{"status":"ok","report":{"price_analysis":{"current":10.045,"change_1d":-1.6,"change_7d":0.2,"change_30d":12.6,"high_30d":10.64,"low_30d":8.55,"position_in_range":72.0,"support":8.76,"resistance":10.43},"summary":"Miniso Group Holding Ltd(MNSO)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 30.48억. 현재가 $10.21, 전일 대비 +3.5%, 30일 +12.6%. 기술적 시그널: RSI 73(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 30.48억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"eps":null,"revenue":null,"net_income":null,"operating_income":null,"roe":null,"roa":null,"profit_margin":null,"operating_margin":null,"gross_margin":null,"gross_profit":null,"total_assets":null,"total_equity":null,"total_debt":null,"debt_ratio":null,"current_ratio":null,"net_debt_to_equity":null,"market_cap":2998442545,"eps_basis":null},"technical":{"analysis":"RSI(14) 73.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.17)가 시그널선(0.05)을 상회합니다(골든크로스). SMA20 10, SMA60 10 — 혼조세입니다. 볼린저밴드 8~11 (현재 위치 79%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 73","rsi_14":73.46938775510203,"macd":0.17406652517372123,"macd_signal":0.05069791249115095,"sma_20":9.5365,"sma_60":10.226833333333335,"bb_upper":10.707248051461116,"bb_lower":8.365751948538884,"atr_14":0.315235714285714},"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":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":71,"summary":"RSI 73","metrics":[{"name":"RSI (14)","value":73.5,"unit":"","percentile":73,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":12.6,"unit":"%","percentile":69,"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"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 73"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 73 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 73 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"SPECIALTY RETAIL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"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":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","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":"2026-10-23T22:10:01.213236+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":true,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":true,"reason":"reporting_currency_unverified_or_mismatch"},"fundamentals_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.06737782955335134,"dividend_yield":null,"eps":2.2,"revenue":4522577000.0,"operating_income":815804000.0,"net_income":641765000.0,"market_cap":null,"profit_margin":0.14190250381585542,"operating_margin":0.1803847673571948,"roa":0.039775152152282806,"gross_margin":0.44885382824880593,"total_equity":9524869000.0,"total_assets":16134822000.0}],"current_price":10.045,"change_pct":-1.62,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-10-15","close":18.3633},{"date":"2020-10-16","close":20.3861},{"date":"2020-10-19","close":18.3633},{"date":"2020-10-20","close":17.5894},{"date":"2020-10-21","close":18.5128},{"date":"2020-10-22","close":17.7213},{"date":"2020-10-23","close":17.0793},{"date":"2020-10-26","close":16.2262},{"date":"2020-10-27","close":16.7451},{"date":"2020-10-28","close":16.7099},{"date":"2020-10-29","close":16.7099},{"date":"2020-10-30","close":16.7978},{"date":"2020-11-02","close":16.9737},{"date":"2020-11-03","close":17.8004},{"date":"2020-11-04","close":17.9851},{"date":"2020-11-05","close":17.9324},{"date":"2020-11-06","close":17.9851},{"date":"2020-11-09","close":20.1486},{"date":"2020-11-10","close":18.5304},{"date":"2020-11-11","close":18.2226},{"date":"2020-11-12","close":17.6157},{"date":"2020-11-13","close":17.6861},{"date":"2020-11-16","close":17.9939},{"date":"2020-11-17","close":17.5894},{"date":"2020-11-18","close":17.5454},{"date":"2020-11-19","close":17.3519},{"date":"2020-11-20","close":16.7187},{"date":"2020-11-23","close":16.1558},{"date":"2020-11-24","close":15.848},{"date":"2020-11-25","close":17.5894},{"date":"2020-11-27","close":17.6773},{"date":"2020-11-30","close":17.5366},{"date":"2020-12-01","close":17.6773},{"date":"2020-12-02","close":17.3255},{"date":"2020-12-03","close":17.5366},{"date":"2020-12-04","close":19.3131},{"date":"2020-12-07","close":17.8532},{"date":"2020-12-08","close":18.2841},{"date":"2020-12-09","close":18.4073},{"date":"2020-12-10","close":19.2955},{"date":"2020-12-11","close":20.087},{"date":"2020-12-14","close":19.4978},{"date":"2020-12-15","close":20.3861},{"date":"2020-12-16","close":20.219},{"date":"2020-12-17","close":21.2831},{"date":"2020-12-18","close":21.0193},{"date":"2020-12-21","close":24.4932},{"date":"2020-12-22","close":24.3964},{"date":"2020-12-23","close":25.9795},{"date":"2020-12-24","close":27.2987},{"date":"2020-12-28","close":22.5408},{"date":"2020-12-29","close":23.4642},{"date":"2020-12-30","close":23.1916},{"date":"2020-12-31","close":23.2092},{"date":"2021-01-04","close":22.3561},{"date":"2021-01-05","close":23.517},{"date":"2021-01-06","close":25.5046},{"date":"2021-01-07","close":25.0648},{"date":"2021-01-08","close":24.5372},{"date":"2021-01-11","close":25.5485},{"date":"2021-01-12","close":27.3427},{"date":"2021-01-13","close":26.9029},{"date":"2021-01-14","close":25.9267},{"date":"2021-01-15","close":25.144},{"date":"2021-01-19","close":26.6655},{"date":"2021-01-20","close":28.2661},{"date":"2021-01-21","close":26.6743},{"date":"2021-01-22","close":26.7182},{"date":"2021-01-25","close":29.8931},{"date":"2021-01-26","close":27.0788},{"date":"2021-01-27","close":25.7772},{"date":"2021-01-28","close":27.2811},{"date":"2021-01-29","close":27.7032},{"date":"2021-02-01","close":27.4482},{"date":"2021-02-02","close":26.4192},{"date":"2021-02-03","close":27.369},{"date":"2021-02-04","close":26.7622},{"date":"2021-02-05","close":26.6479},{"date":"2021-02-08","close":30.5791},{"date":"2021-02-09","close":29.9899},{"date":"2021-02-10","close":28.6619},{"date":"2021-02-11","close":28.3628},{"date":"2021-02-12","close":29.5853},{"date":"2021-02-16","close":29.0664},{"date":"2021-02-17","close":29.3654},{"date":"2021-02-18","close":27.9231},{"date":"2021-02-19","close":25.9795},{"date":"2021-02-22","close":26.7094},{"date":"2021-02-23","close":26.129},{"date":"2021-02-24","close":24.7043},{"date":"2021-02-25","close":23.9039},{"date":"2021-02-26","close":23.4554},{"date":"2021-03-01","close":24.6691},{"date":"2021-03-02","close":25.144},{"date":"2021-03-03","close":25.6805},{"date":"2021-03-04","close":24.5196},{"date":"2021-03-05","close":23.4818},{"date":"2021-03-08","close":20.1662},{"date":"2021-03-09","close":21.6261},{"date":"2021-03-10","close":21.3359},{"date":"2021-03-11","close":21.459},{"date":"2021-03-12","close":21.9867},{"date":"2021-03-15","close":21.8196},{"date":"2021-03-16","close":21.3799},{"date":"2021-03-17","close":21.1072},{"date":"2021-03-18","close":21.1864},{"date":"2021-03-19","close":20.817},{"date":"2021-03-22","close":20.1574},{"date":"2021-03-23","close":19.0757},{"date":"2021-03-24","close":18.6447},{"date":"2021-03-25","close":18.249},{"date":"2021-03-26","close":18.9349},{"date":"2021-03-29","close":19.7704},{"date":"2021-03-30","close":19.8232},{"date":"2021-03-31","close":21.1248},{"date":"2021-04-01","close":21.1688},{"date":"2021-04-05","close":21.8988},{"date":"2021-04-06","close":21.9075},{"date":"2021-04-07","close":22.3649},{"date":"2021-04-08","close":21.89},{"date":"2021-04-09","close":21.7141},{"date":"2021-04-12","close":21.9427},{"date":"2021-04-13","close":24.0622},{"date":"2021-04-14","close":23.9303},{"date":"2021-04-15","close":22.9101},{"date":"2021-04-16","close":21.846},{"date":"2021-04-19","close":21.6085},{"date":"2021-04-20","close":21.0896},{"date":"2021-04-21","close":22.9365},{"date":"2021-04-22","close":23.5697},{"date":"2021-04-23","close":24.1326},{"date":"2021-04-26","close":24.0886},{"date":"2021-04-27","close":24.4844},{"date":"2021-04-28","close":24.2118},{"date":"2021-04-29","close":23.2531},{"date":"2021-04-30","close":23.6577},{"date":"2021-05-03","close":23.8072},{"date":"2021-05-04","close":23.2443},{"date":"2021-05-05","close":22.2154},{"date":"2021-05-06","close":22.7342},{"date":"2021-05-07","close":21.7053},{"date":"2021-05-10","close":20.1486},{"date":"2021-05-11","close":21.116},{"date":"2021-05-12","close":20.2278},{"date":"2021-05-13","close":20.0079},{"date":"2021-05-14","close":21.3359},{"date":"2021-05-17","close":20.6851},{"date":"2021-05-18","close":20.0695},{"date":"2021-05-19","close":20.6675},{"date":"2021-05-20","close":20.861},{"date":"2021-05-21","close":20.8962},{"date":"2021-05-24","close":21.9779},{"date":"2021-05-25","close":20.8786},{"date":"2021-05-26","close":20.6587},{"date":"2021-05-27","close":19.2252},{"date":"2021-05-28","close":18.5392},{"date":"2021-06-01","close":19.7528},{"date":"2021-06-02","close":19.7001},{"date":"2021-06-03","close":19.445},{"date":"2021-06-04","close":19.2955},{"date":"2021-06-07","close":19.0317},{"date":"2021-06-08","close":19.9112},{"date":"2021-06-09","close":20.5532},{"date":"2021-06-10","close":20.5004},{"date":"2021-06-11","close":20.6763},{"date":"2021-06-14","close":20.773},{"date":"2021-06-15","close":20.3949},{"date":"2021-06-16","close":20.1926},{"date":"2021-06-17","close":19.876},{"date":"2021-06-18","close":20.1398},{"date":"2021-06-21","close":19.4274},{"date":"2021-06-22","close":18.8998},{"date":"2021-06-23","close":18.3897},{"date":"2021-06-24","close":18.4688},{"date":"2021-06-25","close":18.3369},{"date":"2021-06-28","close":18.5392},{"date":"2021-06-29","close":17.9675},{"date":"2021-06-30","close":18.2841},{"date":"2021-07-01","close":17.6245},{"date":"2021-07-02","close":17.0881},{"date":"2021-07-06","close":17.1584},{"date":"2021-07-07","close":15.9975},{"date":"2021-07-08","close":15.4435},{"date":"2021-07-09","close":15.9272},{"date":"2021-07-12","close":16.4812},{"date":"2021-07-13","close":16.6395},{"date":"2021-07-14","close":16.279},{"date":"2021-07-15","close":15.4435},{"date":"2021-07-16","close":15.2588},{"date":"2021-07-19","close":15.1708},{"date":"2021-07-20","close":15.6633},{"date":"2021-07-21","close":16.0327},{"date":"2021-07-22","close":15.7513},{"date":"2021-07-23","close":15.0917},{"date":"2021-07-26","close":14.8894},{"date":"2021-07-27","close":13.2008},{"date":"2021-07-28","close":15.549},{"date":"2021-07-29","close":14.863},{"date":"2021-07-30","close":14.8542},{"date":"2021-08-02","close":14.9246},{"date":"2021-08-03","close":14.5024},{"date":"2021-08-04","close":14.4672},{"date":"2021-08-05","close":14.0275},{"date":"2021-08-06","close":13.9044},{"date":"2021-08-09","close":13.5086},{"date":"2021-08-10","close":13.834},{"date":"2021-08-11","close":12.8051},{"date":"2021-08-12","close":12.4005},{"date":"2021-08-13","close":12.1279},{"date":"2021-08-16","close":11.4946},{"date":"2021-08-17","close":11.4595},{"date":"2021-08-18","close":11.5298},{"date":"2021-08-19","close":11.3979},{"date":"2021-08-20","close":10.9054},{"date":"2021-08-23","close":11.3012},{"date":"2021-08-24","close":11.864},{"date":"2021-08-25","close":12.1718},{"date":"2021-08-26","close":11.7409},{"date":"2021-08-27","close":11.7233},{"date":"2021-08-30","close":11.7553},{"date":"2021-08-31","close":12.0312},{"date":"2021-09-01","close":12.5028},{"date":"2021-09-02","close":12.5651},{"date":"2021-09-03","close":11.9422},{"date":"2021-09-07","close":12.4495},{"date":"2021-09-08","close":12.4761},{"date":"2021-09-09","close":12.3605},{"date":"2021-09-10","close":12.1914},{"date":"2021-09-13","close":11.9066},{"date":"2021-09-14","close":11.6664},{"date":"2021-09-15","close":11.6397},{"date":"2021-09-16","close":11.5507},{"date":"2021-09-17","close":11.6842},{"date":"2021-09-20","close":11.6219},{"date":"2021-09-21","close":11.6397},{"date":"2021-09-22","close":12.2092},{"date":"2021-09-23","close":12.3605},{"date":"2021-09-24","close":11.9422},{"date":"2021-09-27","close":12.5562},{"date":"2021-09-28","close":12.405},{"date":"2021-09-29","close":12.9656},{"date":"2021-09-30","close":13.5618},{"date":"2021-10-01","close":13.8644},{"date":"2021-10-04","close":13.9622},{"date":"2021-10-05","close":13.6686},{"date":"2021-10-06","close":13.4817},{"date":"2021-10-07","close":14.2292},{"date":"2021-10-08","close":14.4428},{"date":"2021-10-11","close":14.0067},{"date":"2021-10-12","close":13.4461},{"date":"2021-10-13","close":14.4695},{"date":"2021-10-14","close":14.7631},{"date":"2021-10-15","close":14.4784},{"date":"2021-10-18","close":14.1402},{"date":"2021-10-19","close":14.4161},{"date":"2021-10-20","close":14.5318},{"date":"2021-10-21","close":14.3449},{"date":"2021-10-22","close":14.4517},{"date":"2021-10-25","close":14.7987},{"date":"2021-10-26","close":14.2203},{"date":"2021-10-27","close":13.7843},{"date":"2021-10-28","close":13.8466},{"date":"2021-10-29","close":13.3571},{"date":"2021-11-01","close":13.8733},{"date":"2021-11-02","close":14.2648},{"date":"2021-11-03","close":14.7098},{"date":"2021-11-04","close":14.8788},{"date":"2021-11-05","close":14.6119},{"date":"2021-11-08","close":14.2381},{"date":"2021-11-09","close":14.3271},{"date":"2021-11-10","close":14.3627},{"date":"2021-11-11","close":15.0746},{"date":"2021-11-12","close":14.8877},{"date":"2021-11-15","close":14.6831},{"date":"2021-11-16","close":14.6831},{"date":"2021-11-17","close":14.3716},{"date":"2021-11-18","close":14.1046},{"date":"2021-11-19","close":12.5295},{"date":"2021-11-22","close":12.7698},{"date":"2021-11-23","close":11.96},{"date":"2021-11-24","close":12.2982},{"date":"2021-11-26","close":11.5863},{"date":"2021-11-29","close":12.1914},{"date":"2021-11-30","close":11.8354},{"date":"2021-12-01","close":11.613},{"date":"2021-12-02","close":10.6252},{"date":"2021-12-03","close":9.4416},{"date":"2021-12-06","close":10.0201},{"date":"2021-12-07","close":9.8599},{"date":"2021-12-08","close":10.2069},{"date":"2021-12-09","close":9.762},{"date":"2021-12-10","close":10.3493},{"date":"2021-12-13","close":9.5573},{"date":"2021-12-14","close":9.1658},{"date":"2021-12-15","close":9.1836},{"date":"2021-12-16","close":8.9967},{"date":"2021-12-17","close":8.792},{"date":"2021-12-20","close":8.4361},{"date":"2021-12-21","close":9.1836},{"date":"2021-12-22","close":8.8187},{"date":"2021-12-23","close":8.9611},{"date":"2021-12-27","close":8.792},{"date":"2021-12-28","close":8.7475},{"date":"2021-12-29","close":8.2937},{"date":"2021-12-30","close":9.1124},{"date":"2021-12-31","close":9.2014},{"date":"2022-01-03","close":9.1747},{"date":"2022-01-04","close":8.9878},{"date":"2022-01-05","close":8.7119},{"date":"2022-01-06","close":8.9789},{"date":"2022-01-07","close":9.3438},{"date":"2022-01-10","close":8.8899},{"date":"2022-01-11","close":9.1124},{"date":"2022-01-12","close":9.0412},{"date":"2022-01-13","close":8.4984},{"date":"2022-01-14","close":8.4984},{"date":"2022-01-18","close":8.6497},{"date":"2022-01-19","close":8.5963},{"date":"2022-01-20","close":9.0323},{"date":"2022-01-21","close":8.7475},{"date":"2022-01-24","close":9.1302},{"date":"2022-01-25","close":8.703},{"date":"2022-01-26","close":8.0712},{"date":"2022-01-27","close":8.0356},{"date":"2022-01-28","close":8.3026},{"date":"2022-01-31","close":9.0323},{"date":"2022-02-01","close":8.8721},{"date":"2022-02-02","close":8.4183},{"date":"2022-02-03","close":8.1958},{"date":"2022-02-04","close":8.3916},{"date":"2022-02-07","close":8.2047},{"date":"2022-02-08","close":8.4539},{"date":"2022-02-09","close":8.881},{"date":"2022-02-10","close":8.7653},{"date":"2022-02-11","close":8.6408},{"date":"2022-02-14","close":8.3738},{"date":"2022-02-15","close":8.7742},{"date":"2022-02-16","close":8.9967},{"date":"2022-02-17","close":8.8276},{"date":"2022-02-18","close":8.8988},{"date":"2022-02-22","close":8.5429},{"date":"2022-02-23","close":7.1902},{"date":"2022-02-24","close":7.7153},{"date":"2022-02-25","close":7.7687},{"date":"2022-02-28","close":7.7687},{"date":"2022-03-01","close":7.8755},{"date":"2022-03-02","close":7.8132},{"date":"2022-03-03","close":8.8632},{"date":"2022-03-04","close":8.1869},{"date":"2022-03-07","close":7.7865},{"date":"2022-03-08","close":7.6797},{"date":"2022-03-09","close":8.6408},{"date":"2022-03-10","close":8.2759},{"date":"2022-03-11","close":6.5228},{"date":"2022-03-14","close":5.7664},{"date":"2022-03-15","close":6.3983},{"date":"2022-03-16","close":7.1102},{"date":"2022-03-17","close":7.475},{"date":"2022-03-18","close":8.0089},{"date":"2022-03-21","close":7.4038},{"date":"2022-03-22","close":7.8933},{"date":"2022-03-23","close":7.7064},{"date":"2022-03-24","close":7.4394},{"date":"2022-03-25","close":7.1369},{"date":"2022-03-28","close":7.0123},{"date":"2022-03-29","close":7.7331},{"date":"2022-03-30","close":7.1991},{"date":"2022-03-31","close":6.9411},{"date":"2022-04-01","close":7.2703},{"date":"2022-04-04","close":7.6797},{"date":"2022-04-05","close":7.3771},{"date":"2022-04-06","close":6.9945},{"date":"2022-04-07","close":7.0746},{"date":"2022-04-08","close":6.9945},{"date":"2022-04-11","close":6.8165},{"date":"2022-04-12","close":6.9589},{"date":"2022-04-13","close":7.3504},{"date":"2022-04-14","close":7.208},{"date":"2022-04-18","close":6.9055},{"date":"2022-04-19","close":7.2881},{"date":"2022-04-20","close":7.1013},{"date":"2022-04-21","close":6.5317},{"date":"2022-04-22","close":6.7631},{"date":"2022-04-25","close":6.5406},{"date":"2022-04-26","close":6.3093},{"date":"2022-04-27","close":6.5762},{"date":"2022-04-28","close":6.6207},{"date":"2022-04-29","close":6.5406},{"date":"2022-05-02","close":6.8165},{"date":"2022-05-03","close":6.7097},{"date":"2022-05-04","close":6.4694},{"date":"2022-05-05","close":6.1491},{"date":"2022-05-06","close":5.3749},{"date":"2022-05-09","close":5.0011},{"date":"2022-05-10","close":4.9299},{"date":"2022-05-11","close":4.7253},{"date":"2022-05-12","close":4.7164},{"date":"2022-05-13","close":4.8766},{"date":"2022-05-16","close":5.0456},{"date":"2022-05-17","close":5.1168},{"date":"2022-05-18","close":4.9388},{"date":"2022-05-19","close":4.9477},{"date":"2022-05-20","close":4.6719},{"date":"2022-05-23","close":4.8143},{"date":"2022-05-24","close":4.7075},{"date":"2022-05-25","close":4.7253},{"date":"2022-05-26","close":4.9299},{"date":"2022-05-27","close":5.099},{"date":"2022-05-31","close":4.8944},{"date":"2022-06-01","close":4.6007},{"date":"2022-06-02","close":4.7609},{"date":"2022-06-03","close":4.6096},{"date":"2022-06-06","close":4.8143},{"date":"2022-06-07","close":4.841},{"date":"2022-06-08","close":6.1402},{"date":"2022-06-09","close":5.1613},{"date":"2022-06-10","close":5.3304},{"date":"2022-06-13","close":5.0189},{"date":"2022-06-14","close":5.5529},{"date":"2022-06-15","close":5.713},{"date":"2022-06-16","close":5.6063},{"date":"2022-06-17","close":6.8254},{"date":"2022-06-21","close":7.297},{"date":"2022-06-22","close":7.0657},{"date":"2022-06-23","close":7.3326},{"date":"2022-06-24","close":7.8043},{"date":"2022-06-27","close":7.7865},{"date":"2022-06-28","close":7.7598},{"date":"2022-06-29","close":6.9322},{"date":"2022-06-30","close":6.9856},{"date":"2022-07-01","close":7.0568},{"date":"2022-07-05","close":6.4516},{"date":"2022-07-06","close":6.9233},{"date":"2022-07-07","close":6.6741},{"date":"2022-07-08","close":6.5495},{"date":"2022-07-11","close":6.1135},{"date":"2022-07-12","close":6.1046},{"date":"2022-07-13","close":5.9177},{"date":"2022-07-14","close":5.8643},{"date":"2022-07-15","close":6.3182},{"date":"2022-07-18","close":6.4249},{"date":"2022-07-19","close":6.4516},{"date":"2022-07-20","close":6.6919},{"date":"2022-07-21","close":6.5851},{"date":"2022-07-22","close":6.3805},{"date":"2022-07-25","close":6.4161},{"date":"2022-07-26","close":5.455},{"date":"2022-07-27","close":5.0367},{"date":"2022-07-28","close":5.2236},{"date":"2022-07-29","close":5.2236},{"date":"2022-08-01","close":5.0901},{"date":"2022-08-02","close":5.3037},{"date":"2022-08-03","close":5.6863},{"date":"2022-08-04","close":6.1313},{"date":"2022-08-05","close":6.0156},{"date":"2022-08-08","close":5.9355},{"date":"2022-08-09","close":5.5796},{"date":"2022-08-10","close":5.3215},{"date":"2022-08-11","close":5.3304},{"date":"2022-08-12","close":5.3037},{"date":"2022-08-15","close":5.4372},{"date":"2022-08-16","close":5.3393},{"date":"2022-08-17","close":5.3304},{"date":"2022-08-18","close":5.3126},{"date":"2022-08-19","close":5.1613},{"date":"2022-08-22","close":5.2503},{"date":"2022-08-23","close":5.3393},{"date":"2022-08-24","close":5.4283},{"date":"2022-08-25","close":6.1758},{"date":"2022-08-26","close":5.9889},{"date":"2022-08-29","close":6.2381},{"date":"2022-08-30","close":5.9115},{"date":"2022-08-31","close":6.021},{"date":"2022-09-01","close":5.7564},{"date":"2022-09-02","close":5.4189},{"date":"2022-09-06","close":5.0175},{"date":"2022-09-07","close":5.1999},{"date":"2022-09-08","close":4.9718},{"date":"2022-09-09","close":5.2911},{"date":"2022-09-12","close":5.3185},{"date":"2022-09-13","close":5.0175},{"date":"2022-09-14","close":5.0448},{"date":"2022-09-15","close":5.0175},{"date":"2022-09-16","close":4.835},{"date":"2022-09-19","close":4.8806},{"date":"2022-09-20","close":4.7712},{"date":"2022-09-21","close":4.5522},{"date":"2022-09-22","close":4.3241},{"date":"2022-09-23","close":4.1964},{"date":"2022-09-26","close":4.2512},{"date":"2022-09-27","close":4.1052},{"date":"2022-09-28","close":4.4427},{"date":"2022-09-29","close":4.5431},{"date":"2022-09-30","close":5.0083},{"date":"2022-10-03","close":5.1634},{"date":"2022-10-04","close":5.5375},{"date":"2022-10-05","close":5.5831},{"date":"2022-10-06","close":5.3824},{"date":"2022-10-07","close":5.2547},{"date":"2022-10-10","close":5.1725},{"date":"2022-10-11","close":4.7438},{"date":"2022-10-12","close":4.7073},{"date":"2022-10-13","close":4.5613},{"date":"2022-10-14","close":4.3789},{"date":"2022-10-17","close":4.3971},{"date":"2022-10-18","close":4.5613},{"date":"2022-10-19","close":4.4701},{"date":"2022-10-20","close":4.4701},{"date":"2022-10-21","close":4.5978},{"date":"2022-10-24","close":4.5705},{"date":"2022-10-25","close":4.5978},{"date":"2022-10-26","close":5.0996},{"date":"2022-10-27","close":4.8533},{"date":"2022-10-28","close":4.8168},{"date":"2022-10-31","close":4.6526},{"date":"2022-11-01","close":5.1361},{"date":"2022-11-02","close":5.3641},{"date":"2022-11-03","close":5.7929},{"date":"2022-11-04","close":6.1852},{"date":"2022-11-07","close":6.2855},{"date":"2022-11-08","close":6.1487},{"date":"2022-11-09","close":5.8567},{"date":"2022-11-10","close":6.176},{"date":"2022-11-11","close":6.4497},{"date":"2022-11-14","close":8.3199},{"date":"2022-11-15","close":9.9802},{"date":"2022-11-16","close":8.8946},{"date":"2022-11-17","close":9.1409},{"date":"2022-11-18","close":8.9037},{"date":"2022-11-21","close":8.402},{"date":"2022-11-22","close":8.4476},{"date":"2022-11-23","close":8.7942},{"date":"2022-11-25","close":8.6483},{"date":"2022-11-28","close":8.9037},{"date":"2022-11-29","close":9.597},{"date":"2022-11-30","close":10.7739},{"date":"2022-12-01","close":10.1809},{"date":"2022-12-02","close":10.9107},{"date":"2022-12-05","close":10.1626},{"date":"2022-12-06","close":10.5367},{"date":"2022-12-07","close":10.0714},{"date":"2022-12-08","close":11.1844},{"date":"2022-12-09","close":11.0658},{"date":"2022-12-12","close":10.1718},{"date":"2022-12-13","close":10.336},{"date":"2022-12-14","close":10.3907},{"date":"2022-12-15","close":10.0258},{"date":"2022-12-16","close":10.1444},{"date":"2022-12-19","close":9.67},{"date":"2022-12-20","close":10.1262},{"date":"2022-12-21","close":10.4546},{"date":"2022-12-22","close":10.5823},{"date":"2022-12-23","close":10.263},{"date":"2022-12-27","close":10.9381},{"date":"2022-12-28","close":10.409},{"date":"2022-12-29","close":9.9984},{"date":"2022-12-30","close":9.7886},{"date":"2023-01-03","close":9.8069},{"date":"2023-01-04","close":10.6553},{"date":"2023-01-05","close":10.7374},{"date":"2023-01-06","close":11.4124},{"date":"2023-01-09","close":11.7682},{"date":"2023-01-10","close":12.0419},{"date":"2023-01-11","close":12.0419},{"date":"2023-01-12","close":11.531},{"date":"2023-01-13","close":13.1366},{"date":"2023-01-17","close":12.7808},{"date":"2023-01-18","close":12.6166},{"date":"2023-01-19","close":13.3373},{"date":"2023-01-20","close":13.7205},{"date":"2023-01-23","close":13.8299},{"date":"2023-01-24","close":13.684},{"date":"2023-01-25","close":13.9303},{"date":"2023-01-26","close":13.9485},{"date":"2023-01-27","close":13.9121},{"date":"2023-01-30","close":13.9212},{"date":"2023-01-31","close":13.8847},{"date":"2023-02-01","close":13.9121},{"date":"2023-02-02","close":14.8243},{"date":"2023-02-03","close":13.9668},{"date":"2023-02-06","close":13.7114},{"date":"2023-02-07","close":14.5689},{"date":"2023-02-08","close":14.5233},{"date":"2023-02-09","close":14.5689},{"date":"2023-02-10","close":14.3773},{"date":"2023-02-13","close":15.2622},{"date":"2023-02-14","close":15.2531},{"date":"2023-02-15","close":15.2348},{"date":"2023-02-16","close":15.6362},{"date":"2023-02-17","close":14.7878},{"date":"2023-02-21","close":14.1492},{"date":"2023-02-22","close":14.6692},{"date":"2023-02-23","close":14.9794},{"date":"2023-02-24","close":15.0068},{"date":"2023-02-27","close":15.4903},{"date":"2023-02-28","close":16.3296},{"date":"2023-03-01","close":16.5394},{"date":"2023-03-02","close":16.886},{"date":"2023-03-03","close":17.5976},{"date":"2023-03-06","close":17.0411},{"date":"2023-03-07","close":16.9773},{"date":"2023-03-08","close":17.3239},{"date":"2023-03-09","close":17.0229},{"date":"2023-03-10","close":16.8222},{"date":"2023-03-13","close":17.2236},{"date":"2023-03-14","close":17.3969},{"date":"2023-03-15","close":16.9499},{"date":"2023-03-16","close":17.0411},{"date":"2023-03-17","close":15.9647},{"date":"2023-03-20","close":16.2475},{"date":"2023-03-21","close":16.1015},{"date":"2023-03-22","close":15.9464},{"date":"2023-03-23","close":15.9555},{"date":"2023-03-24","close":14.9794},{"date":"2023-03-27","close":15.244},{"date":"2023-03-28","close":15.2987},{"date":"2023-03-29","close":14.8973},{"date":"2023-03-30","close":15.8917},{"date":"2023-03-31","close":16.1836},{"date":"2023-04-03","close":15.691},{"date":"2023-04-04","close":15.7548},{"date":"2023-04-05","close":15.399},{"date":"2023-04-06","close":15.244},{"date":"2023-04-10","close":15.4082},{"date":"2023-04-11","close":15.919},{"date":"2023-04-12","close":15.3899},{"date":"2023-04-13","close":15.399},{"date":"2023-04-14","close":15.1527},{"date":"2023-04-17","close":15.4264},{"date":"2023-04-18","close":15.6545},{"date":"2023-04-19","close":15.5906},{"date":"2023-04-20","close":15.3169},{"date":"2023-04-21","close":14.952},{"date":"2023-04-24","close":14.8243},{"date":"2023-04-25","close":14.797},{"date":"2023-04-26","close":15.1162},{"date":"2023-04-27","close":15.764},{"date":"2023-04-28","close":16.8222},{"date":"2023-05-01","close":16.211},{"date":"2023-05-02","close":15.2257},{"date":"2023-05-03","close":14.9064},{"date":"2023-05-04","close":15.2531},{"date":"2023-05-05","close":15.2622},{"date":"2023-05-08","close":14.8334},{"date":"2023-05-09","close":14.3956},{"date":"2023-05-10","close":15.0068},{"date":"2023-05-11","close":15.6454},{"date":"2023-05-12","close":15.1345},{"date":"2023-05-15","close":15.8096},{"date":"2023-05-16","close":15.2987},{"date":"2023-05-17","close":15.9647},{"date":"2023-05-18","close":14.5963},{"date":"2023-05-19","close":14.6966},{"date":"2023-05-22","close":15.4994},{"date":"2023-05-23","close":15.1162},{"date":"2023-05-24","close":14.3226},{"date":"2023-05-25","close":13.4468},{"date":"2023-05-26","close":13.7296},{"date":"2023-05-30","close":13.6566},{"date":"2023-05-31","close":13.8664},{"date":"2023-06-01","close":14.5415},{"date":"2023-06-02","close":15.0341},{"date":"2023-06-05","close":14.9429},{"date":"2023-06-06","close":15.7822},{"date":"2023-06-07","close":15.9008},{"date":"2023-06-08","close":16.1197},{"date":"2023-06-09","close":15.6362},{"date":"2023-06-12","close":15.7001},{"date":"2023-06-13","close":15.919},{"date":"2023-06-14","close":16.0468},{"date":"2023-06-15","close":16.2566},{"date":"2023-06-16","close":16.0103},{"date":"2023-06-20","close":14.6692},{"date":"2023-06-21","close":14.5506},{"date":"2023-06-22","close":14.3682},{"date":"2023-06-23","close":14.2222},{"date":"2023-06-26","close":14.7422},{"date":"2023-06-27","close":15.8004},{"date":"2023-06-28","close":15.4629},{"date":"2023-06-29","close":15.2987},{"date":"2023-06-30","close":15.4994},{"date":"2023-07-03","close":15.8096},{"date":"2023-07-05","close":15.545},{"date":"2023-07-06","close":14.9794},{"date":"2023-07-07","close":15.4812},{"date":"2023-07-10","close":16.2018},{"date":"2023-07-11","close":15.9829},{"date":"2023-07-12","close":16.3478},{"date":"2023-07-13","close":17.698},{"date":"2023-07-14","close":17.1324},{"date":"2023-07-17","close":17.0046},{"date":"2023-07-18","close":16.5576},{"date":"2023-07-19","close":16.3204},{"date":"2023-07-20","close":16.4664},{"date":"2023-07-21","close":16.9225},{"date":"2023-07-24","close":18.5555},{"date":"2023-07-25","close":18.5555},{"date":"2023-07-26","close":19.0755},{"date":"2023-07-27","close":18.592},{"date":"2023-07-28","close":19.1576},{"date":"2023-07-31","close":19.1667},{"date":"2023-08-01","close":19.1302},{"date":"2023-08-02","close":18.3457},{"date":"2023-08-03","close":19.112},{"date":"2023-08-04","close":19.1302},{"date":"2023-08-07","close":18.7197},{"date":"2023-08-08","close":18.4916},{"date":"2023-08-09","close":18.7288},{"date":"2023-08-10","close":18.4278},{"date":"2023-08-11","close":17.4425},{"date":"2023-08-14","close":18.2544},{"date":"2023-08-15","close":18.9478},{"date":"2023-08-16","close":18.145},{"date":"2023-08-17","close":18.6193},{"date":"2023-08-18","close":18.3822},{"date":"2023-08-21","close":18.5737},{"date":"2023-08-22","close":20.3891},{"date":"2023-08-23","close":21.2649},{"date":"2023-08-24","close":20.7084},{"date":"2023-08-25","close":20.6355},{"date":"2023-08-28","close":20.9365},{"date":"2023-08-29","close":22.8888},{"date":"2023-08-30","close":22.6333},{"date":"2023-08-31","close":23.6277},{"date":"2023-09-01","close":23.7828},{"date":"2023-09-05","close":24.2754},{"date":"2023-09-06","close":25.1761},{"date":"2023-09-07","close":24.8888},{"date":"2023-09-08","close":24.7313},{"date":"2023-09-11","close":26.0656},{"date":"2023-09-12","close":25.8618},{"date":"2023-09-13","close":26.0841},{"date":"2023-09-14","close":27.4648},{"date":"2023-09-15","close":26.0841},{"date":"2023-09-18","close":24.6201},{"date":"2023-09-19","close":23.7676},{"date":"2023-09-20","close":23.6193},{"date":"2023-09-21","close":23.295},{"date":"2023-09-22","close":23.8881},{"date":"2023-09-25","close":24.407},{"date":"2023-09-26","close":24.4626},{"date":"2023-09-27","close":23.573},{"date":"2023-09-28","close":24.0827},{"date":"2023-09-29","close":23.9993},{"date":"2023-10-02","close":23.8139},{"date":"2023-10-03","close":23.3228},{"date":"2023-10-04","close":22.8688},{"date":"2023-10-05","close":22.248},{"date":"2023-10-06","close":22.8781},{"date":"2023-10-09","close":24.1012},{"date":"2023-10-10","close":24.0827},{"date":"2023-10-11","close":24.0919},{"date":"2023-10-12","close":23.1468},{"date":"2023-10-13","close":23.9066},{"date":"2023-10-16","close":23.4155},{"date":"2023-10-17","close":23.7213},{"date":"2023-10-18","close":23.712},{"date":"2023-10-19","close":23.1282},{"date":"2023-10-20","close":23.2302},{"date":"2023-10-23","close":23.5823},{"date":"2023-10-24","close":26.0471},{"date":"2023-10-25","close":24.9351},{"date":"2023-10-26","close":24.0549},{"date":"2023-10-27","close":24.1012},{"date":"2023-10-30","close":24.9073},{"date":"2023-10-31","close":23.4526},{"date":"2023-11-01","close":23.6101},{"date":"2023-11-02","close":23.8603},{"date":"2023-11-03","close":24.685},{"date":"2023-11-06","close":25.0278},{"date":"2023-11-07","close":24.8147},{"date":"2023-11-08","close":24.8703},{"date":"2023-11-09","close":23.8603},{"date":"2023-11-10","close":23.8881},{"date":"2023-11-13","close":24.0456},{"date":"2023-11-14","close":24.4626},{"date":"2023-11-15","close":25.0741},{"date":"2023-11-16","close":24.6572},{"date":"2023-11-17","close":24.6942},{"date":"2023-11-20","close":25.6301},{"date":"2023-11-21","close":23.156},{"date":"2023-11-22","close":22.1368},{"date":"2023-11-24","close":23.3136},{"date":"2023-11-27","close":23.0263},{"date":"2023-11-28","close":23.2024},{"date":"2023-11-29","close":24.0271},{"date":"2023-11-30","close":23.4711},{"date":"2023-12-01","close":22.4611},{"date":"2023-12-04","close":19.2365},{"date":"2023-12-05","close":19.1809},{"date":"2023-12-06","close":19.5793},{"date":"2023-12-07","close":19.4589},{"date":"2023-12-08","close":18.1153},{"date":"2023-12-11","close":18.0133},{"date":"2023-12-12","close":17.8929},{"date":"2023-12-13","close":17.6334},{"date":"2023-12-14","close":17.1238},{"date":"2023-12-15","close":17.7354},{"date":"2023-12-18","close":17.791},{"date":"2023-12-19","close":18.3933},{"date":"2023-12-20","close":17.5037},{"date":"2023-12-21","close":18.1616},{"date":"2023-12-22","close":18.1987},{"date":"2023-12-26","close":18.4118},{"date":"2023-12-27","close":18.4767},{"date":"2023-12-28","close":18.7546},{"date":"2023-12-29","close":18.9029},{"date":"2024-01-02","close":18.384},{"date":"2024-01-03","close":18.4581},{"date":"2024-01-04","close":20.2835},{"date":"2024-01-05","close":19.811},{"date":"2024-01-08","close":19.5237},{"date":"2024-01-09","close":20.3947},{"date":"2024-01-10","close":20.3484},{"date":"2024-01-11","close":20.1724},{"date":"2024-01-12","close":20.8395},{"date":"2024-01-16","close":20.8766},{"date":"2024-01-17","close":19.4589},{"date":"2024-01-18","close":19.255},{"date":"2024-01-19","close":19.6257},{"date":"2024-01-22","close":18.838},{"date":"2024-01-23","close":19.4033},{"date":"2024-01-24","close":18.6249},{"date":"2024-01-25","close":18.801},{"date":"2024-01-26","close":18.3469},{"date":"2024-01-29","close":16.364},{"date":"2024-01-30","close":15.8914},{"date":"2024-01-31","close":15.7153},{"date":"2024-02-01","close":15.6412},{"date":"2024-02-02","close":15.1501},{"date":"2024-02-05","close":14.8814},{"date":"2024-02-06","close":15.493},{"date":"2024-02-07","close":14.9741},{"date":"2024-02-08","close":15.1594},{"date":"2024-02-09","close":15.2613},{"date":"2024-02-12","close":15.6042},{"date":"2024-02-13","close":15.1038},{"date":"2024-02-14","close":15.6227},{"date":"2024-02-15","close":15.7524},{"date":"2024-02-16","close":16.642},{"date":"2024-02-20","close":16.7439},{"date":"2024-02-21","close":17.2257},{"date":"2024-02-22","close":17.9022},{"date":"2024-02-23","close":17.5222},{"date":"2024-02-26","close":17.0311},{"date":"2024-02-27","close":17.3925},{"date":"2024-02-28","close":16.6883},{"date":"2024-02-29","close":16.9848},{"date":"2024-03-01","close":17.55},{"date":"2024-03-04","close":16.9292},{"date":"2024-03-05","close":16.401},{"date":"2024-03-06","close":16.3362},{"date":"2024-03-07","close":15.7987},{"date":"2024-03-08","close":15.808},{"date":"2024-03-11","close":16.6049},{"date":"2024-03-12","close":16.8829},{"date":"2024-03-13","close":18.2913},{"date":"2024-03-14","close":18.2543},{"date":"2024-03-15","close":18.2543},{"date":"2024-03-18","close":18.9029},{"date":"2024-03-19","close":19.1531},{"date":"2024-03-20","close":19.6442},{"date":"2024-03-21","close":19.8295},{"date":"2024-03-22","close":19.3013},{"date":"2024-03-25","close":19.1345},{"date":"2024-03-26","close":18.7083},{"date":"2024-03-27","close":19.0561},{"date":"2024-03-28","close":19.2724},{"date":"2024-04-01","close":19.8928},{"date":"2024-04-02","close":20.2031},{"date":"2024-04-03","close":19.9399},{"date":"2024-04-04","close":19.5168},{"date":"2024-04-05","close":19.78},{"date":"2024-04-08","close":19.9775},{"date":"2024-04-09","close":20.0151},{"date":"2024-04-10","close":20.0245},{"date":"2024-04-11","close":20.2219},{"date":"2024-04-12","close":19.9023},{"date":"2024-04-15","close":19.498},{"date":"2024-04-16","close":17.881},{"date":"2024-04-17","close":19.3288},{"date":"2024-04-18","close":19.6296},{"date":"2024-04-19","close":19.2348},{"date":"2024-04-22","close":19.9399},{"date":"2024-04-23","close":20.7202},{"date":"2024-04-24","close":21.2278},{"date":"2024-04-25","close":20.8894},{"date":"2024-04-26","close":22.2149},{"date":"2024-04-29","close":21.7543},{"date":"2024-04-30","close":21.1244},{"date":"2024-05-01","close":20.8706},{"date":"2024-05-02","close":22.7508},{"date":"2024-05-03","close":22.5816},{"date":"2024-05-06","close":22.591},{"date":"2024-05-07","close":22.6474},{"date":"2024-05-08","close":23.0516},{"date":"2024-05-09","close":23.3055},{"date":"2024-05-10","close":23.2115},{"date":"2024-05-13","close":23.8319},{"date":"2024-05-14","close":22.7038},{"date":"2024-05-15","close":23.061},{"date":"2024-05-16","close":23.1457},{"date":"2024-05-17","close":22.497},{"date":"2024-05-20","close":21.6791},{"date":"2024-05-21","close":21.5287},{"date":"2024-05-22","close":20.8048},{"date":"2024-05-23","close":21.0116},{"date":"2024-05-24","close":21.162},{"date":"2024-05-28","close":22.0457},{"date":"2024-05-29","close":21.9517},{"date":"2024-05-30","close":22.1773},{"date":"2024-05-31","close":21.1432},{"date":"2024-06-03","close":21.8107},{"date":"2024-06-04","close":21.4158},{"date":"2024-06-05","close":20.5039},{"date":"2024-06-06","close":20.2689},{"date":"2024-06-07","close":20.1843},{"date":"2024-06-10","close":20.3911},{"date":"2024-06-11","close":19.9775},{"date":"2024-06-12","close":20.1937},{"date":"2024-06-13","close":19.7988},{"date":"2024-06-14","close":19.4134},{"date":"2024-06-17","close":19.4604},{"date":"2024-06-18","close":19.2254},{"date":"2024-06-20","close":19.6484},{"date":"2024-06-21","close":19.4604},{"date":"2024-06-24","close":18.7177},{"date":"2024-06-25","close":18.2665},{"date":"2024-06-26","close":18.0596},{"date":"2024-06-27","close":17.9186},{"date":"2024-06-28","close":17.928},{"date":"2024-07-01","close":17.834},{"date":"2024-07-02","close":17.4015},{"date":"2024-07-03","close":17.6742},{"date":"2024-07-05","close":17.1007},{"date":"2024-07-08","close":16.8093},{"date":"2024-07-09","close":17.4297},{"date":"2024-07-10","close":18.0126},{"date":"2024-07-11","close":18.2006},{"date":"2024-07-12","close":18.3981},{"date":"2024-07-15","close":17.4203},{"date":"2024-07-16","close":16.7435},{"date":"2024-07-17","close":16.5178},{"date":"2024-07-18","close":16.17},{"date":"2024-07-19","close":16.1136},{"date":"2024-07-22","close":16.9973},{"date":"2024-07-23","close":16.7435},{"date":"2024-07-24","close":16.0196},{"date":"2024-07-25","close":15.6999},{"date":"2024-07-26","close":15.6811},{"date":"2024-07-29","close":15.4367},{"date":"2024-07-30","close":15.0607},{"date":"2024-07-31","close":15.6717},{"date":"2024-08-01","close":14.882},{"date":"2024-08-02","close":14.3368},{"date":"2024-08-05","close":14.1299},{"date":"2024-08-06","close":14.2522},{"date":"2024-08-07","close":14.3556},{"date":"2024-08-08","close":14.741},{"date":"2024-08-09","close":14.9008},{"date":"2024-08-12","close":14.9008},{"date":"2024-08-13","close":14.7316},{"date":"2024-08-14","close":14.1111},{"date":"2024-08-15","close":14.0735},{"date":"2024-08-16","close":14.3744},{"date":"2024-08-19","close":14.6752},{"date":"2024-08-20","close":13.8761},{"date":"2024-08-21","close":14.4966},{"date":"2024-08-22","close":15.0795},{"date":"2024-08-23","close":14.9196},{"date":"2024-08-26","close":15.3051},{"date":"2024-08-27","close":14.6188},{"date":"2024-08-28","close":14.4402},{"date":"2024-08-29","close":15.3427},{"date":"2024-08-30","close":15.4461},{"date":"2024-09-03","close":16.0948},{"date":"2024-09-04","close":15.9256},{"date":"2024-09-05","close":15.0795},{"date":"2024-09-06","close":15.1077},{"date":"2024-09-09","close":15.5777},{"date":"2024-09-10","close":15.4931},{"date":"2024-09-11","close":15.5025},{"date":"2024-09-12","close":14.7974},{"date":"2024-09-13","close":14.7438},{"date":"2024-09-16","close":14.3516},{"date":"2024-09-17","close":14.6386},{"date":"2024-09-18","close":14.4855},{"date":"2024-09-19","close":15.9398},{"date":"2024-09-20","close":15.7485},{"date":"2024-09-23","close":13.1269},{"date":"2024-09-24","close":12.8207},{"date":"2024-09-25","close":13.3948},{"date":"2024-09-26","close":14.763},{"date":"2024-09-27","close":16.3895},{"date":"2024-09-30","close":16.7818},{"date":"2024-10-01","close":18.0447},{"date":"2024-10-02","close":18.1787},{"date":"2024-10-03","close":18.1404},{"date":"2024-10-04","close":19.7286},{"date":"2024-10-07","close":19.5373},{"date":"2024-10-08","close":18.1021},{"date":"2024-10-09","close":17.3271},{"date":"2024-10-10","close":17.7194},{"date":"2024-10-11","close":17.2984},{"date":"2024-10-14","close":17.5089},{"date":"2024-10-15","close":16.1216},{"date":"2024-10-16","close":15.758},{"date":"2024-10-17","close":14.5047},{"date":"2024-10-18","close":15.7485},{"date":"2024-10-21","close":16.0259},{"date":"2024-10-22","close":16.8296},{"date":"2024-10-23","close":17.2123},{"date":"2024-10-24","close":17.2697},{"date":"2024-10-25","close":16.6574},{"date":"2024-10-28","close":18.4083},{"date":"2024-10-29","close":18.4466},{"date":"2024-10-30","close":19.2981},{"date":"2024-10-31","close":19.0589},{"date":"2024-11-01","close":18.8006},{"date":"2024-11-04","close":18.8771},{"date":"2024-11-05","close":18.15},{"date":"2024-11-06","close":17.5568},{"date":"2024-11-07","close":18.9919},{"date":"2024-11-08","close":18.4944},{"date":"2024-11-11","close":18.2265},{"date":"2024-11-12","close":16.9349},{"date":"2024-11-13","close":17.1836},{"date":"2024-11-14","close":16.0929},{"date":"2024-11-15","close":16.5234},{"date":"2024-11-18","close":16.9349},{"date":"2024-11-19","close":16.82},{"date":"2024-11-20","close":16.9349},{"date":"2024-11-21","close":16.2555},{"date":"2024-11-22","close":15.9589},{"date":"2024-11-25","close":16.1694},{"date":"2024-11-26","close":16.6478},{"date":"2024-11-27","close":17.6907},{"date":"2024-11-29","close":19.145},{"date":"2024-12-02","close":21.8335},{"date":"2024-12-03","close":23.9384},{"date":"2024-12-04","close":22.6372},{"date":"2024-12-05","close":23.5557},{"date":"2024-12-06","close":23.1347},{"date":"2024-12-09","close":23.6418},{"date":"2024-12-10","close":22.331},{"date":"2024-12-11","close":22.4554},{"date":"2024-12-12","close":23.6801},{"date":"2024-12-13","close":23.0391},{"date":"2024-12-16","close":23.7375},{"date":"2024-12-17","close":23.1347},{"date":"2024-12-18","close":22.5702},{"date":"2024-12-19","close":22.331},{"date":"2024-12-20","close":22.331},{"date":"2024-12-23","close":23.0965},{"date":"2024-12-24","close":23.7375},{"date":"2024-12-26","close":24.0437},{"date":"2024-12-27","close":23.0199},{"date":"2024-12-30","close":22.8477},{"date":"2024-12-31","close":22.8573},{"date":"2025-01-02","close":24.1202},{"date":"2025-01-03","close":26.3686},{"date":"2025-01-06","close":23.0295},{"date":"2025-01-07","close":24.2829},{"date":"2025-01-08","close":23.7949},{"date":"2025-01-10","close":23.2017},{"date":"2025-01-13","close":21.8048},{"date":"2025-01-14","close":22.3215},{"date":"2025-01-15","close":21.757},{"date":"2025-01-16","close":21.9675},{"date":"2025-01-17","close":22.532},{"date":"2025-01-21","close":22.8764},{"date":"2025-01-22","close":22.1684},{"date":"2025-01-23","close":21.2308},{"date":"2025-01-24","close":22.1875},{"date":"2025-01-27","close":21.8527},{"date":"2025-01-28","close":22.2545},{"date":"2025-01-29","close":22.0249},{"date":"2025-01-30","close":22.6372},{"date":"2025-01-31","close":21.9962},{"date":"2025-02-03","close":21.9866},{"date":"2025-02-04","close":22.9147},{"date":"2025-02-05","close":21.4221},{"date":"2025-02-06","close":21.9005},{"date":"2025-02-07","close":22.1493},{"date":"2025-02-10","close":22.2354},{"date":"2025-02-11","close":21.202},{"date":"2025-02-12","close":21.5369},{"date":"2025-02-13","close":21.6422},{"date":"2025-02-14","close":21.6517},{"date":"2025-02-18","close":21.269},{"date":"2025-02-19","close":21.0968},{"date":"2025-02-20","close":21.7283},{"date":"2025-02-21","close":19.1259},{"date":"2025-02-24","close":18.6953},{"date":"2025-02-25","close":19.786},{"date":"2025-02-26","close":19.7956},{"date":"2025-02-27","close":19.7478},{"date":"2025-02-28","close":19.9104},{"date":"2025-03-03","close":19.0206},{"date":"2025-03-04","close":19.4129},{"date":"2025-03-05","close":19.3076},{"date":"2025-03-06","close":18.4561},{"date":"2025-03-07","close":19.0302},{"date":"2025-03-10","close":18.6188},{"date":"2025-03-11","close":19.0589},{"date":"2025-03-12","close":20.0539},{"date":"2025-03-13","close":18.8675},{"date":"2025-03-14","close":19.7956},{"date":"2025-03-17","close":20.6758},{"date":"2025-03-18","close":20.1018},{"date":"2025-03-19","close":20.848},{"date":"2025-03-20","close":19.8913},{"date":"2025-03-21","close":18.1212},{"date":"2025-03-24","close":17.5568},{"date":"2025-03-25","close":17.4515},{"date":"2025-03-26","close":17.9586},{"date":"2025-03-27","close":18.6762},{"date":"2025-03-28","close":17.7768},{"date":"2025-03-31","close":17.6907},{"date":"2025-04-01","close":18.3222},{"date":"2025-04-02","close":18.437},{"date":"2025-04-03","close":17.2889},{"date":"2025-04-04","close":16.1312},{"date":"2025-04-07","close":15.4519},{"date":"2025-04-08","close":13.9743},{"date":"2025-04-09","close":15.5856},{"date":"2025-04-10","close":15.029},{"date":"2025-04-11","close":15.4392},{"date":"2025-04-14","close":15.9372},{"date":"2025-04-15","close":16.1911},{"date":"2025-04-16","close":15.2341},{"date":"2025-04-17","close":15.2731},{"date":"2025-04-21","close":15.6052},{"date":"2025-04-22","close":16.2497},{"date":"2025-04-23","close":16.6012},{"date":"2025-04-24","close":16.8161},{"date":"2025-04-25","close":16.6501},{"date":"2025-04-28","close":17.2067},{"date":"2025-04-29","close":17.1872},{"date":"2025-04-30","close":17.6071},{"date":"2025-05-01","close":17.7731},{"date":"2025-05-02","close":17.7047},{"date":"2025-05-05","close":18.0954},{"date":"2025-05-06","close":18.154},{"date":"2025-05-07","close":17.2458},{"date":"2025-05-08","close":18.0856},{"date":"2025-05-09","close":19.2086},{"date":"2025-05-12","close":20.1461},{"date":"2025-05-13","close":19.3746},{"date":"2025-05-14","close":19.4528},{"date":"2025-05-15","close":20.2828},{"date":"2025-05-16","close":19.8336},{"date":"2025-05-19","close":20.2926},{"date":"2025-05-20","close":20.4},{"date":"2025-05-21","close":20.2828},{"date":"2025-05-22","close":21.6695},{"date":"2025-05-23","close":17.861},{"date":"2025-05-27","close":17.0016},{"date":"2025-05-28","close":16.9137},{"date":"2025-05-29","close":17.1091},{"date":"2025-05-30","close":16.6208},{"date":"2025-06-02","close":16.777},{"date":"2025-06-03","close":16.7673},{"date":"2025-06-04","close":17.7438},{"date":"2025-06-05","close":17.7145},{"date":"2025-06-06","close":17.5778},{"date":"2025-06-09","close":18.0172},{"date":"2025-06-10","close":18.2907},{"date":"2025-06-11","close":18.1637},{"date":"2025-06-12","close":17.9293},{"date":"2025-06-13","close":17.2458},{"date":"2025-06-16","close":17.6071},{"date":"2025-06-17","close":17.4606},{"date":"2025-06-18","close":17.529},{"date":"2025-06-20","close":16.8063},{"date":"2025-06-23","close":16.8942},{"date":"2025-06-24","close":17.4411},{"date":"2025-06-25","close":17.4411},{"date":"2025-06-26","close":17.3727},{"date":"2025-06-27","close":17.402},{"date":"2025-06-30","close":17.7926},{"date":"2025-07-01","close":17.9782},{"date":"2025-07-02","close":17.6754},{"date":"2025-07-03","close":17.6071},{"date":"2025-07-07","close":18.0856},{"date":"2025-07-08","close":17.9001},{"date":"2025-07-09","close":17.7243},{"date":"2025-07-10","close":17.6657},{"date":"2025-07-11","close":17.3239},{"date":"2025-07-14","close":17.4704},{"date":"2025-07-15","close":17.6169},{"date":"2025-07-16","close":17.3239},{"date":"2025-07-17","close":17.4215},{"date":"2025-07-18","close":17.3825},{"date":"2025-07-21","close":17.2262},{"date":"2025-07-22","close":17.236},{"date":"2025-07-23","close":17.1481},{"date":"2025-07-24","close":18.5055},{"date":"2025-07-25","close":18.7203},{"date":"2025-07-28","close":18.6618},{"date":"2025-07-29","close":18.918},{"date":"2025-07-30","close":19.2365},{"date":"2025-07-31","close":18.445},{"date":"2025-08-01","close":17.9141},{"date":"2025-08-04","close":18.7056},{"date":"2025-08-05","close":18.9276},{"date":"2025-08-06","close":19.0241},{"date":"2025-08-07","close":19.6901},{"date":"2025-08-08","close":19.4392},{"date":"2025-08-11","close":19.3716},{"date":"2025-08-12","close":19.3426},{"date":"2025-08-13","close":19.6322},{"date":"2025-08-14","close":18.8407},{"date":"2025-08-15","close":19.0434},{"date":"2025-08-18","close":19.9121},{"date":"2025-08-19","close":19.4295},{"date":"2025-08-20","close":20.1148},{"date":"2025-08-21","close":21.3985},{"date":"2025-08-22","close":25.7033},{"date":"2025-08-25","close":24.7188},{"date":"2025-08-26","close":25.0856},{"date":"2025-08-27","close":24.0046},{"date":"2025-08-28","close":23.7247},{"date":"2025-08-29","close":23.9853},{"date":"2025-09-02","close":23.9273},{"date":"2025-09-03","close":23.9853},{"date":"2025-09-04","close":23.522},{"date":"2025-09-05","close":23.9463},{"date":"2025-09-08","close":25.0401},{"date":"2025-09-09","close":25.2744},{"date":"2025-09-10","close":24.7178},{"date":"2025-09-11","close":24.708},{"date":"2025-09-12","close":24.1514},{"date":"2025-09-15","close":24.0732},{"date":"2025-09-16","close":24.2295},{"date":"2025-09-17","close":24.4443},{"date":"2025-09-18","close":24.1904},{"date":"2025-09-19","close":24.4639},{"date":"2025-09-22","close":23.8486},{"date":"2025-09-23","close":22.9794},{"date":"2025-09-24","close":22.6083},{"date":"2025-09-25","close":21.7684},{"date":"2025-09-26","close":21.7391},{"date":"2025-09-29","close":21.9345},{"date":"2025-09-30","close":21.9735},{"date":"2025-10-01","close":22.0126},{"date":"2025-10-02","close":21.3387},{"date":"2025-10-03","close":21.1337},{"date":"2025-10-06","close":21.368},{"date":"2025-10-07","close":20.7723},{"date":"2025-10-08","close":21.1825},{"date":"2025-10-09","close":21.5243},{"date":"2025-10-10","close":20.7528},{"date":"2025-10-13","close":21.9052},{"date":"2025-10-14","close":21.6513},{"date":"2025-10-15","close":22.2177},{"date":"2025-10-16","close":21.827},{"date":"2025-10-17","close":21.5341},{"date":"2025-10-20","close":21.9735},{"date":"2025-10-21","close":21.3583},{"date":"2025-10-22","close":21.3094},{"date":"2025-10-23","close":21.4657},{"date":"2025-10-24","close":21.5927},{"date":"2025-10-27","close":21.6708},{"date":"2025-10-28","close":21.0848},{"date":"2025-10-29","close":20.9969},{"date":"2025-10-30","close":20.8602},{"date":"2025-10-31","close":20.8114},{"date":"2025-11-03","close":20.8211},{"date":"2025-11-04","close":20.6063},{"date":"2025-11-05","close":20.9774},{"date":"2025-11-06","close":20.1863},{"date":"2025-11-07","close":20.1961},{"date":"2025-11-10","close":21.2118},{"date":"2025-11-11","close":21.2215},{"date":"2025-11-12","close":21.3583},{"date":"2025-11-13","close":20.7821},{"date":"2025-11-14","close":20.8797},{"date":"2025-11-17","close":20.6454},{"date":"2025-11-18","close":20.6649},{"date":"2025-11-19","close":20.0985},{"date":"2025-11-20","close":19.1316},{"date":"2025-11-21","close":19.1121},{"date":"2025-11-24","close":18.7996},{"date":"2025-11-25","close":18.7703},{"date":"2025-11-26","close":19.1023},{"date":"2025-11-28","close":19.4051},{"date":"2025-12-01","close":19.3269},{"date":"2025-12-02","close":19.3953},{"date":"2025-12-03","close":18.9558},{"date":"2025-12-04","close":18.7605},{"date":"2025-12-05","close":18.8289},{"date":"2025-12-08","close":19.4441},{"date":"2025-12-09","close":19.2293},{"date":"2025-12-10","close":19.239},{"date":"2025-12-11","close":19.1023},{"date":"2025-12-12","close":19.0828},{"date":"2025-12-15","close":19.6297},{"date":"2025-12-16","close":19.7371},{"date":"2025-12-17","close":19.6199},{"date":"2025-12-18","close":19.2195},{"date":"2025-12-19","close":19.1512},{"date":"2025-12-22","close":19.3953},{"date":"2025-12-23","close":19.1219},{"date":"2025-12-24","close":19.0047},{"date":"2025-12-26","close":19.1707},{"date":"2025-12-29","close":18.8289},{"date":"2025-12-30","close":18.4871},{"date":"2025-12-31","close":18.3113},{"date":"2026-01-02","close":19.034},{"date":"2026-01-05","close":19.1023},{"date":"2026-01-06","close":19.3172},{"date":"2026-01-07","close":18.9949},{"date":"2026-01-08","close":19.2097},{"date":"2026-01-09","close":19.3367},{"date":"2026-01-12","close":19.952},{"date":"2026-01-13","close":19.1316},{"date":"2026-01-14","close":19.1707},{"date":"2026-01-15","close":19.1805},{"date":"2026-01-16","close":18.8386},{"date":"2026-01-20","close":18.6336},{"date":"2026-01-21","close":19.5125},{"date":"2026-01-22","close":19.5418},{"date":"2026-01-23","close":19.3758},{"date":"2026-01-26","close":18.6824},{"date":"2026-01-27","close":18.3308},{"date":"2026-01-28","close":18.4382},{"date":"2026-01-29","close":18.448},{"date":"2026-01-30","close":18.0281},{"date":"2026-02-02","close":18.0476},{"date":"2026-02-03","close":18.155},{"date":"2026-02-04","close":17.9499},{"date":"2026-02-05","close":18.5945},{"date":"2026-02-06","close":18.4675},{"date":"2026-02-09","close":18.6433},{"date":"2026-02-10","close":18.78},{"date":"2026-02-11","close":19.1609},{"date":"2026-02-12","close":18.6433},{"date":"2026-02-13","close":18.8191},{"date":"2026-02-17","close":19.034},{"date":"2026-02-18","close":19.1512},{"date":"2026-02-19","close":19.1805},{"date":"2026-02-20","close":19.1414},{"date":"2026-02-23","close":19.0242},{"date":"2026-02-24","close":18.9168},{"date":"2026-02-25","close":18.8972},{"date":"2026-02-26","close":17.7644},{"date":"2026-02-27","close":17.5984},{"date":"2026-03-02","close":16.9831},{"date":"2026-03-03","close":16.4557},{"date":"2026-03-04","close":16.6901},{"date":"2026-03-05","close":16.2409},{"date":"2026-03-06","close":16.5143},{"date":"2026-03-09","close":16.5827},{"date":"2026-03-10","close":16.4948},{"date":"2026-03-11","close":16.4948},{"date":"2026-03-12","close":16.3678},{"date":"2026-03-13","close":16.319},{"date":"2026-03-16","close":16.6315},{"date":"2026-03-17","close":17.1003},{"date":"2026-03-18","close":16.6413},{"date":"2026-03-19","close":16.3971},{"date":"2026-03-20","close":15.8991},{"date":"2026-03-23","close":15.9967},{"date":"2026-03-24","close":16.0456},{"date":"2026-03-25","close":16.2116},{"date":"2026-03-26","close":15.6452},{"date":"2026-03-27","close":15.5182},{"date":"2026-03-30","close":14.9908},{"date":"2026-03-31","close":15.8209},{"date":"2026-04-01","close":15.9674},{"date":"2026-04-02","close":15.6842},{"date":"2026-04-06","close":15.8405},{"date":"2026-04-07","close":15.7233},{"date":"2026-04-08","close":16.4167},{"date":"2026-04-09","close":15.9381},{"date":"2026-04-10","close":15.4498},{"date":"2026-04-13","close":15.4596},{"date":"2026-04-14","close":15.6256},{"date":"2026-04-15","close":15.6647},{"date":"2026-04-16","close":15.6354},{"date":"2026-04-17","close":15.6549},{"date":"2026-04-20","close":15.71},{"date":"2026-04-21","close":15.22},{"date":"2026-04-22","close":14.98},{"date":"2026-04-23","close":14.58},{"date":"2026-04-24","close":15.08},{"date":"2026-04-27","close":14.94},{"date":"2026-04-28","close":14.67},{"date":"2026-04-29","close":14.53},{"date":"2026-04-30","close":14.79},{"date":"2026-05-01","close":14.86},{"date":"2026-05-04","close":14.61},{"date":"2026-05-05","close":14.63},{"date":"2026-05-06","close":14.83},{"date":"2026-05-07","close":14.53},{"date":"2026-05-08","close":14.63},{"date":"2026-05-11","close":14.31},{"date":"2026-05-12","close":14.11},{"date":"2026-05-13","close":14.88},{"date":"2026-05-14","close":14.63},{"date":"2026-05-15","close":14.15},{"date":"2026-05-18","close":14.22},{"date":"2026-05-19","close":14.11},{"date":"2026-05-20","close":13.91},{"date":"2026-05-21","close":13.74},{"date":"2026-05-22","close":13.53},{"date":"2026-05-26","close":12.96},{"date":"2026-05-27","close":12.47},{"date":"2026-05-28","close":12.57},{"date":"2026-05-29","close":12.97},{"date":"2026-06-01","close":13.53},{"date":"2026-06-02","close":13.48},{"date":"2026-06-03","close":13.27},{"date":"2026-06-04","close":13.31},{"date":"2026-06-05","close":12.95},{"date":"2026-06-08","close":13.1},{"date":"2026-06-09","close":13.2},{"date":"2026-06-10","close":13.17},{"date":"2026-06-11","close":13.21},{"date":"2026-06-12","close":13.16},{"date":"2026-06-15","close":12.86},{"date":"2026-06-16","close":12.32},{"date":"2026-06-17","close":12.15},{"date":"2026-06-18","close":11.94},{"date":"2026-06-22","close":11.54},{"date":"2026-06-23","close":11.42},{"date":"2026-06-24","close":11.35},{"date":"2026-06-25","close":11.3},{"date":"2026-06-26","close":11.41},{"date":"2026-06-29","close":11.96},{"date":"2026-06-30","close":12.06},{"date":"2026-07-01","close":12.18},{"date":"2026-07-02","close":11.72},{"date":"2026-07-06","close":11.9},{"date":"2026-07-07","close":11.7},{"date":"2026-07-08","close":11.81},{"date":"2026-07-09","close":11.47},{"date":"2026-07-10","close":11.79},{"date":"2026-07-13","close":11.42},{"date":"2026-07-14","close":11.53},{"date":"2026-07-15","close":12.62},{"date":"2026-07-16","close":12.97},{"date":"2026-07-17","close":12.75},{"date":"2026-07-20","close":12.79},{"date":"2026-07-21","close":12.46},{"date":"2026-07-22","close":12.5},{"date":"2026-07-23","close":12.4},{"date":"2026-07-24","close":12.21},{"date":"2026-07-27","close":12.46},{"date":"2026-07-28","close":12.51},{"date":"2026-07-29","close":13.0},{"date":"2026-07-30","close":13.09},{"date":"2026-07-31","close":13.0},{"date":"2026-08-03","close":12.85},{"date":"2026-08-04","close":12.39},{"date":"2026-08-05","close":12.29},{"date":"2026-08-06","close":12.56},{"date":"2026-08-07","close":12.55},{"date":"2026-08-10","close":12.52},{"date":"2026-08-11","close":12.04},{"date":"2026-08-12","close":11.9},{"date":"2026-08-13","close":11.81},{"date":"2026-08-14","close":11.8},{"date":"2026-08-17","close":10.76},{"date":"2026-08-18","close":10.68},{"date":"2026-08-19","close":11.12},{"date":"2026-08-20","close":11.13},{"date":"2026-08-21","close":11.02},{"date":"2026-08-24","close":11.11},{"date":"2026-08-25","close":11.26},{"date":"2026-08-26","close":11.42},{"date":"2026-08-27","close":10.81},{"date":"2026-08-28","close":10.33},{"date":"2026-08-31","close":9.3},{"date":"2026-09-01","close":9.56},{"date":"2026-09-02","close":9.62},{"date":"2026-09-03","close":9.67},{"date":"2026-09-04","close":9.56},{"date":"2026-09-08","close":9.36},{"date":"2026-09-09","close":9.23},{"date":"2026-09-10","close":9.06},{"date":"2026-09-11","close":9.07},{"date":"2026-09-14","close":9.07},{"date":"2026-09-15","close":8.79},{"date":"2026-09-16","close":8.77},{"date":"2026-09-17","close":8.8},{"date":"2026-09-18","close":8.6},{"date":"2026-09-21","close":8.99},{"date":"2026-09-22","close":9.08},{"date":"2026-09-23","close":8.98},{"date":"2026-09-24","close":8.93},{"date":"2026-09-25","close":8.78},{"date":"2026-09-28","close":8.91},{"date":"2026-09-29","close":9.22},{"date":"2026-09-30","close":9.29},{"date":"2026-10-01","close":9.13},{"date":"2026-10-02","close":8.83},{"date":"2026-10-05","close":8.89},{"date":"2026-10-06","close":8.91},{"date":"2026-10-07","close":8.94},{"date":"2026-10-08","close":9.07},{"date":"2026-10-09","close":9.6},{"date":"2026-10-12","close":9.73},{"date":"2026-10-13","close":9.92},{"date":"2026-10-14","close":10.22},{"date":"2026-10-15","close":10.58},{"date":"2026-10-16","close":10.19},{"date":"2026-10-19","close":10.25},{"date":"2026-10-20","close":10.2},{"date":"2026-10-21","close":9.86},{"date":"2026-10-22","close":10.21}],"chart_data":[{"date":"2024-10-23","open":17.51,"high":17.68,"low":17.08,"close":17.21,"volume":2054227,"rsi_14":45.67,"sma_20":17.86,"sma_60":16.38,"sma_120":18.58},{"date":"2024-10-24","open":17.31,"high":17.37,"low":16.99,"close":17.27,"volume":3165431,"rsi_14":36.63,"sma_20":17.99,"sma_60":16.4,"sma_120":18.53},{"date":"2024-10-25","open":16.87,"high":16.92,"low":16.48,"close":16.66,"volume":1133042,"rsi_14":35.02,"sma_20":18.0,"sma_60":16.43,"sma_120":18.48},{"date":"2024-10-28","open":18.09,"high":18.51,"low":17.98,"close":18.41,"volume":3297371,"rsi_14":51.54,"sma_20":18.09,"sma_60":16.5,"sma_120":18.44},{"date":"2024-10-29","open":18.76,"high":19.03,"low":18.35,"close":18.45,"volume":1739808,"rsi_14":56.09,"sma_20":18.11,"sma_60":16.57,"sma_120":18.39},{"date":"2024-10-30","open":18.67,"high":19.73,"low":18.61,"close":19.3,"volume":2599047,"rsi_14":58.18,"sma_20":18.17,"sma_60":16.65,"sma_120":18.35},{"date":"2024-10-31","open":19.34,"high":19.59,"low":18.68,"close":19.06,"volume":2060707,"rsi_14":59.29,"sma_20":18.22,"sma_60":16.73,"sma_120":18.31},{"date":"2024-11-01","open":18.94,"high":19.13,"low":18.68,"close":18.8,"volume":1203397,"rsi_14":56.78,"sma_20":18.17,"sma_60":16.79,"sma_120":18.27},{"date":"2024-11-04","open":18.81,"high":19.5,"low":18.78,"close":18.88,"volume":1026033,"rsi_14":66.78,"sma_20":18.13,"sma_60":16.86,"sma_120":18.23},{"date":"2024-11-05","open":18.82,"high":18.95,"low":17.94,"close":18.15,"volume":2039527,"rsi_14":63.95,"sma_20":18.13,"sma_60":16.91,"sma_120":18.18},{"date":"2024-11-06","open":17.54,"high":17.62,"low":17.01,"close":17.56,"volume":1839921,"rsi_14":69.29,"sma_20":18.15,"sma_60":16.96,"sma_120":18.13},{"date":"2024-11-07","open":18.46,"high":19.24,"low":18.42,"close":18.99,"volume":2416520,"rsi_14":70.01,"sma_20":18.21,"sma_60":17.04,"sma_120":18.1},{"date":"2024-11-08","open":18.19,"high":18.65,"low":18.0,"close":18.49,"volume":1788652,"rsi_14":64.83,"sma_20":18.28,"sma_60":17.11,"sma_120":18.07},{"date":"2024-11-11","open":18.45,"high":18.62,"low":17.75,"close":18.23,"volume":1938134,"rsi_14":58.97,"sma_20":18.31,"sma_60":17.17,"sma_120":18.03},{"date":"2024-11-12","open":17.27,"high":17.44,"low":16.83,"close":16.93,"volume":3013660,"rsi_14":48.4,"sma_20":18.36,"sma_60":17.21,"sma_120":18.0},{"date":"2024-11-13","open":17.2,"high":17.46,"low":17.11,"close":17.18,"volume":1862803,"rsi_14":49.52,"sma_20":18.43,"sma_60":17.26,"sma_120":17.96},{"date":"2024-11-14","open":16.64,"high":16.76,"low":15.94,"close":16.09,"volume":2013078,"rsi_14":46.99,"sma_20":18.51,"sma_60":17.28,"sma_120":17.91},{"date":"2024-11-15","open":16.27,"high":16.63,"low":16.18,"close":16.52,"volume":959695,"rsi_14":38.29,"sma_20":18.55,"sma_60":17.3,"sma_120":17.86},{"date":"2024-11-18","open":16.79,"high":17.02,"low":16.7,"close":16.93,"volume":1030461,"rsi_14":41.02,"sma_20":18.6,"sma_60":17.33,"sma_120":17.81},{"date":"2024-11-19","open":16.93,"high":16.99,"low":16.59,"close":16.82,"volume":926140,"rsi_14":33.87,"sma_20":18.6,"sma_60":17.36,"sma_120":17.76},{"date":"2024-11-20","open":16.82,"high":17.16,"low":16.71,"close":16.93,"volume":934845,"rsi_14":35.95,"sma_20":18.59,"sma_60":17.39,"sma_120":17.72},{"date":"2024-11-21","open":16.46,"high":16.61,"low":15.98,"close":16.26,"volume":1565295,"rsi_14":34.05,"sma_20":18.53,"sma_60":17.42,"sma_120":17.67},{"date":"2024-11-22","open":15.82,"high":16.04,"low":15.7,"close":15.96,"volume":1234771,"rsi_14":32.21,"sma_20":18.5,"sma_60":17.43,"sma_120":17.62},{"date":"2024-11-25","open":16.24,"high":16.46,"low":16.01,"close":16.17,"volume":1226756,"rsi_14":37.11,"sma_20":18.38,"sma_60":17.43,"sma_120":17.58},{"date":"2024-11-26","open":16.55,"high":16.84,"low":16.38,"close":16.65,"volume":1138601,"rsi_14":43.99,"sma_20":18.29,"sma_60":17.44,"sma_120":17.55},{"date":"2024-11-27","open":18.09,"high":18.21,"low":17.62,"close":17.69,"volume":2416832,"rsi_14":40.93,"sma_20":18.2,"sma_60":17.46,"sma_120":17.52},{"date":"2024-11-29","open":17.99,"high":19.23,"low":17.63,"close":19.14,"volume":2320852,"rsi_14":54.0,"sma_20":18.21,"sma_60":17.53,"sma_120":17.51},{"date":"2024-12-02","open":22.02,"high":22.25,"low":21.19,"close":21.83,"volume":8567511,"rsi_14":67.09,"sma_20":18.36,"sma_60":17.64,"sma_120":17.52},{"date":"2024-12-03","open":21.89,"high":23.99,"low":21.73,"close":23.94,"volume":5159061,"rsi_14":80.81,"sma_20":18.63,"sma_60":17.78,"sma_120":17.55},{"date":"2024-12-04","open":23.21,"high":23.21,"low":22.3,"close":22.64,"volume":2381087,"rsi_14":71.96,"sma_20":18.86,"sma_60":17.9,"sma_120":17.57},{"date":"2024-12-05","open":22.91,"high":23.82,"low":22.88,"close":23.56,"volume":2177043,"rsi_14":80.47,"sma_20":19.18,"sma_60":18.04,"sma_120":17.61},{"date":"2024-12-06","open":23.42,"high":23.42,"low":22.85,"close":23.13,"volume":1163672,"rsi_14":77.01,"sma_20":19.39,"sma_60":18.18,"sma_120":17.63},{"date":"2024-12-09","open":23.87,"high":24.21,"low":23.45,"close":23.64,"volume":3199759,"rsi_14":77.19,"sma_20":19.66,"sma_60":18.33,"sma_120":17.67},{"date":"2024-12-10","open":22.43,"high":22.73,"low":21.95,"close":22.33,"volume":1182464,"rsi_14":70.37,"sma_20":19.88,"sma_60":18.47,"sma_120":17.69},{"date":"2024-12-11","open":22.71,"high":22.77,"low":22.4,"close":22.46,"volume":760293,"rsi_14":70.39,"sma_20":20.17,"sma_60":18.61,"sma_120":17.71},{"date":"2024-12-12","open":22.88,"high":23.94,"low":22.88,"close":23.68,"volume":1610404,"rsi_14":76.36,"sma_20":20.51,"sma_60":18.77,"sma_120":17.75},{"date":"2024-12-13","open":23.13,"high":23.33,"low":22.87,"close":23.04,"volume":523467,"rsi_14":74.54,"sma_20":20.87,"sma_60":18.89,"sma_120":17.79},{"date":"2024-12-16","open":23.25,"high":23.85,"low":23.14,"close":23.74,"volume":1367838,"rsi_14":75.37,"sma_20":21.25,"sma_60":19.03,"sma_120":17.84},{"date":"2024-12-17","open":22.69,"high":23.16,"low":22.5,"close":23.13,"volume":840448,"rsi_14":71.56,"sma_20":21.57,"sma_60":19.21,"sma_120":17.88},{"date":"2024-12-18","open":22.67,"high":23.23,"low":22.4,"close":22.57,"volume":530669,"rsi_14":66.75,"sma_20":21.87,"sma_60":19.38,"sma_120":17.92},{"date":"2024-12-19","open":22.53,"high":22.65,"low":22.19,"close":22.33,"volume":1019817,"rsi_14":61.94,"sma_20":22.15,"sma_60":19.53,"sma_120":17.96},{"date":"2024-12-20","open":21.94,"high":22.75,"low":21.77,"close":22.33,"volume":510606,"rsi_14":52.33,"sma_20":22.47,"sma_60":19.66,"sma_120":18.0},{"date":"2024-12-23","open":22.91,"high":23.21,"low":22.53,"close":23.1,"volume":608571,"rsi_14":45.48,"sma_20":22.84,"sma_60":19.78,"sma_120":18.04},{"date":"2024-12-24","open":23.88,"high":24.0,"low":23.62,"close":23.74,"volume":732633,"rsi_14":56.35,"sma_20":23.24,"sma_60":19.9,"sma_120":18.1},{"date":"2024-12-26","open":23.82,"high":24.05,"low":23.62,"close":24.04,"volume":979951,"rsi_14":53.03,"sma_20":23.62,"sma_60":20.01,"sma_120":18.16},{"date":"2024-12-27","open":23.1,"high":23.22,"low":22.75,"close":23.02,"volume":721369,"rsi_14":49.34,"sma_20":23.9,"sma_60":20.09,"sma_120":18.2},{"date":"2024-12-30","open":23.15,"high":23.19,"low":22.76,"close":22.85,"volume":521713,"rsi_14":45.22,"sma_20":24.1,"sma_60":20.17,"sma_120":18.24},{"date":"2024-12-31","open":22.86,"high":23.25,"low":22.77,"close":22.86,"volume":462676,"rsi_14":53.75,"sma_20":24.15,"sma_60":20.23,"sma_120":18.28},{"date":"2025-01-02","open":23.43,"high":24.36,"low":23.39,"close":24.12,"volume":1127783,"rsi_14":60.21,"sma_20":24.16,"sma_60":20.31,"sma_120":18.33},{"date":"2025-01-03","open":25.64,"high":26.51,"low":25.53,"close":26.37,"volume":1420796,"rsi_14":64.65,"sma_20":24.35,"sma_60":20.45,"sma_120":18.4},{"date":"2025-01-06","open":24.89,"high":25.31,"low":22.96,"close":23.03,"volume":5407452,"rsi_14":49.96,"sma_20":24.33,"sma_60":20.55,"sma_120":18.45},{"date":"2025-01-07","open":23.73,"high":24.4,"low":23.72,"close":24.28,"volume":1975749,"rsi_14":52.19,"sma_20":24.39,"sma_60":20.66,"sma_120":18.52},{"date":"2025-01-08","open":23.82,"high":24.1,"low":23.57,"close":23.79,"volume":907780,"rsi_14":52.68,"sma_20":24.39,"sma_60":20.78,"sma_120":18.58},{"date":"2025-01-10","open":22.96,"high":23.29,"low":22.66,"close":23.2,"volume":902194,"rsi_14":52.56,"sma_20":24.44,"sma_60":20.88,"sma_120":18.64},{"date":"2025-01-13","open":22.26,"high":22.26,"low":21.68,"close":21.8,"volume":1849032,"rsi_14":48.05,"sma_20":24.41,"sma_60":20.98,"sma_120":18.68},{"date":"2025-01-14","open":22.57,"high":22.8,"low":22.22,"close":22.32,"volume":609942,"rsi_14":49.97,"sma_20":24.34,"sma_60":21.09,"sma_120":18.73},{"date":"2025-01-15","open":22.12,"high":22.36,"low":21.56,"close":21.76,"volume":990902,"rsi_14":45.15,"sma_20":24.27,"sma_60":21.22,"sma_120":18.77},{"date":"2025-01-16","open":22.0,"high":22.38,"low":21.9,"close":21.97,"volume":638550,"rsi_14":43.39,"sma_20":24.18,"sma_60":21.33,"sma_120":18.83},{"date":"2025-01-17","open":21.86,"high":22.73,"low":21.86,"close":22.53,"volume":675547,"rsi_14":44.46,"sma_20":24.14,"sma_60":21.44,"sma_120":18.88},{"date":"2025-01-21","open":23.12,"high":23.24,"low":22.5,"close":22.88,"volume":1210245,"rsi_14":49.45,"sma_20":24.16,"sma_60":21.54,"sma_120":18.95},{"date":"2025-01-22","open":22.59,"high":22.72,"low":22.02,"close":22.17,"volume":547096,"rsi_14":47.48,"sma_20":24.15,"sma_60":21.63,"sma_120":19.01},{"date":"2025-01-23","open":21.85,"high":21.89,"low":21.13,"close":21.23,"volume":1128717,"rsi_14":44.36,"sma_20":24.09,"sma_60":21.7,"sma_120":19.05},{"date":"2025-01-24","open":21.64,"high":22.28,"low":21.34,"close":22.19,"volume":912061,"rsi_14":43.16,"sma_20":24.05,"sma_60":21.8,"sma_120":19.11},{"date":"2025-01-27","open":21.78,"high":22.26,"low":21.72,"close":21.85,"volume":735985,"rsi_14":31.5,"sma_20":23.95,"sma_60":21.86,"sma_120":19.18},{"date":"2025-01-28","open":21.97,"high":22.25,"low":21.53,"close":22.25,"volume":425831,"rsi_14":45.82,"sma_20":23.85,"sma_60":21.92,"sma_120":19.24},{"date":"2025-01-29","open":22.44,"high":22.44,"low":21.84,"close":22.02,"volume":373821,"rsi_14":36.31,"sma_20":23.8,"sma_60":21.97,"sma_120":19.31},{"date":"2025-01-30","open":22.1,"high":22.89,"low":22.1,"close":22.64,"volume":663744,"rsi_14":43.09,"sma_20":23.79,"sma_60":22.03,"sma_120":19.38},{"date":"2025-01-31","open":22.63,"high":22.63,"low":21.8,"close":22.0,"volume":613568,"rsi_14":42.84,"sma_20":23.75,"sma_60":22.09,"sma_120":19.44},{"date":"2025-02-03","open":21.76,"high":22.36,"low":21.59,"close":21.99,"volume":561722,"rsi_14":51.29,"sma_20":23.64,"sma_60":22.14,"sma_120":19.5},{"date":"2025-02-04","open":22.69,"high":23.23,"low":22.69,"close":22.91,"volume":652509,"rsi_14":53.98,"sma_20":23.46,"sma_60":22.22,"sma_120":19.57},{"date":"2025-02-05","open":22.2,"high":22.2,"low":21.41,"close":21.42,"volume":915158,"rsi_14":48.0,"sma_20":23.37,"sma_60":22.29,"sma_120":19.62},{"date":"2025-02-06","open":22.01,"high":22.03,"low":21.58,"close":21.9,"volume":572618,"rsi_14":49.61,"sma_20":23.25,"sma_60":22.34,"sma_120":19.69},{"date":"2025-02-07","open":22.25,"high":22.84,"low":21.94,"close":22.15,"volume":730841,"rsi_14":47.7,"sma_20":23.16,"sma_60":22.41,"sma_120":19.76},{"date":"2025-02-10","open":22.35,"high":22.68,"low":22.02,"close":22.24,"volume":589708,"rsi_14":46.03,"sma_20":23.11,"sma_60":22.48,"sma_120":19.82},{"date":"2025-02-11","open":21.58,"high":21.67,"low":21.14,"close":21.2,"volume":1033832,"rsi_14":44.24,"sma_20":23.08,"sma_60":22.55,"sma_120":19.88},{"date":"2025-02-12","open":20.67,"high":21.57,"low":20.47,"close":21.54,"volume":975775,"rsi_14":51.97,"sma_20":23.04,"sma_60":22.63,"sma_120":19.94},{"date":"2025-02-13","open":21.21,"high":21.81,"low":21.21,"close":21.64,"volume":737738,"rsi_14":46.07,"sma_20":23.03,"sma_60":22.72,"sma_120":20.0},{"date":"2025-02-14","open":22.21,"high":22.24,"low":21.4,"close":21.65,"volume":1035734,"rsi_14":48.48,"sma_20":23.02,"sma_60":22.81,"sma_120":20.06},{"date":"2025-02-18","open":21.45,"high":21.57,"low":20.92,"close":21.27,"volume":886216,"rsi_14":42.53,"sma_20":22.95,"sma_60":22.89,"sma_120":20.11},{"date":"2025-02-19","open":21.01,"high":21.33,"low":20.91,"close":21.1,"volume":543577,"rsi_14":42.9,"sma_20":22.86,"sma_60":22.96,"sma_120":20.16},{"date":"2025-02-20","open":21.67,"high":22.2,"low":21.51,"close":21.73,"volume":1020383,"rsi_14":43.07,"sma_20":22.83,"sma_60":23.05,"sma_120":20.22},{"date":"2025-02-21","open":20.57,"high":20.67,"low":18.83,"close":19.13,"volume":3942477,"rsi_14":33.15,"sma_20":22.72,"sma_60":23.1,"sma_120":20.26},{"date":"2025-02-24","open":19.3,"high":19.34,"low":18.53,"close":18.7,"volume":2598771,"rsi_14":31.58,"sma_20":22.54,"sma_60":23.14,"sma_120":20.28},{"date":"2025-02-25","open":19.31,"high":19.85,"low":19.31,"close":19.79,"volume":1460498,"rsi_14":32.81,"sma_20":22.43,"sma_60":23.21,"sma_120":20.32},{"date":"2025-02-26","open":20.23,"high":20.63,"low":19.73,"close":19.8,"volume":823086,"rsi_14":39.32,"sma_20":22.3,"sma_60":23.26,"sma_120":20.35},{"date":"2025-02-27","open":19.87,"high":20.24,"low":19.58,"close":19.75,"volume":689018,"rsi_14":35.02,"sma_20":22.18,"sma_60":23.3,"sma_120":20.38},{"date":"2025-02-28","open":19.2,"high":19.99,"low":19.2,"close":19.91,"volume":867652,"rsi_14":34.23,"sma_20":22.04,"sma_60":23.31,"sma_120":20.42},{"date":"2025-03-03","open":19.47,"high":19.58,"low":18.81,"close":19.02,"volume":907531,"rsi_14":29.66,"sma_20":21.89,"sma_60":23.26,"sma_120":20.45},{"date":"2025-03-04","open":19.04,"high":19.63,"low":18.8,"close":19.41,"volume":724391,"rsi_14":37.68,"sma_20":21.75,"sma_60":23.18,"sma_120":20.48},{"date":"2025-03-05","open":19.59,"high":19.59,"low":18.86,"close":19.31,"volume":882383,"rsi_14":34.15,"sma_20":21.56,"sma_60":23.12,"sma_120":20.51},{"date":"2025-03-06","open":18.94,"high":19.14,"low":18.17,"close":18.46,"volume":1686455,"rsi_14":29.52,"sma_20":21.41,"sma_60":23.04,"sma_120":20.54},{"date":"2025-03-07","open":18.9,"high":19.31,"low":18.61,"close":19.03,"volume":936350,"rsi_14":34.29,"sma_20":21.26,"sma_60":22.96,"sma_120":20.57},{"date":"2025-03-10","open":18.59,"high":19.28,"low":18.41,"close":18.62,"volume":606138,"rsi_14":34.17,"sma_20":21.07,"sma_60":22.88,"sma_120":20.61},{"date":"2025-03-11","open":19.08,"high":19.42,"low":18.77,"close":19.06,"volume":625214,"rsi_14":38.21,"sma_20":20.91,"sma_60":22.82,"sma_120":20.65},{"date":"2025-03-12","open":20.27,"high":20.41,"low":19.74,"close":20.05,"volume":1441926,"rsi_14":40.7,"sma_20":20.85,"sma_60":22.78,"sma_120":20.69},{"date":"2025-03-13","open":18.97,"high":19.14,"low":18.67,"close":18.87,"volume":693734,"rsi_14":48.3,"sma_20":20.71,"sma_60":22.69,"sma_120":20.73},{"date":"2025-03-14","open":19.81,"high":20.09,"low":19.56,"close":19.8,"volume":1180371,"rsi_14":56.8,"sma_20":20.61,"sma_60":22.64,"sma_120":20.77},{"date":"2025-03-17","open":19.82,"high":20.99,"low":19.82,"close":20.68,"volume":1734736,"rsi_14":55.65,"sma_20":20.56,"sma_60":22.58,"sma_120":20.81},{"date":"2025-03-18","open":20.2,"high":20.45,"low":19.9,"close":20.1,"volume":1070982,"rsi_14":51.81,"sma_20":20.5,"sma_60":22.53,"sma_120":20.87},{"date":"2025-03-19","open":20.46,"high":20.94,"low":20.39,"close":20.85,"volume":1357481,"rsi_14":56.02,"sma_20":20.49,"sma_60":22.5,"sma_120":20.94},{"date":"2025-03-20","open":20.05,"high":20.56,"low":19.76,"close":19.89,"volume":1281179,"rsi_14":49.9,"sma_20":20.39,"sma_60":22.46,"sma_120":21.0},{"date":"2025-03-21","open":17.78,"high":18.73,"low":16.84,"close":18.12,"volume":5308352,"rsi_14":45.84,"sma_20":20.34,"sma_60":22.39,"sma_120":21.02},{"date":"2025-03-24","open":17.8,"high":17.94,"low":17.25,"close":17.56,"volume":1870265,"rsi_14":41.55,"sma_20":20.28,"sma_60":22.29,"sma_120":21.03},{"date":"2025-03-25","open":17.95,"high":18.16,"low":17.42,"close":17.45,"volume":2120069,"rsi_14":41.55,"sma_20":20.16,"sma_60":22.18,"sma_120":21.04},{"date":"2025-03-26","open":18.02,"high":18.38,"low":17.7,"close":17.96,"volume":1859769,"rsi_14":47.66,"sma_20":20.06,"sma_60":22.07,"sma_120":21.04},{"date":"2025-03-27","open":18.32,"high":18.91,"low":18.3,"close":18.68,"volume":1518420,"rsi_14":48.36,"sma_20":20.01,"sma_60":22.0,"sma_120":21.04},{"date":"2025-03-28","open":17.94,"high":18.1,"low":17.56,"close":17.78,"volume":1107931,"rsi_14":46.26,"sma_20":19.89,"sma_60":21.91,"sma_120":21.04},{"date":"2025-03-31","open":17.6,"high":17.81,"low":17.41,"close":17.69,"volume":654822,"rsi_14":43.73,"sma_20":19.82,"sma_60":21.82,"sma_120":21.02},{"date":"2025-04-01","open":17.89,"high":18.34,"low":17.84,"close":18.32,"volume":834669,"rsi_14":41.8,"sma_20":19.77,"sma_60":21.72,"sma_120":21.01},{"date":"2025-04-02","open":18.81,"high":18.81,"low":18.23,"close":18.44,"volume":782788,"rsi_14":47.73,"sma_20":19.72,"sma_60":21.58,"sma_120":21.02},{"date":"2025-04-03","open":17.05,"high":17.37,"low":16.75,"close":17.29,"volume":1168630,"rsi_14":37.08,"sma_20":19.66,"sma_60":21.48,"sma_120":21.02},{"date":"2025-04-04","open":15.95,"high":16.15,"low":15.2,"close":16.13,"volume":1831307,"rsi_14":27.23,"sma_20":19.51,"sma_60":21.34,"sma_120":21.0},{"date":"2025-04-07","open":15.17,"high":16.23,"low":14.93,"close":15.45,"volume":3543105,"rsi_14":26.94,"sma_20":19.34,"sma_60":21.19,"sma_120":20.99},{"date":"2025-04-08","open":15.43,"high":15.52,"low":13.69,"close":13.97,"volume":2861734,"rsi_14":17.76,"sma_20":19.06,"sma_60":21.03,"sma_120":20.95},{"date":"2025-04-09","open":13.7,"high":15.86,"low":13.62,"close":15.59,"volume":2983079,"rsi_14":30.29,"sma_20":18.81,"sma_60":20.91,"sma_120":20.94},{"date":"2025-04-10","open":15.06,"high":15.39,"low":14.66,"close":15.03,"volume":2136369,"rsi_14":33.82,"sma_20":18.6,"sma_60":20.78,"sma_120":20.94},{"date":"2025-04-11","open":15.32,"high":15.85,"low":15.08,"close":15.44,"volume":1286310,"rsi_14":38.24,"sma_20":18.35,"sma_60":20.67,"sma_120":20.94},{"date":"2025-04-14","open":16.0,"high":16.4,"low":15.74,"close":15.94,"volume":1400877,"rsi_14":41.43,"sma_20":18.09,"sma_60":20.56,"sma_120":20.94},{"date":"2025-04-15","open":16.17,"high":16.31,"low":15.9,"close":16.19,"volume":1672629,"rsi_14":39.98,"sma_20":17.87,"sma_60":20.44,"sma_120":20.94},{"date":"2025-04-16","open":15.26,"high":15.53,"low":14.92,"close":15.23,"volume":1381433,"rsi_14":32.44,"sma_20":17.56,"sma_60":20.3,"sma_120":20.92},{"date":"2025-04-17","open":15.42,"high":15.49,"low":15.02,"close":15.27,"volume":675894,"rsi_14":35.67,"sma_20":17.3,"sma_60":20.17,"sma_120":20.9},{"date":"2025-04-21","open":15.26,"high":15.61,"low":15.11,"close":15.61,"volume":815757,"rsi_14":38.06,"sma_20":17.15,"sma_60":20.07,"sma_120":20.89},{"date":"2025-04-22","open":15.96,"high":16.34,"low":15.83,"close":16.25,"volume":768051,"rsi_14":38.06,"sma_20":17.07,"sma_60":19.96,"sma_120":20.88},{"date":"2025-04-23","open":16.76,"high":16.96,"low":16.43,"close":16.6,"volume":813809,"rsi_14":39.44,"sma_20":17.0,"sma_60":19.86,"sma_120":20.86},{"date":"2025-04-24","open":16.39,"high":16.93,"low":16.27,"close":16.82,"volume":692848,"rsi_14":45.65,"sma_20":16.93,"sma_60":19.76,"sma_120":20.84},{"date":"2025-04-25","open":16.9,"high":16.9,"low":16.45,"close":16.65,"volume":469937,"rsi_14":51.09,"sma_20":16.8,"sma_60":19.66,"sma_120":20.82},{"date":"2025-04-28","open":16.93,"high":17.36,"low":16.84,"close":17.21,"volume":554018,"rsi_14":58.56,"sma_20":16.76,"sma_60":19.56,"sma_120":20.8},{"date":"2025-04-29","open":16.88,"high":17.32,"low":16.88,"close":17.19,"volume":476776,"rsi_14":74.3,"sma_20":16.71,"sma_60":19.47,"sma_120":20.78},{"date":"2025-04-30","open":17.31,"high":17.69,"low":17.18,"close":17.61,"volume":768918,"rsi_14":68.65,"sma_20":16.66,"sma_60":19.39,"sma_120":20.77},{"date":"2025-05-01","open":17.58,"high":17.85,"low":17.58,"close":17.77,"volume":355196,"rsi_14":77.28,"sma_20":16.6,"sma_60":19.3,"sma_120":20.76},{"date":"2025-05-02","open":17.78,"high":17.9,"low":17.43,"close":17.7,"volume":931295,"rsi_14":74.17,"sma_20":16.6,"sma_60":19.22,"sma_120":20.76},{"date":"2025-05-05","open":17.78,"high":18.14,"low":17.66,"close":18.1,"volume":987435,"rsi_14":73.56,"sma_20":16.69,"sma_60":19.15,"sma_120":20.75},{"date":"2025-05-06","open":18.12,"high":18.39,"low":18.07,"close":18.15,"volume":1384541,"rsi_14":72.38,"sma_20":16.81,"sma_60":19.08,"sma_120":20.74},{"date":"2025-05-07","open":17.6,"high":17.71,"low":17.11,"close":17.25,"volume":1002285,"rsi_14":73.2,"sma_20":16.98,"sma_60":18.98,"sma_120":20.73},{"date":"2025-05-08","open":17.41,"high":18.28,"low":17.29,"close":18.09,"volume":1530382,"rsi_14":77.38,"sma_20":17.11,"sma_60":18.92,"sma_120":20.74},{"date":"2025-05-09","open":18.61,"high":19.87,"low":18.61,"close":19.21,"volume":2092374,"rsi_14":80.4,"sma_20":17.32,"sma_60":18.88,"sma_120":20.75},{"date":"2025-05-12","open":20.05,"high":20.51,"low":19.78,"close":20.15,"volume":1945805,"rsi_14":81.32,"sma_20":17.56,"sma_60":18.84,"sma_120":20.78},{"date":"2025-05-13","open":19.22,"high":19.63,"low":19.05,"close":19.37,"volume":956950,"rsi_14":70.88,"sma_20":17.74,"sma_60":18.8,"sma_120":20.8},{"date":"2025-05-14","open":19.49,"high":19.7,"low":19.3,"close":19.45,"volume":445555,"rsi_14":70.27,"sma_20":17.9,"sma_60":18.76,"sma_120":20.82},{"date":"2025-05-15","open":19.67,"high":20.43,"low":19.57,"close":20.28,"volume":1608172,"rsi_14":75.34,"sma_20":18.16,"sma_60":18.74,"sma_120":20.85},{"date":"2025-05-16","open":20.02,"high":20.19,"low":19.59,"close":19.83,"volume":566262,"rsi_14":68.6,"sma_20":18.4,"sma_60":18.7,"sma_120":20.87},{"date":"2025-05-19","open":20.13,"high":20.46,"low":19.93,"close":20.29,"volume":1291105,"rsi_14":70.7,"sma_20":18.64,"sma_60":18.71,"sma_120":20.9},{"date":"2025-05-20","open":20.51,"high":20.68,"low":20.3,"close":20.4,"volume":481942,"rsi_14":69.43,"sma_20":18.85,"sma_60":18.73,"sma_120":20.94},{"date":"2025-05-21","open":20.09,"high":20.39,"low":19.75,"close":20.28,"volume":1141956,"rsi_14":67.58,"sma_20":19.04,"sma_60":18.73,"sma_120":20.97},{"date":"2025-05-22","open":21.29,"high":21.77,"low":21.09,"close":21.67,"volume":2093293,"rsi_14":73.44,"sma_20":19.29,"sma_60":18.76,"sma_120":21.01},{"date":"2025-05-23","open":17.82,"high":18.29,"low":17.21,"close":17.86,"volume":9185381,"rsi_14":49.01,"sma_20":19.35,"sma_60":18.72,"sma_120":21.01},{"date":"2025-05-27","open":17.34,"high":17.36,"low":16.92,"close":17.0,"volume":2493037,"rsi_14":45.45,"sma_20":19.34,"sma_60":18.66,"sma_120":20.99},{"date":"2025-05-28","open":16.96,"high":17.04,"low":16.77,"close":16.91,"volume":1085965,"rsi_14":48.6,"sma_20":19.32,"sma_60":18.62,"sma_120":20.94},{"date":"2025-05-29","open":17.37,"high":17.37,"low":17.01,"close":17.11,"volume":1728440,"rsi_14":45.64,"sma_20":19.3,"sma_60":18.57,"sma_120":20.88},{"date":"2025-05-30","open":16.73,"high":16.75,"low":16.34,"close":16.62,"volume":1160113,"rsi_14":37.77,"sma_20":19.24,"sma_60":18.52,"sma_120":20.82},{"date":"2025-06-02","open":16.6,"high":16.88,"low":16.37,"close":16.78,"volume":1503382,"rsi_14":32.8,"sma_20":19.19,"sma_60":18.49,"sma_120":20.76},{"date":"2025-06-03","open":16.99,"high":16.99,"low":16.55,"close":16.77,"volume":669198,"rsi_14":35.57,"sma_20":19.12,"sma_60":18.44,"sma_120":20.7},{"date":"2025-06-04","open":17.47,"high":18.05,"low":17.36,"close":17.74,"volume":2232897,"rsi_14":41.4,"sma_20":19.1,"sma_60":18.42,"sma_120":20.65},{"date":"2025-06-05","open":17.79,"high":17.97,"low":17.65,"close":17.71,"volume":1015511,"rsi_14":35.94,"sma_20":19.13,"sma_60":18.39,"sma_120":20.6},{"date":"2025-06-06","open":17.22,"high":17.61,"low":17.07,"close":17.58,"volume":984915,"rsi_14":37.21,"sma_20":19.1,"sma_60":18.34,"sma_120":20.56},{"date":"2025-06-09","open":17.72,"high":18.03,"low":17.6,"close":18.02,"volume":917914,"rsi_14":37.07,"sma_20":19.04,"sma_60":18.32,"sma_120":20.51},{"date":"2025-06-10","open":18.04,"high":18.37,"low":17.79,"close":18.29,"volume":841883,"rsi_14":38.24,"sma_20":18.94,"sma_60":18.29,"sma_120":20.46},{"date":"2025-06-11","open":18.4,"high":18.48,"low":18.04,"close":18.16,"volume":706726,"rsi_14":38.19,"sma_20":18.88,"sma_60":18.24,"sma_120":20.41},{"date":"2025-06-12","open":17.88,"high":17.95,"low":17.69,"close":17.93,"volume":809401,"rsi_14":26.09,"sma_20":18.8,"sma_60":18.19,"sma_120":20.36},{"date":"2025-06-13","open":17.48,"high":17.55,"low":17.22,"close":17.25,"volume":747897,"rsi_14":43.45,"sma_20":18.65,"sma_60":18.12,"sma_120":20.31},{"date":"2025-06-16","open":17.43,"high":17.75,"low":17.32,"close":17.61,"volume":668731,"rsi_14":57.21,"sma_20":18.53,"sma_60":18.08,"sma_120":20.27},{"date":"2025-06-17","open":17.56,"high":17.64,"low":17.44,"close":17.46,"volume":430365,"rsi_14":56.42,"sma_20":18.39,"sma_60":18.06,"sma_120":20.22},{"date":"2025-06-18","open":17.4,"high":17.65,"low":17.39,"close":17.53,"volume":490010,"rsi_14":55.08,"sma_20":18.24,"sma_60":18.05,"sma_120":20.17},{"date":"2025-06-20","open":16.99,"high":17.14,"low":16.75,"close":16.81,"volume":1278182,"rsi_14":52.13,"sma_20":18.06,"sma_60":18.04,"sma_120":20.11},{"date":"2025-06-23","open":16.74,"high":16.99,"low":16.63,"close":16.89,"volume":798988,"rsi_14":51.36,"sma_20":17.82,"sma_60":18.01,"sma_120":20.04},{"date":"2025-06-24","open":17.22,"high":17.5,"low":17.09,"close":17.44,"volume":601642,"rsi_14":56.97,"sma_20":17.8,"sma_60":17.98,"sma_120":19.99},{"date":"2025-06-25","open":17.52,"high":17.56,"low":17.26,"close":17.44,"volume":564651,"rsi_14":46.08,"sma_20":17.82,"sma_60":17.97,"sma_120":19.94},{"date":"2025-06-26","open":17.55,"high":17.58,"low":17.12,"close":17.37,"volume":646717,"rsi_14":45.61,"sma_20":17.84,"sma_60":17.96,"sma_120":19.89},{"date":"2025-06-27","open":17.45,"high":17.45,"low":17.22,"close":17.4,"volume":453070,"rsi_14":47.68,"sma_20":17.86,"sma_60":17.94,"sma_120":19.83},{"date":"2025-06-30","open":17.71,"high":17.89,"low":17.48,"close":17.79,"volume":514193,"rsi_14":47.0,"sma_20":17.92,"sma_60":17.92,"sma_120":19.75},{"date":"2025-07-01","open":17.74,"high":18.06,"low":17.74,"close":17.98,"volume":426241,"rsi_14":45.72,"sma_20":17.98,"sma_60":17.93,"sma_120":19.7},{"date":"2025-07-02","open":17.77,"high":17.77,"low":17.53,"close":17.68,"volume":519442,"rsi_14":43.62,"sma_20":18.03,"sma_60":17.95,"sma_120":19.64},{"date":"2025-07-03","open":17.62,"high":17.64,"low":17.49,"close":17.61,"volume":175905,"rsi_14":45.6,"sma_20":18.02,"sma_60":17.98,"sma_120":19.59},{"date":"2025-07-07","open":17.64,"high":18.31,"low":17.64,"close":18.09,"volume":743528,"rsi_14":62.15,"sma_20":18.04,"sma_60":18.05,"sma_120":19.54},{"date":"2025-07-08","open":18.14,"high":18.22,"low":17.77,"close":17.9,"volume":495297,"rsi_14":54.46,"sma_20":18.06,"sma_60":18.09,"sma_120":19.5},{"date":"2025-07-09","open":17.64,"high":17.8,"low":17.43,"close":17.72,"volume":599131,"rsi_14":53.98,"sma_20":18.04,"sma_60":18.13,"sma_120":19.46},{"date":"2025-07-10","open":17.58,"high":17.72,"low":17.28,"close":17.67,"volume":551698,"rsi_14":52.07,"sma_20":18.01,"sma_60":18.17,"sma_120":19.42},{"date":"2025-07-11","open":17.48,"high":17.55,"low":17.23,"close":17.32,"volume":402702,"rsi_14":58.86,"sma_20":17.97,"sma_60":18.19,"sma_120":19.37},{"date":"2025-07-14","open":17.56,"high":17.6,"low":17.25,"close":17.47,"volume":688880,"rsi_14":59.67,"sma_20":17.94,"sma_60":18.22,"sma_120":19.33},{"date":"2025-07-15","open":17.73,"high":17.92,"low":17.62,"close":17.62,"volume":817532,"rsi_14":53.41,"sma_20":17.96,"sma_60":18.26,"sma_120":19.28},{"date":"2025-07-16","open":17.57,"high":17.57,"low":17.15,"close":17.32,"volume":461979,"rsi_14":47.96,"sma_20":17.95,"sma_60":18.29,"sma_120":19.23},{"date":"2025-07-17","open":17.21,"high":17.55,"low":17.21,"close":17.42,"volume":553544,"rsi_14":50.84,"sma_20":17.94,"sma_60":18.32,"sma_120":19.2},{"date":"2025-07-18","open":17.6,"high":17.82,"low":17.35,"close":17.38,"volume":368979,"rsi_14":49.66,"sma_20":17.94,"sma_60":18.34,"sma_120":19.15},{"date":"2025-07-21","open":17.37,"high":17.4,"low":17.18,"close":17.23,"volume":507529,"rsi_14":39.42,"sma_20":17.96,"sma_60":18.35,"sma_120":19.11},{"date":"2025-07-22","open":17.27,"high":17.27,"low":16.98,"close":17.24,"volume":494724,"rsi_14":35.16,"sma_20":17.98,"sma_60":18.36,"sma_120":19.06},{"date":"2025-07-23","open":17.19,"high":17.35,"low":17.08,"close":17.15,"volume":605308,"rsi_14":38.46,"sma_20":17.96,"sma_60":18.37,"sma_120":19.02},{"date":"2025-07-24","open":18.1,"high":18.86,"low":18.1,"close":18.51,"volume":1581789,"rsi_14":62.57,"sma_20":18.02,"sma_60":18.39,"sma_120":18.98},{"date":"2025-07-25","open":18.71,"high":18.83,"low":18.23,"close":18.72,"volume":718280,"rsi_14":59.59,"sma_20":18.08,"sma_60":18.42,"sma_120":18.95},{"date":"2025-07-28","open":18.73,"high":18.98,"low":18.61,"close":18.66,"volume":604437,"rsi_14":61.96,"sma_20":18.15,"sma_60":18.43,"sma_120":18.91},{"date":"2025-07-29","open":18.7,"high":19.18,"low":18.7,"close":18.92,"volume":806667,"rsi_14":70.31,"sma_20":18.22,"sma_60":18.46,"sma_120":18.88},{"date":"2025-07-30","open":19.25,"high":19.61,"low":19.11,"close":19.24,"volume":967965,"rsi_14":73.96,"sma_20":18.29,"sma_60":18.49,"sma_120":18.86},{"date":"2025-07-31","open":18.31,"high":18.65,"low":18.04,"close":18.45,"volume":1023685,"rsi_14":65.89,"sma_20":18.34,"sma_60":18.5,"sma_120":18.83},{"date":"2025-08-01","open":18.15,"high":18.17,"low":17.71,"close":17.91,"volume":732466,"rsi_14":57.11,"sma_20":18.37,"sma_60":18.5,"sma_120":18.79},{"date":"2025-08-04","open":18.64,"high":18.71,"low":18.41,"close":18.71,"volume":521280,"rsi_14":62.45,"sma_20":18.41,"sma_60":18.53,"sma_120":18.75},{"date":"2025-08-05","open":18.69,"high":18.95,"low":18.69,"close":18.93,"volume":535460,"rsi_14":67.61,"sma_20":18.48,"sma_60":18.54,"sma_120":18.73},{"date":"2025-08-06","open":18.88,"high":19.05,"low":18.7,"close":19.02,"volume":365710,"rsi_14":67.61,"sma_20":18.56,"sma_60":18.55,"sma_120":18.71},{"date":"2025-08-07","open":19.68,"high":19.86,"low":19.55,"close":19.69,"volume":592879,"rsi_14":71.81,"sma_20":18.67,"sma_60":18.54,"sma_120":18.69},{"date":"2025-08-08","open":19.42,"high":19.54,"low":19.26,"close":19.44,"volume":249539,"rsi_14":70.63,"sma_20":18.79,"sma_60":18.55,"sma_120":18.67},{"date":"2025-08-11","open":19.46,"high":19.6,"low":19.33,"close":19.37,"volume":387077,"rsi_14":69.77,"sma_20":18.9,"sma_60":18.55,"sma_120":18.65},{"date":"2025-08-12","open":19.26,"high":19.38,"low":19.07,"close":19.34,"volume":372715,"rsi_14":70.46,"sma_20":19.0,"sma_60":18.54,"sma_120":18.64},{"date":"2025-08-13","open":19.79,"high":19.79,"low":19.41,"close":19.63,"volume":397064,"rsi_14":63.98,"sma_20":19.13,"sma_60":18.54,"sma_120":18.62},{"date":"2025-08-14","open":19.1,"high":19.11,"low":18.8,"close":18.84,"volume":358129,"rsi_14":53.14,"sma_20":19.21,"sma_60":18.52,"sma_120":18.61},{"date":"2025-08-15","open":18.98,"high":19.08,"low":18.91,"close":19.04,"volume":276749,"rsi_14":55.42,"sma_20":19.31,"sma_60":18.5,"sma_120":18.61},{"date":"2025-08-18","open":19.59,"high":20.15,"low":19.59,"close":19.91,"volume":643495,"rsi_14":58.4,"sma_20":19.46,"sma_60":18.49,"sma_120":18.61},{"date":"2025-08-19","open":19.77,"high":19.85,"low":19.25,"close":19.43,"volume":515527,"rsi_14":51.59,"sma_20":19.58,"sma_60":18.46,"sma_120":18.61},{"date":"2025-08-20","open":19.98,"high":20.22,"low":19.58,"close":20.11,"volume":1186055,"rsi_14":63.97,"sma_20":19.75,"sma_60":18.5,"sma_120":18.61},{"date":"2025-08-21","open":21.73,"high":22.06,"low":21.09,"close":21.4,"volume":5352148,"rsi_14":75.9,"sma_20":19.91,"sma_60":18.58,"sma_120":18.62},{"date":"2025-08-22","open":23.52,"high":25.81,"low":23.45,"close":25.7,"volume":6841104,"rsi_14":84.17,"sma_20":20.28,"sma_60":18.74,"sma_120":18.68},{"date":"2025-08-25","open":24.94,"high":25.25,"low":24.23,"close":24.72,"volume":2816990,"rsi_14":76.32,"sma_20":20.61,"sma_60":18.87,"sma_120":18.72},{"date":"2025-08-26","open":24.89,"high":25.29,"low":24.65,"close":25.09,"volume":1137440,"rsi_14":76.88,"sma_20":20.93,"sma_60":19.02,"sma_120":18.77},{"date":"2025-08-27","open":24.33,"high":24.33,"low":23.86,"close":24.0,"volume":1473650,"rsi_14":68.46,"sma_20":21.17,"sma_60":19.15,"sma_120":18.82},{"date":"2025-08-28","open":23.87,"high":23.9,"low":23.49,"close":23.72,"volume":1282573,"rsi_14":68.29,"sma_20":21.45,"sma_60":19.27,"sma_120":18.86},{"date":"2025-08-29","open":23.87,"high":24.27,"low":23.75,"close":23.99,"volume":600637,"rsi_14":69.37,"sma_20":21.76,"sma_60":19.38,"sma_120":18.9},{"date":"2025-09-02","open":23.58,"high":24.08,"low":23.46,"close":23.93,"volume":746033,"rsi_14":69.2,"sma_20":22.03,"sma_60":19.5,"sma_120":18.94},{"date":"2025-09-03","open":23.61,"high":24.02,"low":23.5,"close":23.99,"volume":665939,"rsi_14":68.59,"sma_20":22.29,"sma_60":19.61,"sma_120":18.97},{"date":"2025-09-04","open":23.36,"high":23.58,"low":23.13,"close":23.52,"volume":1359591,"rsi_14":70.57,"sma_20":22.53,"sma_60":19.71,"sma_120":19.01},{"date":"2025-09-05","open":24.01,"high":24.01,"low":23.73,"close":23.95,"volume":624423,"rsi_14":70.42,"sma_20":22.73,"sma_60":19.8,"sma_120":19.05},{"date":"2025-09-08","open":24.9,"high":25.06,"low":24.61,"close":25.04,"volume":736408,"rsi_14":70.96,"sma_20":23.01,"sma_60":19.92,"sma_120":19.08},{"date":"2025-09-09","open":25.1,"high":25.31,"low":24.9,"close":25.27,"volume":508848,"rsi_14":74.59,"sma_20":23.3,"sma_60":20.05,"sma_120":19.12},{"date":"2025-09-10","open":24.85,"high":24.86,"low":24.56,"close":24.72,"volume":620651,"rsi_14":69.35,"sma_20":23.56,"sma_60":20.17,"sma_120":19.15},{"date":"2025-09-11","open":24.31,"high":24.85,"low":24.19,"close":24.71,"volume":475077,"rsi_14":65.3,"sma_20":23.81,"sma_60":20.3,"sma_120":19.19},{"date":"2025-09-12","open":24.05,"high":24.16,"low":23.52,"close":24.15,"volume":903360,"rsi_14":35.02,"sma_20":24.07,"sma_60":20.41,"sma_120":19.23},{"date":"2025-09-15","open":24.24,"high":24.3,"low":24.01,"close":24.07,"volume":792845,"rsi_14":41.11,"sma_20":24.32,"sma_60":20.52,"sma_120":19.29},{"date":"2025-09-16","open":24.14,"high":24.27,"low":23.93,"close":24.23,"volume":476964,"rsi_14":38.61,"sma_20":24.53,"sma_60":20.65,"sma_120":19.34},{"date":"2025-09-17","open":24.42,"high":24.52,"low":24.11,"close":24.44,"volume":936866,"rsi_14":51.87,"sma_20":24.77,"sma_60":20.78,"sma_120":19.39},{"date":"2025-09-18","open":24.03,"high":24.22,"low":23.81,"close":24.19,"volume":1192660,"rsi_14":52.24,"sma_20":24.97,"sma_60":20.89,"sma_120":19.44},{"date":"2025-09-19","open":24.4,"high":24.95,"low":24.23,"close":24.46,"volume":673692,"rsi_14":52.35,"sma_20":25.11,"sma_60":21.01,"sma_120":19.49},{"date":"2025-09-22","open":24.39,"high":24.43,"low":23.84,"close":23.85,"volume":575480,"rsi_14":46.17,"sma_20":25.0,"sma_60":21.12,"sma_120":19.54},{"date":"2025-09-23","open":23.44,"high":23.49,"low":22.95,"close":22.98,"volume":714400,"rsi_14":38.34,"sma_20":24.9,"sma_60":21.22,"sma_120":19.58},{"date":"2025-09-24","open":22.84,"high":22.86,"low":22.51,"close":22.61,"volume":534325,"rsi_14":39.03,"sma_20":24.76,"sma_60":21.3,"sma_120":19.61},{"date":"2025-09-25","open":22.34,"high":22.34,"low":21.61,"close":21.77,"volume":1088329,"rsi_14":32.22,"sma_20":24.63,"sma_60":21.36,"sma_120":19.64},{"date":"2025-09-26","open":22.76,"high":23.0,"low":21.67,"close":21.74,"volume":1309111,"rsi_14":17.37,"sma_20":24.51,"sma_60":21.43,"sma_120":19.69},{"date":"2025-09-29","open":22.08,"high":22.33,"low":21.84,"close":21.93,"volume":1305030,"rsi_14":16.73,"sma_20":24.39,"sma_60":21.51,"sma_120":19.74},{"date":"2025-09-30","open":22.33,"high":22.35,"low":21.89,"close":21.97,"volume":639821,"rsi_14":19.52,"sma_20":24.28,"sma_60":21.57,"sma_120":19.81},{"date":"2025-10-01","open":22.02,"high":22.17,"low":21.81,"close":22.01,"volume":859605,"rsi_14":20.26,"sma_20":24.16,"sma_60":21.64,"sma_120":19.87},{"date":"2025-10-02","open":21.71,"high":21.78,"low":21.16,"close":21.34,"volume":1451669,"rsi_14":19.75,"sma_20":24.03,"sma_60":21.71,"sma_120":19.92},{"date":"2025-10-03","open":21.52,"high":21.52,"low":21.07,"close":21.13,"volume":699127,"rsi_14":19.22,"sma_20":23.89,"sma_60":21.77,"sma_120":19.97},{"date":"2025-10-06","open":21.12,"high":21.52,"low":21.06,"close":21.37,"volume":764363,"rsi_14":20.52,"sma_20":23.7,"sma_60":21.83,"sma_120":20.01},{"date":"2025-10-07","open":21.17,"high":21.48,"low":20.6,"close":20.77,"volume":1354505,"rsi_14":14.93,"sma_20":23.47,"sma_60":21.89,"sma_120":20.05},{"date":"2025-10-08","open":21.16,"high":21.43,"low":21.02,"close":21.18,"volume":756304,"rsi_14":22.1,"sma_20":23.29,"sma_60":21.95,"sma_120":20.1},{"date":"2025-10-09","open":21.83,"high":22.06,"low":21.52,"close":21.52,"volume":936065,"rsi_14":23.08,"sma_20":23.13,"sma_60":22.02,"sma_120":20.16},{"date":"2025-10-10","open":22.01,"high":22.32,"low":20.61,"close":20.75,"volume":2526144,"rsi_14":22.43,"sma_20":22.95,"sma_60":22.08,"sma_120":20.2},{"date":"2025-10-13","open":21.76,"high":22.11,"low":21.58,"close":21.91,"volume":1419328,"rsi_14":40.89,"sma_20":22.84,"sma_60":22.16,"sma_120":20.25},{"date":"2025-10-14","open":21.31,"high":21.81,"low":21.19,"close":21.65,"volume":1048271,"rsi_14":41.72,"sma_20":22.71,"sma_60":22.23,"sma_120":20.29},{"date":"2025-10-15","open":22.34,"high":22.56,"low":22.07,"close":22.22,"volume":1540682,"rsi_14":54.08,"sma_20":22.6,"sma_60":22.32,"sma_120":20.34},{"date":"2025-10-16","open":21.96,"high":22.02,"low":21.66,"close":21.83,"volume":1294361,"rsi_14":50.75,"sma_20":22.48,"sma_60":22.4,"sma_120":20.38},{"date":"2025-10-17","open":21.11,"high":21.64,"low":21.07,"close":21.53,"volume":557704,"rsi_14":46.64,"sma_20":22.33,"sma_60":22.45,"sma_120":20.42},{"date":"2025-10-20","open":21.64,"high":22.12,"low":21.52,"close":21.97,"volume":554557,"rsi_14":50.0,"sma_20":22.23,"sma_60":22.5,"sma_120":20.46},{"date":"2025-10-21","open":21.63,"high":21.63,"low":21.2,"close":21.36,"volume":696617,"rsi_14":45.29,"sma_20":22.15,"sma_60":22.55,"sma_120":20.49},{"date":"2025-10-22","open":21.38,"high":21.73,"low":21.21,"close":21.31,"volume":637867,"rsi_14":49.77,"sma_20":22.08,"sma_60":22.59,"sma_120":20.52},{"date":"2025-10-23","open":21.28,"high":21.72,"low":21.28,"close":21.47,"volume":500539,"rsi_14":52.65,"sma_20":22.07,"sma_60":22.62,"sma_120":20.55},{"date":"2025-10-24","open":21.85,"high":21.91,"low":21.13,"close":21.59,"volume":594328,"rsi_14":51.82,"sma_20":22.06,"sma_60":22.67,"sma_120":20.58},{"date":"2025-10-27","open":21.65,"high":22.29,"low":21.63,"close":21.67,"volume":697498,"rsi_14":57.96,"sma_20":22.04,"sma_60":22.73,"sma_120":20.61},{"date":"2025-10-28","open":21.36,"high":21.49,"low":20.99,"close":21.08,"volume":777928,"rsi_14":49.16,"sma_20":22.0,"sma_60":22.77,"sma_120":20.65},{"date":"2025-10-29","open":21.08,"high":21.14,"low":20.88,"close":21.0,"volume":1366561,"rsi_14":45.26,"sma_20":21.95,"sma_60":22.8,"sma_120":20.67},{"date":"2025-10-30","open":20.95,"high":21.13,"low":20.74,"close":20.86,"volume":466305,"rsi_14":51.09,"sma_20":21.92,"sma_60":22.83,"sma_120":20.69},{"date":"2025-10-31","open":20.58,"high":20.87,"low":20.53,"close":20.81,"volume":397839,"rsi_14":35.71,"sma_20":21.91,"sma_60":22.84,"sma_120":20.69},{"date":"2025-11-03","open":20.92,"high":20.98,"low":20.67,"close":20.82,"volume":418703,"rsi_14":38.42,"sma_20":21.88,"sma_60":22.86,"sma_120":20.7},{"date":"2025-11-04","open":20.82,"high":20.84,"low":20.22,"close":20.61,"volume":456465,"rsi_14":25.08,"sma_20":21.87,"sma_60":22.88,"sma_120":20.71},{"date":"2025-11-05","open":20.7,"high":21.09,"low":20.69,"close":20.98,"volume":332618,"rsi_14":36.78,"sma_20":21.86,"sma_60":22.9,"sma_120":20.72},{"date":"2025-11-06","open":20.51,"high":20.63,"low":20.16,"close":20.19,"volume":505183,"rsi_14":31.84,"sma_20":21.79,"sma_60":22.91,"sma_120":20.72},{"date":"2025-11-07","open":20.21,"high":20.21,"low":19.87,"close":20.2,"volume":527297,"rsi_14":22.92,"sma_20":21.76,"sma_60":22.93,"sma_120":20.72},{"date":"2025-11-10","open":21.02,"high":21.42,"low":20.97,"close":21.21,"volume":508587,"rsi_14":48.01,"sma_20":21.73,"sma_60":22.96,"sma_120":20.73},{"date":"2025-11-11","open":21.31,"high":21.31,"low":21.02,"close":21.22,"volume":271909,"rsi_14":48.79,"sma_20":21.7,"sma_60":22.98,"sma_120":20.74},{"date":"2025-11-12","open":21.81,"high":21.81,"low":21.26,"close":21.36,"volume":768914,"rsi_14":48.52,"sma_20":21.66,"sma_60":23.01,"sma_120":20.73},{"date":"2025-11-13","open":21.43,"high":21.43,"low":20.74,"close":20.78,"volume":790155,"rsi_14":40.05,"sma_20":21.61,"sma_60":23.02,"sma_120":20.76},{"date":"2025-11-14","open":20.78,"high":21.33,"low":20.78,"close":20.88,"volume":952715,"rsi_14":40.33,"sma_20":21.57,"sma_60":23.0,"sma_120":20.79},{"date":"2025-11-17","open":20.76,"high":20.95,"low":20.59,"close":20.65,"volume":351444,"rsi_14":44.13,"sma_20":21.51,"sma_60":22.91,"sma_120":20.82},{"date":"2025-11-18","open":20.31,"high":20.73,"low":20.3,"close":20.66,"volume":622257,"rsi_14":45.48,"sma_20":21.47,"sma_60":22.84,"sma_120":20.85},{"date":"2025-11-19","open":20.69,"high":20.69,"low":20.02,"close":20.1,"volume":1135907,"rsi_14":40.71,"sma_20":21.41,"sma_60":22.75,"sma_120":20.88},{"date":"2025-11-20","open":20.13,"high":20.13,"low":18.85,"close":19.13,"volume":1613024,"rsi_14":33.27,"sma_20":21.29,"sma_60":22.66,"sma_120":20.9},{"date":"2025-11-21","open":18.41,"high":19.25,"low":18.16,"close":19.11,"volume":1231505,"rsi_14":33.01,"sma_20":21.16,"sma_60":22.58,"sma_120":20.92},{"date":"2025-11-24","open":18.37,"high":18.95,"low":18.37,"close":18.8,"volume":1512206,"rsi_14":32.38,"sma_20":21.01,"sma_60":22.48,"sma_120":20.93},{"date":"2025-11-25","open":19.01,"high":19.11,"low":18.57,"close":18.77,"volume":1390340,"rsi_14":26.94,"sma_20":20.9,"sma_60":22.39,"sma_120":20.94},{"date":"2025-11-26","open":19.13,"high":19.42,"low":19.06,"close":19.1,"volume":415829,"rsi_14":37.47,"sma_20":20.8,"sma_60":22.3,"sma_120":20.96},{"date":"2025-11-28","open":19.24,"high":19.46,"low":19.04,"close":19.41,"volume":431620,"rsi_14":41.44,"sma_20":20.72,"sma_60":22.23,"sma_120":20.97},{"date":"2025-12-01","open":19.21,"high":19.45,"low":19.14,"close":19.33,"volume":524002,"rsi_14":24.4,"sma_20":20.65,"sma_60":22.15,"sma_120":20.98},{"date":"2025-12-02","open":19.45,"high":19.68,"low":19.32,"close":19.4,"volume":272468,"rsi_14":25.59,"sma_20":20.58,"sma_60":22.05,"sma_120":20.99},{"date":"2025-12-03","open":18.86,"high":19.02,"low":18.8,"close":18.96,"volume":364750,"rsi_14":20.29,"sma_20":20.49,"sma_60":21.94,"sma_120":21.0},{"date":"2025-12-04","open":18.83,"high":18.83,"low":18.56,"close":18.76,"volume":413232,"rsi_14":22.4,"sma_20":20.38,"sma_60":21.84,"sma_120":21.01},{"date":"2025-12-05","open":18.84,"high":19.03,"low":18.73,"close":18.83,"volume":403341,"rsi_14":21.77,"sma_20":20.31,"sma_60":21.74,"sma_120":21.02},{"date":"2025-12-08","open":19.19,"high":19.57,"low":19.19,"close":19.44,"volume":725244,"rsi_14":35.04,"sma_20":20.27,"sma_60":21.66,"sma_120":21.04},{"date":"2025-12-09","open":18.87,"high":19.24,"low":18.68,"close":19.23,"volume":593214,"rsi_14":32.95,"sma_20":20.17,"sma_60":21.58,"sma_120":21.05},{"date":"2025-12-10","open":19.14,"high":19.29,"low":19.04,"close":19.24,"volume":328981,"rsi_14":38.24,"sma_20":20.07,"sma_60":21.49,"sma_120":21.07},{"date":"2025-12-11","open":18.88,"high":19.17,"low":18.84,"close":19.1,"volume":435107,"rsi_14":49.48,"sma_20":19.95,"sma_60":21.4,"sma_120":21.09},{"date":"2025-12-12","open":19.21,"high":19.38,"low":19.02,"close":19.08,"volume":294394,"rsi_14":49.48,"sma_20":19.86,"sma_60":21.32,"sma_120":21.1},{"date":"2025-12-15","open":19.38,"high":19.65,"low":19.31,"close":19.63,"volume":681739,"rsi_14":63.58,"sma_20":19.8,"sma_60":21.23,"sma_120":21.12},{"date":"2025-12-16","open":19.52,"high":19.76,"low":19.22,"close":19.74,"volume":817127,"rsi_14":65.42,"sma_20":19.75,"sma_60":21.16,"sma_120":21.14},{"date":"2025-12-17","open":19.85,"high":19.86,"low":19.6,"close":19.62,"volume":1295711,"rsi_14":58.86,"sma_20":19.7,"sma_60":21.11,"sma_120":21.16},{"date":"2025-12-18","open":19.23,"high":19.47,"low":18.9,"close":19.22,"volume":803256,"rsi_14":46.93,"sma_20":19.65,"sma_60":21.05,"sma_120":21.17},{"date":"2025-12-19","open":19.37,"high":19.38,"low":19.15,"close":19.15,"volume":512834,"rsi_14":47.08,"sma_20":19.66,"sma_60":21.0,"sma_120":21.18},{"date":"2025-12-22","open":19.34,"high":19.43,"low":19.25,"close":19.4,"volume":342101,"rsi_14":50.0,"sma_20":19.67,"sma_60":20.96,"sma_120":21.2},{"date":"2025-12-23","open":18.92,"high":19.17,"low":18.83,"close":19.12,"volume":363829,"rsi_14":52.75,"sma_20":19.69,"sma_60":20.91,"sma_120":21.21},{"date":"2025-12-24","open":18.82,"high":19.04,"low":18.8,"close":19.0,"volume":206607,"rsi_14":54.15,"sma_20":19.7,"sma_60":20.86,"sma_120":21.22},{"date":"2025-12-26","open":19.15,"high":19.28,"low":18.86,"close":19.17,"volume":367540,"rsi_14":55.63,"sma_20":19.7,"sma_60":20.82,"sma_120":21.23},{"date":"2025-12-29","open":18.74,"high":18.86,"low":18.54,"close":18.83,"volume":582795,"rsi_14":38.87,"sma_20":19.67,"sma_60":20.77,"sma_120":21.24},{"date":"2025-12-30","open":18.53,"high":18.68,"low":18.39,"close":18.49,"volume":570847,"rsi_14":37.16,"sma_20":19.63,"sma_60":20.73,"sma_120":21.25},{"date":"2025-12-31","open":18.43,"high":18.43,"low":18.22,"close":18.31,"volume":275665,"rsi_14":34.82,"sma_20":19.57,"sma_60":20.68,"sma_120":21.25},{"date":"2026-01-02","open":18.72,"high":19.17,"low":18.72,"close":19.03,"volume":459481,"rsi_14":49.06,"sma_20":19.58,"sma_60":20.65,"sma_120":21.27},{"date":"2026-01-05","open":18.97,"high":19.22,"low":18.67,"close":19.1,"volume":609044,"rsi_14":50.26,"sma_20":19.6,"sma_60":20.61,"sma_120":21.28},{"date":"2026-01-06","open":19.3,"high":19.4,"low":19.05,"close":19.32,"volume":428386,"rsi_14":45.35,"sma_20":19.62,"sma_60":20.57,"sma_120":21.3},{"date":"2026-01-07","open":19.25,"high":19.34,"low":18.98,"close":18.99,"volume":295335,"rsi_14":39.62,"sma_20":19.6,"sma_60":20.54,"sma_120":21.31},{"date":"2026-01-08","open":18.93,"high":19.26,"low":18.88,"close":19.21,"volume":213564,"rsi_14":44.41,"sma_20":19.6,"sma_60":20.5,"sma_120":21.33},{"date":"2026-01-09","open":19.29,"high":19.41,"low":19.25,"close":19.34,"volume":224354,"rsi_14":51.72,"sma_20":19.6,"sma_60":20.46,"sma_120":21.34},{"date":"2026-01-12","open":19.88,"high":20.21,"low":19.88,"close":19.95,"volume":771621,"rsi_14":60.15,"sma_20":19.65,"sma_60":20.42,"sma_120":21.37},{"date":"2026-01-13","open":19.43,"high":19.54,"low":19.06,"close":19.13,"volume":321975,"rsi_14":47.08,"sma_20":19.65,"sma_60":20.37,"sma_120":21.38},{"date":"2026-01-14","open":19.16,"high":19.32,"low":19.13,"close":19.17,"volume":293098,"rsi_14":50.57,"sma_20":19.62,"sma_60":20.33,"sma_120":21.39},{"date":"2026-01-15","open":19.37,"high":19.38,"low":19.08,"close":19.18,"volume":582565,"rsi_14":52.1,"sma_20":19.6,"sma_60":20.28,"sma_120":21.39},{"date":"2026-01-16","open":19.07,"high":19.11,"low":18.72,"close":18.84,"volume":332745,"rsi_14":46.19,"sma_20":19.56,"sma_60":20.24,"sma_120":21.4},{"date":"2026-01-20","open":18.74,"high":19.1,"low":18.59,"close":18.63,"volume":636875,"rsi_14":47.69,"sma_20":19.53,"sma_60":20.2,"sma_120":21.39},{"date":"2026-01-21","open":19.23,"high":19.62,"low":19.14,"close":19.51,"volume":534618,"rsi_14":60.78,"sma_20":19.54,"sma_60":20.16,"sma_120":21.39},{"date":"2026-01-22","open":19.53,"high":19.7,"low":19.46,"close":19.54,"volume":182890,"rsi_14":63.35,"sma_20":19.55,"sma_60":20.13,"sma_120":21.4},{"date":"2026-01-23","open":19.47,"high":19.47,"low":19.23,"close":19.38,"volume":165300,"rsi_14":54.22,"sma_20":19.56,"sma_60":20.09,"sma_120":21.41},{"date":"2026-01-26","open":18.77,"high":18.86,"low":18.56,"close":18.68,"volume":468700,"rsi_14":45.51,"sma_20":19.55,"sma_60":20.05,"sma_120":21.41},{"date":"2026-01-27","open":18.56,"high":18.6,"low":18.27,"close":18.33,"volume":354600,"rsi_14":39.76,"sma_20":19.5,"sma_60":20.0,"sma_120":21.4},{"date":"2026-01-28","open":18.76,"high":18.8,"low":18.42,"close":18.44,"volume":382500,"rsi_14":43.95,"sma_20":19.48,"sma_60":19.96,"sma_120":21.39},{"date":"2026-01-29","open":18.98,"high":19.1,"low":18.41,"close":18.45,"volume":1192700,"rsi_14":41.33,"sma_20":19.48,"sma_60":19.92,"sma_120":21.38},{"date":"2026-01-30","open":18.37,"high":18.37,"low":17.95,"close":18.03,"volume":668600,"rsi_14":36.04,"sma_20":19.47,"sma_60":19.87,"sma_120":21.37},{"date":"2026-02-02","open":17.71,"high":18.08,"low":17.71,"close":18.05,"volume":570000,"rsi_14":26.73,"sma_20":19.42,"sma_60":19.83,"sma_120":21.35},{"date":"2026-02-03","open":18.15,"high":18.3,"low":18.01,"close":18.16,"volume":187900,"rsi_14":35.55,"sma_20":19.37,"sma_60":19.78,"sma_120":21.34},{"date":"2026-02-04","open":18.16,"high":18.16,"low":17.8,"close":17.95,"volume":206600,"rsi_14":32.78,"sma_20":19.3,"sma_60":19.74,"sma_120":21.33},{"date":"2026-02-05","open":18.97,"high":19.14,"low":18.53,"close":18.59,"volume":1857900,"rsi_14":42.99,"sma_20":19.28,"sma_60":19.72,"sma_120":21.32},{"date":"2026-02-06","open":18.51,"high":18.65,"low":18.36,"close":18.47,"volume":1339800,"rsi_14":45.32,"sma_20":19.24,"sma_60":19.67,"sma_120":21.32},{"date":"2026-02-09","open":18.63,"high":18.79,"low":18.57,"close":18.64,"volume":1684637,"rsi_14":45.92,"sma_20":19.53,"sma_60":20.08,"sma_120":21.4},{"date":"2026-02-10","open":18.89,"high":19.0,"low":18.75,"close":18.78,"volume":1818630,"rsi_14":46.79,"sma_20":19.52,"sma_60":20.04,"sma_120":21.4},{"date":"2026-02-11","open":19.04,"high":19.24,"low":18.79,"close":19.16,"volume":980206,"rsi_14":48.49,"sma_20":19.52,"sma_60":20.01,"sma_120":21.4},{"date":"2026-02-12","open":19.09,"high":19.27,"low":18.49,"close":18.64,"volume":414645,"rsi_14":46.64,"sma_20":19.51,"sma_60":19.97,"sma_120":21.4},{"date":"2026-02-13","open":18.57,"high":18.89,"low":18.57,"close":18.82,"volume":287983,"rsi_14":46.23,"sma_20":19.52,"sma_60":19.93,"sma_120":21.39},{"date":"2026-02-17","open":19.28,"high":19.28,"low":18.97,"close":19.03,"volume":286139,"rsi_14":47.13,"sma_20":19.56,"sma_60":19.9,"sma_120":21.38},{"date":"2026-02-18","open":19.04,"high":19.24,"low":19.04,"close":19.15,"volume":631500,"rsi_14":60.93,"sma_20":19.14,"sma_60":19.44,"sma_120":21.09},{"date":"2026-02-19","open":18.99,"high":19.25,"low":18.98,"close":19.18,"volume":342400,"rsi_14":61.16,"sma_20":19.12,"sma_60":19.44,"sma_120":21.05},{"date":"2026-02-20","open":18.91,"high":19.19,"low":18.85,"close":19.14,"volume":270050,"rsi_14":69.19,"sma_20":19.1,"sma_60":19.44,"sma_120":21.01},{"date":"2026-02-23","open":19.27,"high":19.32,"low":19.01,"close":19.02,"volume":271000,"rsi_14":66.29,"sma_20":19.08,"sma_60":19.44,"sma_120":20.96},{"date":"2026-02-24","open":18.91,"high":18.98,"low":18.64,"close":18.92,"volume":226844,"rsi_14":47.54,"sma_20":19.56,"sma_60":19.84,"sma_120":21.37},{"date":"2026-02-25","open":19.05,"high":19.14,"low":18.76,"close":18.9,"volume":630742,"rsi_14":47.04,"sma_20":19.54,"sma_60":19.82,"sma_120":21.37},{"date":"2026-02-26","open":18.21,"high":18.35,"low":17.62,"close":17.76,"volume":769964,"rsi_14":36.57,"sma_20":19.47,"sma_60":19.78,"sma_120":21.35},{"date":"2026-02-27","open":17.74,"high":17.88,"low":17.58,"close":17.6,"volume":706195,"rsi_14":37.84,"sma_20":19.39,"sma_60":19.72,"sma_120":21.34},{"date":"2026-03-02","open":17.19,"high":17.19,"low":16.71,"close":16.98,"volume":817060,"rsi_14":35.02,"sma_20":19.27,"sma_60":19.65,"sma_120":21.31},{"date":"2026-03-03","open":16.5,"high":16.59,"low":15.98,"close":16.46,"volume":1109944,"rsi_14":20.36,"sma_20":19.09,"sma_60":19.56,"sma_120":21.29},{"date":"2026-03-04","open":16.66,"high":16.89,"low":16.59,"close":16.69,"volume":656313,"rsi_14":23.55,"sma_20":18.97,"sma_60":19.49,"sma_120":21.25},{"date":"2026-03-05","open":16.43,"high":16.51,"low":16.15,"close":16.24,"volume":637937,"rsi_14":25.59,"sma_20":18.82,"sma_60":19.41,"sma_120":21.21},{"date":"2026-03-06","open":16.43,"high":16.65,"low":16.41,"close":16.51,"volume":642217,"rsi_14":27.46,"sma_20":18.68,"sma_60":19.34,"sma_120":21.13},{"date":"2026-03-09","open":16.42,"high":16.62,"low":16.14,"close":16.58,"volume":601616,"rsi_14":22.77,"sma_20":18.56,"sma_60":19.27,"sma_120":21.06},{"date":"2026-03-10","open":16.57,"high":16.68,"low":16.32,"close":16.49,"volume":350126,"rsi_14":25.11,"sma_20":18.45,"sma_60":19.21,"sma_120":20.98},{"date":"2026-03-11","open":16.53,"high":16.62,"low":16.46,"close":16.49,"volume":330971,"rsi_14":21.88,"sma_20":18.3,"sma_60":19.17,"sma_120":20.91},{"date":"2026-03-12","open":16.57,"high":16.74,"low":16.36,"close":16.37,"volume":496347,"rsi_14":17.15,"sma_20":18.14,"sma_60":19.12,"sma_120":20.85},{"date":"2026-03-13","open":16.6,"high":16.6,"low":16.25,"close":16.32,"volume":373550,"rsi_14":14.67,"sma_20":18.02,"sma_60":19.08,"sma_120":20.78},{"date":"2026-03-16","open":16.6,"high":16.84,"low":16.5,"close":16.63,"volume":402667,"rsi_14":21.96,"sma_20":17.91,"sma_60":19.04,"sma_120":20.72},{"date":"2026-03-17","open":16.95,"high":17.3,"low":16.95,"close":17.1,"volume":481261,"rsi_14":30.2,"sma_20":17.8,"sma_60":19.01,"sma_120":20.65},{"date":"2026-03-18","open":16.9,"high":17.08,"low":16.63,"close":16.64,"volume":361916,"rsi_14":35.49,"sma_20":17.7,"sma_60":18.96,"sma_120":20.59},{"date":"2026-03-19","open":16.26,"high":16.52,"low":16.07,"close":16.4,"volume":369513,"rsi_14":34.57,"sma_20":17.57,"sma_60":18.91,"sma_120":20.53},{"date":"2026-03-20","open":16.4,"high":16.4,"low":15.87,"close":15.9,"volume":324268,"rsi_14":35.99,"sma_20":17.42,"sma_60":18.85,"sma_120":20.45},{"date":"2026-03-23","open":16.09,"high":16.25,"low":15.95,"close":16.0,"volume":302464,"rsi_14":43.31,"sma_20":17.25,"sma_60":18.8,"sma_120":20.37},{"date":"2026-03-24","open":15.94,"high":16.16,"low":15.9,"close":16.05,"volume":351063,"rsi_14":39.57,"sma_20":17.11,"sma_60":18.75,"sma_120":20.3},{"date":"2026-03-25","open":16.23,"high":16.47,"low":16.13,"close":16.21,"volume":286139,"rsi_14":49.83,"sma_20":16.97,"sma_60":18.71,"sma_120":20.23},{"date":"2026-03-26","open":15.67,"high":15.86,"low":15.43,"close":15.65,"volume":399294,"rsi_14":36.36,"sma_20":16.86,"sma_60":18.64,"sma_120":20.15},{"date":"2026-03-27","open":15.73,"high":15.81,"low":15.51,"close":15.52,"volume":263036,"rsi_14":33.84,"sma_20":16.75,"sma_60":18.58,"sma_120":20.08},{"date":"2026-03-30","open":15.27,"high":15.35,"low":14.95,"close":14.99,"volume":471056,"rsi_14":29.63,"sma_20":16.65,"sma_60":18.51,"sma_120":20.0},{"date":"2026-03-31","open":16.07,"high":16.07,"low":15.63,"close":15.82,"volume":891234,"rsi_14":42.83,"sma_20":16.62,"sma_60":18.45,"sma_120":19.93},{"date":"2026-04-01","open":15.93,"high":16.2,"low":15.92,"close":15.97,"volume":554633,"rsi_14":45.26,"sma_20":16.58,"sma_60":18.4,"sma_120":19.86},{"date":"2026-04-02","open":15.7,"high":15.86,"low":15.57,"close":15.68,"volume":344293,"rsi_14":43.49,"sma_20":16.55,"sma_60":18.33,"sma_120":19.78},{"date":"2026-04-06","open":15.73,"high":15.9,"low":15.69,"close":15.84,"volume":329404,"rsi_14":41.25,"sma_20":16.52,"sma_60":18.26,"sma_120":19.71},{"date":"2026-04-07","open":15.79,"high":15.98,"low":15.6,"close":15.72,"volume":379705,"rsi_14":34.02,"sma_20":16.48,"sma_60":18.2,"sma_120":19.65},{"date":"2026-04-08","open":16.5,"high":16.64,"low":16.4,"close":16.42,"volume":345972,"rsi_14":47.51,"sma_20":16.47,"sma_60":18.15,"sma_120":19.6},{"date":"2026-04-09","open":16.09,"high":16.09,"low":15.7,"close":15.94,"volume":332170,"rsi_14":45.44,"sma_20":16.44,"sma_60":18.1,"sma_120":19.55},{"date":"2026-04-10","open":15.72,"high":15.84,"low":15.44,"close":15.45,"volume":429133,"rsi_14":45.48,"sma_20":16.4,"sma_60":18.03,"sma_120":19.5},{"date":"2026-04-13","open":15.24,"high":15.49,"low":15.09,"close":15.46,"volume":449480,"rsi_14":44.33,"sma_20":16.35,"sma_60":17.97,"sma_120":19.44},{"date":"2026-04-14","open":15.5,"high":15.79,"low":15.38,"close":15.63,"volume":887325,"rsi_14":45.75,"sma_20":16.3,"sma_60":17.91,"sma_120":19.39},{"date":"2026-04-15","open":15.68,"high":15.76,"low":15.37,"close":15.66,"volume":469990,"rsi_14":44.33,"sma_20":16.23,"sma_60":17.85,"sma_120":19.33},{"date":"2026-04-16","open":15.72,"high":15.75,"low":15.53,"close":15.64,"volume":479425,"rsi_14":49.76,"sma_20":16.17,"sma_60":17.79,"sma_120":19.28},{"date":"2026-04-17","open":15.72,"high":15.8,"low":15.55,"close":15.65,"volume":683394,"rsi_14":51.48,"sma_20":16.14,"sma_60":17.75,"sma_120":19.24},{"date":"2026-04-20","open":15.48,"high":15.79,"low":15.48,"close":15.71,"volume":383727,"rsi_14":54.95,"sma_20":16.11,"sma_60":17.69,"sma_120":19.19},{"date":"2026-04-21","open":15.72,"high":15.76,"low":15.15,"close":15.22,"volume":337903,"rsi_14":35.9,"sma_20":16.05,"sma_60":17.62,"sma_120":19.13},{"date":"2026-04-22","open":15.15,"high":15.18,"low":14.98,"close":14.98,"volume":394892,"rsi_14":31.09,"sma_20":15.98,"sma_60":17.55,"sma_120":19.08},{"date":"2026-04-23","open":14.73,"high":14.93,"low":14.49,"close":14.58,"volume":854867,"rsi_14":30.0,"sma_20":15.88,"sma_60":17.46,"sma_120":19.02},{"date":"2026-04-24","open":15.09,"high":15.11,"low":14.97,"close":15.08,"volume":455506,"rsi_14":36.05,"sma_20":15.83,"sma_60":17.39,"sma_120":18.97},{"date":"2026-04-27","open":15.01,"high":15.1,"low":14.9,"close":14.94,"volume":239161,"rsi_14":35.71,"sma_20":15.78,"sma_60":17.31,"sma_120":18.9},{"date":"2026-04-28","open":14.66,"high":14.71,"low":14.57,"close":14.67,"volume":297810,"rsi_14":20.47,"sma_20":15.75,"sma_60":17.22,"sma_120":18.84},{"date":"2026-04-29","open":14.69,"high":14.87,"low":14.53,"close":14.53,"volume":214699,"rsi_14":22.66,"sma_20":15.67,"sma_60":17.13,"sma_120":18.77},{"date":"2026-04-30","open":14.52,"high":14.8,"low":14.48,"close":14.79,"volume":211250,"rsi_14":32.78,"sma_20":15.59,"sma_60":17.04,"sma_120":18.71},{"date":"2026-05-01","open":14.79,"high":14.92,"low":14.76,"close":14.86,"volume":204227,"rsi_14":34.09,"sma_20":15.53,"sma_60":16.97,"sma_120":18.65},{"date":"2026-05-04","open":14.83,"high":14.83,"low":14.57,"close":14.61,"volume":340479,"rsi_14":28.03,"sma_20":15.45,"sma_60":16.88,"sma_120":18.58},{"date":"2026-05-05","open":14.67,"high":14.77,"low":14.62,"close":14.63,"volume":217238,"rsi_14":27.62,"sma_20":15.37,"sma_60":16.8,"sma_120":18.52},{"date":"2026-05-06","open":14.6,"high":14.85,"low":14.48,"close":14.83,"volume":374018,"rsi_14":32.02,"sma_20":15.27,"sma_60":16.73,"sma_120":18.46},{"date":"2026-05-07","open":14.77,"high":14.81,"low":14.51,"close":14.53,"volume":331831,"rsi_14":29.09,"sma_20":15.18,"sma_60":16.64,"sma_120":18.4},{"date":"2026-05-08","open":14.73,"high":14.79,"low":14.6,"close":14.63,"volume":192737,"rsi_14":34.32,"sma_20":15.13,"sma_60":16.55,"sma_120":18.34},{"date":"2026-05-11","open":14.63,"high":14.64,"low":14.31,"close":14.31,"volume":469633,"rsi_14":35.94,"sma_20":15.05,"sma_60":16.47,"sma_120":18.27},{"date":"2026-05-12","open":14.25,"high":14.25,"low":13.98,"close":14.11,"volume":406701,"rsi_14":36.28,"sma_20":14.95,"sma_60":16.39,"sma_120":18.21},{"date":"2026-05-13","open":14.21,"high":14.92,"low":14.11,"close":14.88,"volume":721960,"rsi_14":53.98,"sma_20":14.9,"sma_60":16.31,"sma_120":18.16},{"date":"2026-05-14","open":14.74,"high":14.76,"low":14.55,"close":14.63,"volume":588349,"rsi_14":43.16,"sma_20":14.83,"sma_60":16.23,"sma_120":18.1},{"date":"2026-05-15","open":14.25,"high":14.27,"low":14.11,"close":14.15,"volume":431495,"rsi_14":38.9,"sma_20":14.73,"sma_60":16.15,"sma_120":18.04},{"date":"2026-05-18","open":14.43,"high":14.43,"low":14.19,"close":14.22,"volume":311810,"rsi_14":43.27,"sma_20":14.66,"sma_60":16.06,"sma_120":17.98},{"date":"2026-05-19","open":14.09,"high":14.34,"low":14.09,"close":14.11,"volume":379760,"rsi_14":43.7,"sma_20":14.6,"sma_60":15.97,"sma_120":17.92},{"date":"2026-05-20","open":13.87,"high":13.91,"low":13.71,"close":13.91,"volume":526410,"rsi_14":36.77,"sma_20":14.55,"sma_60":15.88,"sma_120":17.86},{"date":"2026-05-21","open":13.6,"high":13.8,"low":13.42,"close":13.74,"volume":454102,"rsi_14":33.62,"sma_20":14.51,"sma_60":15.78,"sma_120":17.8},{"date":"2026-05-22","open":13.39,"high":13.64,"low":13.37,"close":13.53,"volume":573959,"rsi_14":34.12,"sma_20":14.43,"sma_60":15.71,"sma_120":17.74},{"date":"2026-05-26","open":13.4,"high":13.4,"low":12.93,"close":12.96,"volume":1293861,"rsi_14":28.75,"sma_20":14.33,"sma_60":15.62,"sma_120":17.67},{"date":"2026-05-27","open":12.46,"high":12.63,"low":12.31,"close":12.47,"volume":1076725,"rsi_14":22.07,"sma_20":14.22,"sma_60":15.54,"sma_120":17.59},{"date":"2026-05-28","open":12.35,"high":12.7,"low":12.3,"close":12.57,"volume":930260,"rsi_14":25.93,"sma_20":14.12,"sma_60":15.47,"sma_120":17.52},{"date":"2026-05-29","open":13.12,"high":13.28,"low":12.95,"close":12.97,"volume":952489,"rsi_14":30.88,"sma_20":14.03,"sma_60":15.4,"sma_120":17.45},{"date":"2026-06-01","open":13.33,"high":13.62,"low":13.33,"close":13.53,"volume":726192,"rsi_14":41.74,"sma_20":13.97,"sma_60":15.35,"sma_120":17.38},{"date":"2026-06-02","open":13.91,"high":13.91,"low":13.44,"close":13.48,"volume":1043789,"rsi_14":42.94,"sma_20":13.91,"sma_60":15.29,"sma_120":17.32},{"date":"2026-06-03","open":13.26,"high":13.37,"low":13.17,"close":13.27,"volume":448582,"rsi_14":29.27,"sma_20":13.84,"sma_60":15.23,"sma_120":17.25},{"date":"2026-06-04","open":13.28,"high":13.44,"low":13.28,"close":13.31,"volume":449689,"rsi_14":32.15,"sma_20":13.77,"sma_60":15.17,"sma_120":17.19},{"date":"2026-06-05","open":13.14,"high":13.15,"low":12.85,"close":12.95,"volume":567056,"rsi_14":33.0,"sma_20":13.69,"sma_60":15.1,"sma_120":17.14},{"date":"2026-06-08","open":13.06,"high":13.21,"low":13.02,"close":13.1,"volume":604504,"rsi_14":34.53,"sma_20":13.61,"sma_60":15.04,"sma_120":17.08},{"date":"2026-06-09","open":13.3,"high":13.42,"low":13.03,"close":13.2,"volume":555657,"rsi_14":37.05,"sma_20":13.55,"sma_60":14.98,"sma_120":17.03},{"date":"2026-06-10","open":13.15,"high":13.38,"low":13.15,"close":13.17,"volume":733008,"rsi_14":39.36,"sma_20":13.51,"sma_60":14.92,"sma_120":16.98},{"date":"2026-06-11","open":13.03,"high":13.21,"low":12.87,"close":13.21,"volume":727245,"rsi_14":41.99,"sma_20":13.42,"sma_60":14.85,"sma_120":16.93},{"date":"2026-06-12","open":13.27,"high":13.42,"low":13.15,"close":13.16,"volume":726218,"rsi_14":44.27,"sma_20":13.35,"sma_60":14.78,"sma_120":16.87},{"date":"2026-06-15","open":13.3,"high":13.3,"low":12.81,"close":12.86,"volume":900067,"rsi_14":48.18,"sma_20":13.29,"sma_60":14.72,"sma_120":16.81},{"date":"2026-06-16","open":12.6,"high":12.61,"low":12.29,"close":12.32,"volume":839069,"rsi_14":47.2,"sma_20":13.19,"sma_60":14.65,"sma_120":16.75},{"date":"2026-06-17","open":12.21,"high":12.46,"low":12.12,"close":12.15,"volume":563555,"rsi_14":42.93,"sma_20":13.09,"sma_60":14.58,"sma_120":16.69},{"date":"2026-06-18","open":12.0,"high":12.04,"low":11.87,"close":11.94,"volume":741366,"rsi_14":31.67,"sma_20":12.99,"sma_60":14.51,"sma_120":16.63},{"date":"2026-06-22","open":11.84,"high":11.84,"low":11.53,"close":11.54,"volume":840616,"rsi_14":12.43,"sma_20":12.88,"sma_60":14.42,"sma_120":16.57},{"date":"2026-06-23","open":11.35,"high":11.51,"low":11.3,"close":11.42,"volume":1131634,"rsi_14":12.13,"sma_20":12.78,"sma_60":14.35,"sma_120":16.5},{"date":"2026-06-24","open":11.42,"high":11.57,"low":11.31,"close":11.35,"volume":687282,"rsi_14":12.74,"sma_20":12.7,"sma_60":14.27,"sma_120":16.43},{"date":"2026-06-25","open":11.38,"high":11.52,"low":11.12,"close":11.3,"volume":876259,"rsi_14":11.2,"sma_20":12.64,"sma_60":14.2,"sma_120":16.36},{"date":"2026-06-26","open":11.17,"high":11.43,"low":11.12,"close":11.41,"volume":514874,"rsi_14":16.38,"sma_20":12.58,"sma_60":14.12,"sma_120":16.29},{"date":"2026-06-29","open":11.73,"high":12.1,"low":11.73,"close":11.96,"volume":875858,"rsi_14":29.07,"sma_20":12.53,"sma_60":14.05,"sma_120":16.22},{"date":"2026-06-30","open":11.96,"high":12.25,"low":11.96,"close":12.06,"volume":501182,"rsi_14":29.2,"sma_20":12.46,"sma_60":13.98,"sma_120":16.16},{"date":"2026-07-01","open":12.0,"high":12.21,"low":11.96,"close":12.18,"volume":534161,"rsi_14":32.27,"sma_20":12.39,"sma_60":13.92,"sma_120":16.09},{"date":"2026-07-02","open":11.98,"high":11.98,"low":11.67,"close":11.72,"volume":491109,"rsi_14":27.08,"sma_20":12.32,"sma_60":13.84,"sma_120":16.02},{"date":"2026-07-06","open":11.83,"high":11.97,"low":11.72,"close":11.9,"volume":564374,"rsi_14":31.26,"sma_20":12.24,"sma_60":13.76,"sma_120":15.96},{"date":"2026-07-07","open":11.78,"high":11.92,"low":11.69,"close":11.7,"volume":373517,"rsi_14":32.42,"sma_20":12.18,"sma_60":13.68,"sma_120":15.89},{"date":"2026-07-08","open":11.89,"high":11.97,"low":11.74,"close":11.81,"volume":563198,"rsi_14":40.85,"sma_20":12.12,"sma_60":13.62,"sma_120":15.82},{"date":"2026-07-09","open":11.6,"high":11.6,"low":11.4,"close":11.47,"volume":600070,"rsi_14":38.87,"sma_20":12.03,"sma_60":13.55,"sma_120":15.76},{"date":"2026-07-10","open":11.72,"high":11.94,"low":11.72,"close":11.79,"volume":623200,"rsi_14":47.44,"sma_20":11.96,"sma_60":13.47,"sma_120":15.69},{"date":"2026-07-13","open":11.7,"high":11.7,"low":11.37,"close":11.42,"volume":750817,"rsi_14":47.99,"sma_20":11.87,"sma_60":13.4,"sma_120":15.62},{"date":"2026-07-14","open":11.54,"high":11.63,"low":11.51,"close":11.53,"volume":522744,"rsi_14":51.94,"sma_20":11.79,"sma_60":13.32,"sma_120":15.56},{"date":"2026-07-15","open":12.41,"high":12.85,"low":12.4,"close":12.62,"volume":1512198,"rsi_14":65.37,"sma_20":11.78,"sma_60":13.27,"sma_120":15.51},{"date":"2026-07-16","open":12.95,"high":13.3,"low":12.77,"close":12.97,"volume":1189450,"rsi_14":68.86,"sma_20":11.81,"sma_60":13.22,"sma_120":15.46},{"date":"2026-07-17","open":12.68,"high":12.82,"low":12.62,"close":12.75,"volume":568564,"rsi_14":64.82,"sma_20":11.84,"sma_60":13.18,"sma_120":15.4},{"date":"2026-07-20","open":12.94,"high":12.97,"low":12.79,"close":12.79,"volume":493008,"rsi_14":60.4,"sma_20":11.88,"sma_60":13.14,"sma_120":15.35},{"date":"2026-07-21","open":12.62,"high":12.71,"low":12.43,"close":12.46,"volume":564377,"rsi_14":54.72,"sma_20":11.93,"sma_60":13.11,"sma_120":15.28},{"date":"2026-07-22","open":12.48,"high":12.56,"low":12.46,"close":12.5,"volume":429419,"rsi_14":53.9,"sma_20":11.98,"sma_60":13.06,"sma_120":15.23},{"date":"2026-07-23","open":12.43,"high":12.51,"low":12.25,"close":12.4,"volume":1324836,"rsi_14":59.1,"sma_20":12.04,"sma_60":13.02,"sma_120":15.17},{"date":"2026-07-24","open":12.22,"high":12.36,"low":12.12,"close":12.21,"volume":997449,"rsi_14":54.07,"sma_20":12.08,"sma_60":12.98,"sma_120":15.1},{"date":"2026-07-27","open":12.43,"high":12.54,"low":12.29,"close":12.46,"volume":619781,"rsi_14":59.9,"sma_20":12.14,"sma_60":12.95,"sma_120":15.04},{"date":"2026-07-28","open":12.39,"high":12.65,"low":12.37,"close":12.51,"volume":442974,"rsi_14":59.21,"sma_20":12.16,"sma_60":12.91,"sma_120":14.98},{"date":"2026-07-29","open":12.95,"high":13.18,"low":12.91,"close":13.0,"volume":797600,"rsi_14":69.37,"sma_20":12.21,"sma_60":12.88,"sma_120":14.92},{"date":"2026-07-30","open":12.95,"high":13.14,"low":12.95,"close":13.09,"volume":423009,"rsi_14":67.43,"sma_20":12.25,"sma_60":12.85,"sma_120":14.87},{"date":"2026-07-31","open":13.06,"high":13.1,"low":12.84,"close":13.0,"volume":542762,"rsi_14":72.97,"sma_20":12.32,"sma_60":12.83,"sma_120":14.81},{"date":"2026-08-03","open":12.98,"high":12.98,"low":12.79,"close":12.85,"volume":439852,"rsi_14":68.87,"sma_20":12.37,"sma_60":12.79,"sma_120":14.76},{"date":"2026-08-04","open":12.49,"high":12.52,"low":12.31,"close":12.39,"volume":645389,"rsi_14":45.96,"sma_20":12.4,"sma_60":12.76,"sma_120":14.7},{"date":"2026-08-05","open":12.4,"high":12.5,"low":12.28,"close":12.29,"volume":449961,"rsi_14":36.99,"sma_20":12.43,"sma_60":12.72,"sma_120":14.64},{"date":"2026-08-06","open":12.34,"high":12.56,"low":12.34,"close":12.56,"volume":586975},{"date":"2026-08-07","open":12.58,"high":12.61,"low":12.39,"close":12.55,"volume":347672,"rsi_14":45.42,"sma_20":12.52,"sma_60":12.66,"sma_120":14.53},{"date":"2026-08-10","open":12.5,"high":12.61,"low":12.46,"close":12.52,"volume":409827,"rsi_14":51.29,"sma_20":12.57,"sma_60":12.62,"sma_120":14.47},{"date":"2026-08-11","open":12.14,"high":12.14,"low":11.93,"close":12.04,"volume":556723,"rsi_14":41.67,"sma_20":12.6,"sma_60":12.58,"sma_120":14.41},{"date":"2026-08-12","open":11.97,"high":12.06,"low":11.84,"close":11.9,"volume":585070,"rsi_14":41.07,"sma_20":12.56,"sma_60":12.54,"sma_120":14.35},{"date":"2026-08-13","open":11.8,"high":11.94,"low":11.72,"close":11.81,"volume":647241},{"date":"2026-08-14","open":11.71,"high":11.82,"low":11.7,"close":11.8,"volume":596890,"rsi_14":36.59,"sma_20":12.46,"sma_60":12.46,"sma_120":14.22},{"date":"2026-08-17","open":10.82,"high":11.03,"low":10.69,"close":10.76,"volume":1807427,"rsi_14":24.64,"sma_20":12.36,"sma_60":12.41,"sma_120":14.14},{"date":"2026-08-18","open":10.69,"high":10.77,"low":10.64,"close":10.68,"volume":786955,"rsi_14":11.75,"sma_20":12.26,"sma_60":12.36,"sma_120":14.07},{"date":"2026-08-19","open":10.81,"high":11.15,"low":10.8,"close":11.12,"volume":992862,"rsi_14":21.41,"sma_20":12.2,"sma_60":12.32,"sma_120":14.01},{"date":"2026-08-20","open":11.12,"high":11.18,"low":11.01,"close":11.13,"volume":681509,"rsi_14":22.22,"sma_20":12.13,"sma_60":12.29,"sma_120":13.96},{"date":"2026-08-21","open":11.19,"high":11.22,"low":10.98,"close":11.02,"volume":1023306,"rsi_14":22.09,"sma_20":12.07,"sma_60":12.27,"sma_120":13.9},{"date":"2026-08-24","open":10.99,"high":11.15,"low":10.99,"close":11.11,"volume":796212,"rsi_14":28.06,"sma_20":12.01,"sma_60":12.24,"sma_120":13.86},{"date":"2026-08-25","open":11.11,"high":11.28,"low":11.09,"close":11.26,"volume":457135,"rsi_14":32.54,"sma_20":11.94,"sma_60":12.21,"sma_120":13.81},{"date":"2026-08-26","open":11.5,"high":11.51,"low":11.4,"close":11.42,"volume":474117},{"date":"2026-08-27","open":10.89,"high":10.97,"low":10.73,"close":10.81,"volume":1060298,"rsi_14":24.71,"sma_20":11.75,"sma_60":12.13,"sma_120":13.71},{"date":"2026-08-28","open":10.43,"high":10.57,"low":10.01,"close":10.33,"volume":2139501,"rsi_14":21.85,"sma_20":11.62,"sma_60":12.08,"sma_120":13.66},{"date":"2026-08-31","open":9.21,"high":9.54,"low":9.21,"close":9.3,"volume":2685864,"rsi_14":19.14,"sma_20":11.44,"sma_60":12.02,"sma_120":13.59},{"date":"2026-09-01","open":9.39,"high":9.67,"low":9.38,"close":9.56,"volume":1484786,"rsi_14":24.34,"sma_20":11.3,"sma_60":11.96,"sma_120":13.53},{"date":"2026-09-02","open":9.48,"high":9.67,"low":9.47,"close":9.62,"volume":1265996},{"date":"2026-09-03","open":9.66,"high":9.71,"low":9.54,"close":9.67,"volume":1482235,"rsi_14":26.7,"sma_20":11.02,"sma_60":11.84,"sma_120":13.41},{"date":"2026-09-04","open":9.57,"high":9.78,"low":9.55,"close":9.56,"volume":868342,"rsi_14":33.52,"sma_20":10.87,"sma_60":11.78,"sma_120":13.35},{"date":"2026-09-08","open":9.35,"high":9.42,"low":9.27,"close":9.36,"volume":892886},{"date":"2026-09-09","open":9.49,"high":9.6,"low":9.15,"close":9.23,"volume":1119348,"rsi_14":22.61,"sma_20":10.57,"sma_60":11.65,"sma_120":13.22},{"date":"2026-09-10","open":9.09,"high":9.11,"low":9.01,"close":9.06,"volume":1025659},{"date":"2026-09-11","open":9.17,"high":9.18,"low":9.04,"close":9.07,"volume":695129,"rsi_14":22.22,"sma_20":10.29,"sma_60":11.54,"sma_120":13.09},{"date":"2026-09-14","open":9.05,"high":9.19,"low":9.04,"close":9.07,"volume":592312,"rsi_14":20.18,"sma_20":10.16,"sma_60":11.49,"sma_120":13.03},{"date":"2026-09-15","open":8.98,"high":9.0,"low":8.79,"close":8.79,"volume":991263,"rsi_14":15.21,"sma_20":10.06,"sma_60":11.43,"sma_120":12.97},{"date":"2026-09-16","open":8.88,"high":8.88,"low":8.76,"close":8.77,"volume":640564},{"date":"2026-09-17","open":8.87,"high":8.87,"low":8.79,"close":8.8,"volume":646180,"rsi_14":14.49,"sma_20":9.85,"sma_60":11.34,"sma_120":12.84},{"date":"2026-09-18","open":8.6,"high":8.69,"low":8.55,"close":8.6,"volume":1041844,"rsi_14":16.08,"sma_20":9.72,"sma_60":11.3,"sma_120":12.78},{"date":"2026-09-21","open":8.85,"high":8.99,"low":8.75,"close":8.99,"volume":1152667,"rsi_14":41.88,"sma_20":9.62,"sma_60":11.26,"sma_120":12.73},{"date":"2026-09-22","open":9.11,"high":9.19,"low":9.02,"close":9.08,"volume":722032},{"date":"2026-09-23","open":9.0,"high":9.02,"low":8.93,"close":8.98,"volume":466468,"rsi_14":32.02,"sma_20":9.4,"sma_60":11.17,"sma_120":12.61},{"date":"2026-09-24","open":8.98,"high":8.99,"low":8.86,"close":8.93,"volume":792059,"rsi_14":29.21,"sma_20":9.28,"sma_60":11.12,"sma_120":12.55},{"date":"2026-09-25","open":9.0,"high":9.0,"low":8.75,"close":8.78,"volume":613689,"rsi_14":28.57,"sma_20":9.18,"sma_60":11.06,"sma_120":12.49},{"date":"2026-09-28","open":8.9,"high":9.0,"low":8.76,"close":8.91,"volume":636200},{"date":"2026-09-29","open":9.17,"high":9.25,"low":9.1,"close":9.22,"volume":1295351,"rsi_14":49.74,"sma_20":9.1,"sma_60":10.97,"sma_120":12.37},{"date":"2026-09-30","open":9.46,"high":9.46,"low":9.29,"close":9.29,"volume":1005148,"rsi_14":56.28,"sma_20":9.09,"sma_60":10.93,"sma_120":12.31},{"date":"2026-10-01","open":9.29,"high":9.35,"low":9.08,"close":9.13,"volume":1057455},{"date":"2026-10-02","open":8.93,"high":8.93,"low":8.78,"close":8.83,"volume":717233,"rsi_14":44.74,"sma_20":9.02,"sma_60":10.84,"sma_120":12.19},{"date":"2026-10-05","open":8.82,"high":8.94,"low":8.66,"close":8.89,"volume":1210349},{"date":"2026-10-06","open":8.89,"high":8.92,"low":8.72,"close":8.91,"volume":973601,"rsi_14":53.4,"sma_20":8.97,"sma_60":10.75,"sma_120":12.07},{"date":"2026-10-07","open":8.87,"high":8.98,"low":8.84,"close":8.94,"volume":685028},{"date":"2026-10-08","open":9.05,"high":9.07,"low":8.91,"close":9.07,"volume":747980,"rsi_14":61.71,"sma_20":8.95,"sma_60":10.65,"sma_120":11.96},{"date":"2026-10-09","open":9.47,"high":9.73,"low":9.35,"close":9.6,"volume":2339642,"rsi_14":64.32,"sma_20":8.98,"sma_60":10.59,"sma_120":11.91},{"date":"2026-10-12","open":9.88,"high":9.96,"low":9.66,"close":9.73,"volume":1190961,"rsi_14":65.06,"sma_20":9.01,"sma_60":10.54,"sma_120":11.86},{"date":"2026-10-13","open":9.83,"high":10.03,"low":9.82,"close":9.92,"volume":1662161,"rsi_14":70.67,"sma_20":9.07,"sma_60":10.49,"sma_120":11.82},{"date":"2026-10-14","open":10.37,"high":10.37,"low":10.19,"close":10.22,"volume":2048504,"rsi_14":75.6,"sma_20":9.14,"sma_60":10.46,"sma_120":11.78},{"date":"2026-10-15","open":10.41,"high":10.64,"low":10.33,"close":10.58,"volume":3594515,"rsi_14":83.21,"sma_20":9.23,"sma_60":10.43,"sma_120":11.74},{"date":"2026-10-16","open":10.37,"high":10.51,"low":10.19,"close":10.19,"volume":2205400,"rsi_14":71.6,"sma_20":9.31,"sma_60":10.39,"sma_120":11.71},{"date":"2026-10-19","open":10.22,"high":10.28,"low":10.15,"close":10.25,"volume":1352423,"rsi_14":68.75,"sma_20":9.37,"sma_60":10.36,"sma_120":11.67},{"date":"2026-10-20","open":10.2,"high":10.24,"low":10.16,"close":10.2,"volume":888422,"rsi_14":66.67,"sma_20":9.43,"sma_60":10.32,"sma_120":11.63},{"date":"2026-10-21","open":9.98,"high":9.98,"low":9.81,"close":9.86,"volume":996369,"rsi_14":62.52,"sma_20":9.47,"sma_60":10.27,"sma_120":11.59},{"date":"2026-10-22","open":9.81,"high":10.24,"low":9.8,"close":10.21,"volume":1897454,"rsi_14":73.47,"sma_20":9.54,"sma_60":10.23,"sma_120":11.55},{"date":"2026-10-23","open":10.21,"high":10.21,"low":10.04,"close":10.04,"volume":0,"rsi_14":73.47,"sma_20":9.54,"sma_60":10.23,"sma_120":11.55}],"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":"Miniso Group Holding Ltd","phase":"above-fold","symbol_resolved":true}