{"status":"ok","report":{"price_analysis":{"current":11.82,"change_1d":4.0,"change_7d":-0.9,"change_30d":5.8,"high_30d":15.015,"low_30d":10.66,"position_in_range":27.0,"support":11.1,"resistance":14.58},"summary":"AbCellera Biologics Inc.(ABCL)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 36.10억. 현재가 $11.82, 전일 대비 +4.0%, 30일 +5.8%. ROE -6.2%. 기술적 시그널: MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -6.2%로 적자 상태입니다. 시가총액 36.10억. 매출 6617.30만, 영업이익 -2.25억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":3.6,"roe":-6.19,"eps":-0.18,"revenue":66173000.0,"operating_income":-225156000.0,"net_income":-164656000.0,"market_cap":3609537145,"profit_margin":-248.83,"roa":-4.24,"operating_margin":-340.25,"gross_margin":100.0,"debt_ratio":0.15135488047141804,"total_assets":1307575000.0,"total_equity":896020000.0,"total_debt":135617000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.7로 약세 구간입니다. MACD(-0.09)가 시그널선(0.13)을 하회합니다(데드크로스). SMA20 13, SMA60 11 — 혼조세입니다. 볼린저밴드 11~15 (현재 위치 24%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 34","rsi_14":33.74792703150912,"macd":-0.08983626966069735,"macd_signal":0.12965059825085007,"sma_20":12.823500000000001,"sma_60":11.419083333333335,"bb_upper":14.769126120301639,"bb_lower":10.877873879698363,"atr_14":0.8450285714285712},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 3.60x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":28,"summary":"매출 -51.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-51.3,"unit":"%","percentile":18,"direction":"higher_better"},{"name":"영업이익 성장률","value":-9.1,"unit":"%","percentile":38,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -6.2%","metrics":[{"name":"ROE","value":-6.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-340.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-248.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":42,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":33.7,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":5.8,"unit":"%","percentile":61,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 12.8x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":12.77,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.02,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-5360.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.27,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 3.60x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -51.3%"},"profitability":{"grade":"C","reason":"ROE -6.2%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.24,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-6.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-21.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.15,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-340.25,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-248.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3.6,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.04,"pbr_5y_low":0.26,"pbr_5y_avg":0.46,"pbr_percentile":100.0,"per_5y_median":null,"pbr_5y_median":0.4,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.32},{"quarter":"2024-Q3","per":null,"pbr":0.29},{"quarter":"2024-Q4","per":null,"pbr":0.33},{"quarter":"2025-Q1","per":null,"pbr":0.26},{"quarter":"2025-Q2","per":null,"pbr":0.4},{"quarter":"2025-Q3","per":null,"pbr":0.62},{"quarter":"2025-Q4","per":null,"pbr":0.42},{"quarter":"2026-Q1","per":null,"pbr":0.44},{"quarter":"2026-Q2","per":null,"pbr":1.04},{"quarter":"현재","per":null,"pbr":3.6}],"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":"Healthcare","industry":"Biotechnology"},"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":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"3.6배"},{"label":"ROE","value":"-6.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:32.140333+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.06185911028771679,"dividend_yield":null,"eps":-0.18,"revenue":4050000.0,"operating_income":-62777000.0,"net_income":-55427000.0,"market_cap":null,"profit_margin":-13.685679012345679,"operating_margin":-15.500493827160494,"roa":-0.04238915549777259,"gross_margin":1.0,"total_equity":896020000.0,"total_assets":1307575000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.399,"roe":-0.04601405206149136,"dividend_yield":null,"eps":-0.14,"revenue":8315000.0,"operating_income":-57519000.0,"net_income":-43165000.0,"market_cap":1401166000.0,"profit_margin":-5.191220685508118,"operating_margin":-6.917498496692724,"roa":-0.03302318393527104,"gross_margin":-0.040889957907396274,"total_equity":938083000.0,"total_assets":1307112000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0092511769524172,"dividend_yield":null,"eps":-0.03,"revenue":44853000.0,"operating_income":-28582000.0,"net_income":-8945000.0,"market_cap":null,"profit_margin":-0.19942924665016834,"operating_margin":-0.637237197065971,"roa":-0.006591989387965658,"gross_margin":0.8234231823958263,"total_equity":966904000.0,"total_assets":1356950000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.05924973911816754,"dividend_yield":null,"eps":-0.19,"revenue":8955000.0,"operating_income":-76278000.0,"net_income":-57119000.0,"market_cap":null,"profit_margin":-6.3784477945281965,"operating_margin":-8.517922948073702,"roa":-0.04212340485784577,"gross_margin":1.0,"total_equity":964038000.0,"total_assets":1355992000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03448299830400089,"dividend_yield":null,"eps":-0.12,"revenue":17084000.0,"operating_income":-49585000.0,"net_income":-34727000.0,"market_cap":null,"profit_margin":-2.0327206743151485,"operating_margin":-2.9024233200655583,"roa":-0.02476853717491607,"gross_margin":1.0,"total_equity":1007076000.0,"total_assets":1402061000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.04459609259986979,"dividend_yield":null,"eps":-0.15,"revenue":4235000.0,"operating_income":-62660000.0,"net_income":-45621000.0,"market_cap":null,"profit_margin":-10.772373081463991,"operating_margin":-14.795749704840613,"roa":-0.03393894397295657,"gross_margin":1.0,"total_equity":1022982000.0,"total_assets":1344208000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.032393256597013115,"dividend_yield":null,"eps":-0.12,"revenue":5050000.0,"operating_income":-72755000.0,"net_income":-34210000.0,"market_cap":null,"profit_margin":-6.774257425742574,"operating_margin":-14.406930693069308,"roa":-0.025144187694268433,"gross_margin":1.0,"total_equity":1056084000.0,"total_assets":1360553000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04740495726717708,"dividend_yield":null,"eps":-0.17,"revenue":6507000.0,"operating_income":-93663000.0,"net_income":-51107000.0,"market_cap":null,"profit_margin":-7.8541570616259415,"operating_margin":-14.394190871369295,"roa":-0.03669297285809878,"gross_margin":1.0,"total_equity":1078094000.0,"total_assets":1392828000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.03324128147705425,"dividend_yield":null,"eps":-0.1365427220104058,"revenue":7323000.0,"operating_income":-93454000.0,"net_income":-36930000.0,"market_cap":null,"profit_margin":-5.043015157722245,"operating_margin":-12.761709681824389,"roa":-0.026145484434834877,"gross_margin":1.0,"total_equity":1110968000.0,"total_assets":1412481000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.035940820222441903,"dividend_yield":null,"eps":-0.13589873146341275,"revenue":9954000.0,"operating_income":-54894000.0,"net_income":-40610000.0,"market_cap":null,"profit_margin":-4.079766927868194,"operating_margin":-5.514767932489452,"roa":-0.027756210118816536,"gross_margin":1.0,"total_equity":1129913000.0,"total_assets":1463096000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.040917524502784824,"dividend_yield":null,"eps":-0.15778441734794166,"revenue":9179000.0,"operating_income":-66053000.0,"net_income":-47150000.0,"market_cap":null,"profit_margin":-5.136725133456803,"operating_margin":-7.196099793005774,"roa":-0.03168482636177553,"gross_margin":1.0,"total_equity":1152318000.0,"total_assets":1488094000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.024188877850816935,"dividend_yield":null,"eps":-0.09574150965693766,"revenue":6599000.0,"operating_income":-54890000.0,"net_income":-28610000.0,"market_cap":null,"profit_margin":-4.33550537960297,"operating_margin":-8.317926958630096,"roa":-0.018919580211481362,"gross_margin":1.0,"total_equity":1182775000.0,"total_assets":1512190000.0}],"current_price":11.82,"change_pct":3.96,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-12-11","close":58.9},{"date":"2020-12-14","close":50.01},{"date":"2020-12-15","close":46.99},{"date":"2020-12-16","close":47.53},{"date":"2020-12-17","close":48.6},{"date":"2020-12-18","close":49.22},{"date":"2020-12-21","close":45.3},{"date":"2020-12-22","close":47.12},{"date":"2020-12-23","close":43.26},{"date":"2020-12-24","close":42.42},{"date":"2020-12-28","close":40.55},{"date":"2020-12-29","close":39.0},{"date":"2020-12-30","close":41.1},{"date":"2020-12-31","close":40.24},{"date":"2021-01-04","close":39.1},{"date":"2021-01-05","close":38.51},{"date":"2021-01-06","close":39.61},{"date":"2021-01-07","close":39.32},{"date":"2021-01-08","close":39.72},{"date":"2021-01-11","close":36.59},{"date":"2021-01-12","close":39.95},{"date":"2021-01-13","close":43.88},{"date":"2021-01-14","close":46.64},{"date":"2021-01-15","close":44.41},{"date":"2021-01-19","close":49.08},{"date":"2021-01-20","close":48.2},{"date":"2021-01-21","close":50.9},{"date":"2021-01-22","close":50.5},{"date":"2021-01-25","close":48.79},{"date":"2021-01-26","close":47.77},{"date":"2021-01-27","close":46.85},{"date":"2021-01-28","close":51.5},{"date":"2021-01-29","close":52.83},{"date":"2021-02-01","close":53.2},{"date":"2021-02-02","close":47.95},{"date":"2021-02-03","close":48.55},{"date":"2021-02-04","close":46.58},{"date":"2021-02-05","close":46.55},{"date":"2021-02-08","close":45.03},{"date":"2021-02-09","close":47.0},{"date":"2021-02-10","close":46.99},{"date":"2021-02-11","close":46.0},{"date":"2021-02-12","close":42.97},{"date":"2021-02-16","close":44.04},{"date":"2021-02-17","close":45.64},{"date":"2021-02-18","close":43.8},{"date":"2021-02-19","close":44.07},{"date":"2021-02-22","close":40.37},{"date":"2021-02-23","close":38.83},{"date":"2021-02-24","close":40.1},{"date":"2021-02-25","close":39.06},{"date":"2021-02-26","close":37.71},{"date":"2021-03-01","close":39.69},{"date":"2021-03-02","close":38.0},{"date":"2021-03-03","close":35.67},{"date":"2021-03-04","close":30.05},{"date":"2021-03-05","close":28.61},{"date":"2021-03-08","close":26.76},{"date":"2021-03-09","close":30.64},{"date":"2021-03-10","close":32.22},{"date":"2021-03-11","close":36.0},{"date":"2021-03-12","close":36.54},{"date":"2021-03-15","close":37.55},{"date":"2021-03-16","close":37.88},{"date":"2021-03-17","close":36.29},{"date":"2021-03-18","close":31.37},{"date":"2021-03-19","close":31.2},{"date":"2021-03-22","close":30.58},{"date":"2021-03-23","close":29.23},{"date":"2021-03-24","close":27.79},{"date":"2021-03-25","close":26.58},{"date":"2021-03-26","close":24.75},{"date":"2021-03-29","close":23.29},{"date":"2021-03-30","close":26.68},{"date":"2021-03-31","close":33.96},{"date":"2021-04-01","close":30.71},{"date":"2021-04-05","close":28.09},{"date":"2021-04-06","close":29.0},{"date":"2021-04-07","close":31.29},{"date":"2021-04-08","close":30.59},{"date":"2021-04-09","close":28.35},{"date":"2021-04-12","close":27.92},{"date":"2021-04-13","close":28.26},{"date":"2021-04-14","close":28.25},{"date":"2021-04-15","close":29.0},{"date":"2021-04-16","close":29.82},{"date":"2021-04-19","close":29.65},{"date":"2021-04-20","close":27.73},{"date":"2021-04-21","close":29.06},{"date":"2021-04-22","close":29.23},{"date":"2021-04-23","close":29.33},{"date":"2021-04-26","close":31.6},{"date":"2021-04-27","close":29.48},{"date":"2021-04-28","close":30.03},{"date":"2021-04-29","close":28.78},{"date":"2021-04-30","close":26.65},{"date":"2021-05-03","close":26.0},{"date":"2021-05-04","close":28.0},{"date":"2021-05-05","close":29.42},{"date":"2021-05-06","close":28.7},{"date":"2021-05-07","close":29.09},{"date":"2021-05-10","close":27.67},{"date":"2021-05-11","close":28.25},{"date":"2021-05-12","close":30.72},{"date":"2021-05-13","close":34.14},{"date":"2021-05-14","close":31.75},{"date":"2021-05-17","close":34.17},{"date":"2021-05-18","close":32.99},{"date":"2021-05-19","close":32.35},{"date":"2021-05-20","close":31.79},{"date":"2021-05-21","close":32.03},{"date":"2021-05-24","close":32.62},{"date":"2021-05-25","close":32.56},{"date":"2021-05-26","close":28.5},{"date":"2021-05-27","close":27.15},{"date":"2021-05-28","close":26.83},{"date":"2021-06-01","close":26.44},{"date":"2021-06-02","close":26.87},{"date":"2021-06-03","close":25.57},{"date":"2021-06-04","close":25.97},{"date":"2021-06-07","close":26.23},{"date":"2021-06-08","close":24.98},{"date":"2021-06-09","close":23.84},{"date":"2021-06-10","close":24.84},{"date":"2021-06-11","close":25.9},{"date":"2021-06-14","close":24.55},{"date":"2021-06-15","close":23.53},{"date":"2021-06-16","close":23.04},{"date":"2021-06-17","close":22.81},{"date":"2021-06-18","close":23.19},{"date":"2021-06-21","close":22.72},{"date":"2021-06-22","close":22.07},{"date":"2021-06-23","close":21.71},{"date":"2021-06-24","close":21.26},{"date":"2021-06-25","close":20.74},{"date":"2021-06-28","close":20.19},{"date":"2021-06-29","close":21.28},{"date":"2021-06-30","close":22.0},{"date":"2021-07-01","close":20.56},{"date":"2021-07-02","close":20.48},{"date":"2021-07-06","close":19.62},{"date":"2021-07-07","close":19.0},{"date":"2021-07-08","close":18.52},{"date":"2021-07-09","close":19.37},{"date":"2021-07-12","close":18.65},{"date":"2021-07-13","close":17.83},{"date":"2021-07-14","close":16.88},{"date":"2021-07-15","close":16.53},{"date":"2021-07-16","close":16.93},{"date":"2021-07-19","close":16.42},{"date":"2021-07-20","close":16.34},{"date":"2021-07-21","close":16.62},{"date":"2021-07-22","close":16.03},{"date":"2021-07-23","close":15.79},{"date":"2021-07-26","close":15.39},{"date":"2021-07-27","close":14.85},{"date":"2021-07-28","close":16.08},{"date":"2021-07-29","close":15.62},{"date":"2021-07-30","close":15.17},{"date":"2021-08-02","close":15.82},{"date":"2021-08-03","close":15.75},{"date":"2021-08-04","close":15.23},{"date":"2021-08-05","close":15.61},{"date":"2021-08-06","close":14.97},{"date":"2021-08-09","close":16.2},{"date":"2021-08-10","close":15.59},{"date":"2021-08-11","close":15.28},{"date":"2021-08-12","close":15.19},{"date":"2021-08-13","close":17.89},{"date":"2021-08-16","close":17.66},{"date":"2021-08-17","close":16.59},{"date":"2021-08-18","close":16.75},{"date":"2021-08-19","close":15.79},{"date":"2021-08-20","close":16.04},{"date":"2021-08-23","close":16.91},{"date":"2021-08-24","close":17.06},{"date":"2021-08-25","close":17.65},{"date":"2021-08-26","close":17.37},{"date":"2021-08-27","close":17.58},{"date":"2021-08-30","close":17.35},{"date":"2021-08-31","close":16.78},{"date":"2021-09-01","close":16.93},{"date":"2021-09-02","close":17.55},{"date":"2021-09-03","close":18.74},{"date":"2021-09-07","close":18.95},{"date":"2021-09-08","close":18.24},{"date":"2021-09-09","close":18.43},{"date":"2021-09-10","close":18.99},{"date":"2021-09-13","close":17.73},{"date":"2021-09-14","close":17.56},{"date":"2021-09-15","close":18.81},{"date":"2021-09-16","close":19.8},{"date":"2021-09-17","close":20.36},{"date":"2021-09-20","close":20.65},{"date":"2021-09-21","close":21.08},{"date":"2021-09-22","close":21.34},{"date":"2021-09-23","close":21.15},{"date":"2021-09-24","close":21.15},{"date":"2021-09-27","close":20.99},{"date":"2021-09-28","close":19.61},{"date":"2021-09-29","close":19.45},{"date":"2021-09-30","close":20.04},{"date":"2021-10-01","close":17.2},{"date":"2021-10-04","close":16.43},{"date":"2021-10-05","close":16.53},{"date":"2021-10-06","close":15.55},{"date":"2021-10-07","close":15.78},{"date":"2021-10-08","close":15.37},{"date":"2021-10-11","close":14.85},{"date":"2021-10-12","close":15.12},{"date":"2021-10-13","close":15.52},{"date":"2021-10-14","close":15.91},{"date":"2021-10-15","close":15.53},{"date":"2021-10-18","close":15.28},{"date":"2021-10-19","close":15.97},{"date":"2021-10-20","close":16.04},{"date":"2021-10-21","close":16.3},{"date":"2021-10-22","close":15.97},{"date":"2021-10-25","close":16.47},{"date":"2021-10-26","close":15.58},{"date":"2021-10-27","close":15.37},{"date":"2021-10-28","close":15.92},{"date":"2021-10-29","close":15.71},{"date":"2021-11-01","close":17.03},{"date":"2021-11-02","close":17.73},{"date":"2021-11-03","close":17.62},{"date":"2021-11-04","close":17.37},{"date":"2021-11-05","close":15.09},{"date":"2021-11-08","close":15.33},{"date":"2021-11-09","close":14.71},{"date":"2021-11-10","close":14.14},{"date":"2021-11-11","close":15.05},{"date":"2021-11-12","close":15.02},{"date":"2021-11-15","close":16.39},{"date":"2021-11-16","close":16.36},{"date":"2021-11-17","close":14.82},{"date":"2021-11-18","close":15.31},{"date":"2021-11-19","close":15.8},{"date":"2021-11-22","close":14.42},{"date":"2021-11-23","close":13.96},{"date":"2021-11-24","close":14.44},{"date":"2021-11-26","close":13.99},{"date":"2021-11-29","close":14.1},{"date":"2021-11-30","close":14.96},{"date":"2021-12-01","close":14.58},{"date":"2021-12-02","close":14.83},{"date":"2021-12-03","close":14.02},{"date":"2021-12-06","close":13.5},{"date":"2021-12-07","close":14.55},{"date":"2021-12-08","close":15.12},{"date":"2021-12-09","close":14.55},{"date":"2021-12-10","close":13.97},{"date":"2021-12-13","close":13.78},{"date":"2021-12-14","close":13.16},{"date":"2021-12-15","close":12.99},{"date":"2021-12-16","close":13.69},{"date":"2021-12-17","close":14.98},{"date":"2021-12-20","close":14.6},{"date":"2021-12-21","close":15.74},{"date":"2021-12-22","close":15.4},{"date":"2021-12-23","close":14.93},{"date":"2021-12-27","close":14.75},{"date":"2021-12-28","close":13.71},{"date":"2021-12-29","close":13.67},{"date":"2021-12-30","close":14.34},{"date":"2021-12-31","close":14.3},{"date":"2022-01-03","close":14.14},{"date":"2022-01-04","close":13.27},{"date":"2022-01-05","close":12.26},{"date":"2022-01-06","close":12.09},{"date":"2022-01-07","close":11.82},{"date":"2022-01-10","close":11.88},{"date":"2022-01-11","close":12.06},{"date":"2022-01-12","close":11.67},{"date":"2022-01-13","close":10.86},{"date":"2022-01-14","close":10.05},{"date":"2022-01-18","close":9.71},{"date":"2022-01-19","close":9.42},{"date":"2022-01-20","close":9.08},{"date":"2022-01-21","close":8.64},{"date":"2022-01-24","close":8.57},{"date":"2022-01-25","close":8.37},{"date":"2022-01-26","close":7.81},{"date":"2022-01-27","close":7.77},{"date":"2022-01-28","close":8.59},{"date":"2022-01-31","close":8.99},{"date":"2022-02-01","close":9.31},{"date":"2022-02-02","close":9.28},{"date":"2022-02-03","close":9.34},{"date":"2022-02-04","close":9.3},{"date":"2022-02-07","close":9.46},{"date":"2022-02-08","close":9.24},{"date":"2022-02-09","close":9.68},{"date":"2022-02-10","close":9.6},{"date":"2022-02-11","close":9.64},{"date":"2022-02-14","close":9.5},{"date":"2022-02-15","close":9.98},{"date":"2022-02-16","close":9.8},{"date":"2022-02-17","close":9.3},{"date":"2022-02-18","close":9.16},{"date":"2022-02-22","close":8.81},{"date":"2022-02-23","close":8.26},{"date":"2022-02-24","close":8.45},{"date":"2022-02-25","close":8.93},{"date":"2022-02-28","close":8.71},{"date":"2022-03-01","close":9.04},{"date":"2022-03-02","close":9.43},{"date":"2022-03-03","close":9.04},{"date":"2022-03-04","close":8.53},{"date":"2022-03-07","close":8.28},{"date":"2022-03-08","close":8.19},{"date":"2022-03-09","close":8.54},{"date":"2022-03-10","close":8.38},{"date":"2022-03-11","close":7.75},{"date":"2022-03-14","close":7.46},{"date":"2022-03-15","close":7.77},{"date":"2022-03-16","close":8.5},{"date":"2022-03-17","close":8.82},{"date":"2022-03-18","close":8.83},{"date":"2022-03-21","close":8.82},{"date":"2022-03-22","close":9.41},{"date":"2022-03-23","close":9.42},{"date":"2022-03-24","close":9.71},{"date":"2022-03-25","close":9.54},{"date":"2022-03-28","close":9.49},{"date":"2022-03-29","close":9.78},{"date":"2022-03-30","close":9.75},{"date":"2022-03-31","close":9.75},{"date":"2022-04-01","close":10.13},{"date":"2022-04-04","close":10.41},{"date":"2022-04-05","close":10.06},{"date":"2022-04-06","close":9.93},{"date":"2022-04-07","close":9.75},{"date":"2022-04-08","close":9.04},{"date":"2022-04-11","close":8.83},{"date":"2022-04-12","close":8.66},{"date":"2022-04-13","close":9.01},{"date":"2022-04-14","close":8.99},{"date":"2022-04-18","close":8.41},{"date":"2022-04-19","close":8.67},{"date":"2022-04-20","close":8.46},{"date":"2022-04-21","close":8.17},{"date":"2022-04-22","close":7.98},{"date":"2022-04-25","close":8.06},{"date":"2022-04-26","close":7.56},{"date":"2022-04-27","close":7.76},{"date":"2022-04-28","close":7.88},{"date":"2022-04-29","close":7.67},{"date":"2022-05-02","close":8.07},{"date":"2022-05-03","close":8.04},{"date":"2022-05-04","close":8.28},{"date":"2022-05-05","close":7.76},{"date":"2022-05-06","close":7.44},{"date":"2022-05-09","close":6.5},{"date":"2022-05-10","close":6.64},{"date":"2022-05-11","close":5.72},{"date":"2022-05-12","close":6.71},{"date":"2022-05-13","close":7.23},{"date":"2022-05-16","close":7.81},{"date":"2022-05-17","close":8.15},{"date":"2022-05-18","close":8.03},{"date":"2022-05-19","close":8.3},{"date":"2022-05-20","close":7.9},{"date":"2022-05-23","close":7.67},{"date":"2022-05-24","close":7.26},{"date":"2022-05-25","close":7.5},{"date":"2022-05-26","close":7.5},{"date":"2022-05-27","close":7.9},{"date":"2022-05-31","close":7.62},{"date":"2022-06-01","close":7.8},{"date":"2022-06-02","close":7.72},{"date":"2022-06-03","close":7.54},{"date":"2022-06-06","close":7.67},{"date":"2022-06-07","close":7.83},{"date":"2022-06-08","close":7.96},{"date":"2022-06-09","close":8.39},{"date":"2022-06-10","close":8.34},{"date":"2022-06-13","close":8.2},{"date":"2022-06-14","close":8.8},{"date":"2022-06-15","close":9.27},{"date":"2022-06-16","close":9.26},{"date":"2022-06-17","close":10.12},{"date":"2022-06-21","close":9.81},{"date":"2022-06-22","close":10.29},{"date":"2022-06-23","close":10.55},{"date":"2022-06-24","close":10.65},{"date":"2022-06-27","close":10.27},{"date":"2022-06-28","close":10.26},{"date":"2022-06-29","close":10.11},{"date":"2022-06-30","close":10.65},{"date":"2022-07-01","close":10.64},{"date":"2022-07-05","close":10.38},{"date":"2022-07-06","close":10.58},{"date":"2022-07-07","close":11.49},{"date":"2022-07-08","close":11.58},{"date":"2022-07-11","close":11.11},{"date":"2022-07-12","close":11.39},{"date":"2022-07-13","close":11.32},{"date":"2022-07-14","close":11.1},{"date":"2022-07-15","close":10.54},{"date":"2022-07-18","close":10.45},{"date":"2022-07-19","close":10.65},{"date":"2022-07-20","close":10.65},{"date":"2022-07-21","close":10.47},{"date":"2022-07-22","close":10.07},{"date":"2022-07-25","close":10.1},{"date":"2022-07-26","close":10.19},{"date":"2022-07-27","close":10.51},{"date":"2022-07-28","close":10.43},{"date":"2022-07-29","close":10.04},{"date":"2022-08-01","close":10.145},{"date":"2022-08-02","close":10.72},{"date":"2022-08-03","close":10.98},{"date":"2022-08-04","close":11.33},{"date":"2022-08-05","close":11.32},{"date":"2022-08-08","close":11.76},{"date":"2022-08-09","close":11.11},{"date":"2022-08-10","close":13.34},{"date":"2022-08-11","close":13.36},{"date":"2022-08-12","close":13.68},{"date":"2022-08-15","close":13.54},{"date":"2022-08-16","close":12.75},{"date":"2022-08-17","close":13.01},{"date":"2022-08-18","close":12.45},{"date":"2022-08-19","close":11.44},{"date":"2022-08-22","close":11.01},{"date":"2022-08-23","close":11.47},{"date":"2022-08-24","close":11.85},{"date":"2022-08-25","close":12.18},{"date":"2022-08-26","close":11.26},{"date":"2022-08-29","close":10.63},{"date":"2022-08-30","close":10.66},{"date":"2022-08-31","close":10.68},{"date":"2022-09-01","close":11.07},{"date":"2022-09-02","close":10.84},{"date":"2022-09-06","close":10.46},{"date":"2022-09-07","close":10.86},{"date":"2022-09-08","close":11.3},{"date":"2022-09-09","close":11.2},{"date":"2022-09-12","close":11.08},{"date":"2022-09-13","close":10.74},{"date":"2022-09-14","close":10.84},{"date":"2022-09-15","close":10.88},{"date":"2022-09-16","close":10.35},{"date":"2022-09-19","close":10.42},{"date":"2022-09-20","close":10.29},{"date":"2022-09-21","close":10.23},{"date":"2022-09-22","close":9.69},{"date":"2022-09-23","close":9.2},{"date":"2022-09-26","close":9.22},{"date":"2022-09-27","close":9.43},{"date":"2022-09-28","close":9.97},{"date":"2022-09-29","close":9.85},{"date":"2022-09-30","close":9.89},{"date":"2022-10-03","close":10.25},{"date":"2022-10-04","close":11.24},{"date":"2022-10-05","close":11.23},{"date":"2022-10-06","close":11.41},{"date":"2022-10-07","close":10.75},{"date":"2022-10-10","close":10.92},{"date":"2022-10-11","close":10.94},{"date":"2022-10-12","close":10.64},{"date":"2022-10-13","close":10.73},{"date":"2022-10-14","close":10.34},{"date":"2022-10-17","close":10.64},{"date":"2022-10-18","close":10.64},{"date":"2022-10-19","close":10.19},{"date":"2022-10-20","close":10.1},{"date":"2022-10-21","close":10.31},{"date":"2022-10-24","close":10.25},{"date":"2022-10-25","close":10.73},{"date":"2022-10-26","close":10.82},{"date":"2022-10-27","close":10.74},{"date":"2022-10-28","close":11.71},{"date":"2022-10-31","close":11.83},{"date":"2022-11-01","close":11.5},{"date":"2022-11-02","close":12.0},{"date":"2022-11-03","close":12.11},{"date":"2022-11-04","close":11.91},{"date":"2022-11-07","close":12.01},{"date":"2022-11-08","close":12.24},{"date":"2022-11-09","close":11.81},{"date":"2022-11-10","close":12.91},{"date":"2022-11-11","close":13.58},{"date":"2022-11-14","close":14.27},{"date":"2022-11-15","close":14.49},{"date":"2022-11-16","close":14.52},{"date":"2022-11-17","close":14.08},{"date":"2022-11-18","close":14.16},{"date":"2022-11-21","close":14.06},{"date":"2022-11-22","close":13.98},{"date":"2022-11-23","close":14.0},{"date":"2022-11-25","close":13.52},{"date":"2022-11-28","close":13.56},{"date":"2022-11-29","close":13.36},{"date":"2022-11-30","close":12.87},{"date":"2022-12-01","close":13.18},{"date":"2022-12-02","close":12.71},{"date":"2022-12-05","close":11.91},{"date":"2022-12-06","close":11.51},{"date":"2022-12-07","close":11.14},{"date":"2022-12-08","close":11.14},{"date":"2022-12-09","close":10.47},{"date":"2022-12-12","close":10.49},{"date":"2022-12-13","close":10.08},{"date":"2022-12-14","close":10.13},{"date":"2022-12-15","close":10.4},{"date":"2022-12-16","close":10.21},{"date":"2022-12-19","close":9.94},{"date":"2022-12-20","close":10.41},{"date":"2022-12-21","close":10.6},{"date":"2022-12-22","close":10.54},{"date":"2022-12-23","close":10.33},{"date":"2022-12-27","close":9.48},{"date":"2022-12-28","close":9.57},{"date":"2022-12-29","close":10.05},{"date":"2022-12-30","close":10.13},{"date":"2023-01-03","close":9.49},{"date":"2023-01-04","close":9.37},{"date":"2023-01-05","close":9.65},{"date":"2023-01-06","close":9.51},{"date":"2023-01-09","close":9.55},{"date":"2023-01-10","close":9.38},{"date":"2023-01-11","close":9.6},{"date":"2023-01-12","close":10.2},{"date":"2023-01-13","close":10.38},{"date":"2023-01-17","close":10.54},{"date":"2023-01-18","close":10.38},{"date":"2023-01-19","close":10.16},{"date":"2023-01-20","close":10.34},{"date":"2023-01-23","close":10.28},{"date":"2023-01-24","close":10.05},{"date":"2023-01-25","close":10.41},{"date":"2023-01-26","close":10.52},{"date":"2023-01-27","close":10.76},{"date":"2023-01-30","close":10.4},{"date":"2023-01-31","close":10.53},{"date":"2023-02-01","close":10.76},{"date":"2023-02-02","close":11.01},{"date":"2023-02-03","close":11.18},{"date":"2023-02-06","close":10.97},{"date":"2023-02-07","close":10.81},{"date":"2023-02-08","close":10.42},{"date":"2023-02-09","close":9.78},{"date":"2023-02-10","close":9.83},{"date":"2023-02-13","close":9.77},{"date":"2023-02-14","close":9.97},{"date":"2023-02-15","close":9.98},{"date":"2023-02-16","close":9.5},{"date":"2023-02-17","close":9.59},{"date":"2023-02-21","close":8.89},{"date":"2023-02-22","close":8.79},{"date":"2023-02-23","close":8.51},{"date":"2023-02-24","close":8.37},{"date":"2023-02-27","close":8.43},{"date":"2023-02-28","close":8.4},{"date":"2023-03-01","close":8.15},{"date":"2023-03-02","close":8.18},{"date":"2023-03-03","close":8.38},{"date":"2023-03-06","close":8.1},{"date":"2023-03-07","close":8.0},{"date":"2023-03-08","close":8.16},{"date":"2023-03-09","close":7.87},{"date":"2023-03-10","close":7.55},{"date":"2023-03-13","close":7.42},{"date":"2023-03-14","close":7.57},{"date":"2023-03-15","close":7.43},{"date":"2023-03-16","close":7.48},{"date":"2023-03-17","close":7.39},{"date":"2023-03-20","close":7.57},{"date":"2023-03-21","close":7.62},{"date":"2023-03-22","close":7.31},{"date":"2023-03-23","close":7.31},{"date":"2023-03-24","close":7.34},{"date":"2023-03-27","close":7.58},{"date":"2023-03-28","close":7.55},{"date":"2023-03-29","close":7.62},{"date":"2023-03-30","close":7.42},{"date":"2023-03-31","close":7.54},{"date":"2023-04-03","close":7.48},{"date":"2023-04-04","close":7.21},{"date":"2023-04-05","close":7.15},{"date":"2023-04-06","close":7.24},{"date":"2023-04-10","close":7.2},{"date":"2023-04-11","close":7.28},{"date":"2023-04-12","close":7.29},{"date":"2023-04-13","close":7.59},{"date":"2023-04-14","close":7.38},{"date":"2023-04-17","close":7.39},{"date":"2023-04-18","close":7.19},{"date":"2023-04-19","close":7.21},{"date":"2023-04-20","close":7.12},{"date":"2023-04-21","close":7.21},{"date":"2023-04-24","close":7.17},{"date":"2023-04-25","close":6.73},{"date":"2023-04-26","close":6.74},{"date":"2023-04-27","close":6.64},{"date":"2023-04-28","close":6.78},{"date":"2023-05-01","close":6.77},{"date":"2023-05-02","close":6.46},{"date":"2023-05-03","close":6.59},{"date":"2023-05-04","close":6.61},{"date":"2023-05-05","close":5.99},{"date":"2023-05-08","close":5.71},{"date":"2023-05-09","close":5.66},{"date":"2023-05-10","close":5.89},{"date":"2023-05-11","close":5.74},{"date":"2023-05-12","close":5.74},{"date":"2023-05-15","close":5.98},{"date":"2023-05-16","close":5.7},{"date":"2023-05-17","close":5.84},{"date":"2023-05-18","close":5.85},{"date":"2023-05-19","close":5.84},{"date":"2023-05-22","close":6.61},{"date":"2023-05-23","close":7.08},{"date":"2023-05-24","close":7.02},{"date":"2023-05-25","close":6.91},{"date":"2023-05-26","close":6.8},{"date":"2023-05-30","close":6.95},{"date":"2023-05-31","close":6.97},{"date":"2023-06-01","close":6.79},{"date":"2023-06-02","close":6.79},{"date":"2023-06-05","close":6.83},{"date":"2023-06-06","close":6.91},{"date":"2023-06-07","close":7.31},{"date":"2023-06-08","close":7.16},{"date":"2023-06-09","close":7.09},{"date":"2023-06-12","close":7.4},{"date":"2023-06-13","close":7.47},{"date":"2023-06-14","close":7.39},{"date":"2023-06-15","close":7.48},{"date":"2023-06-16","close":7.58},{"date":"2023-06-20","close":7.51},{"date":"2023-06-21","close":7.26},{"date":"2023-06-22","close":7.2},{"date":"2023-06-23","close":7.31},{"date":"2023-06-26","close":6.91},{"date":"2023-06-27","close":6.35},{"date":"2023-06-28","close":6.61},{"date":"2023-06-29","close":6.58},{"date":"2023-06-30","close":6.46},{"date":"2023-07-03","close":6.59},{"date":"2023-07-05","close":6.52},{"date":"2023-07-06","close":6.37},{"date":"2023-07-07","close":6.51},{"date":"2023-07-10","close":6.79},{"date":"2023-07-11","close":6.75},{"date":"2023-07-12","close":7.55},{"date":"2023-07-13","close":7.42},{"date":"2023-07-14","close":7.16},{"date":"2023-07-17","close":7.55},{"date":"2023-07-18","close":7.56},{"date":"2023-07-19","close":7.95},{"date":"2023-07-20","close":7.72},{"date":"2023-07-21","close":7.85},{"date":"2023-07-24","close":7.65},{"date":"2023-07-25","close":7.82},{"date":"2023-07-26","close":7.76},{"date":"2023-07-27","close":7.52},{"date":"2023-07-28","close":7.69},{"date":"2023-07-31","close":7.73},{"date":"2023-08-01","close":7.27},{"date":"2023-08-02","close":6.94},{"date":"2023-08-03","close":6.97},{"date":"2023-08-04","close":6.04},{"date":"2023-08-07","close":5.85},{"date":"2023-08-08","close":5.89},{"date":"2023-08-09","close":6.02},{"date":"2023-08-10","close":5.88},{"date":"2023-08-11","close":5.76},{"date":"2023-08-14","close":5.59},{"date":"2023-08-15","close":5.52},{"date":"2023-08-16","close":5.5},{"date":"2023-08-17","close":5.5},{"date":"2023-08-18","close":5.49},{"date":"2023-08-21","close":5.58},{"date":"2023-08-22","close":5.5},{"date":"2023-08-23","close":5.56},{"date":"2023-08-24","close":5.5},{"date":"2023-08-25","close":5.51},{"date":"2023-08-28","close":5.5},{"date":"2023-08-29","close":5.66},{"date":"2023-08-30","close":5.8},{"date":"2023-08-31","close":5.45},{"date":"2023-09-01","close":5.59},{"date":"2023-09-05","close":5.55},{"date":"2023-09-06","close":5.51},{"date":"2023-09-07","close":5.56},{"date":"2023-09-08","close":5.41},{"date":"2023-09-11","close":5.36},{"date":"2023-09-12","close":5.14},{"date":"2023-09-13","close":5.25},{"date":"2023-09-14","close":5.17},{"date":"2023-09-15","close":5.34},{"date":"2023-09-18","close":5.13},{"date":"2023-09-19","close":5.08},{"date":"2023-09-20","close":5.08},{"date":"2023-09-21","close":4.91},{"date":"2023-09-22","close":5.0},{"date":"2023-09-25","close":4.77},{"date":"2023-09-26","close":4.7},{"date":"2023-09-27","close":4.71},{"date":"2023-09-28","close":4.66},{"date":"2023-09-29","close":4.6},{"date":"2023-10-02","close":4.46},{"date":"2023-10-03","close":4.38},{"date":"2023-10-04","close":4.43},{"date":"2023-10-05","close":4.42},{"date":"2023-10-06","close":4.42},{"date":"2023-10-09","close":4.4},{"date":"2023-10-10","close":4.52},{"date":"2023-10-11","close":4.39},{"date":"2023-10-12","close":3.98},{"date":"2023-10-13","close":4.26},{"date":"2023-10-16","close":4.28},{"date":"2023-10-17","close":4.4},{"date":"2023-10-18","close":4.35},{"date":"2023-10-19","close":4.29},{"date":"2023-10-20","close":4.32},{"date":"2023-10-23","close":4.27},{"date":"2023-10-24","close":4.45},{"date":"2023-10-25","close":4.06},{"date":"2023-10-26","close":4.14},{"date":"2023-10-27","close":3.91},{"date":"2023-10-30","close":4.04},{"date":"2023-10-31","close":4.11},{"date":"2023-11-01","close":4.12},{"date":"2023-11-02","close":4.43},{"date":"2023-11-03","close":4.7},{"date":"2023-11-06","close":4.475},{"date":"2023-11-07","close":4.4},{"date":"2023-11-08","close":4.18},{"date":"2023-11-09","close":4.04},{"date":"2023-11-10","close":4.04},{"date":"2023-11-13","close":3.98},{"date":"2023-11-14","close":4.33},{"date":"2023-11-15","close":4.53},{"date":"2023-11-16","close":4.38},{"date":"2023-11-17","close":4.47},{"date":"2023-11-20","close":4.6},{"date":"2023-11-21","close":4.34},{"date":"2023-11-22","close":4.43},{"date":"2023-11-24","close":4.43},{"date":"2023-11-27","close":4.53},{"date":"2023-11-28","close":4.73},{"date":"2023-11-29","close":4.78},{"date":"2023-11-30","close":4.71},{"date":"2023-12-01","close":4.83},{"date":"2023-12-04","close":4.64},{"date":"2023-12-05","close":4.5},{"date":"2023-12-06","close":4.85},{"date":"2023-12-07","close":4.84},{"date":"2023-12-08","close":4.87},{"date":"2023-12-11","close":4.79},{"date":"2023-12-12","close":4.78},{"date":"2023-12-13","close":5.04},{"date":"2023-12-14","close":5.48},{"date":"2023-12-15","close":5.43},{"date":"2023-12-18","close":5.32},{"date":"2023-12-19","close":5.68},{"date":"2023-12-20","close":5.43},{"date":"2023-12-21","close":5.69},{"date":"2023-12-22","close":5.69},{"date":"2023-12-26","close":5.77},{"date":"2023-12-27","close":5.8},{"date":"2023-12-28","close":5.93},{"date":"2023-12-29","close":5.71},{"date":"2024-01-02","close":5.73},{"date":"2024-01-03","close":5.7},{"date":"2024-01-04","close":5.94},{"date":"2024-01-05","close":5.84},{"date":"2024-01-08","close":5.97},{"date":"2024-01-09","close":5.71},{"date":"2024-01-10","close":5.63},{"date":"2024-01-11","close":5.45},{"date":"2024-01-12","close":5.39},{"date":"2024-01-16","close":5.0},{"date":"2024-01-17","close":5.27},{"date":"2024-01-18","close":5.19},{"date":"2024-01-19","close":5.24},{"date":"2024-01-22","close":5.51},{"date":"2024-01-23","close":5.31},{"date":"2024-01-24","close":5.26},{"date":"2024-01-25","close":5.32},{"date":"2024-01-26","close":5.32},{"date":"2024-01-29","close":5.59},{"date":"2024-01-30","close":5.28},{"date":"2024-01-31","close":5.11},{"date":"2024-02-01","close":5.2},{"date":"2024-02-02","close":5.01},{"date":"2024-02-05","close":4.95},{"date":"2024-02-06","close":5.18},{"date":"2024-02-07","close":4.91},{"date":"2024-02-08","close":5.02},{"date":"2024-02-09","close":5.11},{"date":"2024-02-12","close":5.46},{"date":"2024-02-13","close":5.11},{"date":"2024-02-14","close":5.22},{"date":"2024-02-15","close":5.28},{"date":"2024-02-16","close":5.34},{"date":"2024-02-20","close":5.31},{"date":"2024-02-21","close":4.81},{"date":"2024-02-22","close":4.85},{"date":"2024-02-23","close":4.87},{"date":"2024-02-26","close":4.95},{"date":"2024-02-27","close":5.12},{"date":"2024-02-28","close":5.08},{"date":"2024-02-29","close":5.05},{"date":"2024-03-01","close":5.05},{"date":"2024-03-04","close":5.0},{"date":"2024-03-05","close":4.81},{"date":"2024-03-06","close":4.87},{"date":"2024-03-07","close":4.91},{"date":"2024-03-08","close":4.77},{"date":"2024-03-11","close":4.96},{"date":"2024-03-12","close":4.88},{"date":"2024-03-13","close":4.91},{"date":"2024-03-14","close":4.7},{"date":"2024-03-15","close":4.71},{"date":"2024-03-18","close":4.59},{"date":"2024-03-19","close":4.6},{"date":"2024-03-20","close":4.73},{"date":"2024-03-21","close":4.71},{"date":"2024-03-22","close":4.59},{"date":"2024-03-25","close":4.58},{"date":"2024-03-26","close":4.29},{"date":"2024-03-27","close":4.49},{"date":"2024-03-28","close":4.53},{"date":"2024-04-01","close":4.44},{"date":"2024-04-02","close":4.32},{"date":"2024-04-03","close":4.38},{"date":"2024-04-04","close":4.4},{"date":"2024-04-05","close":4.34},{"date":"2024-04-08","close":4.49},{"date":"2024-04-09","close":4.73},{"date":"2024-04-10","close":4.46},{"date":"2024-04-11","close":4.38},{"date":"2024-04-12","close":4.34},{"date":"2024-04-15","close":4.18},{"date":"2024-04-16","close":4.05},{"date":"2024-04-17","close":3.92},{"date":"2024-04-18","close":3.91},{"date":"2024-04-19","close":3.87},{"date":"2024-04-22","close":4.01},{"date":"2024-04-23","close":3.97},{"date":"2024-04-24","close":3.9},{"date":"2024-04-25","close":3.63},{"date":"2024-04-26","close":3.76},{"date":"2024-04-29","close":3.84},{"date":"2024-04-30","close":3.78},{"date":"2024-05-01","close":3.78},{"date":"2024-05-02","close":3.85},{"date":"2024-05-03","close":4.03},{"date":"2024-05-06","close":4.11},{"date":"2024-05-07","close":4.04},{"date":"2024-05-08","close":3.84},{"date":"2024-05-09","close":3.95},{"date":"2024-05-10","close":3.83},{"date":"2024-05-13","close":3.85},{"date":"2024-05-14","close":3.82},{"date":"2024-05-15","close":3.7},{"date":"2024-05-16","close":3.78},{"date":"2024-05-17","close":3.64},{"date":"2024-05-20","close":3.74},{"date":"2024-05-21","close":3.85},{"date":"2024-05-22","close":3.86},{"date":"2024-05-23","close":3.85},{"date":"2024-05-24","close":3.85},{"date":"2024-05-28","close":4.08},{"date":"2024-05-29","close":4.08},{"date":"2024-05-30","close":4.04},{"date":"2024-05-31","close":3.92},{"date":"2024-06-03","close":3.88},{"date":"2024-06-04","close":3.78},{"date":"2024-06-05","close":3.75},{"date":"2024-06-06","close":3.78},{"date":"2024-06-07","close":3.62},{"date":"2024-06-10","close":3.51},{"date":"2024-06-11","close":3.43},{"date":"2024-06-12","close":3.42},{"date":"2024-06-13","close":3.33},{"date":"2024-06-14","close":3.23},{"date":"2024-06-17","close":3.06},{"date":"2024-06-18","close":3.02},{"date":"2024-06-20","close":2.94},{"date":"2024-06-21","close":2.9},{"date":"2024-06-24","close":2.79},{"date":"2024-06-25","close":2.73},{"date":"2024-06-26","close":2.79},{"date":"2024-06-27","close":2.88},{"date":"2024-06-28","close":2.96},{"date":"2024-07-01","close":2.78},{"date":"2024-07-02","close":2.77},{"date":"2024-07-03","close":2.71},{"date":"2024-07-05","close":2.69},{"date":"2024-07-08","close":2.75},{"date":"2024-07-09","close":2.82},{"date":"2024-07-10","close":2.8},{"date":"2024-07-11","close":3.13},{"date":"2024-07-12","close":3.12},{"date":"2024-07-15","close":3.2},{"date":"2024-07-16","close":3.49},{"date":"2024-07-17","close":3.37},{"date":"2024-07-18","close":3.06},{"date":"2024-07-19","close":2.97},{"date":"2024-07-22","close":3.01},{"date":"2024-07-23","close":3.1},{"date":"2024-07-24","close":3.01},{"date":"2024-07-25","close":3.1},{"date":"2024-07-26","close":3.26},{"date":"2024-07-29","close":3.23},{"date":"2024-07-30","close":3.23},{"date":"2024-07-31","close":3.26},{"date":"2024-08-01","close":3.05},{"date":"2024-08-02","close":2.92},{"date":"2024-08-05","close":2.76},{"date":"2024-08-06","close":2.85},{"date":"2024-08-07","close":2.63},{"date":"2024-08-08","close":2.77},{"date":"2024-08-09","close":2.68},{"date":"2024-08-12","close":2.635},{"date":"2024-08-13","close":2.67},{"date":"2024-08-14","close":2.62},{"date":"2024-08-15","close":2.62},{"date":"2024-08-16","close":2.61},{"date":"2024-08-19","close":2.71},{"date":"2024-08-20","close":2.6},{"date":"2024-08-21","close":2.64},{"date":"2024-08-22","close":2.51},{"date":"2024-08-23","close":2.61},{"date":"2024-08-26","close":2.69},{"date":"2024-08-27","close":2.61},{"date":"2024-08-28","close":2.56},{"date":"2024-08-29","close":2.53},{"date":"2024-08-30","close":2.56},{"date":"2024-09-03","close":2.5},{"date":"2024-09-04","close":2.52},{"date":"2024-09-05","close":2.43},{"date":"2024-09-06","close":2.39},{"date":"2024-09-09","close":2.4},{"date":"2024-09-10","close":2.58},{"date":"2024-09-11","close":2.69},{"date":"2024-09-12","close":2.68},{"date":"2024-09-13","close":2.75},{"date":"2024-09-16","close":2.68},{"date":"2024-09-17","close":2.73},{"date":"2024-09-18","close":2.75},{"date":"2024-09-19","close":2.74},{"date":"2024-09-20","close":2.59},{"date":"2024-09-23","close":2.48},{"date":"2024-09-24","close":2.52},{"date":"2024-09-25","close":2.44},{"date":"2024-09-26","close":2.56},{"date":"2024-09-27","close":2.61},{"date":"2024-09-30","close":2.6},{"date":"2024-10-01","close":2.57},{"date":"2024-10-02","close":2.48},{"date":"2024-10-03","close":2.48},{"date":"2024-10-04","close":2.5},{"date":"2024-10-07","close":2.63},{"date":"2024-10-08","close":2.57},{"date":"2024-10-09","close":2.49},{"date":"2024-10-10","close":2.5},{"date":"2024-10-11","close":2.59},{"date":"2024-10-14","close":2.52},{"date":"2024-10-15","close":2.56},{"date":"2024-10-16","close":2.62},{"date":"2024-10-17","close":2.68},{"date":"2024-10-18","close":2.87},{"date":"2024-10-21","close":2.77},{"date":"2024-10-22","close":2.84},{"date":"2024-10-23","close":2.78},{"date":"2024-10-24","close":2.7},{"date":"2024-10-25","close":2.72},{"date":"2024-10-28","close":2.89},{"date":"2024-10-29","close":2.83},{"date":"2024-10-30","close":2.78},{"date":"2024-10-31","close":2.73},{"date":"2024-11-01","close":2.73},{"date":"2024-11-04","close":2.89},{"date":"2024-11-05","close":2.72},{"date":"2024-11-06","close":2.76},{"date":"2024-11-07","close":2.72},{"date":"2024-11-08","close":2.7},{"date":"2024-11-11","close":3.15},{"date":"2024-11-12","close":2.96},{"date":"2024-11-13","close":2.92},{"date":"2024-11-14","close":2.76},{"date":"2024-11-15","close":2.65},{"date":"2024-11-18","close":2.65},{"date":"2024-11-19","close":2.71},{"date":"2024-11-20","close":2.67},{"date":"2024-11-21","close":2.72},{"date":"2024-11-22","close":2.76},{"date":"2024-11-25","close":2.95},{"date":"2024-11-26","close":2.83},{"date":"2024-11-27","close":3.0},{"date":"2024-11-29","close":3.01},{"date":"2024-12-02","close":3.03},{"date":"2024-12-03","close":2.91},{"date":"2024-12-04","close":2.9},{"date":"2024-12-05","close":2.85},{"date":"2024-12-06","close":3.0},{"date":"2024-12-09","close":2.95},{"date":"2024-12-10","close":3.02},{"date":"2024-12-11","close":2.91},{"date":"2024-12-12","close":2.95},{"date":"2024-12-13","close":2.81},{"date":"2024-12-16","close":2.86},{"date":"2024-12-17","close":2.79},{"date":"2024-12-18","close":2.69},{"date":"2024-12-19","close":2.71},{"date":"2024-12-20","close":2.85},{"date":"2024-12-23","close":2.92},{"date":"2024-12-24","close":2.95},{"date":"2024-12-26","close":3.03},{"date":"2024-12-27","close":2.99},{"date":"2024-12-30","close":2.82},{"date":"2024-12-31","close":2.93},{"date":"2025-01-02","close":3.03},{"date":"2025-01-03","close":3.13},{"date":"2025-01-06","close":3.31},{"date":"2025-01-07","close":3.28},{"date":"2025-01-08","close":3.03},{"date":"2025-01-10","close":2.92},{"date":"2025-01-13","close":3.0},{"date":"2025-01-14","close":2.77},{"date":"2025-01-15","close":2.96},{"date":"2025-01-16","close":2.94},{"date":"2025-01-17","close":2.97},{"date":"2025-01-21","close":3.06},{"date":"2025-01-22","close":3.53},{"date":"2025-01-23","close":3.52},{"date":"2025-01-24","close":3.48},{"date":"2025-01-27","close":3.36},{"date":"2025-01-28","close":3.3},{"date":"2025-01-29","close":3.2},{"date":"2025-01-30","close":3.23},{"date":"2025-01-31","close":3.17},{"date":"2025-02-03","close":3.08},{"date":"2025-02-04","close":3.21},{"date":"2025-02-05","close":3.38},{"date":"2025-02-06","close":3.29},{"date":"2025-02-07","close":3.1},{"date":"2025-02-10","close":3.02},{"date":"2025-02-11","close":2.95},{"date":"2025-02-12","close":3.1},{"date":"2025-02-13","close":3.14},{"date":"2025-02-14","close":3.27},{"date":"2025-02-18","close":3.43},{"date":"2025-02-19","close":3.47},{"date":"2025-02-20","close":3.14},{"date":"2025-02-21","close":3.03},{"date":"2025-02-24","close":2.99},{"date":"2025-02-25","close":2.82},{"date":"2025-02-26","close":2.92},{"date":"2025-02-27","close":2.92},{"date":"2025-02-28","close":2.585},{"date":"2025-03-03","close":2.36},{"date":"2025-03-04","close":2.34},{"date":"2025-03-05","close":2.39},{"date":"2025-03-06","close":2.38},{"date":"2025-03-07","close":2.33},{"date":"2025-03-10","close":2.2},{"date":"2025-03-11","close":2.23},{"date":"2025-03-12","close":2.35},{"date":"2025-03-13","close":2.4},{"date":"2025-03-14","close":2.52},{"date":"2025-03-17","close":2.54},{"date":"2025-03-18","close":2.35},{"date":"2025-03-19","close":2.39},{"date":"2025-03-20","close":2.38},{"date":"2025-03-21","close":2.44},{"date":"2025-03-24","close":2.59},{"date":"2025-03-25","close":2.53},{"date":"2025-03-26","close":2.42},{"date":"2025-03-27","close":2.36},{"date":"2025-03-28","close":2.31},{"date":"2025-03-31","close":2.23},{"date":"2025-04-01","close":2.09},{"date":"2025-04-02","close":2.22},{"date":"2025-04-03","close":2.09},{"date":"2025-04-04","close":2.09},{"date":"2025-04-07","close":2.05},{"date":"2025-04-08","close":1.93},{"date":"2025-04-09","close":2.17},{"date":"2025-04-10","close":2.07},{"date":"2025-04-11","close":2.4},{"date":"2025-04-14","close":2.44},{"date":"2025-04-15","close":2.43},{"date":"2025-04-16","close":2.39},{"date":"2025-04-17","close":2.42},{"date":"2025-04-21","close":2.45},{"date":"2025-04-22","close":2.52},{"date":"2025-04-23","close":2.53},{"date":"2025-04-24","close":2.6},{"date":"2025-04-25","close":2.57},{"date":"2025-04-28","close":2.59},{"date":"2025-04-29","close":2.55},{"date":"2025-04-30","close":2.61},{"date":"2025-05-01","close":2.49},{"date":"2025-05-02","close":2.41},{"date":"2025-05-05","close":2.19},{"date":"2025-05-06","close":2.03},{"date":"2025-05-07","close":2.01},{"date":"2025-05-08","close":2.01},{"date":"2025-05-09","close":2.03},{"date":"2025-05-12","close":2.06},{"date":"2025-05-13","close":2.1},{"date":"2025-05-14","close":2.05},{"date":"2025-05-15","close":2.02},{"date":"2025-05-16","close":2.03},{"date":"2025-05-19","close":2.02},{"date":"2025-05-20","close":2.09},{"date":"2025-05-21","close":1.99},{"date":"2025-05-22","close":2.0},{"date":"2025-05-23","close":1.97},{"date":"2025-05-27","close":1.98},{"date":"2025-05-28","close":2.04},{"date":"2025-05-29","close":2.04},{"date":"2025-05-30","close":2.02},{"date":"2025-06-02","close":2.14},{"date":"2025-06-03","close":2.31},{"date":"2025-06-04","close":2.42},{"date":"2025-06-05","close":2.37},{"date":"2025-06-06","close":2.44},{"date":"2025-06-09","close":2.51},{"date":"2025-06-10","close":3.02},{"date":"2025-06-11","close":3.23},{"date":"2025-06-12","close":3.15},{"date":"2025-06-13","close":3.2},{"date":"2025-06-16","close":3.16},{"date":"2025-06-17","close":3.12},{"date":"2025-06-18","close":3.47},{"date":"2025-06-20","close":3.41},{"date":"2025-06-23","close":3.33},{"date":"2025-06-24","close":3.68},{"date":"2025-06-25","close":3.8},{"date":"2025-06-26","close":3.74},{"date":"2025-06-27","close":3.61},{"date":"2025-06-30","close":3.43},{"date":"2025-07-01","close":3.49},{"date":"2025-07-02","close":3.75},{"date":"2025-07-03","close":3.8},{"date":"2025-07-07","close":4.03},{"date":"2025-07-08","close":3.89},{"date":"2025-07-09","close":4.22},{"date":"2025-07-10","close":4.25},{"date":"2025-07-11","close":4.01},{"date":"2025-07-14","close":4.24},{"date":"2025-07-15","close":3.94},{"date":"2025-07-16","close":4.06},{"date":"2025-07-17","close":3.9},{"date":"2025-07-18","close":4.48},{"date":"2025-07-21","close":5.15},{"date":"2025-07-22","close":4.92},{"date":"2025-07-23","close":4.99},{"date":"2025-07-24","close":5.02},{"date":"2025-07-25","close":5.11},{"date":"2025-07-28","close":4.92},{"date":"2025-07-29","close":4.69},{"date":"2025-07-30","close":4.57},{"date":"2025-07-31","close":4.47},{"date":"2025-08-01","close":4.24},{"date":"2025-08-04","close":4.34},{"date":"2025-08-05","close":4.36},{"date":"2025-08-06","close":4.12},{"date":"2025-08-07","close":4.24},{"date":"2025-08-08","close":4.25},{"date":"2025-08-11","close":4.5},{"date":"2025-08-12","close":4.27},{"date":"2025-08-13","close":4.58},{"date":"2025-08-14","close":4.5},{"date":"2025-08-15","close":4.59},{"date":"2025-08-18","close":4.67},{"date":"2025-08-19","close":4.29},{"date":"2025-08-20","close":4.17},{"date":"2025-08-21","close":4.3},{"date":"2025-08-22","close":4.39},{"date":"2025-08-25","close":4.23},{"date":"2025-08-26","close":4.37},{"date":"2025-08-27","close":4.35},{"date":"2025-08-28","close":4.3},{"date":"2025-08-29","close":4.18},{"date":"2025-09-02","close":4.05},{"date":"2025-09-03","close":3.99},{"date":"2025-09-04","close":4.16},{"date":"2025-09-05","close":4.22},{"date":"2025-09-08","close":4.17},{"date":"2025-09-09","close":4.24},{"date":"2025-09-10","close":4.28},{"date":"2025-09-11","close":4.61},{"date":"2025-09-12","close":4.47},{"date":"2025-09-15","close":4.35},{"date":"2025-09-16","close":4.77},{"date":"2025-09-17","close":4.57},{"date":"2025-09-18","close":4.72},{"date":"2025-09-19","close":4.51},{"date":"2025-09-22","close":4.83},{"date":"2025-09-23","close":4.9},{"date":"2025-09-24","close":4.77},{"date":"2025-09-25","close":4.65},{"date":"2025-09-26","close":4.74},{"date":"2025-09-29","close":4.87},{"date":"2025-09-30","close":5.03},{"date":"2025-10-01","close":5.96},{"date":"2025-10-02","close":5.98},{"date":"2025-10-03","close":5.9},{"date":"2025-10-06","close":5.87},{"date":"2025-10-07","close":5.77},{"date":"2025-10-08","close":6.17},{"date":"2025-10-09","close":5.91},{"date":"2025-10-10","close":5.53},{"date":"2025-10-13","close":5.67},{"date":"2025-10-14","close":5.62},{"date":"2025-10-15","close":6.1},{"date":"2025-10-16","close":5.84},{"date":"2025-10-17","close":5.59},{"date":"2025-10-20","close":5.86},{"date":"2025-10-21","close":5.58},{"date":"2025-10-22","close":5.47},{"date":"2025-10-23","close":5.71},{"date":"2025-10-24","close":5.66},{"date":"2025-10-27","close":5.77},{"date":"2025-10-28","close":5.63},{"date":"2025-10-29","close":5.62},{"date":"2025-10-30","close":5.36},{"date":"2025-10-31","close":5.55},{"date":"2025-11-03","close":5.37},{"date":"2025-11-04","close":4.87},{"date":"2025-11-05","close":4.69},{"date":"2025-11-06","close":4.53},{"date":"2025-11-07","close":3.91},{"date":"2025-11-10","close":4.03},{"date":"2025-11-11","close":4.01},{"date":"2025-11-12","close":3.97},{"date":"2025-11-13","close":3.62},{"date":"2025-11-14","close":3.69},{"date":"2025-11-17","close":3.6},{"date":"2025-11-18","close":3.66},{"date":"2025-11-19","close":3.61},{"date":"2025-11-20","close":3.41},{"date":"2025-11-21","close":3.51},{"date":"2025-11-24","close":3.57},{"date":"2025-11-25","close":3.62},{"date":"2025-11-26","close":3.64},{"date":"2025-11-28","close":3.73},{"date":"2025-12-01","close":3.47},{"date":"2025-12-02","close":3.46},{"date":"2025-12-03","close":3.49},{"date":"2025-12-04","close":3.65},{"date":"2025-12-05","close":3.56},{"date":"2025-12-08","close":3.59},{"date":"2025-12-09","close":3.68},{"date":"2025-12-10","close":3.77},{"date":"2025-12-11","close":3.74},{"date":"2025-12-12","close":3.62},{"date":"2025-12-15","close":3.51},{"date":"2025-12-16","close":3.46},{"date":"2025-12-17","close":3.35},{"date":"2025-12-18","close":3.53},{"date":"2025-12-19","close":3.6},{"date":"2025-12-22","close":3.72},{"date":"2025-12-23","close":3.69},{"date":"2025-12-24","close":3.72},{"date":"2025-12-26","close":3.58},{"date":"2025-12-29","close":3.46},{"date":"2025-12-30","close":3.45},{"date":"2025-12-31","close":3.42},{"date":"2026-01-02","close":3.43},{"date":"2026-01-05","close":3.43},{"date":"2026-01-06","close":3.9},{"date":"2026-01-07","close":4.13},{"date":"2026-01-08","close":4.11},{"date":"2026-01-09","close":4.37},{"date":"2026-01-12","close":4.52},{"date":"2026-01-13","close":4.27},{"date":"2026-01-14","close":4.29},{"date":"2026-01-15","close":4.18},{"date":"2026-01-16","close":4.12},{"date":"2026-01-20","close":4.16},{"date":"2026-01-21","close":4.28},{"date":"2026-01-22","close":4.64},{"date":"2026-01-23","close":4.24},{"date":"2026-01-26","close":4.14},{"date":"2026-01-27","close":3.99},{"date":"2026-01-28","close":3.9},{"date":"2026-01-29","close":3.86},{"date":"2026-01-30","close":3.62},{"date":"2026-02-02","close":3.5},{"date":"2026-02-03","close":3.52},{"date":"2026-02-04","close":3.27},{"date":"2026-02-05","close":2.78},{"date":"2026-02-06","close":3.16},{"date":"2026-02-09","close":3.22},{"date":"2026-02-10","close":3.16},{"date":"2026-02-11","close":3.13},{"date":"2026-02-12","close":2.94},{"date":"2026-02-13","close":3.1},{"date":"2026-02-17","close":3.17},{"date":"2026-02-18","close":3.13},{"date":"2026-02-19","close":3.22},{"date":"2026-02-20","close":3.04},{"date":"2026-02-23","close":3.03},{"date":"2026-02-24","close":3.22},{"date":"2026-02-25","close":3.19},{"date":"2026-02-26","close":3.59},{"date":"2026-02-27","close":3.61},{"date":"2026-03-02","close":3.82},{"date":"2026-03-03","close":3.71},{"date":"2026-03-04","close":3.63},{"date":"2026-03-05","close":3.59},{"date":"2026-03-06","close":3.45},{"date":"2026-03-09","close":3.52},{"date":"2026-03-10","close":3.57},{"date":"2026-03-11","close":3.65},{"date":"2026-03-12","close":3.47},{"date":"2026-03-13","close":3.49},{"date":"2026-03-16","close":3.56},{"date":"2026-03-17","close":3.55},{"date":"2026-03-18","close":3.52},{"date":"2026-03-19","close":3.53},{"date":"2026-03-20","close":3.4},{"date":"2026-03-23","close":3.37},{"date":"2026-03-24","close":3.31},{"date":"2026-03-25","close":3.39},{"date":"2026-03-26","close":3.35},{"date":"2026-03-27","close":3.27},{"date":"2026-03-30","close":3.28},{"date":"2026-03-31","close":3.49},{"date":"2026-04-01","close":3.51},{"date":"2026-04-02","close":3.52},{"date":"2026-04-06","close":3.39},{"date":"2026-04-07","close":3.3},{"date":"2026-04-08","close":3.43},{"date":"2026-04-09","close":3.44},{"date":"2026-04-10","close":3.54},{"date":"2026-04-13","close":3.66},{"date":"2026-04-14","close":3.76},{"date":"2026-04-15","close":3.86},{"date":"2026-04-16","close":3.83},{"date":"2026-04-17","close":4.01},{"date":"2026-04-20","close":3.91},{"date":"2026-04-21","close":3.99},{"date":"2026-04-22","close":4.08},{"date":"2026-04-23","close":4.05},{"date":"2026-04-24","close":4.15},{"date":"2026-04-27","close":4.16},{"date":"2026-04-28","close":4.16},{"date":"2026-04-29","close":3.82},{"date":"2026-04-30","close":4.15},{"date":"2026-05-01","close":4.43},{"date":"2026-05-04","close":4.59},{"date":"2026-05-05","close":4.66},{"date":"2026-05-06","close":5.04},{"date":"2026-05-07","close":4.82},{"date":"2026-05-08","close":5.24},{"date":"2026-05-11","close":5.25},{"date":"2026-05-12","close":4.95},{"date":"2026-05-13","close":4.77},{"date":"2026-05-14","close":4.4},{"date":"2026-05-15","close":4.09},{"date":"2026-05-18","close":4.16},{"date":"2026-05-19","close":4.05},{"date":"2026-05-20","close":4.57},{"date":"2026-05-21","close":5.14},{"date":"2026-05-22","close":5.2},{"date":"2026-05-26","close":5.29},{"date":"2026-05-27","close":5.44},{"date":"2026-05-28","close":5.73},{"date":"2026-05-29","close":6.17},{"date":"2026-06-01","close":6.46},{"date":"2026-06-02","close":6.13},{"date":"2026-06-03","close":5.72},{"date":"2026-06-04","close":6.37},{"date":"2026-06-05","close":5.62},{"date":"2026-06-08","close":5.42},{"date":"2026-06-09","close":5.3},{"date":"2026-06-10","close":5.09},{"date":"2026-06-11","close":5.27},{"date":"2026-06-12","close":5.24},{"date":"2026-06-15","close":5.26},{"date":"2026-06-16","close":5.09},{"date":"2026-06-17","close":5.44},{"date":"2026-06-18","close":5.53},{"date":"2026-06-22","close":5.74},{"date":"2026-06-23","close":5.63},{"date":"2026-06-24","close":6.03},{"date":"2026-06-25","close":6.66},{"date":"2026-06-26","close":7.38},{"date":"2026-06-29","close":8.12},{"date":"2026-06-30","close":7.85},{"date":"2026-07-01","close":7.6},{"date":"2026-07-02","close":8.11},{"date":"2026-07-06","close":7.87},{"date":"2026-07-07","close":7.69},{"date":"2026-07-08","close":7.1},{"date":"2026-07-09","close":7.29},{"date":"2026-07-10","close":6.8},{"date":"2026-07-13","close":6.52},{"date":"2026-07-14","close":6.74},{"date":"2026-07-15","close":6.74},{"date":"2026-07-16","close":6.16},{"date":"2026-07-17","close":6.465},{"date":"2026-07-20","close":5.8},{"date":"2026-07-21","close":5.97},{"date":"2026-07-22","close":5.73},{"date":"2026-07-23","close":5.67},{"date":"2026-07-24","close":5.31},{"date":"2026-07-27","close":5.25},{"date":"2026-07-28","close":5.29},{"date":"2026-07-29","close":5.39},{"date":"2026-07-30","close":5.69},{"date":"2026-07-31","close":5.71},{"date":"2026-08-03","close":5.83},{"date":"2026-08-04","close":6.09},{"date":"2026-08-05","close":5.92},{"date":"2026-08-06","close":6.53},{"date":"2026-08-07","close":6.93},{"date":"2026-08-10","close":9.34},{"date":"2026-08-11","close":9.76},{"date":"2026-08-12","close":10.355},{"date":"2026-08-13","close":10.97},{"date":"2026-08-14","close":11.38},{"date":"2026-08-17","close":11.2},{"date":"2026-08-18","close":11.12},{"date":"2026-08-19","close":12.01},{"date":"2026-08-20","close":11.57},{"date":"2026-08-21","close":11.32},{"date":"2026-08-24","close":10.61},{"date":"2026-08-25","close":12.5},{"date":"2026-08-26","close":12.24},{"date":"2026-08-27","close":12.4},{"date":"2026-08-28","close":11.35},{"date":"2026-08-31","close":11.48},{"date":"2026-09-01","close":11.28},{"date":"2026-09-02","close":11.36},{"date":"2026-09-03","close":11.57},{"date":"2026-09-04","close":11.43},{"date":"2026-09-08","close":11.44},{"date":"2026-09-09","close":11.05},{"date":"2026-09-10","close":10.46},{"date":"2026-09-11","close":10.89},{"date":"2026-09-14","close":11.17},{"date":"2026-09-15","close":11.41},{"date":"2026-09-16","close":11.67},{"date":"2026-09-17","close":12.73},{"date":"2026-09-18","close":12.63},{"date":"2026-09-21","close":12.66},{"date":"2026-09-22","close":12.65},{"date":"2026-09-23","close":12.31},{"date":"2026-09-24","close":12.65},{"date":"2026-09-25","close":12.7},{"date":"2026-09-28","close":13.92},{"date":"2026-09-29","close":14.82},{"date":"2026-09-30","close":14.59},{"date":"2026-10-01","close":13.91},{"date":"2026-10-02","close":13.74},{"date":"2026-10-05","close":13.78},{"date":"2026-10-06","close":13.15},{"date":"2026-10-07","close":12.83},{"date":"2026-10-08","close":12.02},{"date":"2026-10-09","close":12.545},{"date":"2026-10-12","close":12.635},{"date":"2026-10-13","close":12.61},{"date":"2026-10-14","close":12.37},{"date":"2026-10-15","close":12.68},{"date":"2026-10-16","close":11.8},{"date":"2026-10-19","close":11.93},{"date":"2026-10-20","close":11.71},{"date":"2026-10-21","close":12.24},{"date":"2026-10-22","close":11.37},{"date":"2026-10-23","close":11.82}],"chart_data":[{"date":"2024-10-23","open":2.81,"high":2.83,"low":2.72,"close":2.78,"volume":1115034,"rsi_14":64.42,"sma_20":2.61,"sma_60":2.64,"sma_120":3.01},{"date":"2024-10-24","open":2.8,"high":2.84,"low":2.64,"close":2.7,"volume":3254861,"rsi_14":59.09,"sma_20":2.62,"sma_60":2.63,"sma_120":3.0},{"date":"2024-10-25","open":2.7,"high":2.86,"low":2.7,"close":2.72,"volume":2301603,"rsi_14":54.55,"sma_20":2.62,"sma_60":2.62,"sma_120":2.99},{"date":"2024-10-28","open":2.75,"high":2.91,"low":2.74,"close":2.89,"volume":2850918,"rsi_14":64.55,"sma_20":2.64,"sma_60":2.62,"sma_120":2.98},{"date":"2024-10-29","open":2.86,"high":2.89,"low":2.77,"close":2.83,"volume":1154162,"rsi_14":65.74,"sma_20":2.65,"sma_60":2.62,"sma_120":2.97},{"date":"2024-10-30","open":2.83,"high":2.89,"low":2.78,"close":2.78,"volume":1230451,"rsi_14":62.5,"sma_20":2.67,"sma_60":2.62,"sma_120":2.96},{"date":"2024-10-31","open":2.76,"high":2.78,"low":2.7,"close":2.73,"volume":955267,"rsi_14":56.48,"sma_20":2.68,"sma_60":2.62,"sma_120":2.95},{"date":"2024-11-01","open":2.74,"high":2.8,"low":2.72,"close":2.73,"volume":1245015,"rsi_14":60.4,"sma_20":2.69,"sma_60":2.62,"sma_120":2.94},{"date":"2024-11-04","open":2.76,"high":2.9,"low":2.72,"close":2.89,"volume":3645421,"rsi_14":64.6,"sma_20":2.7,"sma_60":2.63,"sma_120":2.94},{"date":"2024-11-05","open":2.5,"high":2.79,"low":2.5,"close":2.72,"volume":3836640,"rsi_14":54.03,"sma_20":2.71,"sma_60":2.63,"sma_120":2.93},{"date":"2024-11-06","open":2.74,"high":2.8,"low":2.64,"close":2.76,"volume":1684544,"rsi_14":53.28,"sma_20":2.72,"sma_60":2.63,"sma_120":2.92},{"date":"2024-11-07","open":2.8,"high":2.84,"low":2.63,"close":2.72,"volume":2348381,"rsi_14":42.99,"sma_20":2.73,"sma_60":2.63,"sma_120":2.91},{"date":"2024-11-08","open":2.71,"high":2.75,"low":2.62,"close":2.7,"volume":2167497,"rsi_14":46.46,"sma_20":2.74,"sma_60":2.63,"sma_120":2.9},{"date":"2024-11-11","open":2.72,"high":3.18,"low":2.72,"close":3.15,"volume":7642866,"rsi_14":61.31,"sma_20":2.77,"sma_60":2.64,"sma_120":2.9},{"date":"2024-11-12","open":3.09,"high":3.09,"low":2.93,"close":2.96,"volume":3999678,"rsi_14":56.0,"sma_20":2.79,"sma_60":2.64,"sma_120":2.89},{"date":"2024-11-13","open":3.0,"high":3.09,"low":2.9,"close":2.92,"volume":2667302,"rsi_14":57.53,"sma_20":2.81,"sma_60":2.65,"sma_120":2.88},{"date":"2024-11-14","open":2.96,"high":2.97,"low":2.76,"close":2.76,"volume":2755713,"rsi_14":51.25,"sma_20":2.81,"sma_60":2.65,"sma_120":2.87},{"date":"2024-11-15","open":2.75,"high":2.76,"low":2.57,"close":2.65,"volume":3271632,"rsi_14":42.21,"sma_20":2.8,"sma_60":2.65,"sma_120":2.86},{"date":"2024-11-18","open":2.66,"high":2.71,"low":2.59,"close":2.65,"volume":2501826,"rsi_14":43.92,"sma_20":2.79,"sma_60":2.65,"sma_120":2.85},{"date":"2024-11-19","open":2.63,"high":2.72,"low":2.61,"close":2.71,"volume":1818651,"rsi_14":47.65,"sma_20":2.79,"sma_60":2.66,"sma_120":2.84},{"date":"2024-11-20","open":2.69,"high":2.72,"low":2.62,"close":2.67,"volume":1719665,"rsi_14":47.97,"sma_20":2.78,"sma_60":2.66,"sma_120":2.83},{"date":"2024-11-21","open":2.66,"high":2.77,"low":2.61,"close":2.72,"volume":1428359,"rsi_14":49.67,"sma_20":2.78,"sma_60":2.66,"sma_120":2.82},{"date":"2024-11-22","open":2.74,"high":2.83,"low":2.71,"close":2.76,"volume":1806910,"rsi_14":45.39,"sma_20":2.79,"sma_60":2.66,"sma_120":2.81},{"date":"2024-11-25","open":2.8,"high":3.02,"low":2.8,"close":2.95,"volume":2518581,"rsi_14":58.04,"sma_20":2.79,"sma_60":2.67,"sma_120":2.8},{"date":"2024-11-26","open":2.9,"high":2.93,"low":2.8,"close":2.83,"volume":1757704,"rsi_14":52.32,"sma_20":2.79,"sma_60":2.67,"sma_120":2.79},{"date":"2024-11-27","open":2.88,"high":3.07,"low":2.87,"close":3.0,"volume":4282458,"rsi_14":58.54,"sma_20":2.8,"sma_60":2.68,"sma_120":2.79},{"date":"2024-11-29","open":3.01,"high":3.05,"low":2.95,"close":3.01,"volume":2442038,"rsi_14":59.51,"sma_20":2.81,"sma_60":2.69,"sma_120":2.78},{"date":"2024-12-02","open":3.01,"high":3.09,"low":2.93,"close":3.03,"volume":2849668,"rsi_14":45.0,"sma_20":2.83,"sma_60":2.7,"sma_120":2.78},{"date":"2024-12-03","open":3.03,"high":3.05,"low":2.89,"close":2.91,"volume":1895959,"rsi_14":47.79,"sma_20":2.83,"sma_60":2.71,"sma_120":2.78},{"date":"2024-12-04","open":2.93,"high":2.96,"low":2.86,"close":2.9,"volume":1677308,"rsi_14":49.09,"sma_20":2.84,"sma_60":2.72,"sma_120":2.77},{"date":"2024-12-05","open":2.85,"high":2.91,"low":2.78,"close":2.85,"volume":2484219,"rsi_14":54.55,"sma_20":2.84,"sma_60":2.72,"sma_120":2.77},{"date":"2024-12-06","open":2.9,"high":3.04,"low":2.85,"close":3.0,"volume":2372866,"rsi_14":66.99,"sma_20":2.86,"sma_60":2.73,"sma_120":2.77},{"date":"2024-12-09","open":3.03,"high":3.09,"low":2.95,"close":2.95,"volume":2723813,"rsi_14":63.89,"sma_20":2.87,"sma_60":2.73,"sma_120":2.77},{"date":"2024-12-10","open":2.98,"high":3.06,"low":2.9,"close":3.02,"volume":2307981,"rsi_14":64.22,"sma_20":2.86,"sma_60":2.73,"sma_120":2.77},{"date":"2024-12-11","open":3.05,"high":3.05,"low":2.86,"close":2.91,"volume":2215841,"rsi_14":60.34,"sma_20":2.86,"sma_60":2.74,"sma_120":2.77},{"date":"2024-12-12","open":2.88,"high":2.96,"low":2.79,"close":2.95,"volume":3719165,"rsi_14":60.0,"sma_20":2.86,"sma_60":2.74,"sma_120":2.77},{"date":"2024-12-13","open":3.03,"high":3.05,"low":2.76,"close":2.81,"volume":3228688,"rsi_14":52.0,"sma_20":2.86,"sma_60":2.74,"sma_120":2.77},{"date":"2024-12-16","open":2.83,"high":3.0,"low":2.79,"close":2.86,"volume":2927091,"rsi_14":45.95,"sma_20":2.87,"sma_60":2.75,"sma_120":2.77},{"date":"2024-12-17","open":2.9,"high":2.93,"low":2.77,"close":2.79,"volume":2140140,"rsi_14":48.11,"sma_20":2.88,"sma_60":2.75,"sma_120":2.77},{"date":"2024-12-18","open":2.84,"high":2.84,"low":2.66,"close":2.69,"volume":4488942,"rsi_14":34.34,"sma_20":2.88,"sma_60":2.75,"sma_120":2.77},{"date":"2024-12-19","open":2.71,"high":2.75,"low":2.62,"close":2.71,"volume":2359432,"rsi_14":35.0,"sma_20":2.88,"sma_60":2.76,"sma_120":2.77},{"date":"2024-12-20","open":2.7,"high":2.88,"low":2.68,"close":2.85,"volume":2082873,"rsi_14":41.96,"sma_20":2.89,"sma_60":2.76,"sma_120":2.77},{"date":"2024-12-23","open":2.82,"high":2.95,"low":2.82,"close":2.92,"volume":2085481,"rsi_14":50.47,"sma_20":2.9,"sma_60":2.77,"sma_120":2.77},{"date":"2024-12-24","open":2.93,"high":2.96,"low":2.85,"close":2.95,"volume":1649055,"rsi_14":52.29,"sma_20":2.9,"sma_60":2.77,"sma_120":2.77},{"date":"2024-12-26","open":2.9,"high":3.07,"low":2.89,"close":3.03,"volume":2988549,"rsi_14":58.04,"sma_20":2.91,"sma_60":2.78,"sma_120":2.78},{"date":"2024-12-27","open":3.01,"high":3.06,"low":2.87,"close":2.99,"volume":3384100,"rsi_14":49.5,"sma_20":2.91,"sma_60":2.79,"sma_120":2.78},{"date":"2024-12-30","open":2.95,"high":2.96,"low":2.79,"close":2.82,"volume":3283375,"rsi_14":44.25,"sma_20":2.9,"sma_60":2.8,"sma_120":2.78},{"date":"2024-12-31","open":2.81,"high":2.95,"low":2.81,"close":2.93,"volume":1862585,"rsi_14":46.15,"sma_20":2.89,"sma_60":2.8,"sma_120":2.78},{"date":"2025-01-02","open":2.96,"high":3.15,"low":2.93,"close":3.03,"volume":2639326,"rsi_14":55.17,"sma_20":2.9,"sma_60":2.81,"sma_120":2.78},{"date":"2025-01-03","open":3.05,"high":3.17,"low":3.03,"close":3.13,"volume":2582685,"rsi_14":57.38,"sma_20":2.91,"sma_60":2.82,"sma_120":2.77},{"date":"2025-01-06","open":3.2,"high":3.43,"low":3.14,"close":3.31,"volume":4585225,"rsi_14":69.84,"sma_20":2.93,"sma_60":2.83,"sma_120":2.77},{"date":"2025-01-07","open":3.41,"high":3.46,"low":3.26,"close":3.28,"volume":4019485,"rsi_14":66.94,"sma_20":2.95,"sma_60":2.85,"sma_120":2.77},{"date":"2025-01-08","open":3.26,"high":3.27,"low":2.96,"close":3.03,"volume":3607921,"rsi_14":58.45,"sma_20":2.95,"sma_60":2.85,"sma_120":2.77},{"date":"2025-01-10","open":2.98,"high":2.99,"low":2.87,"close":2.92,"volume":3363170,"rsi_14":58.04,"sma_20":2.95,"sma_60":2.86,"sma_120":2.77},{"date":"2025-01-13","open":2.98,"high":3.01,"low":2.81,"close":3.0,"volume":4142688,"rsi_14":59.73,"sma_20":2.95,"sma_60":2.87,"sma_120":2.77},{"date":"2025-01-14","open":3.04,"high":3.06,"low":2.75,"close":2.77,"volume":5688452,"rsi_14":47.47,"sma_20":2.94,"sma_60":2.87,"sma_120":2.77},{"date":"2025-01-15","open":2.85,"high":3.09,"low":2.85,"close":2.96,"volume":4444804,"rsi_14":51.18,"sma_20":2.95,"sma_60":2.87,"sma_120":2.77},{"date":"2025-01-16","open":2.97,"high":3.0,"low":2.81,"close":2.94,"volume":2994263,"rsi_14":49.7,"sma_20":2.95,"sma_60":2.88,"sma_120":2.77},{"date":"2025-01-17","open":2.95,"high":3.0,"low":2.92,"close":2.97,"volume":1566453,"rsi_14":48.17,"sma_20":2.96,"sma_60":2.88,"sma_120":2.76},{"date":"2025-01-21","open":3.0,"high":3.14,"low":2.96,"close":3.06,"volume":3697087,"rsi_14":52.07,"sma_20":2.98,"sma_60":2.88,"sma_120":2.76},{"date":"2025-01-22","open":3.1,"high":3.68,"low":3.06,"close":3.53,"volume":11032556,"rsi_14":67.84,"sma_20":3.02,"sma_60":2.9,"sma_120":2.77},{"date":"2025-01-23","open":3.49,"high":3.56,"low":3.34,"close":3.52,"volume":3918301,"rsi_14":65.61,"sma_20":3.05,"sma_60":2.91,"sma_120":2.77},{"date":"2025-01-24","open":3.56,"high":3.61,"low":3.44,"close":3.48,"volume":4489688,"rsi_14":62.3,"sma_20":3.08,"sma_60":2.92,"sma_120":2.77},{"date":"2025-01-27","open":3.38,"high":3.46,"low":3.26,"close":3.36,"volume":4051043,"rsi_14":56.22,"sma_20":3.1,"sma_60":2.93,"sma_120":2.78},{"date":"2025-01-28","open":3.35,"high":3.38,"low":3.16,"close":3.3,"volume":3033434,"rsi_14":49.71,"sma_20":3.12,"sma_60":2.94,"sma_120":2.78},{"date":"2025-01-29","open":3.33,"high":3.36,"low":3.15,"close":3.2,"volume":4077116,"rsi_14":47.78,"sma_20":3.13,"sma_60":2.94,"sma_120":2.78},{"date":"2025-01-30","open":3.25,"high":3.31,"low":3.19,"close":3.23,"volume":2193494,"rsi_14":56.33,"sma_20":3.15,"sma_60":2.95,"sma_120":2.79},{"date":"2025-01-31","open":3.26,"high":3.32,"low":3.13,"close":3.17,"volume":3081877,"rsi_14":58.17,"sma_20":3.16,"sma_60":2.96,"sma_120":2.79},{"date":"2025-02-03","open":3.01,"high":3.11,"low":2.95,"close":3.08,"volume":4505673,"rsi_14":52.6,"sma_20":3.16,"sma_60":2.96,"sma_120":2.79},{"date":"2025-02-04","open":3.08,"high":3.24,"low":3.07,"close":3.21,"volume":2274008,"rsi_14":65.28,"sma_20":3.17,"sma_60":2.97,"sma_120":2.8},{"date":"2025-02-05","open":3.23,"high":3.4,"low":3.18,"close":3.38,"volume":4386246,"rsi_14":64.79,"sma_20":3.17,"sma_60":2.98,"sma_120":2.81},{"date":"2025-02-06","open":3.41,"high":3.42,"low":3.26,"close":3.29,"volume":2574783,"rsi_14":61.74,"sma_20":3.17,"sma_60":2.99,"sma_120":2.81},{"date":"2025-02-07","open":3.27,"high":3.31,"low":3.05,"close":3.1,"volume":3504006,"rsi_14":53.94,"sma_20":3.17,"sma_60":3.0,"sma_120":2.81},{"date":"2025-02-10","open":3.11,"high":3.12,"low":2.97,"close":3.02,"volume":3326517,"rsi_14":48.78,"sma_20":3.18,"sma_60":3.0,"sma_120":2.82},{"date":"2025-02-11","open":3.02,"high":3.02,"low":2.9,"close":2.95,"volume":3162703,"rsi_14":26.61,"sma_20":3.18,"sma_60":3.0,"sma_120":2.82},{"date":"2025-02-12","open":2.9,"high":3.11,"low":2.88,"close":3.1,"volume":3017070,"rsi_14":34.78,"sma_20":3.19,"sma_60":3.0,"sma_120":2.82},{"date":"2025-02-13","open":3.12,"high":3.15,"low":3.02,"close":3.14,"volume":4237988,"rsi_14":37.68,"sma_20":3.2,"sma_60":3.0,"sma_120":2.83},{"date":"2025-02-14","open":3.17,"high":3.28,"low":3.12,"close":3.27,"volume":5965366,"rsi_14":46.76,"sma_20":3.22,"sma_60":3.01,"sma_120":2.83},{"date":"2025-02-18","open":3.42,"high":3.6,"low":3.39,"close":3.43,"volume":8005633,"rsi_14":54.36,"sma_20":3.24,"sma_60":3.03,"sma_120":2.84},{"date":"2025-02-19","open":3.4,"high":3.55,"low":3.29,"close":3.47,"volume":5554787,"rsi_14":59.44,"sma_20":3.26,"sma_60":3.04,"sma_120":2.85},{"date":"2025-02-20","open":3.49,"high":3.5,"low":3.12,"close":3.14,"volume":3443238,"rsi_14":47.4,"sma_20":3.24,"sma_60":3.05,"sma_120":2.85},{"date":"2025-02-21","open":3.23,"high":3.23,"low":3.03,"close":3.03,"volume":2369318,"rsi_14":46.07,"sma_20":3.22,"sma_60":3.05,"sma_120":2.86},{"date":"2025-02-24","open":3.03,"high":3.04,"low":2.89,"close":2.99,"volume":5624753,"rsi_14":47.4,"sma_20":3.19,"sma_60":3.06,"sma_120":2.86},{"date":"2025-02-25","open":3.02,"high":3.02,"low":2.75,"close":2.82,"volume":5553675,"rsi_14":38.98,"sma_20":3.17,"sma_60":3.06,"sma_120":2.86},{"date":"2025-02-26","open":2.86,"high":3.0,"low":2.84,"close":2.92,"volume":3155832,"rsi_14":36.47,"sma_20":3.15,"sma_60":3.06,"sma_120":2.87},{"date":"2025-02-27","open":2.96,"high":3.01,"low":2.87,"close":2.92,"volume":5424543,"rsi_14":38.51,"sma_20":3.13,"sma_60":3.06,"sma_120":2.87},{"date":"2025-02-28","open":2.72,"high":2.72,"low":2.31,"close":2.59,"volume":9925645,"rsi_14":35.33,"sma_20":3.1,"sma_60":3.05,"sma_120":2.87},{"date":"2025-03-03","open":2.61,"high":2.61,"low":2.32,"close":2.36,"volume":3730342,"rsi_14":32.63,"sma_20":3.06,"sma_60":3.04,"sma_120":2.87},{"date":"2025-03-04","open":2.34,"high":2.39,"low":2.2,"close":2.34,"volume":5050019,"rsi_14":33.51,"sma_20":3.02,"sma_60":3.03,"sma_120":2.87},{"date":"2025-03-05","open":2.37,"high":2.41,"low":2.26,"close":2.39,"volume":4389316,"rsi_14":29.71,"sma_20":2.98,"sma_60":3.02,"sma_120":2.87},{"date":"2025-03-06","open":2.32,"high":2.41,"low":2.27,"close":2.38,"volume":4597289,"rsi_14":27.91,"sma_20":2.93,"sma_60":3.01,"sma_120":2.87},{"date":"2025-03-07","open":2.38,"high":2.41,"low":2.25,"close":2.33,"volume":4304920,"rsi_14":21.34,"sma_20":2.88,"sma_60":3.0,"sma_120":2.86},{"date":"2025-03-10","open":2.33,"high":2.33,"low":2.17,"close":2.2,"volume":5582234,"rsi_14":11.8,"sma_20":2.84,"sma_60":2.99,"sma_120":2.86},{"date":"2025-03-11","open":2.22,"high":2.24,"low":2.11,"close":2.23,"volume":6103266,"rsi_14":11.25,"sma_20":2.8,"sma_60":2.97,"sma_120":2.85},{"date":"2025-03-12","open":2.3,"high":2.36,"low":2.26,"close":2.35,"volume":2713462,"rsi_14":21.58,"sma_20":2.77,"sma_60":2.97,"sma_120":2.85},{"date":"2025-03-13","open":2.34,"high":2.41,"low":2.31,"close":2.4,"volume":3165883,"rsi_14":26.32,"sma_20":2.73,"sma_60":2.96,"sma_120":2.85},{"date":"2025-03-14","open":2.45,"high":2.59,"low":2.45,"close":2.52,"volume":4449697,"rsi_14":33.33,"sma_20":2.7,"sma_60":2.95,"sma_120":2.85},{"date":"2025-03-17","open":2.5,"high":2.55,"low":2.4,"close":2.54,"volume":4108536,"rsi_14":38.89,"sma_20":2.67,"sma_60":2.95,"sma_120":2.85},{"date":"2025-03-18","open":2.52,"high":2.52,"low":2.34,"close":2.35,"volume":3366171,"rsi_14":28.89,"sma_20":2.61,"sma_60":2.94,"sma_120":2.84},{"date":"2025-03-19","open":2.33,"high":2.43,"low":2.32,"close":2.39,"volume":3671762,"rsi_14":30.94,"sma_20":2.56,"sma_60":2.93,"sma_120":2.84},{"date":"2025-03-20","open":2.38,"high":2.43,"low":2.33,"close":2.38,"volume":3311874,"rsi_14":40.38,"sma_20":2.52,"sma_60":2.93,"sma_120":2.84},{"date":"2025-03-21","open":2.37,"high":2.47,"low":2.32,"close":2.44,"volume":3752478,"rsi_14":54.44,"sma_20":2.49,"sma_60":2.92,"sma_120":2.84},{"date":"2025-03-24","open":2.48,"high":2.6,"low":2.45,"close":2.59,"volume":2747872,"rsi_14":62.14,"sma_20":2.47,"sma_60":2.92,"sma_120":2.84},{"date":"2025-03-25","open":2.6,"high":2.6,"low":2.45,"close":2.53,"volume":4134138,"rsi_14":56.73,"sma_20":2.46,"sma_60":2.91,"sma_120":2.84},{"date":"2025-03-26","open":2.53,"high":2.53,"low":2.4,"close":2.42,"volume":2968650,"rsi_14":51.75,"sma_20":2.43,"sma_60":2.9,"sma_120":2.84},{"date":"2025-03-27","open":2.42,"high":2.42,"low":2.29,"close":2.36,"volume":2770526,"rsi_14":51.3,"sma_20":2.4,"sma_60":2.89,"sma_120":2.84},{"date":"2025-03-28","open":2.35,"high":2.36,"low":2.28,"close":2.31,"volume":2460746,"rsi_14":55.14,"sma_20":2.39,"sma_60":2.88,"sma_120":2.84},{"date":"2025-03-31","open":2.22,"high":2.26,"low":2.17,"close":2.23,"volume":3412944,"rsi_14":50.0,"sma_20":2.38,"sma_60":2.87,"sma_120":2.84},{"date":"2025-04-01","open":2.23,"high":2.23,"low":2.06,"close":2.09,"volume":4288544,"rsi_14":38.6,"sma_20":2.37,"sma_60":2.85,"sma_120":2.83},{"date":"2025-04-02","open":2.08,"high":2.24,"low":2.02,"close":2.22,"volume":4069633,"rsi_14":42.62,"sma_20":2.36,"sma_60":2.84,"sma_120":2.83},{"date":"2025-04-03","open":2.11,"high":2.15,"low":2.07,"close":2.09,"volume":3142208,"rsi_14":32.52,"sma_20":2.35,"sma_60":2.82,"sma_120":2.82},{"date":"2025-04-04","open":2.02,"high":2.1,"low":1.93,"close":2.09,"volume":4832360,"rsi_14":31.4,"sma_20":2.34,"sma_60":2.8,"sma_120":2.82},{"date":"2025-04-07","open":1.96,"high":2.12,"low":1.89,"close":2.05,"volume":6313792,"rsi_14":35.85,"sma_20":2.33,"sma_60":2.78,"sma_120":2.82},{"date":"2025-04-08","open":2.13,"high":2.14,"low":1.9,"close":1.93,"volume":4052612,"rsi_14":29.82,"sma_20":2.31,"sma_60":2.76,"sma_120":2.81},{"date":"2025-04-09","open":1.92,"high":2.23,"low":1.91,"close":2.17,"volume":5379673,"rsi_14":42.34,"sma_20":2.31,"sma_60":2.75,"sma_120":2.81},{"date":"2025-04-10","open":2.1,"high":2.12,"low":1.97,"close":2.07,"volume":4878630,"rsi_14":36.88,"sma_20":2.29,"sma_60":2.74,"sma_120":2.8},{"date":"2025-04-11","open":2.14,"high":2.41,"low":2.07,"close":2.4,"volume":5362449,"rsi_14":44.03,"sma_20":2.28,"sma_60":2.73,"sma_120":2.8},{"date":"2025-04-14","open":2.45,"high":2.5,"low":2.35,"close":2.44,"volume":4151785,"rsi_14":47.13,"sma_20":2.28,"sma_60":2.72,"sma_120":2.8},{"date":"2025-04-15","open":2.42,"high":2.5,"low":2.34,"close":2.43,"volume":5771466,"rsi_14":50.34,"sma_20":2.28,"sma_60":2.71,"sma_120":2.8},{"date":"2025-04-16","open":2.45,"high":2.53,"low":2.34,"close":2.39,"volume":4423176,"rsi_14":51.03,"sma_20":2.28,"sma_60":2.7,"sma_120":2.79},{"date":"2025-04-17","open":2.37,"high":2.44,"low":2.33,"close":2.42,"volume":2977230,"rsi_14":53.85,"sma_20":2.28,"sma_60":2.68,"sma_120":2.79},{"date":"2025-04-21","open":2.31,"high":2.49,"low":2.31,"close":2.45,"volume":4389314,"rsi_14":57.97,"sma_20":2.28,"sma_60":2.66,"sma_120":2.79},{"date":"2025-04-22","open":2.46,"high":2.53,"low":2.46,"close":2.52,"volume":3327479,"rsi_14":66.41,"sma_20":2.28,"sma_60":2.65,"sma_120":2.78},{"date":"2025-04-23","open":2.59,"high":2.68,"low":2.51,"close":2.53,"volume":4427997,"rsi_14":63.03,"sma_20":2.28,"sma_60":2.63,"sma_120":2.78},{"date":"2025-04-24","open":2.54,"high":2.6,"low":2.52,"close":2.6,"volume":3785023,"rsi_14":72.57,"sma_20":2.29,"sma_60":2.62,"sma_120":2.78},{"date":"2025-04-25","open":2.56,"high":2.64,"low":2.54,"close":2.57,"volume":2977157,"rsi_14":70.69,"sma_20":2.3,"sma_60":2.61,"sma_120":2.78},{"date":"2025-04-28","open":2.57,"high":2.63,"low":2.47,"close":2.59,"volume":4346353,"rsi_14":73.68,"sma_20":2.31,"sma_60":2.6,"sma_120":2.78},{"date":"2025-04-29","open":2.59,"high":2.63,"low":2.54,"close":2.55,"volume":3401149,"rsi_14":79.25,"sma_20":2.33,"sma_60":2.59,"sma_120":2.78},{"date":"2025-04-30","open":2.49,"high":2.64,"low":2.45,"close":2.61,"volume":2687232,"rsi_14":75.0,"sma_20":2.36,"sma_60":2.58,"sma_120":2.77},{"date":"2025-05-01","open":2.6,"high":2.63,"low":2.48,"close":2.49,"volume":3454321,"rsi_14":73.33,"sma_20":2.37,"sma_60":2.57,"sma_120":2.77},{"date":"2025-05-02","open":2.52,"high":2.55,"low":2.4,"close":2.41,"volume":3285727,"rsi_14":50.77,"sma_20":2.39,"sma_60":2.56,"sma_120":2.77},{"date":"2025-05-05","open":2.4,"high":2.4,"low":2.18,"close":2.19,"volume":4152645,"rsi_14":34.94,"sma_20":2.39,"sma_60":2.54,"sma_120":2.76},{"date":"2025-05-06","open":2.18,"high":2.19,"low":1.99,"close":2.03,"volume":5108084,"rsi_14":29.59,"sma_20":2.39,"sma_60":2.52,"sma_120":2.76},{"date":"2025-05-07","open":2.05,"high":2.07,"low":1.99,"close":2.01,"volume":3234845,"rsi_14":30.21,"sma_20":2.39,"sma_60":2.5,"sma_120":2.75},{"date":"2025-05-08","open":2.05,"high":2.06,"low":1.98,"close":2.01,"volume":6026798,"rsi_14":27.96,"sma_20":2.39,"sma_60":2.49,"sma_120":2.74},{"date":"2025-05-09","open":2.06,"high":2.18,"low":1.99,"close":2.03,"volume":3991257,"rsi_14":27.17,"sma_20":2.38,"sma_60":2.47,"sma_120":2.73},{"date":"2025-05-12","open":2.12,"high":2.15,"low":2.04,"close":2.06,"volume":4396678,"rsi_14":23.86,"sma_20":2.37,"sma_60":2.45,"sma_120":2.73},{"date":"2025-05-13","open":2.07,"high":2.12,"low":1.95,"close":2.1,"volume":17015917,"rsi_14":26.37,"sma_20":2.35,"sma_60":2.43,"sma_120":2.72},{"date":"2025-05-14","open":2.1,"high":2.21,"low":2.0,"close":2.05,"volume":6614467,"rsi_14":19.1,"sma_20":2.33,"sma_60":2.41,"sma_120":2.72},{"date":"2025-05-15","open":2.04,"high":2.06,"low":1.96,"close":2.02,"volume":3065606,"rsi_14":19.1,"sma_20":2.31,"sma_60":2.38,"sma_120":2.71},{"date":"2025-05-16","open":2.03,"high":2.06,"low":2.0,"close":2.03,"volume":3386920,"rsi_14":18.18,"sma_20":2.29,"sma_60":2.37,"sma_120":2.71},{"date":"2025-05-19","open":2.0,"high":2.04,"low":1.98,"close":2.02,"volume":2308815,"rsi_14":18.82,"sma_20":2.27,"sma_60":2.35,"sma_120":2.7},{"date":"2025-05-20","open":2.03,"high":2.14,"low":1.99,"close":2.09,"volume":3934680,"rsi_14":19.77,"sma_20":2.25,"sma_60":2.33,"sma_120":2.7},{"date":"2025-05-21","open":2.07,"high":2.09,"low":1.97,"close":1.99,"volume":2344342,"rsi_14":20.24,"sma_20":2.22,"sma_60":2.32,"sma_120":2.69},{"date":"2025-05-22","open":1.98,"high":2.02,"low":1.94,"close":2.0,"volume":2431516,"rsi_14":23.38,"sma_20":2.19,"sma_60":2.3,"sma_120":2.68},{"date":"2025-05-23","open":1.95,"high":1.99,"low":1.94,"close":1.97,"volume":1725039,"rsi_14":31.03,"sma_20":2.16,"sma_60":2.29,"sma_120":2.67},{"date":"2025-05-27","open":2.03,"high":2.06,"low":1.97,"close":1.98,"volume":2117539,"rsi_14":44.19,"sma_20":2.13,"sma_60":2.28,"sma_120":2.66},{"date":"2025-05-28","open":2.0,"high":2.07,"low":1.96,"close":2.04,"volume":2494437,"rsi_14":53.19,"sma_20":2.11,"sma_60":2.27,"sma_120":2.66},{"date":"2025-05-29","open":2.06,"high":2.08,"low":2.0,"close":2.04,"volume":1635407,"rsi_14":53.19,"sma_20":2.08,"sma_60":2.27,"sma_120":2.65},{"date":"2025-05-30","open":2.04,"high":2.04,"low":1.98,"close":2.02,"volume":2103828,"rsi_14":48.94,"sma_20":2.05,"sma_60":2.26,"sma_120":2.64},{"date":"2025-06-02","open":2.02,"high":2.16,"low":2.02,"close":2.14,"volume":4035178,"rsi_14":57.14,"sma_20":2.04,"sma_60":2.26,"sma_120":2.63},{"date":"2025-06-03","open":2.12,"high":2.34,"low":2.09,"close":2.31,"volume":5006292,"rsi_14":65.22,"sma_20":2.05,"sma_60":2.26,"sma_120":2.63},{"date":"2025-06-04","open":2.3,"high":2.44,"low":2.27,"close":2.42,"volume":4070566,"rsi_14":74.67,"sma_20":2.07,"sma_60":2.26,"sma_120":2.62},{"date":"2025-06-05","open":2.43,"high":2.44,"low":2.33,"close":2.37,"volume":4117872,"rsi_14":72.73,"sma_20":2.08,"sma_60":2.26,"sma_120":2.62},{"date":"2025-06-06","open":2.41,"high":2.49,"low":2.38,"close":2.44,"volume":3804461,"rsi_14":74.7,"sma_20":2.11,"sma_60":2.27,"sma_120":2.62},{"date":"2025-06-09","open":2.49,"high":2.53,"low":2.45,"close":2.51,"volume":4555296,"rsi_14":77.53,"sma_20":2.13,"sma_60":2.27,"sma_120":2.61},{"date":"2025-06-10","open":2.55,"high":3.04,"low":2.52,"close":3.02,"volume":18779008,"rsi_14":84.96,"sma_20":2.18,"sma_60":2.28,"sma_120":2.61},{"date":"2025-06-11","open":3.5,"high":3.57,"low":3.14,"close":3.23,"volume":20131996,"rsi_14":93.06,"sma_20":2.23,"sma_60":2.29,"sma_120":2.62},{"date":"2025-06-12","open":3.2,"high":3.31,"low":3.08,"close":3.15,"volume":8049363,"rsi_14":88.08,"sma_20":2.29,"sma_60":2.3,"sma_120":2.62},{"date":"2025-06-13","open":3.0,"high":3.23,"low":2.98,"close":3.2,"volume":7090663,"rsi_14":90.2,"sma_20":2.35,"sma_60":2.31,"sma_120":2.62},{"date":"2025-06-16","open":3.3,"high":3.36,"low":3.05,"close":3.16,"volume":7296534,"rsi_14":87.82,"sma_20":2.4,"sma_60":2.33,"sma_120":2.63},{"date":"2025-06-17","open":3.16,"high":3.35,"low":3.11,"close":3.12,"volume":7394201,"rsi_14":85.06,"sma_20":2.46,"sma_60":2.34,"sma_120":2.63},{"date":"2025-06-18","open":3.15,"high":3.5,"low":3.1,"close":3.47,"volume":8696081,"rsi_14":87.83,"sma_20":2.53,"sma_60":2.35,"sma_120":2.63},{"date":"2025-06-20","open":3.5,"high":3.55,"low":3.24,"close":3.41,"volume":8763733,"rsi_14":86.01,"sma_20":2.6,"sma_60":2.37,"sma_120":2.64},{"date":"2025-06-23","open":3.35,"high":3.44,"low":3.22,"close":3.33,"volume":5319841,"rsi_14":81.48,"sma_20":2.67,"sma_60":2.38,"sma_120":2.64},{"date":"2025-06-24","open":3.35,"high":3.77,"low":3.35,"close":3.68,"volume":8123027,"rsi_14":83.09,"sma_20":2.75,"sma_60":2.4,"sma_120":2.65},{"date":"2025-06-25","open":3.98,"high":4.08,"low":3.6,"close":3.8,"volume":9939087,"rsi_14":83.17,"sma_20":2.84,"sma_60":2.43,"sma_120":2.65},{"date":"2025-06-26","open":3.8,"high":3.87,"low":3.7,"close":3.74,"volume":4796254,"rsi_14":82.78,"sma_20":2.93,"sma_60":2.45,"sma_120":2.66},{"date":"2025-06-27","open":3.76,"high":3.79,"low":3.52,"close":3.61,"volume":6205021,"rsi_14":77.21,"sma_20":3.01,"sma_60":2.48,"sma_120":2.67},{"date":"2025-06-30","open":3.67,"high":3.76,"low":3.42,"close":3.43,"volume":8490373,"rsi_14":70.35,"sma_20":3.08,"sma_60":2.5,"sma_120":2.67},{"date":"2025-07-01","open":3.38,"high":3.52,"low":3.28,"close":3.49,"volume":7516284,"rsi_14":62.98,"sma_20":3.14,"sma_60":2.52,"sma_120":2.67},{"date":"2025-07-02","open":3.46,"high":3.77,"low":3.37,"close":3.75,"volume":8663641,"rsi_14":63.98,"sma_20":3.22,"sma_60":2.55,"sma_120":2.67},{"date":"2025-07-03","open":3.77,"high":3.81,"low":3.66,"close":3.8,"volume":1951532,"rsi_14":67.76,"sma_20":3.29,"sma_60":2.58,"sma_120":2.68},{"date":"2025-07-07","open":3.83,"high":4.12,"low":3.71,"close":4.03,"volume":7354064,"rsi_14":70.65,"sma_20":3.37,"sma_60":2.62,"sma_120":2.69},{"date":"2025-07-08","open":4.05,"high":4.06,"low":3.83,"close":3.89,"volume":5209001,"rsi_14":67.3,"sma_20":3.44,"sma_60":2.64,"sma_120":2.7},{"date":"2025-07-09","open":3.97,"high":4.29,"low":3.9,"close":4.22,"volume":6999857,"rsi_14":72.92,"sma_20":3.53,"sma_60":2.68,"sma_120":2.71},{"date":"2025-07-10","open":4.3,"high":4.33,"low":4.14,"close":4.25,"volume":4258756,"rsi_14":68.75,"sma_20":3.59,"sma_60":2.71,"sma_120":2.72},{"date":"2025-07-11","open":4.26,"high":4.27,"low":4.0,"close":4.01,"volume":5621146,"rsi_14":63.27,"sma_20":3.63,"sma_60":2.74,"sma_120":2.73},{"date":"2025-07-14","open":4.01,"high":4.4,"low":3.96,"close":4.24,"volume":8068703,"rsi_14":68.88,"sma_20":3.68,"sma_60":2.77,"sma_120":2.74},{"date":"2025-07-15","open":4.41,"high":4.46,"low":3.89,"close":3.94,"volume":6802562,"rsi_14":55.51,"sma_20":3.72,"sma_60":2.79,"sma_120":2.75},{"date":"2025-07-16","open":3.98,"high":4.1,"low":3.91,"close":4.06,"volume":7163588,"rsi_14":55.51,"sma_20":3.76,"sma_60":2.82,"sma_120":2.75},{"date":"2025-07-17","open":4.13,"high":4.13,"low":3.87,"close":3.9,"volume":5800856,"rsi_14":53.25,"sma_20":3.8,"sma_60":2.84,"sma_120":2.75},{"date":"2025-07-18","open":3.95,"high":4.7,"low":3.94,"close":4.48,"volume":11595408,"rsi_14":64.95,"sma_20":3.85,"sma_60":2.88,"sma_120":2.76},{"date":"2025-07-21","open":4.87,"high":5.82,"low":4.8,"close":5.15,"volume":18401445,"rsi_14":75.29,"sma_20":3.94,"sma_60":2.92,"sma_120":2.78},{"date":"2025-07-22","open":5.23,"high":5.23,"low":4.89,"close":4.92,"volume":7345225,"rsi_14":70.03,"sma_20":4.02,"sma_60":2.96,"sma_120":2.79},{"date":"2025-07-23","open":5.03,"high":5.1,"low":4.89,"close":4.99,"volume":4674798,"rsi_14":68.34,"sma_20":4.08,"sma_60":3.0,"sma_120":2.81},{"date":"2025-07-24","open":4.99,"high":5.36,"low":4.96,"close":5.02,"volume":5734378,"rsi_14":68.15,"sma_20":4.15,"sma_60":3.04,"sma_120":2.82},{"date":"2025-07-25","open":5.01,"high":5.15,"low":4.67,"close":5.11,"volume":5190671,"rsi_14":66.77,"sma_20":4.21,"sma_60":3.08,"sma_120":2.84},{"date":"2025-07-28","open":5.15,"high":5.19,"low":4.89,"close":4.92,"volume":4144697,"rsi_14":65.75,"sma_20":4.28,"sma_60":3.12,"sma_120":2.85},{"date":"2025-07-29","open":4.92,"high":4.95,"low":4.63,"close":4.69,"volume":6224090,"rsi_14":57.41,"sma_20":4.34,"sma_60":3.16,"sma_120":2.86},{"date":"2025-07-30","open":4.67,"high":4.82,"low":4.55,"close":4.57,"volume":3826709,"rsi_14":54.91,"sma_20":4.4,"sma_60":3.19,"sma_120":2.87},{"date":"2025-07-31","open":4.54,"high":4.64,"low":4.42,"close":4.47,"volume":4718827,"rsi_14":57.37,"sma_20":4.43,"sma_60":3.23,"sma_120":2.88},{"date":"2025-08-01","open":4.23,"high":4.45,"low":4.18,"close":4.24,"volume":6655669,"rsi_14":50.0,"sma_20":4.45,"sma_60":3.27,"sma_120":2.89},{"date":"2025-08-04","open":4.28,"high":4.38,"low":4.13,"close":4.34,"volume":3616724,"rsi_14":56.85,"sma_20":4.47,"sma_60":3.31,"sma_120":2.91},{"date":"2025-08-05","open":4.36,"high":4.41,"low":4.24,"close":4.36,"volume":2780344,"rsi_14":55.32,"sma_20":4.49,"sma_60":3.35,"sma_120":2.92},{"date":"2025-08-06","open":4.34,"high":4.34,"low":4.09,"close":4.12,"volume":4531732,"rsi_14":53.79,"sma_20":4.49,"sma_60":3.38,"sma_120":2.93},{"date":"2025-08-07","open":4.12,"high":4.26,"low":4.03,"close":4.24,"volume":8570893,"rsi_14":45.08,"sma_20":4.49,"sma_60":3.42,"sma_120":2.93},{"date":"2025-08-08","open":4.82,"high":5.01,"low":3.93,"close":4.25,"volume":13286618,"rsi_14":24.72,"sma_20":4.5,"sma_60":3.45,"sma_120":2.94},{"date":"2025-08-11","open":4.34,"high":4.63,"low":4.24,"close":4.5,"volume":7741900,"rsi_14":38.33,"sma_20":4.51,"sma_60":3.49,"sma_120":2.95},{"date":"2025-08-12","open":4.49,"high":4.55,"low":4.26,"close":4.27,"volume":5044706,"rsi_14":31.63,"sma_20":4.53,"sma_60":3.53,"sma_120":2.96},{"date":"2025-08-13","open":4.29,"high":4.77,"low":4.27,"close":4.58,"volume":5648721,"rsi_14":40.18,"sma_20":4.56,"sma_60":3.57,"sma_120":2.97},{"date":"2025-08-14","open":4.42,"high":4.75,"low":4.36,"close":4.5,"volume":6437743,"rsi_14":36.32,"sma_20":4.59,"sma_60":3.62,"sma_120":2.98},{"date":"2025-08-15","open":4.5,"high":4.67,"low":4.46,"close":4.59,"volume":4429997,"rsi_14":42.25,"sma_20":4.59,"sma_60":3.66,"sma_120":3.0},{"date":"2025-08-18","open":4.7,"high":4.81,"low":4.48,"close":4.67,"volume":3713391,"rsi_14":49.49,"sma_20":4.57,"sma_60":3.7,"sma_120":3.01},{"date":"2025-08-19","open":4.71,"high":4.71,"low":4.25,"close":4.29,"volume":5208631,"rsi_14":43.75,"sma_20":4.54,"sma_60":3.74,"sma_120":3.02},{"date":"2025-08-20","open":4.2,"high":4.24,"low":4.01,"close":4.17,"volume":5936634,"rsi_14":43.36,"sma_20":4.5,"sma_60":3.78,"sma_120":3.03},{"date":"2025-08-21","open":4.13,"high":4.4,"low":4.13,"close":4.3,"volume":4111858,"rsi_14":51.39,"sma_20":4.46,"sma_60":3.82,"sma_120":3.05},{"date":"2025-08-22","open":4.28,"high":4.53,"low":4.22,"close":4.39,"volume":4135810,"rsi_14":51.16,"sma_20":4.42,"sma_60":3.86,"sma_120":3.06},{"date":"2025-08-25","open":4.36,"high":4.4,"low":4.2,"close":4.23,"volume":2603917,"rsi_14":47.16,"sma_20":4.39,"sma_60":3.89,"sma_120":3.08},{"date":"2025-08-26","open":4.24,"high":4.55,"low":4.24,"close":4.37,"volume":3281044,"rsi_14":55.71,"sma_20":4.37,"sma_60":3.93,"sma_120":3.1},{"date":"2025-08-27","open":4.39,"high":4.51,"low":4.32,"close":4.35,"volume":2171974,"rsi_14":52.63,"sma_20":4.36,"sma_60":3.97,"sma_120":3.11},{"date":"2025-08-28","open":4.43,"high":4.45,"low":4.29,"close":4.3,"volume":2468753,"rsi_14":51.17,"sma_20":4.35,"sma_60":4.0,"sma_120":3.13},{"date":"2025-08-29","open":4.3,"high":4.4,"low":4.14,"close":4.18,"volume":3621957,"rsi_14":42.0,"sma_20":4.35,"sma_60":4.03,"sma_120":3.15},{"date":"2025-09-02","open":4.11,"high":4.3,"low":4.03,"close":4.05,"volume":3632383,"rsi_14":44.21,"sma_20":4.34,"sma_60":4.06,"sma_120":3.16},{"date":"2025-09-03","open":4.09,"high":4.23,"low":3.96,"close":3.99,"volume":4231933,"rsi_14":32.12,"sma_20":4.32,"sma_60":4.08,"sma_120":3.17},{"date":"2025-09-04","open":3.98,"high":4.17,"low":3.83,"close":4.16,"volume":7205256,"rsi_14":40.23,"sma_20":4.32,"sma_60":4.11,"sma_120":3.19},{"date":"2025-09-05","open":4.24,"high":4.28,"low":4.09,"close":4.22,"volume":4173513,"rsi_14":39.18,"sma_20":4.32,"sma_60":4.13,"sma_120":3.2},{"date":"2025-09-08","open":4.22,"high":4.25,"low":4.08,"close":4.17,"volume":2824672,"rsi_14":35.12,"sma_20":4.31,"sma_60":4.15,"sma_120":3.22},{"date":"2025-09-09","open":4.18,"high":4.24,"low":4.09,"close":4.24,"volume":3130867,"rsi_14":48.18,"sma_20":4.3,"sma_60":4.17,"sma_120":3.23},{"date":"2025-09-10","open":4.26,"high":4.51,"low":4.18,"close":4.28,"volume":3602810,"rsi_14":54.26,"sma_20":4.3,"sma_60":4.18,"sma_120":3.25},{"date":"2025-09-11","open":4.32,"high":4.69,"low":4.28,"close":4.61,"volume":4576110,"rsi_14":60.4,"sma_20":4.3,"sma_60":4.21,"sma_120":3.27},{"date":"2025-09-12","open":4.61,"high":4.7,"low":4.45,"close":4.47,"volume":3027116,"rsi_14":52.6,"sma_20":4.3,"sma_60":4.23,"sma_120":3.28},{"date":"2025-09-15","open":4.5,"high":4.58,"low":4.32,"close":4.35,"volume":3133888,"rsi_14":54.0,"sma_20":4.29,"sma_60":4.24,"sma_120":3.3},{"date":"2025-09-16","open":4.36,"high":4.85,"low":4.35,"close":4.77,"volume":5206710,"rsi_14":61.24,"sma_20":4.29,"sma_60":4.27,"sma_120":3.32},{"date":"2025-09-17","open":4.78,"high":4.8,"low":4.49,"close":4.57,"volume":4753356,"rsi_14":55.61,"sma_20":4.31,"sma_60":4.29,"sma_120":3.34},{"date":"2025-09-18","open":4.6,"high":4.79,"low":4.6,"close":4.72,"volume":3764780,"rsi_14":60.19,"sma_20":4.34,"sma_60":4.31,"sma_120":3.36},{"date":"2025-09-19","open":4.68,"high":4.75,"low":4.49,"close":4.51,"volume":5965311,"rsi_14":57.67,"sma_20":4.35,"sma_60":4.32,"sma_120":3.37},{"date":"2025-09-22","open":4.51,"high":4.95,"low":4.47,"close":4.83,"volume":5749503,"rsi_14":66.67,"sma_20":4.37,"sma_60":4.34,"sma_120":3.4},{"date":"2025-09-23","open":5.03,"high":5.04,"low":4.84,"close":4.9,"volume":10177996,"rsi_14":69.36,"sma_20":4.4,"sma_60":4.36,"sma_120":3.42},{"date":"2025-09-24","open":4.95,"high":5.11,"low":4.7,"close":4.77,"volume":6587090,"rsi_14":63.2,"sma_20":4.42,"sma_60":4.38,"sma_120":3.44},{"date":"2025-09-25","open":4.6,"high":4.72,"low":4.5,"close":4.65,"volume":3448085,"rsi_14":59.07,"sma_20":4.44,"sma_60":4.4,"sma_120":3.46},{"date":"2025-09-26","open":4.65,"high":4.75,"low":4.51,"close":4.74,"volume":3832421,"rsi_14":61.83,"sma_20":4.46,"sma_60":4.42,"sma_120":3.48},{"date":"2025-09-29","open":4.79,"high":4.87,"low":4.59,"close":4.87,"volume":3694769,"rsi_14":62.75,"sma_20":4.49,"sma_60":4.43,"sma_120":3.51},{"date":"2025-09-30","open":4.89,"high":5.05,"low":4.81,"close":5.03,"volume":4540191,"rsi_14":64.48,"sma_20":4.54,"sma_60":4.45,"sma_120":3.53},{"date":"2025-10-01","open":5.07,"high":5.97,"low":5.07,"close":5.96,"volume":13906888,"rsi_14":71.16,"sma_20":4.64,"sma_60":4.48,"sma_120":3.56},{"date":"2025-10-02","open":6.05,"high":6.21,"low":5.9,"close":5.98,"volume":9793123,"rsi_14":74.59,"sma_20":4.73,"sma_60":4.51,"sma_120":3.6},{"date":"2025-10-03","open":6.25,"high":6.41,"low":5.87,"close":5.9,"volume":9112336,"rsi_14":75.58,"sma_20":4.82,"sma_60":4.54,"sma_120":3.63},{"date":"2025-10-06","open":5.99,"high":6.02,"low":5.8,"close":5.87,"volume":6628128,"rsi_14":70.83,"sma_20":4.9,"sma_60":4.57,"sma_120":3.65},{"date":"2025-10-07","open":5.88,"high":5.88,"low":5.57,"close":5.77,"volume":5768386,"rsi_14":73.62,"sma_20":4.98,"sma_60":4.6,"sma_120":3.68},{"date":"2025-10-08","open":5.81,"high":6.51,"low":5.73,"close":6.17,"volume":10225511,"rsi_14":75.99,"sma_20":5.07,"sma_60":4.63,"sma_120":3.71},{"date":"2025-10-09","open":6.2,"high":6.2,"low":5.81,"close":5.91,"volume":5587622,"rsi_14":74.65,"sma_20":5.14,"sma_60":4.67,"sma_120":3.74},{"date":"2025-10-10","open":5.91,"high":5.94,"low":5.46,"close":5.53,"volume":7469467,"rsi_14":62.07,"sma_20":5.19,"sma_60":4.69,"sma_120":3.77},{"date":"2025-10-13","open":5.64,"high":5.76,"low":5.58,"close":5.67,"volume":4343238,"rsi_14":62.96,"sma_20":5.26,"sma_60":4.71,"sma_120":3.79},{"date":"2025-10-14","open":5.52,"high":5.8,"low":5.35,"close":5.62,"volume":4691553,"rsi_14":64.71,"sma_20":5.3,"sma_60":4.72,"sma_120":3.82},{"date":"2025-10-15","open":5.67,"high":6.23,"low":5.63,"close":6.1,"volume":6124853,"rsi_14":72.31,"sma_20":5.38,"sma_60":4.74,"sma_120":3.85},{"date":"2025-10-16","open":6.14,"high":6.22,"low":5.77,"close":5.84,"volume":5603268,"rsi_14":66.08,"sma_20":5.43,"sma_60":4.75,"sma_120":3.88},{"date":"2025-10-17","open":5.72,"high":5.79,"low":5.41,"close":5.59,"volume":4584979,"rsi_14":60.17,"sma_20":5.49,"sma_60":4.76,"sma_120":3.9},{"date":"2025-10-20","open":5.76,"high":6.05,"low":5.75,"close":5.86,"volume":3962064,"rsi_14":61.37,"sma_20":5.54,"sma_60":4.78,"sma_120":3.93},{"date":"2025-10-21","open":5.8,"high":5.85,"low":5.56,"close":5.58,"volume":4267326,"rsi_14":43.67,"sma_20":5.57,"sma_60":4.79,"sma_120":3.95},{"date":"2025-10-22","open":5.51,"high":5.66,"low":5.33,"close":5.47,"volume":4648081,"rsi_14":41.75,"sma_20":5.61,"sma_60":4.8,"sma_120":3.98},{"date":"2025-10-23","open":5.49,"high":5.75,"low":5.45,"close":5.71,"volume":3003524,"rsi_14":47.08,"sma_20":5.66,"sma_60":4.82,"sma_120":4.01},{"date":"2025-10-24","open":5.84,"high":5.97,"low":5.64,"close":5.66,"volume":4739419,"rsi_14":46.79,"sma_20":5.7,"sma_60":4.84,"sma_120":4.04},{"date":"2025-10-27","open":5.7,"high":5.8,"low":5.56,"close":5.77,"volume":3915868,"rsi_14":50.0,"sma_20":5.75,"sma_60":4.86,"sma_120":4.07},{"date":"2025-10-28","open":5.76,"high":5.76,"low":5.55,"close":5.63,"volume":2761375,"rsi_14":41.06,"sma_20":5.78,"sma_60":4.89,"sma_120":4.1},{"date":"2025-10-29","open":5.63,"high":5.79,"low":5.49,"close":5.62,"volume":3934306,"rsi_14":44.77,"sma_20":5.76,"sma_60":4.91,"sma_120":4.13},{"date":"2025-10-30","open":5.54,"high":5.61,"low":5.34,"close":5.36,"volume":3883176,"rsi_14":46.79,"sma_20":5.73,"sma_60":4.93,"sma_120":4.15},{"date":"2025-10-31","open":5.36,"high":5.67,"low":5.36,"close":5.55,"volume":3199297,"rsi_14":47.78,"sma_20":5.71,"sma_60":4.95,"sma_120":4.18},{"date":"2025-11-03","open":5.54,"high":5.6,"low":5.21,"close":5.37,"volume":2905281,"rsi_14":45.58,"sma_20":5.69,"sma_60":4.97,"sma_120":4.21},{"date":"2025-11-04","open":5.16,"high":5.25,"low":4.86,"close":4.87,"volume":4532281,"rsi_14":28.42,"sma_20":5.64,"sma_60":4.97,"sma_120":4.23},{"date":"2025-11-05","open":4.89,"high":4.92,"low":4.67,"close":4.69,"volume":5939380,"rsi_14":29.24,"sma_20":5.57,"sma_60":4.98,"sma_120":4.26},{"date":"2025-11-06","open":4.71,"high":4.71,"low":4.37,"close":4.53,"volume":6977671,"rsi_14":30.22,"sma_20":5.5,"sma_60":4.98,"sma_120":4.28},{"date":"2025-11-07","open":3.8,"high":4.01,"low":3.42,"close":3.91,"volume":13529897,"rsi_14":17.82,"sma_20":5.42,"sma_60":4.97,"sma_120":4.29},{"date":"2025-11-10","open":4.17,"high":4.19,"low":3.8,"close":4.03,"volume":7162648,"rsi_14":23.0,"sma_20":5.34,"sma_60":4.96,"sma_120":4.31},{"date":"2025-11-11","open":3.97,"high":4.02,"low":3.79,"close":4.01,"volume":4540863,"rsi_14":23.74,"sma_20":5.26,"sma_60":4.95,"sma_120":4.33},{"date":"2025-11-12","open":4.02,"high":4.09,"low":3.94,"close":3.97,"volume":2872836,"rsi_14":16.28,"sma_20":5.15,"sma_60":4.94,"sma_120":4.34},{"date":"2025-11-13","open":3.85,"high":3.87,"low":3.58,"close":3.62,"volume":7112558,"rsi_14":14.58,"sma_20":5.04,"sma_60":4.94,"sma_120":4.36},{"date":"2025-11-14","open":3.48,"high":3.76,"low":3.47,"close":3.69,"volume":4265145,"rsi_14":13.38,"sma_20":4.95,"sma_60":4.93,"sma_120":4.37},{"date":"2025-11-17","open":3.66,"high":3.72,"low":3.52,"close":3.6,"volume":4612231,"rsi_14":13.62,"sma_20":4.83,"sma_60":4.91,"sma_120":4.38},{"date":"2025-11-18","open":3.54,"high":3.7,"low":3.46,"close":3.66,"volume":3361663,"rsi_14":15.49,"sma_20":4.74,"sma_60":4.9,"sma_120":4.4},{"date":"2025-11-19","open":3.69,"high":3.81,"low":3.57,"close":3.61,"volume":2814564,"rsi_14":16.73,"sma_20":4.64,"sma_60":4.89,"sma_120":4.41},{"date":"2025-11-20","open":3.72,"high":3.83,"low":3.39,"close":3.41,"volume":4105684,"rsi_14":9.47,"sma_20":4.53,"sma_60":4.87,"sma_120":4.42},{"date":"2025-11-21","open":3.42,"high":3.55,"low":3.33,"close":3.51,"volume":3496670,"rsi_14":13.67,"sma_20":4.42,"sma_60":4.86,"sma_120":4.43},{"date":"2025-11-24","open":3.51,"high":3.6,"low":3.46,"close":3.57,"volume":5875364,"rsi_14":19.34,"sma_20":4.31,"sma_60":4.85,"sma_120":4.44},{"date":"2025-11-25","open":3.57,"high":3.68,"low":3.49,"close":3.62,"volume":3659448,"rsi_14":23.12,"sma_20":4.21,"sma_60":4.84,"sma_120":4.45},{"date":"2025-11-26","open":3.64,"high":3.78,"low":3.54,"close":3.64,"volume":9295571,"rsi_14":25.95,"sma_20":4.11,"sma_60":4.84,"sma_120":4.46},{"date":"2025-11-28","open":3.73,"high":3.75,"low":3.63,"close":3.73,"volume":4427955,"rsi_14":43.18,"sma_20":4.03,"sma_60":4.83,"sma_120":4.47},{"date":"2025-12-01","open":3.61,"high":3.65,"low":3.46,"close":3.47,"volume":3935517,"rsi_14":30.82,"sma_20":3.93,"sma_60":4.82,"sma_120":4.47},{"date":"2025-12-02","open":3.47,"high":3.52,"low":3.42,"close":3.46,"volume":3270830,"rsi_14":31.03,"sma_20":3.83,"sma_60":4.81,"sma_120":4.48},{"date":"2025-12-03","open":3.46,"high":3.56,"low":3.44,"close":3.49,"volume":3362198,"rsi_14":33.33,"sma_20":3.76,"sma_60":4.79,"sma_120":4.48},{"date":"2025-12-04","open":3.48,"high":3.74,"low":3.45,"close":3.65,"volume":3707405,"rsi_14":51.2,"sma_20":3.71,"sma_60":4.78,"sma_120":4.48},{"date":"2025-12-05","open":3.62,"high":3.69,"low":3.53,"close":3.56,"volume":2295915,"rsi_14":44.88,"sma_20":3.66,"sma_60":4.77,"sma_120":4.49},{"date":"2025-12-08","open":3.66,"high":3.73,"low":3.56,"close":3.59,"volume":2517155,"rsi_14":49.59,"sma_20":3.64,"sma_60":4.75,"sma_120":4.49},{"date":"2025-12-09","open":3.58,"high":3.73,"low":3.51,"close":3.68,"volume":1925541,"rsi_14":50.81,"sma_20":3.63,"sma_60":4.74,"sma_120":4.49},{"date":"2025-12-10","open":3.68,"high":3.84,"low":3.62,"close":3.77,"volume":3185721,"rsi_14":56.25,"sma_20":3.62,"sma_60":4.72,"sma_120":4.5},{"date":"2025-12-11","open":3.72,"high":3.77,"low":3.64,"close":3.74,"volume":2548715,"rsi_14":64.86,"sma_20":3.6,"sma_60":4.71,"sma_120":4.5},{"date":"2025-12-12","open":3.73,"high":3.86,"low":3.61,"close":3.62,"volume":2649569,"rsi_14":54.87,"sma_20":3.6,"sma_60":4.69,"sma_120":4.5},{"date":"2025-12-15","open":3.62,"high":3.66,"low":3.48,"close":3.51,"volume":3154649,"rsi_14":47.46,"sma_20":3.59,"sma_60":4.67,"sma_120":4.5},{"date":"2025-12-16","open":3.48,"high":3.57,"low":3.41,"close":3.46,"volume":2380827,"rsi_14":43.22,"sma_20":3.59,"sma_60":4.65,"sma_120":4.49},{"date":"2025-12-17","open":3.46,"high":3.6,"low":3.32,"close":3.35,"volume":3922182,"rsi_14":38.58,"sma_20":3.57,"sma_60":4.63,"sma_120":4.49},{"date":"2025-12-18","open":3.44,"high":3.65,"low":3.43,"close":3.53,"volume":4574496,"rsi_14":42.65,"sma_20":3.57,"sma_60":4.61,"sma_120":4.49},{"date":"2025-12-19","open":3.54,"high":3.63,"low":3.48,"close":3.6,"volume":3783360,"rsi_14":55.56,"sma_20":3.58,"sma_60":4.59,"sma_120":4.49},{"date":"2025-12-22","open":3.65,"high":3.81,"low":3.59,"close":3.72,"volume":3381728,"rsi_14":60.16,"sma_20":3.59,"sma_60":4.57,"sma_120":4.49},{"date":"2025-12-23","open":3.7,"high":3.82,"low":3.66,"close":3.69,"volume":2720217,"rsi_14":57.81,"sma_20":3.59,"sma_60":4.55,"sma_120":4.49},{"date":"2025-12-24","open":3.71,"high":3.73,"low":3.58,"close":3.72,"volume":1719994,"rsi_14":53.04,"sma_20":3.6,"sma_60":4.53,"sma_120":4.49},{"date":"2025-12-26","open":3.72,"high":3.73,"low":3.57,"close":3.58,"volume":2618250,"rsi_14":50.83,"sma_20":3.6,"sma_60":4.49,"sma_120":4.49},{"date":"2025-12-29","open":3.52,"high":3.56,"low":3.45,"close":3.46,"volume":2718900,"rsi_14":44.96,"sma_20":3.58,"sma_60":4.45,"sma_120":4.48},{"date":"2025-12-30","open":3.48,"high":3.51,"low":3.44,"close":3.45,"volume":2344123,"rsi_14":40.5,"sma_20":3.58,"sma_60":4.41,"sma_120":4.47},{"date":"2025-12-31","open":3.44,"high":3.47,"low":3.35,"close":3.42,"volume":7657396,"rsi_14":34.78,"sma_20":3.58,"sma_60":4.37,"sma_120":4.47},{"date":"2026-01-02","open":3.42,"high":3.49,"low":3.34,"close":3.43,"volume":4765061,"rsi_14":36.28,"sma_20":3.58,"sma_60":4.33,"sma_120":4.46},{"date":"2026-01-05","open":3.47,"high":3.62,"low":3.37,"close":3.43,"volume":3731357,"rsi_14":40.59,"sma_20":3.57,"sma_60":4.28,"sma_120":4.46},{"date":"2026-01-06","open":3.42,"high":3.92,"low":3.39,"close":3.9,"volume":6359135,"rsi_14":64.23,"sma_20":3.58,"sma_60":4.25,"sma_120":4.46},{"date":"2026-01-07","open":3.94,"high":4.2,"low":3.85,"close":4.13,"volume":5813638,"rsi_14":71.61,"sma_20":3.61,"sma_60":4.22,"sma_120":4.46},{"date":"2026-01-08","open":4.1,"high":4.18,"low":3.97,"close":4.11,"volume":4806464,"rsi_14":76.03,"sma_20":3.63,"sma_60":4.2,"sma_120":4.46},{"date":"2026-01-09","open":4.19,"high":4.5,"low":4.17,"close":4.37,"volume":6462837,"rsi_14":77.27,"sma_20":3.66,"sma_60":4.18,"sma_120":4.45},{"date":"2026-01-12","open":4.63,"high":4.66,"low":4.38,"close":4.52,"volume":5054800,"rsi_14":78.4,"sma_20":3.7,"sma_60":4.15,"sma_120":4.45},{"date":"2026-01-13","open":4.57,"high":4.6,"low":4.08,"close":4.27,"volume":7036566,"rsi_14":65.71,"sma_20":3.73,"sma_60":4.13,"sma_120":4.44},{"date":"2026-01-14","open":4.25,"high":4.36,"low":4.12,"close":4.29,"volume":4095180,"rsi_14":67.24,"sma_20":3.77,"sma_60":4.1,"sma_120":4.43},{"date":"2026-01-15","open":4.33,"high":4.33,"low":4.08,"close":4.18,"volume":5318578,"rsi_14":62.64,"sma_20":3.81,"sma_60":4.08,"sma_120":4.43},{"date":"2026-01-16","open":4.19,"high":4.38,"low":4.09,"close":4.12,"volume":5389833,"rsi_14":65.52,"sma_20":3.85,"sma_60":4.05,"sma_120":4.42},{"date":"2026-01-20","open":3.97,"high":4.21,"low":3.92,"close":4.16,"volume":3860178,"rsi_14":71.08,"sma_20":3.88,"sma_60":4.03,"sma_120":4.41},{"date":"2026-01-21","open":4.15,"high":4.3,"low":4.05,"close":4.28,"volume":3902185,"rsi_14":73.45,"sma_20":3.91,"sma_60":4.01,"sma_120":4.41},{"date":"2026-01-22","open":4.38,"high":4.85,"low":4.35,"close":4.64,"volume":6992121,"rsi_14":79.05,"sma_20":3.96,"sma_60":3.99,"sma_120":4.41},{"date":"2026-01-23","open":4.67,"high":4.67,"low":4.19,"close":4.24,"volume":5803000,"rsi_14":66.27,"sma_20":3.98,"sma_60":3.96,"sma_120":4.41},{"date":"2026-01-26","open":4.22,"high":4.22,"low":4.04,"close":4.14,"volume":4388300,"rsi_14":63.71,"sma_20":4.01,"sma_60":3.94,"sma_120":4.41},{"date":"2026-01-27","open":4.16,"high":4.25,"low":3.95,"close":3.99,"volume":3223400,"rsi_14":51.98,"sma_20":4.03,"sma_60":3.91,"sma_120":4.41},{"date":"2026-01-28","open":4.03,"high":4.05,"low":3.85,"close":3.9,"volume":3008400,"rsi_14":44.6,"sma_20":4.05,"sma_60":3.89,"sma_120":4.41},{"date":"2026-01-29","open":3.9,"high":3.91,"low":3.75,"close":3.86,"volume":2437700,"rsi_14":44.19,"sma_20":4.07,"sma_60":3.86,"sma_120":4.4},{"date":"2026-01-30","open":3.8,"high":3.83,"low":3.59,"close":3.62,"volume":4313700,"rsi_14":32.39,"sma_20":4.08,"sma_60":3.83,"sma_120":4.4},{"date":"2026-02-02","open":3.57,"high":3.65,"low":3.5,"close":3.5,"volume":6146200,"rsi_14":25.71,"sma_20":4.08,"sma_60":3.81,"sma_120":4.39},{"date":"2026-02-03","open":3.61,"high":3.69,"low":3.41,"close":3.52,"volume":4704000,"rsi_14":29.95,"sma_20":4.09,"sma_60":3.79,"sma_120":4.38},{"date":"2026-02-04","open":3.51,"high":3.53,"low":3.18,"close":3.27,"volume":6577600,"rsi_14":25.71,"sma_20":4.06,"sma_60":3.77,"sma_120":4.37},{"date":"2026-02-05","open":3.19,"high":3.21,"low":2.75,"close":2.78,"volume":11088200,"rsi_14":21.77,"sma_20":3.99,"sma_60":3.75,"sma_120":4.36},{"date":"2026-02-06","open":2.94,"high":3.17,"low":2.88,"close":3.16,"volume":5396700,"rsi_14":32.86,"sma_20":3.94,"sma_60":3.73,"sma_120":4.35},{"date":"2026-02-09","open":3.19,"high":3.22,"low":3.06,"close":3.22,"volume":3267500,"rsi_14":33.33,"sma_20":3.88,"sma_60":3.72,"sma_120":4.33},{"date":"2026-02-10","open":3.25,"high":3.27,"low":3.14,"close":3.16,"volume":1924666,"rsi_14":46.22,"sma_20":3.93,"sma_60":3.95,"sma_120":4.4},{"date":"2026-02-11","open":3.17,"high":3.18,"low":3.04,"close":3.13,"volume":3650436,"rsi_14":45.83,"sma_20":3.9,"sma_60":3.9,"sma_120":4.39},{"date":"2026-02-12","open":3.2,"high":3.2,"low":2.93,"close":2.94,"volume":3808050,"rsi_14":35.54,"sma_20":3.87,"sma_60":3.86,"sma_120":4.38},{"date":"2026-02-13","open":3.05,"high":3.22,"low":3.05,"close":3.1,"volume":2749919,"rsi_14":34.15,"sma_20":3.85,"sma_60":3.82,"sma_120":4.37},{"date":"2026-02-17","open":3.1,"high":3.19,"low":3.0,"close":3.17,"volume":2872372,"rsi_14":31.36,"sma_20":3.59,"sma_60":3.67,"sma_120":4.29},{"date":"2026-02-18","open":3.17,"high":3.23,"low":3.1,"close":3.13,"volume":1662000,"rsi_14":32.09,"sma_20":3.54,"sma_60":3.66,"sma_120":4.28},{"date":"2026-02-19","open":3.12,"high":3.23,"low":3.06,"close":3.22,"volume":2015100,"rsi_14":35.45,"sma_20":3.48,"sma_60":3.66,"sma_120":4.27},{"date":"2026-02-20","open":3.16,"high":3.18,"low":2.96,"close":3.04,"volume":4703134,"rsi_14":36.45,"sma_20":3.4,"sma_60":3.65,"sma_120":4.26},{"date":"2026-02-23","open":3.02,"high":3.11,"low":2.97,"close":3.03,"volume":2576900,"rsi_14":38.42,"sma_20":3.34,"sma_60":3.64,"sma_120":4.25},{"date":"2026-02-24","open":3.06,"high":3.27,"low":3.06,"close":3.22,"volume":4168211,"rsi_14":29.69,"sma_20":3.81,"sma_60":3.72,"sma_120":4.34},{"date":"2026-02-25","open":3.36,"high":3.39,"low":3.13,"close":3.19,"volume":5924238,"rsi_14":47.98,"sma_20":3.26,"sma_60":3.63,"sma_120":4.23},{"date":"2026-02-26","open":3.19,"high":3.62,"low":3.15,"close":3.59,"volume":6526902,"rsi_14":39.58,"sma_20":3.78,"sma_60":3.67,"sma_120":4.33},{"date":"2026-02-27","open":3.44,"high":3.62,"low":3.36,"close":3.61,"volume":5382607,"rsi_14":41.28,"sma_20":3.75,"sma_60":3.67,"sma_120":4.32},{"date":"2026-03-02","open":3.5,"high":3.83,"low":3.42,"close":3.82,"volume":5060094,"rsi_14":67.86,"sma_20":3.24,"sma_60":3.63,"sma_120":4.22},{"date":"2026-03-03","open":3.67,"high":3.79,"low":3.59,"close":3.71,"volume":4584504,"rsi_14":65.9,"sma_20":3.25,"sma_60":3.64,"sma_120":4.22},{"date":"2026-03-04","open":3.7,"high":3.76,"low":3.6,"close":3.63,"volume":3156250,"rsi_14":40.58,"sma_20":3.66,"sma_60":3.66,"sma_120":4.3},{"date":"2026-03-05","open":3.56,"high":3.62,"low":3.5,"close":3.59,"volume":2329326,"rsi_14":33.23,"sma_20":3.63,"sma_60":3.65,"sma_120":4.3},{"date":"2026-03-06","open":3.5,"high":3.56,"low":3.41,"close":3.45,"volume":4271247,"rsi_14":58.1,"sma_20":3.59,"sma_60":3.65,"sma_120":4.29},{"date":"2026-03-09","open":3.37,"high":3.56,"low":3.35,"close":3.52,"volume":1965615,"rsi_14":60.87,"sma_20":3.32,"sma_60":3.63,"sma_120":4.19},{"date":"2026-03-10","open":3.51,"high":3.67,"low":3.49,"close":3.57,"volume":2158124,"rsi_14":63.58,"sma_20":3.34,"sma_60":3.63,"sma_120":4.18},{"date":"2026-03-11","open":3.56,"high":3.65,"low":3.52,"close":3.65,"volume":1544096,"rsi_14":67.08,"sma_20":3.5,"sma_60":3.65,"sma_120":4.27},{"date":"2026-03-12","open":3.62,"high":3.62,"low":3.42,"close":3.47,"volume":5106863,"rsi_14":63.35,"sma_20":3.38,"sma_60":3.62,"sma_120":4.16},{"date":"2026-03-13","open":3.52,"high":3.65,"low":3.43,"close":3.49,"volume":2067055,"rsi_14":63.98,"sma_20":3.4,"sma_60":3.65,"sma_120":4.26},{"date":"2026-03-16","open":3.54,"high":3.62,"low":3.53,"close":3.56,"volume":1939868,"rsi_14":61.33,"sma_20":3.42,"sma_60":3.65,"sma_120":4.25},{"date":"2026-03-17","open":3.57,"high":3.58,"low":3.5,"close":3.55,"volume":2476212,"rsi_14":62.16,"sma_20":3.44,"sma_60":3.65,"sma_120":4.25},{"date":"2026-03-18","open":3.5,"high":3.59,"low":3.46,"close":3.52,"volume":1468815,"rsi_14":46.85,"sma_20":3.47,"sma_60":3.65,"sma_120":4.24},{"date":"2026-03-19","open":3.44,"high":3.58,"low":3.39,"close":3.53,"volume":2407726,"rsi_14":46.36,"sma_20":3.49,"sma_60":3.64,"sma_120":4.24},{"date":"2026-03-20","open":3.53,"high":3.59,"low":3.39,"close":3.4,"volume":2457069,"rsi_14":29.41,"sma_20":3.51,"sma_60":3.64,"sma_120":4.23},{"date":"2026-03-23","open":3.4,"high":3.51,"low":3.36,"close":3.37,"volume":2358659,"rsi_14":31.91,"sma_20":3.52,"sma_60":3.64,"sma_120":4.22},{"date":"2026-03-24","open":3.35,"high":3.35,"low":3.26,"close":3.31,"volume":2055343,"rsi_14":32.61,"sma_20":3.53,"sma_60":3.64,"sma_120":4.22},{"date":"2026-03-25","open":3.39,"high":3.52,"low":3.36,"close":3.39,"volume":1687178,"rsi_14":39.58,"sma_20":3.54,"sma_60":3.63,"sma_120":4.21},{"date":"2026-03-26","open":3.33,"high":3.52,"low":3.31,"close":3.35,"volume":1783504,"rsi_14":44.19,"sma_20":3.52,"sma_60":3.63,"sma_120":4.2},{"date":"2026-03-27","open":3.31,"high":3.35,"low":3.24,"close":3.27,"volume":2369182,"rsi_14":35.63,"sma_20":3.51,"sma_60":3.62,"sma_120":4.19},{"date":"2026-03-30","open":3.27,"high":3.32,"low":3.23,"close":3.28,"volume":2830674,"rsi_14":32.53,"sma_20":3.48,"sma_60":3.62,"sma_120":4.18},{"date":"2026-03-31","open":3.35,"high":3.57,"low":3.35,"close":3.49,"volume":2989163,"rsi_14":41.67,"sma_20":3.47,"sma_60":3.61,"sma_120":4.17},{"date":"2026-04-01","open":3.53,"high":3.67,"low":3.5,"close":3.51,"volume":1665317,"rsi_14":52.5,"sma_20":3.46,"sma_60":3.61,"sma_120":4.16},{"date":"2026-04-02","open":3.43,"high":3.62,"low":3.41,"close":3.52,"volume":3490358,"rsi_14":51.9,"sma_20":3.46,"sma_60":3.61,"sma_120":4.15},{"date":"2026-04-06","open":3.55,"high":3.58,"low":3.39,"close":3.39,"volume":3206878,"rsi_14":40.0,"sma_20":3.46,"sma_60":3.6,"sma_120":4.14},{"date":"2026-04-07","open":3.36,"high":3.38,"low":3.22,"close":3.3,"volume":3962304,"rsi_14":36.56,"sma_20":3.45,"sma_60":3.6,"sma_120":4.13},{"date":"2026-04-08","open":3.49,"high":3.52,"low":3.39,"close":3.43,"volume":2466193,"rsi_14":45.63,"sma_20":3.44,"sma_60":3.6,"sma_120":4.11},{"date":"2026-04-09","open":3.37,"high":3.45,"low":3.37,"close":3.44,"volume":2029444,"rsi_14":45.63,"sma_20":3.43,"sma_60":3.6,"sma_120":4.1},{"date":"2026-04-10","open":3.48,"high":3.63,"low":3.48,"close":3.54,"volume":2409611,"rsi_14":57.0,"sma_20":3.43,"sma_60":3.6,"sma_120":4.09},{"date":"2026-04-13","open":3.49,"high":3.75,"low":3.48,"close":3.66,"volume":2917141,"rsi_14":63.3,"sma_20":3.44,"sma_60":3.6,"sma_120":4.09},{"date":"2026-04-14","open":3.78,"high":3.83,"low":3.69,"close":3.76,"volume":3196905,"rsi_14":69.91,"sma_20":3.45,"sma_60":3.6,"sma_120":4.08},{"date":"2026-04-15","open":3.77,"high":3.9,"low":3.77,"close":3.86,"volume":3012263,"rsi_14":70.43,"sma_20":3.47,"sma_60":3.6,"sma_120":4.07},{"date":"2026-04-16","open":3.89,"high":3.95,"low":3.78,"close":3.83,"volume":2911896,"rsi_14":71.05,"sma_20":3.48,"sma_60":3.61,"sma_120":4.05},{"date":"2026-04-17","open":3.91,"high":4.05,"low":3.87,"close":4.01,"volume":4808595,"rsi_14":79.84,"sma_20":3.51,"sma_60":3.62,"sma_120":4.03},{"date":"2026-04-20","open":4.03,"high":4.03,"low":3.88,"close":3.91,"volume":5225325,"rsi_14":73.68,"sma_20":3.53,"sma_60":3.62,"sma_120":4.02},{"date":"2026-04-21","open":3.92,"high":4.0,"low":3.83,"close":3.99,"volume":3867386,"rsi_14":70.83,"sma_20":3.56,"sma_60":3.63,"sma_120":4.0},{"date":"2026-04-22","open":4.05,"high":4.21,"low":4.0,"close":4.08,"volume":5347757,"rsi_14":72.44,"sma_20":3.6,"sma_60":3.65,"sma_120":3.99},{"date":"2026-04-23","open":4.1,"high":4.29,"low":3.94,"close":4.05,"volume":8164607,"rsi_14":70.54,"sma_20":3.63,"sma_60":3.66,"sma_120":3.97},{"date":"2026-04-24","open":4.08,"high":4.29,"low":3.97,"close":4.15,"volume":9417311,"rsi_14":80.16,"sma_20":3.67,"sma_60":3.66,"sma_120":3.95},{"date":"2026-04-27","open":4.15,"high":4.38,"low":4.11,"close":4.16,"volume":11911578,"rsi_14":86.44,"sma_20":3.72,"sma_60":3.66,"sma_120":3.94},{"date":"2026-04-28","open":4.03,"high":4.3,"low":3.96,"close":4.16,"volume":12845689,"rsi_14":84.76,"sma_20":3.76,"sma_60":3.66,"sma_120":3.93},{"date":"2026-04-29","open":4.09,"high":4.1,"low":3.76,"close":3.82,"volume":12147065,"rsi_14":63.77,"sma_20":3.78,"sma_60":3.65,"sma_120":3.91},{"date":"2026-04-30","open":3.88,"high":4.16,"low":3.82,"close":4.15,"volume":5991784,"rsi_14":68.94,"sma_20":3.81,"sma_60":3.65,"sma_120":3.9},{"date":"2026-05-01","open":4.15,"high":4.47,"low":4.03,"close":4.43,"volume":6735216,"rsi_14":71.75,"sma_20":3.86,"sma_60":3.65,"sma_120":3.89},{"date":"2026-05-04","open":4.45,"high":4.7,"low":4.43,"close":4.59,"volume":9959209,"rsi_14":72.68,"sma_20":3.92,"sma_60":3.65,"sma_120":3.88},{"date":"2026-05-05","open":5.05,"high":5.16,"low":4.57,"close":4.66,"volume":13351766,"rsi_14":72.22,"sma_20":3.98,"sma_60":3.66,"sma_120":3.87},{"date":"2026-05-06","open":4.61,"high":5.05,"low":4.59,"close":5.04,"volume":7702537,"rsi_14":78.14,"sma_20":4.06,"sma_60":3.68,"sma_120":3.86},{"date":"2026-05-07","open":5.05,"high":5.24,"low":4.73,"close":4.82,"volume":11639888,"rsi_14":68.49,"sma_20":4.13,"sma_60":3.69,"sma_120":3.86},{"date":"2026-05-08","open":4.9,"high":5.25,"low":4.88,"close":5.24,"volume":10843234,"rsi_14":76.49,"sma_20":4.22,"sma_60":3.7,"sma_120":3.85},{"date":"2026-05-11","open":5.48,"high":5.63,"low":5.24,"close":5.25,"volume":13448736,"rsi_14":75.82,"sma_20":4.3,"sma_60":3.71,"sma_120":3.85},{"date":"2026-05-12","open":4.76,"high":4.98,"low":4.45,"close":4.95,"volume":16942440,"rsi_14":66.42,"sma_20":4.36,"sma_60":3.74,"sma_120":3.84},{"date":"2026-05-13","open":4.92,"high":5.07,"low":4.67,"close":4.77,"volume":5954518,"rsi_14":62.86,"sma_20":4.4,"sma_60":3.77,"sma_120":3.84},{"date":"2026-05-14","open":4.77,"high":4.82,"low":4.36,"close":4.4,"volume":7372192,"rsi_14":54.07,"sma_20":4.43,"sma_60":3.8,"sma_120":3.83},{"date":"2026-05-15","open":4.26,"high":4.28,"low":4.0,"close":4.09,"volume":8869939,"rsi_14":48.96,"sma_20":4.44,"sma_60":3.81,"sma_120":3.82},{"date":"2026-05-18","open":4.2,"high":4.25,"low":3.94,"close":4.16,"volume":11104989,"rsi_14":50.0,"sma_20":4.45,"sma_60":3.83,"sma_120":3.8},{"date":"2026-05-19","open":4.12,"high":4.12,"low":3.94,"close":4.05,"volume":4600609,"rsi_14":53.58,"sma_20":4.45,"sma_60":3.85,"sma_120":3.79},{"date":"2026-05-20","open":4.1,"high":4.61,"low":4.05,"close":4.57,"volume":8410468,"rsi_14":56.18,"sma_20":4.48,"sma_60":3.87,"sma_120":3.79},{"date":"2026-05-21","open":4.52,"high":5.43,"low":4.45,"close":5.14,"volume":13962671,"rsi_14":59.62,"sma_20":4.53,"sma_60":3.9,"sma_120":3.8},{"date":"2026-05-22","open":5.14,"high":5.43,"low":5.04,"close":5.2,"volume":6466569,"rsi_14":58.5,"sma_20":4.58,"sma_60":3.93,"sma_120":3.8},{"date":"2026-05-26","open":5.3,"high":5.42,"low":5.1,"close":5.29,"volume":8717599,"rsi_14":58.73,"sma_20":4.64,"sma_60":3.95,"sma_120":3.81},{"date":"2026-05-27","open":5.33,"high":5.54,"low":5.16,"close":5.44,"volume":6471804,"rsi_14":55.92,"sma_20":4.7,"sma_60":3.98,"sma_120":3.82},{"date":"2026-05-28","open":5.39,"high":5.92,"low":5.37,"close":5.73,"volume":7675426,"rsi_14":63.19,"sma_20":4.8,"sma_60":4.02,"sma_120":3.84},{"date":"2026-05-29","open":5.67,"high":6.24,"low":5.53,"close":6.17,"volume":9333363,"rsi_14":63.4,"sma_20":4.9,"sma_60":4.06,"sma_120":3.86},{"date":"2026-06-01","open":6.11,"high":6.79,"low":6.08,"close":6.46,"volume":9678368,"rsi_14":66.13,"sma_20":5.0,"sma_60":4.11,"sma_120":3.88},{"date":"2026-06-02","open":6.3,"high":6.44,"low":6.08,"close":6.13,"volume":8065308,"rsi_14":65.61,"sma_20":5.08,"sma_60":4.15,"sma_120":3.9},{"date":"2026-06-03","open":6.0,"high":6.01,"low":5.61,"close":5.72,"volume":7077577,"rsi_14":61.85,"sma_20":5.13,"sma_60":4.19,"sma_120":3.92},{"date":"2026-06-04","open":5.55,"high":6.7,"low":5.51,"close":6.37,"volume":11445943,"rsi_14":72.96,"sma_20":5.2,"sma_60":4.23,"sma_120":3.94},{"date":"2026-06-05","open":6.2,"high":6.33,"low":5.5,"close":5.62,"volume":8927909,"rsi_14":66.17,"sma_20":5.24,"sma_60":4.27,"sma_120":3.96},{"date":"2026-06-08","open":5.86,"high":5.94,"low":5.35,"close":5.42,"volume":4784974,"rsi_14":62.96,"sma_20":5.25,"sma_60":4.3,"sma_120":3.97},{"date":"2026-06-09","open":5.59,"high":5.65,"low":5.02,"close":5.3,"volume":5672301,"rsi_14":62.83,"sma_20":5.25,"sma_60":4.33,"sma_120":3.99},{"date":"2026-06-10","open":5.21,"high":5.47,"low":5.08,"close":5.09,"volume":3750820,"rsi_14":55.7,"sma_20":5.26,"sma_60":4.35,"sma_120":4.0},{"date":"2026-06-11","open":5.22,"high":5.32,"low":5.03,"close":5.27,"volume":4170894,"rsi_14":51.56,"sma_20":5.28,"sma_60":4.38,"sma_120":4.02},{"date":"2026-06-12","open":5.3,"high":5.41,"low":5.13,"close":5.24,"volume":2959095,"rsi_14":50.48,"sma_20":5.32,"sma_60":4.41,"sma_120":4.03},{"date":"2026-06-15","open":5.49,"high":5.55,"low":5.17,"close":5.26,"volume":3696533,"rsi_14":49.63,"sma_20":5.38,"sma_60":4.44,"sma_120":4.04},{"date":"2026-06-16","open":5.23,"high":5.29,"low":5.01,"close":5.09,"volume":3648492,"rsi_14":45.72,"sma_20":5.43,"sma_60":4.47,"sma_120":4.06},{"date":"2026-06-17","open":5.21,"high":5.76,"low":5.17,"close":5.44,"volume":5645750,"rsi_14":46.51,"sma_20":5.5,"sma_60":4.5,"sma_120":4.07},{"date":"2026-06-18","open":5.61,"high":5.74,"low":5.33,"close":5.53,"volume":6803880,"rsi_14":41.58,"sma_20":5.55,"sma_60":4.54,"sma_120":4.09},{"date":"2026-06-22","open":5.58,"high":5.87,"low":5.58,"close":5.74,"volume":5500913,"rsi_14":40.32,"sma_20":5.58,"sma_60":4.58,"sma_120":4.11},{"date":"2026-06-23","open":5.48,"high":5.92,"low":5.47,"close":5.63,"volume":5520014,"rsi_14":42.86,"sma_20":5.6,"sma_60":4.62,"sma_120":4.11},{"date":"2026-06-24","open":5.66,"high":6.33,"low":5.58,"close":6.03,"volume":13405214,"rsi_14":54.44,"sma_20":5.63,"sma_60":4.66,"sma_120":4.14},{"date":"2026-06-25","open":6.11,"high":6.86,"low":6.09,"close":6.66,"volume":11981790,"rsi_14":54.18,"sma_20":5.69,"sma_60":4.72,"sma_120":4.17},{"date":"2026-06-26","open":6.49,"high":7.4,"low":6.47,"close":7.38,"volume":15607752,"rsi_14":75.58,"sma_20":5.78,"sma_60":4.78,"sma_120":4.2},{"date":"2026-06-29","open":7.56,"high":8.42,"low":7.39,"close":8.12,"volume":16241861,"rsi_14":83.92,"sma_20":5.88,"sma_60":4.86,"sma_120":4.24},{"date":"2026-06-30","open":7.91,"high":8.27,"low":7.67,"close":7.85,"volume":7787084,"rsi_14":80.87,"sma_20":5.94,"sma_60":4.93,"sma_120":4.27},{"date":"2026-07-01","open":7.69,"high":7.86,"low":7.26,"close":7.6,"volume":7995784,"rsi_14":80.1,"sma_20":6.02,"sma_60":5.0,"sma_120":4.3},{"date":"2026-07-02","open":7.66,"high":8.32,"low":7.56,"close":8.11,"volume":8464236,"rsi_14":81.56,"sma_20":6.14,"sma_60":5.08,"sma_120":4.34},{"date":"2026-07-06","open":8.05,"high":8.15,"low":7.45,"close":7.87,"volume":6311093,"rsi_14":77.92,"sma_20":6.21,"sma_60":5.16,"sma_120":4.38},{"date":"2026-07-07","open":8.33,"high":8.44,"low":7.46,"close":7.69,"volume":8059924,"rsi_14":74.95,"sma_20":6.32,"sma_60":5.23,"sma_120":4.42},{"date":"2026-07-08","open":7.39,"high":7.7,"low":7.04,"close":7.1,"volume":9395282,"rsi_14":69.0,"sma_20":6.4,"sma_60":5.29,"sma_120":4.44},{"date":"2026-07-09","open":7.01,"high":7.51,"low":6.82,"close":7.29,"volume":5915679,"rsi_14":68.03,"sma_20":6.5,"sma_60":5.35,"sma_120":4.47},{"date":"2026-07-10","open":7.29,"high":7.29,"low":6.6,"close":6.8,"volume":7281658,"rsi_14":61.48,"sma_20":6.58,"sma_60":5.4,"sma_120":4.5},{"date":"2026-07-13","open":6.71,"high":6.76,"low":6.4,"close":6.52,"volume":4059690,"rsi_14":56.96,"sma_20":6.65,"sma_60":5.44,"sma_120":4.52},{"date":"2026-07-14","open":6.69,"high":6.88,"low":6.45,"close":6.74,"volume":4262296,"rsi_14":59.72,"sma_20":6.72,"sma_60":5.49,"sma_120":4.55},{"date":"2026-07-15","open":6.86,"high":6.93,"low":6.62,"close":6.74,"volume":3752390,"rsi_14":56.69,"sma_20":6.8,"sma_60":5.54,"sma_120":4.58},{"date":"2026-07-16","open":6.65,"high":6.66,"low":6.05,"close":6.16,"volume":7547837,"rsi_14":45.25,"sma_20":6.85,"sma_60":5.58,"sma_120":4.6},{"date":"2026-07-17","open":6.04,"high":6.55,"low":5.95,"close":6.46,"volume":4229380,"rsi_14":40.56,"sma_20":6.9,"sma_60":5.62,"sma_120":4.63},{"date":"2026-07-20","open":6.34,"high":6.47,"low":5.79,"close":5.8,"volume":6370764,"rsi_14":25.68,"sma_20":6.91,"sma_60":5.65,"sma_120":4.65},{"date":"2026-07-21","open":5.82,"high":6.05,"low":5.54,"close":5.97,"volume":5132274,"rsi_14":29.87,"sma_20":6.93,"sma_60":5.68,"sma_120":4.67},{"date":"2026-07-22","open":5.92,"high":6.06,"low":5.71,"close":5.73,"volume":2559199,"rsi_14":29.94,"sma_20":6.93,"sma_60":5.7,"sma_120":4.68},{"date":"2026-07-23","open":5.69,"high":5.87,"low":5.6,"close":5.67,"volume":2892320,"rsi_14":21.02,"sma_20":6.91,"sma_60":5.73,"sma_120":4.69},{"date":"2026-07-24","open":5.67,"high":5.74,"low":5.29,"close":5.31,"volume":6271189,"rsi_14":20.44,"sma_20":6.85,"sma_60":5.75,"sma_120":4.7},{"date":"2026-07-27","open":5.41,"high":5.5,"low":5.24,"close":5.25,"volume":4230205,"rsi_14":21.02,"sma_20":6.74,"sma_60":5.77,"sma_120":4.71},{"date":"2026-07-28","open":5.2,"high":5.38,"low":4.98,"close":5.29,"volume":6082224,"rsi_14":25.27,"sma_20":6.6,"sma_60":5.79,"sma_120":4.72},{"date":"2026-07-29","open":5.34,"high":5.58,"low":5.22,"close":5.39,"volume":6056564,"rsi_14":23.39,"sma_20":6.47,"sma_60":5.81,"sma_120":4.73},{"date":"2026-07-30","open":5.53,"high":5.72,"low":5.35,"close":5.69,"volume":4340217,"rsi_14":33.58,"sma_20":6.38,"sma_60":5.83,"sma_120":4.74},{"date":"2026-07-31","open":5.7,"high":5.87,"low":5.51,"close":5.71,"volume":5011667,"rsi_14":37.02,"sma_20":6.26,"sma_60":5.84,"sma_120":4.75},{"date":"2026-08-03","open":5.71,"high":6.04,"low":5.57,"close":5.83,"volume":3405575,"rsi_14":34.93,"sma_20":6.16,"sma_60":5.86,"sma_120":4.74},{"date":"2026-08-04","open":5.97,"high":6.14,"low":5.87,"close":6.09,"volume":3968395,"rsi_14":40.09,"sma_20":6.08,"sma_60":5.88,"sma_120":4.76},{"date":"2026-08-05","open":6.05,"high":6.21,"low":5.84,"close":5.92,"volume":4625461,"rsi_14":45.82,"sma_20":6.02,"sma_60":5.89,"sma_120":4.78},{"date":"2026-08-06","open":5.79,"high":6.57,"low":5.62,"close":6.53,"volume":8412136,"rsi_14":51.02,"sma_20":5.98,"sma_60":5.91,"sma_120":4.81},{"date":"2026-08-07","open":6.65,"high":6.99,"low":6.35,"close":6.93,"volume":6823454,"rsi_14":69.42,"sma_20":5.99,"sma_60":5.94,"sma_120":4.84},{"date":"2026-08-10","open":8.76,"high":10.01,"low":8.4,"close":9.34,"volume":46039057,"rsi_14":82.72,"sma_20":6.13,"sma_60":6.02,"sma_120":4.9},{"date":"2026-08-11","open":9.42,"high":10.29,"low":9.02,"close":9.76,"volume":18371187,"rsi_14":87.8,"sma_20":6.28,"sma_60":6.11,"sma_120":4.95},{"date":"2026-08-12","open":9.22,"high":10.38,"low":9.0,"close":10.36,"volume":14854539,"rsi_14":89.94,"sma_20":6.46,"sma_60":6.21,"sma_120":5.01},{"date":"2026-08-13","open":10.32,"high":11.06,"low":10.22,"close":10.97,"volume":20132020,"rsi_14":96.24,"sma_20":6.7,"sma_60":6.33,"sma_120":5.08},{"date":"2026-08-14","open":10.84,"high":11.5,"low":10.47,"close":11.38,"volume":12375084,"rsi_14":97.37,"sma_20":6.95,"sma_60":6.45,"sma_120":5.15},{"date":"2026-08-17","open":11.3,"high":11.64,"low":10.6,"close":11.2,"volume":7849060,"rsi_14":94.7,"sma_20":7.22,"sma_60":6.56,"sma_120":5.21},{"date":"2026-08-18","open":10.79,"high":11.52,"low":10.7,"close":11.12,"volume":8201820,"rsi_14":93.47,"sma_20":7.47,"sma_60":6.66,"sma_120":5.28},{"date":"2026-08-19","open":11.5,"high":12.15,"low":11.47,"close":12.01,"volume":10808540,"rsi_14":94.01,"sma_20":7.79,"sma_60":6.77,"sma_120":5.35},{"date":"2026-08-20","open":11.81,"high":12.08,"low":11.4,"close":11.57,"volume":6181576},{"date":"2026-08-21","open":11.57,"high":11.8,"low":11.14,"close":11.32,"volume":4553044,"rsi_14":85.51,"sma_20":8.38,"sma_60":6.97,"sma_120":5.48},{"date":"2026-08-24","open":10.97,"high":11.01,"low":10.44,"close":10.61,"volume":6591419,"rsi_14":77.63,"sma_20":8.65,"sma_60":7.06,"sma_120":5.54},{"date":"2026-08-25","open":11.0,"high":12.5,"low":10.99,"close":12.5,"volume":10699282},{"date":"2026-08-26","open":12.22,"high":12.36,"low":12.05,"close":12.24,"volume":5035544,"rsi_14":79.9,"sma_20":9.35,"sma_60":7.26,"sma_120":5.68},{"date":"2026-08-27","open":12.25,"high":12.58,"low":12.09,"close":12.4,"volume":4271549,"rsi_14":79.38,"sma_20":9.69,"sma_60":7.36,"sma_120":5.76},{"date":"2026-08-28","open":12.3,"high":12.35,"low":11.26,"close":11.35,"volume":5861231,"rsi_14":62.64,"sma_20":9.97,"sma_60":7.46,"sma_120":5.82},{"date":"2026-08-31","open":11.1,"high":11.57,"low":10.83,"close":11.48,"volume":4955848,"rsi_14":61.23,"sma_20":10.25,"sma_60":7.54,"sma_120":5.89},{"date":"2026-09-01","open":11.24,"high":11.52,"low":11.05,"close":11.28,"volume":4251145,"rsi_14":56.37,"sma_20":10.51,"sma_60":7.64,"sma_120":5.95},{"date":"2026-09-02","open":11.39,"high":11.57,"low":10.8,"close":11.36,"volume":3726310},{"date":"2026-09-03","open":11.58,"high":11.82,"low":11.26,"close":11.57,"volume":3291671,"rsi_14":51.45,"sma_20":11.04,"sma_60":7.84,"sma_120":6.08},{"date":"2026-09-04","open":11.5,"high":11.59,"low":11.33,"close":11.43,"volume":2019253,"rsi_14":51.77,"sma_20":11.26,"sma_60":7.94,"sma_120":6.15},{"date":"2026-09-08","open":11.29,"high":11.64,"low":11.1,"close":11.44,"volume":2559062,"rsi_14":52.49,"sma_20":11.37,"sma_60":8.05,"sma_120":6.22},{"date":"2026-09-09","open":11.37,"high":11.45,"low":11.01,"close":11.05,"volume":2411653,"rsi_14":41.89,"sma_20":11.43,"sma_60":8.14,"sma_120":6.28},{"date":"2026-09-10","open":10.79,"high":11.07,"low":10.42,"close":10.46,"volume":4944599,"rsi_14":40.86,"sma_20":11.44,"sma_60":8.23,"sma_120":6.34},{"date":"2026-09-11","open":10.55,"high":10.96,"low":10.32,"close":10.89,"volume":4378323,"rsi_14":46.56,"sma_20":11.43,"sma_60":8.33,"sma_120":6.4},{"date":"2026-09-14","open":10.66,"high":11.3,"low":10.66,"close":11.17,"volume":4448175,"rsi_14":54.81,"sma_20":11.42,"sma_60":8.42,"sma_120":6.46},{"date":"2026-09-15","open":11.17,"high":11.69,"low":10.9,"close":11.41,"volume":3728559},{"date":"2026-09-16","open":11.44,"high":11.73,"low":11.18,"close":11.67,"volume":4544984,"rsi_14":43.17,"sma_20":11.46,"sma_60":8.62,"sma_120":6.6},{"date":"2026-09-17","open":12.15,"high":13.18,"low":11.99,"close":12.73,"volume":8045088},{"date":"2026-09-18","open":12.73,"high":12.96,"low":12.37,"close":12.63,"volume":5438252,"rsi_14":65.53,"sma_20":11.55,"sma_60":8.85,"sma_120":6.76},{"date":"2026-09-21","open":12.88,"high":12.9,"low":12.43,"close":12.66,"volume":4426943,"rsi_14":64.68,"sma_20":11.62,"sma_60":8.95,"sma_120":6.83},{"date":"2026-09-22","open":12.56,"high":12.97,"low":12.49,"close":12.65,"volume":4285265,"rsi_14":67.89,"sma_20":11.72,"sma_60":9.04,"sma_120":6.91},{"date":"2026-09-23","open":12.54,"high":12.65,"low":12.1,"close":12.31,"volume":3854932,"rsi_14":61.61,"sma_20":11.71,"sma_60":9.11,"sma_120":6.98},{"date":"2026-09-24","open":12.02,"high":12.68,"low":11.78,"close":12.65,"volume":4990522,"rsi_14":62.8,"sma_20":11.73,"sma_60":9.19,"sma_120":7.06},{"date":"2026-09-25","open":12.74,"high":12.93,"low":12.29,"close":12.7,"volume":3383870,"rsi_14":65.38,"sma_20":11.74,"sma_60":9.27,"sma_120":7.14},{"date":"2026-09-28","open":12.44,"high":14.23,"low":12.38,"close":13.92,"volume":7832046,"rsi_14":73.22,"sma_20":11.87,"sma_60":9.37,"sma_120":7.23},{"date":"2026-09-29","open":14.23,"high":15.0,"low":14.1,"close":14.82,"volume":9110372,"rsi_14":82.22,"sma_20":12.04,"sma_60":9.48,"sma_120":7.32},{"date":"2026-09-30","open":14.78,"high":15.02,"low":14.56,"close":14.59,"volume":4863812,"rsi_14":87.61,"sma_20":12.21,"sma_60":9.6,"sma_120":7.41},{"date":"2026-10-01","open":14.59,"high":14.65,"low":13.79,"close":13.91,"volume":7788587,"rsi_14":76.31,"sma_20":12.33,"sma_60":9.71,"sma_120":7.5},{"date":"2026-10-02","open":14.1,"high":14.3,"low":13.66,"close":13.74,"volume":3714394,"rsi_14":72.82,"sma_20":12.44,"sma_60":9.82,"sma_120":7.58},{"date":"2026-10-05","open":13.72,"high":13.88,"low":13.21,"close":13.78,"volume":4075087,"rsi_14":71.82,"sma_20":12.56,"sma_60":9.94,"sma_120":7.67},{"date":"2026-10-06","open":14.0,"high":14.53,"low":12.93,"close":13.15,"volume":9789853,"rsi_14":62.76,"sma_20":12.64,"sma_60":10.05,"sma_120":7.75},{"date":"2026-10-07","open":12.85,"high":13.45,"low":12.56,"close":12.83,"volume":5004911},{"date":"2026-10-08","open":12.54,"high":12.63,"low":11.89,"close":12.02,"volume":8522962,"rsi_14":44.71,"sma_20":12.81,"sma_60":10.24,"sma_120":7.89},{"date":"2026-10-09","open":12.03,"high":12.79,"low":11.93,"close":12.54,"volume":4691464,"rsi_14":49.08,"sma_20":12.89,"sma_60":10.34,"sma_120":7.96},{"date":"2026-10-12","open":12.71,"high":13.05,"low":12.43,"close":12.63,"volume":5756294,"rsi_14":49.88,"sma_20":12.97,"sma_60":10.45,"sma_120":8.03},{"date":"2026-10-13","open":12.53,"high":12.72,"low":12.2,"close":12.61,"volume":3254184},{"date":"2026-10-14","open":12.37,"high":12.84,"low":12.26,"close":12.37,"volume":3058826,"rsi_14":47.64,"sma_20":13.06,"sma_60":10.67,"sma_120":8.17},{"date":"2026-10-15","open":11.94,"high":12.86,"low":11.69,"close":12.68,"volume":5759737,"rsi_14":49.84,"sma_20":13.06,"sma_60":10.78,"sma_120":8.24},{"date":"2026-10-16","open":12.68,"high":12.68,"low":11.72,"close":11.8,"volume":4112108,"rsi_14":31.88,"sma_20":13.02,"sma_60":10.88,"sma_120":8.31},{"date":"2026-10-19","open":12.04,"high":12.28,"low":11.75,"close":11.93,"volume":3136991,"rsi_14":21.56,"sma_20":12.98,"sma_60":10.99,"sma_120":8.37},{"date":"2026-10-20","open":11.65,"high":11.95,"low":11.41,"close":11.71,"volume":4263275,"rsi_14":21.6,"sma_20":12.93,"sma_60":11.1,"sma_120":8.44},{"date":"2026-10-21","open":11.78,"high":12.37,"low":11.59,"close":12.24,"volume":3216083},{"date":"2026-10-22","open":11.98,"high":12.23,"low":11.21,"close":11.37,"volume":4277110,"rsi_14":28.91,"sma_20":12.87,"sma_60":11.32,"sma_120":8.56},{"date":"2026-10-23","open":11.45,"high":11.89,"low":11.08,"close":11.82,"volume":3022466,"rsi_14":33.75,"sma_20":12.82,"sma_60":11.42,"sma_120":8.62}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.32,"ttm_eps":null,"close":2.96},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.29,"ttm_eps":null,"close":2.6},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.33,"ttm_eps":null,"close":2.93},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.26,"ttm_eps":null,"close":2.23},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.4,"ttm_eps":null,"close":3.43},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.62,"ttm_eps":null,"close":5.03},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.42,"ttm_eps":null,"close":3.42},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.44,"ttm_eps":null,"close":3.49},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.04,"ttm_eps":null,"close":7.85}],"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":"AbCellera Biologics Inc.","phase":"above-fold","symbol_resolved":true}