35,"low":12.93,"close":13.07,"volume":1666495,"rsi_14":44.66,"sma_20":13.19,"sma_60":12.13,"sma_120":11.12},{"date":"2026-08-26","open":12.85,"high":13.38,"low":12.78,"close":13.21,"volume":1099681},{"date":"2026-08-27","open":13.43,"high":14.38,"low":13.4,"close":14.3,"volume":2660932,"rsi_14":70.35,"sma_20":13.27,"sma_60":12.21,"sma_120":11.17},{"date":"2026-08-28","open":14.2,"high":14.32,"low":13.93,"close":14.0,"volume":1334904,"rsi_14":63.25,"sma_20":13.32,"sma_60":12.27,"sma_120":11.19},{"date":"2026-08-31","open":13.9,"high":14.05,"low":13.78,"close":13.92,"volume":1332326},{"date":"2026-09-01","open":13.82,"high":13.9,"low":13.49,"close":13.5,"volume":1547335,"rsi_14":55.91,"sma_20":13.35,"sma_60":12.36,"sma_120":11.24},{"date":"2026-09-02","open":13.5,"high":13.54,"low":13.2,"close":13.35,"volume":1362897,"rsi_14":44.25,"sma_20":13.34,"sma_60":12.41,"sma_120":11.27},{"date":"2026-09-03","open":13.65,"high":13.72,"low":13.36,"close":13.57,"volume":1527688,"rsi_14":51.31,"sma_20":13.38,"sma_60":12.46,"sma_120":11.29},{"date":"2026-09-04","open":13.42,"high":13.53,"low":13.21,"close":13.43,"volume":1012452,"rsi_14":52.69,"sma_20":13.42,"sma_60":12.5,"sma_120":11.32},{"date":"2026-09-08","open":13.29,"high":13.35,"low":12.95,"close":13.18,"volume":1178611,"rsi_14":47.94,"sma_20":13.42,"sma_60":12.54,"sma_120":11.34},{"date":"2026-09-09","open":13.11,"high":13.2,"low":12.93,"close":12.96,"volume":1900871},{"date":"2026-09-10","open":12.81,"high":13.09,"low":12.74,"close":12.78,"volume":1354990,"rsi_14":45.31,"sma_20":13.4,"sma_60":12.61,"sma_120":11.38},{"date":"2026-09-11","open":12.78,"high":12.91,"low":12.61,"close":12.66,"volume":2096860,"rsi_14":40.17,"sma_20":13.35,"sma_60":12.64,"sma_120":11.4},{"date":"2026-09-14","open":12.83,"high":13.69,"low":12.83,"close":13.6,"volume":2202260,"rsi_14":54.07,"sma_20":13.36,"sma_60":12.68,"sma_120":11.43},{"date":"2026-09-15","open":13.37,"high":13.93,"low":13.37,"close":13.6,"volume":2078866,"rsi_14":56.17,"sma_20":13.37,"sma_60":12.74,"sma_120":11.46},{"date":"2026-09-16","open":13.46,"high":13.63,"low":13.32,"close":13.43,"volume":1450741,"rsi_14":52.57,"sma_20":13.38,"sma_60":12.79,"sma_120":11.49},{"date":"2026-09-17","open":13.38,"high":13.67,"low":13.18,"close":13.52,"volume":2060680},{"date":"2026-09-18","open":13.5,"high":13.5,"low":13.15,"close":13.19,"volume":3514415,"rsi_14":37.76,"sma_20":13.39,"sma_60":12.89,"sma_120":11.56},{"date":"2026-09-21","open":13.29,"high":13.54,"low":13.12,"close":13.36,"volume":1904050,"rsi_14":41.76,"sma_20":13.39,"sma_60":12.94,"sma_120":11.59},{"date":"2026-09-22","open":13.52,"high":13.56,"low":12.84,"close":13.1,"volume":1336142,"rsi_14":43.83,"sma_20":13.39,"sma_60":12.98,"sma_120":11.62},{"date":"2026-09-23","open":13.14,"high":13.25,"low":12.94,"close":13.12,"volume":840621,"rsi_14":46.3,"sma_20":13.39,"sma_60":13.02,"sma_120":11.65},{"date":"2026-09-24","open":13.08,"high":13.19,"low":12.91,"close":13.16,"volume":1284874,"rsi_14":43.0,"sma_20":13.39,"sma_60":13.05,"sma_120":11.67},{"date":"2026-09-25","open":13.15,"high":13.23,"low":12.98,"close":13.0,"volume":2852829,"rsi_14":42.71,"sma_20":13.32,"sma_60":13.07,"sma_120":11.7},{"date":"2026-09-28","open":12.76,"high":13.69,"low":12.64,"close":13.67,"volume":3553054,"rsi_14":57.36,"sma_20":13.3,"sma_60":13.11,"sma_120":11.73},{"date":"2026-09-29","open":13.61,"high":13.93,"low":13.3,"close":13.57,"volume":3641904},{"date":"2026-09-30","open":13.64,"high":14.27,"low":13.64,"close":14.08,"volume":3112982,"rsi_14":68.16,"sma_20":13.32,"sma_60":13.16,"sma_120":11.8},{"date":"2026-10-01","open":14.27,"high":14.35,"low":13.95,"close":14.08,"volume":4456155,"rsi_14":70.52,"sma_20":13.35,"sma_60":13.19,"sma_120":11.84},{"date":"2026-10-02","open":14.22,"high":14.3,"low":14.04,"close":14.07,"volume":1946323,"rsi_14":59.29,"sma_20":13.38,"sma_60":13.21,"sma_120":11.88},{"date":"2026-10-05","open":13.91,"high":14.7,"low":13.91,"close":14.66,"volume":3169442,"rsi_14":67.09,"sma_20":13.44,"sma_60":13.25,"sma_120":11.93},{"date":"2026-10-06","open":14.77,"high":15.43,"low":14.51,"close":14.59,"volume":3732238,"rsi_14":69.21,"sma_20":13.51,"sma_60":13.28,"sma_120":11.97},{"date":"2026-10-07","open":14.51,"high":14.62,"low":14.14,"close":14.28,"volume":2353706},{"date":"2026-10-08","open":14.23,"high":14.53,"low":14.07,"close":14.41,"volume":2339600,"rsi_14":70.07,"sma_20":13.66,"sma_60":13.33,"sma_120":12.04},{"date":"2026-10-09","open":14.44,"high":14.66,"low":14.34,"close":14.63,"volume":1550627,"rsi_14":70.55,"sma_20":13.76,"sma_60":13.35,"sma_120":12.08},{"date":"2026-10-12","open":14.63,"high":14.81,"low":14.55,"close":14.57,"volume":1689428,"rsi_14":75.43,"sma_20":13.8,"sma_60":13.37,"sma_120":12.11},{"date":"2026-10-13","open":14.43,"high":14.83,"low":14.43,"close":14.53,"volume":1532402,"rsi_14":74.23,"sma_20":13.85,"sma_60":13.39,"sma_120":12.15},{"date":"2026-10-14","open":14.39,"high":14.46,"low":13.94,"close":14.0,"volume":2486529,"rsi_14":62.35,"sma_20":13.88,"sma_60":13.41,"sma_120":12.19},{"date":"2026-10-15","open":13.99,"high":14.89,"low":13.96,"close":14.87,"volume":2220258,"rsi_14":72.75,"sma_20":13.95,"sma_60":13.46,"sma_120":12.23},{"date":"2026-10-16","open":15.03,"high":15.27,"low":14.12,"close":14.33,"volume":2208076,"rsi_14":58.29,"sma_20":14.0,"sma_60":13.5,"sma_120":12.27},{"date":"2026-10-19","open":14.39,"high":14.8,"low":14.35,"close":14.74,"volume":1819458,"rsi_14":63.64,"sma_20":14.07,"sma_60":13.54,"sma_120":12.3},{"date":"2026-10-20","open":14.8,"high":15.48,"low":14.68,"close":15.23,"volume":2195807,"rsi_14":63.47,"sma_20":14.18,"sma_60":13.58,"sma_120":12.35},{"date":"2026-10-21","open":15.23,"high":15.82,"low":15.14,"close":15.72,"volume":1783945,"rsi_14":67.23,"sma_20":14.31,"sma_60":13.63,"sma_120":12.4},{"date":"2026-10-22","open":15.81,"high":16.11,"low":15.7,"close":16.08,"volume":2152773,"rsi_14":69.67,"sma_20":14.46,"sma_60":13.68,"sma_120":12.45},{"date":"2026-10-23","open":16.04,"high":16.7,"low":15.96,"close":16.51,"volume":1695133,"rsi_14":68.69,"sma_20":14.63,"sma_60":13.74,"sma_120":12.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":6.27,"ttm_eps":null,"close":10.42},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":184.68,"pbr":6.82,"ttm_eps":null,"close":11.77},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":7.6,"ttm_eps":null,"close":16.51},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":268.9,"pbr":4.98,"ttm_eps":null,"close":14.44},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":262.01,"pbr":5.4,"ttm_eps":null,"close":19.31},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":112.27,"pbr":3.98,"ttm_eps":null,"close":15.01},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":55.56,"pbr":3.59,"ttm_eps":null,"close":13.89},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":31.7,"pbr":2.68,"ttm_eps":null,"close":9.51},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":27.34,"pbr":3.18,"ttm_eps":null,"close":11.21}],"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":"Avepoint Inc","phase":"above-fold","symbol_resolved":true}