{"status":"ok","report":{"price_analysis":{"current":25.51,"change_1d":4.5,"change_7d":6.5,"change_30d":2.9,"high_30d":30.74,"low_30d":23.82,"position_in_range":24.0,"support":24.51,"resistance":30.05},"summary":"Adaptive Biotechnologies Corporation(ADPT)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 40.83억. 현재가 $25.51, 전일 대비 +4.5%, 30일 +2.9%. ROE -27.8%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -27.8%로 적자 상태입니다. 시가총액 40.83억. 매출 3.08억, 영업이익 -4745.90만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":18.66,"roe":-27.84,"eps":-0.1,"revenue":308081000.0,"operating_income":-47459000.0,"net_income":-63854000.0,"market_cap":4082732440,"profit_margin":-20.73,"roa":-6.21,"operating_margin":-15.4,"gross_margin":71.82,"debt_ratio":2.8723498047776985,"total_assets":640678000.0,"total_equity":142914000.0,"total_debt":410499000.0,"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) 29.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.53)가 시그널선(-0.31)을 하회합니다(데드크로스). SMA20 26, SMA60 26 — 혼조세입니다. 볼린저밴드 23~30 (현재 위치 38%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 30","rsi_14":29.897864438254416,"macd":-0.5281232808967928,"macd_signal":-0.31200980498473446,"sma_20":26.359500000000004,"sma_60":25.84566666666667,"bb_upper":29.76362382265981,"bb_lower":22.9553761773402,"atr_14":1.555928571428571},"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 18.66x) — 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":38,"summary":"매출 +1.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.0,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":-34.2,"unit":"%","percentile":23,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -27.8%","metrics":[{"name":"ROE","value":-27.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-15.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-20.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-6.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.9,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":2.9,"unit":"%","percentile":56,"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":34,"summary":"유동비율 4.8x, 순차입금비율 1.7x","metrics":[{"name":"유동비율","value":4.79,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":1.68,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-17.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 18.66x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +1.0%"},"profitability":{"grade":"C","reason":"ROE -27.8%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-6.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-27.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-8.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.87,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":71.82,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-15.4,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-20.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 2.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 2.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":18.66,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":13.41,"pbr_5y_low":1.34,"pbr_5y_avg":5.29,"pbr_percentile":100.0,"per_5y_median":null,"pbr_5y_median":5.73,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.34},{"quarter":"2024-Q3","per":null,"pbr":2.04},{"quarter":"2024-Q4","per":null,"pbr":2.64},{"quarter":"2025-Q1","per":null,"pbr":3.49},{"quarter":"2025-Q2","per":null,"pbr":5.79},{"quarter":"2025-Q3","per":null,"pbr":6.54},{"quarter":"2025-Q4","per":null,"pbr":6.63},{"quarter":"2026-Q1","per":null,"pbr":5.73},{"quarter":"2026-Q2","per":null,"pbr":13.41},{"quarter":"현재","per":null,"pbr":18.66}],"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":"Diagnostics & Research"},"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":"18.7배"},{"label":"ROE","value":"-27.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:13:20.182207+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"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":10.42,"roe":-0.2784051947324965,"dividend_yield":0.0,"eps":-0.1,"revenue":71553000.0,"operating_income":-25770000.0,"net_income":-39788000.0,"market_cap":2279785000.0,"profit_margin":-0.5560633376657862,"operating_margin":-0.3601526141461574,"roa":-0.06210295967709208,"gross_margin":0.7181809288219921,"total_equity":142914000.0,"total_assets":640678000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":10.42,"roe":-0.09259961172228899,"dividend_yield":null,"eps":-0.13,"revenue":70874000.0,"operating_income":-19206000.0,"net_income":-20033000.0,"market_cap":2316530000.0,"profit_margin":-0.2826565454186302,"operating_margin":-0.27098795044727264,"roa":-0.03959536943884983,"gross_margin":0.7360386037192764,"total_equity":216340000.0,"total_assets":505943000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06206322871389852,"dividend_yield":null,"eps":-0.09,"revenue":71681000.0,"operating_income":-12773000.0,"net_income":-13579000.0,"market_cap":null,"profit_margin":-0.1894365312983915,"operating_margin":-0.17819226852303957,"roa":-0.026483414466704113,"gross_margin":0.7457624754118943,"total_equity":218793000.0,"total_assets":512736000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.046694548389463644,"dividend_yield":null,"eps":-0.15,"revenue":93973000.0,"operating_income":10290000.0,"net_income":9546000.0,"market_cap":null,"profit_margin":0.10158236940397773,"operating_margin":0.10949953710108222,"roa":0.01945741016285848,"gross_margin":0.8067849275855831,"total_equity":204435000.0,"total_assets":490610000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.14252407952503102,"dividend_yield":null,"eps":-0.17,"revenue":58879000.0,"operating_income":-25036000.0,"net_income":-25614000.0,"market_cap":null,"profit_margin":-0.4350277688140084,"operating_margin":-0.4252110260024797,"roa":-0.051574892728491833,"gross_margin":0.6943052701302671,"total_equity":179717000.0,"total_assets":496637000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.15676677712251147,"dividend_yield":null,"eps":-0.2,"revenue":52443000.0,"operating_income":-29604000.0,"net_income":-29852000.0,"market_cap":null,"profit_margin":-0.5692275422840036,"operating_margin":-0.5644985984783479,"roa":-0.05843571132147863,"gross_margin":0.67623896420876,"total_equity":190423000.0,"total_assets":510852000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.16620870311628985,"dividend_yield":null,"eps":-0.23,"revenue":47459000.0,"operating_income":-33837000.0,"net_income":-33692000.0,"market_cap":null,"profit_margin":-0.7099180345140016,"operating_margin":-0.7129733032722982,"roa":-0.06246477410934116,"gross_margin":0.6197770707347394,"total_equity":202709000.0,"total_assets":539376000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.14331934594432752,"dividend_yield":null,"eps":-0.22,"revenue":46435000.0,"operating_income":-32632000.0,"net_income":-32071000.0,"market_cap":null,"profit_margin":-0.6906643695488317,"operating_margin":-0.7027457736621083,"roa":-0.05742283878776593,"gross_margin":0.6410681597932594,"total_equity":223773000.0,"total_assets":558506000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.19131384957968237,"dividend_yield":null,"eps":-0.3446702210954103,"revenue":43190000.0,"operating_income":-47318000.0,"net_income":-46222000.0,"market_cap":null,"profit_margin":-1.070201435517481,"operating_margin":-1.0955776800185228,"roa":-0.0790292576837325,"gross_margin":0.5527436906691364,"total_equity":241603000.0,"total_assets":584872000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.1728073972493116,"dividend_yield":null,"eps":-0.3111298032035015,"revenue":41873000.0,"operating_income":-48762000.0,"net_income":-47507000.0,"market_cap":null,"profit_margin":-1.1345497098368877,"operating_margin":-1.1645212905691018,"roa":-0.07658429560084021,"gross_margin":0.5689107539464572,"total_equity":274913000.0,"total_assets":620323000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.22516609976037535,"dividend_yield":null,"eps":-0.4547785518819194,"revenue":45784000.0,"operating_income":-71068000.0,"net_income":-69441000.0,"market_cap":null,"profit_margin":-1.5167088939367466,"operating_margin":-1.552245325878036,"roa":-0.105033170280155,"gross_margin":0.5715533810938319,"total_equity":308399000.0,"total_assets":661134000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.13905322172215895,"dividend_yield":null,"eps":-0.32942154000749624,"revenue":37919000.0,"operating_income":-50956000.0,"net_income":-50300000.0,"market_cap":null,"profit_margin":-1.3265117750995543,"operating_margin":-1.3438118093831588,"roa":-0.0700867515139017,"gross_margin":0.4898072206545531,"total_equity":361732000.0,"total_assets":717682000.0}],"current_price":25.51,"change_pct":4.51,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-06-27","close":40.3},{"date":"2019-06-28","close":48.3},{"date":"2019-07-01","close":40.1},{"date":"2019-07-02","close":38.89},{"date":"2019-07-03","close":39.16},{"date":"2019-07-05","close":40.51},{"date":"2019-07-08","close":37.51},{"date":"2019-07-09","close":37.0},{"date":"2019-07-10","close":37.7},{"date":"2019-07-11","close":37.64},{"date":"2019-07-12","close":39.0},{"date":"2019-07-15","close":38.14},{"date":"2019-07-16","close":38.65},{"date":"2019-07-17","close":38.09},{"date":"2019-07-18","close":38.01},{"date":"2019-07-19","close":38.53},{"date":"2019-07-22","close":39.27},{"date":"2019-07-23","close":40.38},{"date":"2019-07-24","close":40.38},{"date":"2019-07-25","close":40.21},{"date":"2019-07-26","close":39.67},{"date":"2019-07-29","close":37.76},{"date":"2019-07-30","close":36.9},{"date":"2019-07-31","close":38.55},{"date":"2019-08-01","close":38.63},{"date":"2019-08-02","close":37.33},{"date":"2019-08-05","close":35.12},{"date":"2019-08-06","close":36.38},{"date":"2019-08-07","close":38.99},{"date":"2019-08-08","close":39.7},{"date":"2019-08-09","close":41.63},{"date":"2019-08-12","close":42.01},{"date":"2019-08-13","close":43.08},{"date":"2019-08-14","close":43.49},{"date":"2019-08-15","close":47.81},{"date":"2019-08-16","close":46.1},{"date":"2019-08-19","close":46.08},{"date":"2019-08-20","close":45.04},{"date":"2019-08-21","close":46.93},{"date":"2019-08-22","close":45.87},{"date":"2019-08-23","close":43.11},{"date":"2019-08-26","close":44.19},{"date":"2019-08-27","close":44.49},{"date":"2019-08-28","close":47.42},{"date":"2019-08-29","close":50.11},{"date":"2019-08-30","close":50.85},{"date":"2019-09-03","close":51.33},{"date":"2019-09-04","close":53.51},{"date":"2019-09-05","close":44.6},{"date":"2019-09-06","close":43.83},{"date":"2019-09-09","close":39.48},{"date":"2019-09-10","close":41.27},{"date":"2019-09-11","close":41.76},{"date":"2019-09-12","close":39.76},{"date":"2019-09-13","close":43.2},{"date":"2019-09-16","close":41.53},{"date":"2019-09-17","close":40.35},{"date":"2019-09-18","close":39.59},{"date":"2019-09-19","close":39.02},{"date":"2019-09-20","close":40.2},{"date":"2019-09-23","close":40.53},{"date":"2019-09-24","close":37.38},{"date":"2019-09-25","close":34.96},{"date":"2019-09-26","close":32.19},{"date":"2019-09-27","close":30.31},{"date":"2019-09-30","close":30.9},{"date":"2019-10-01","close":30.12},{"date":"2019-10-02","close":29.95},{"date":"2019-10-03","close":30.91},{"date":"2019-10-04","close":31.64},{"date":"2019-10-07","close":32.8},{"date":"2019-10-08","close":29.6},{"date":"2019-10-09","close":28.9},{"date":"2019-10-10","close":28.7},{"date":"2019-10-11","close":27.54},{"date":"2019-10-14","close":27.13},{"date":"2019-10-15","close":29.89},{"date":"2019-10-16","close":30.13},{"date":"2019-10-17","close":31.02},{"date":"2019-10-18","close":29.27},{"date":"2019-10-21","close":26.38},{"date":"2019-10-22","close":25.51},{"date":"2019-10-23","close":24.56},{"date":"2019-10-24","close":26.0},{"date":"2019-10-25","close":25.62},{"date":"2019-10-28","close":26.09},{"date":"2019-10-29","close":26.2},{"date":"2019-10-30","close":26.08},{"date":"2019-10-31","close":26.065},{"date":"2019-11-01","close":28.1},{"date":"2019-11-04","close":30.46},{"date":"2019-11-05","close":28.005},{"date":"2019-11-06","close":26.78},{"date":"2019-11-07","close":26.63},{"date":"2019-11-08","close":27.59},{"date":"2019-11-11","close":28.32},{"date":"2019-11-12","close":28.35},{"date":"2019-11-13","close":27.27},{"date":"2019-11-14","close":27.29},{"date":"2019-11-15","close":28.51},{"date":"2019-11-18","close":30.14},{"date":"2019-11-19","close":28.85},{"date":"2019-11-20","close":28.75},{"date":"2019-11-21","close":27.86},{"date":"2019-11-22","close":28.64},{"date":"2019-11-25","close":29.72},{"date":"2019-11-26","close":28.15},{"date":"2019-11-27","close":27.83},{"date":"2019-11-29","close":27.19},{"date":"2019-12-02","close":27.5},{"date":"2019-12-03","close":26.97},{"date":"2019-12-04","close":27.17},{"date":"2019-12-05","close":29.35},{"date":"2019-12-06","close":29.06},{"date":"2019-12-09","close":29.29},{"date":"2019-12-10","close":28.69},{"date":"2019-12-11","close":30.32},{"date":"2019-12-12","close":31.67},{"date":"2019-12-13","close":30.2},{"date":"2019-12-16","close":30.21},{"date":"2019-12-17","close":29.35},{"date":"2019-12-18","close":30.95},{"date":"2019-12-19","close":30.24},{"date":"2019-12-20","close":32.42},{"date":"2019-12-23","close":32.14},{"date":"2019-12-24","close":30.0},{"date":"2019-12-26","close":29.62},{"date":"2019-12-27","close":29.27},{"date":"2019-12-30","close":28.95},{"date":"2019-12-31","close":29.92},{"date":"2020-01-02","close":29.37},{"date":"2020-01-03","close":29.8},{"date":"2020-01-06","close":29.6},{"date":"2020-01-07","close":29.64},{"date":"2020-01-08","close":29.99},{"date":"2020-01-09","close":30.04},{"date":"2020-01-10","close":29.85},{"date":"2020-01-13","close":29.91},{"date":"2020-01-14","close":29.19},{"date":"2020-01-15","close":29.61},{"date":"2020-01-16","close":27.37},{"date":"2020-01-17","close":28.21},{"date":"2020-01-21","close":26.8},{"date":"2020-01-22","close":27.19},{"date":"2020-01-23","close":26.85},{"date":"2020-01-24","close":30.55},{"date":"2020-01-27","close":30.46},{"date":"2020-01-28","close":31.09},{"date":"2020-01-29","close":30.94},{"date":"2020-01-30","close":30.83},{"date":"2020-01-31","close":29.905},{"date":"2020-02-03","close":30.0},{"date":"2020-02-04","close":29.39},{"date":"2020-02-05","close":30.08},{"date":"2020-02-06","close":31.47},{"date":"2020-02-07","close":32.32},{"date":"2020-02-10","close":31.33},{"date":"2020-02-11","close":31.45},{"date":"2020-02-12","close":31.39},{"date":"2020-02-13","close":31.71},{"date":"2020-02-14","close":31.47},{"date":"2020-02-18","close":31.75},{"date":"2020-02-19","close":33.52},{"date":"2020-02-20","close":33.8},{"date":"2020-02-21","close":34.16},{"date":"2020-02-24","close":30.83},{"date":"2020-02-25","close":30.0},{"date":"2020-02-26","close":29.65},{"date":"2020-02-27","close":28.32},{"date":"2020-02-28","close":28.1},{"date":"2020-03-02","close":26.8},{"date":"2020-03-03","close":25.72},{"date":"2020-03-04","close":28.72},{"date":"2020-03-05","close":27.52},{"date":"2020-03-06","close":27.04},{"date":"2020-03-09","close":24.6},{"date":"2020-03-10","close":24.97},{"date":"2020-03-11","close":21.52},{"date":"2020-03-12","close":17.68},{"date":"2020-03-13","close":19.7},{"date":"2020-03-16","close":16.96},{"date":"2020-03-17","close":18.01},{"date":"2020-03-18","close":18.73},{"date":"2020-03-19","close":22.55},{"date":"2020-03-20","close":22.93},{"date":"2020-03-23","close":22.66},{"date":"2020-03-24","close":23.59},{"date":"2020-03-25","close":25.29},{"date":"2020-03-26","close":26.18},{"date":"2020-03-27","close":25.38},{"date":"2020-03-30","close":27.12},{"date":"2020-03-31","close":27.78},{"date":"2020-04-01","close":27.51},{"date":"2020-04-02","close":28.13},{"date":"2020-04-03","close":25.72},{"date":"2020-04-06","close":28.1},{"date":"2020-04-07","close":24.95},{"date":"2020-04-08","close":25.03},{"date":"2020-04-09","close":25.77},{"date":"2020-04-13","close":26.88},{"date":"2020-04-14","close":28.16},{"date":"2020-04-15","close":28.43},{"date":"2020-04-16","close":28.26},{"date":"2020-04-17","close":27.98},{"date":"2020-04-20","close":29.54},{"date":"2020-04-21","close":29.64},{"date":"2020-04-22","close":30.3},{"date":"2020-04-23","close":28.5},{"date":"2020-04-24","close":29.1},{"date":"2020-04-27","close":32.02},{"date":"2020-04-28","close":31.98},{"date":"2020-04-29","close":32.52},{"date":"2020-04-30","close":32.01},{"date":"2020-05-01","close":30.52},{"date":"2020-05-04","close":32.45},{"date":"2020-05-05","close":33.02},{"date":"2020-05-06","close":33.86},{"date":"2020-05-07","close":36.06},{"date":"2020-05-08","close":36.04},{"date":"2020-05-11","close":38.12},{"date":"2020-05-12","close":38.06},{"date":"2020-05-13","close":35.57},{"date":"2020-05-14","close":34.07},{"date":"2020-05-15","close":38.04},{"date":"2020-05-18","close":39.3},{"date":"2020-05-19","close":40.07},{"date":"2020-05-20","close":40.33},{"date":"2020-05-21","close":40.04},{"date":"2020-05-22","close":41.73},{"date":"2020-05-26","close":39.39},{"date":"2020-05-27","close":39.08},{"date":"2020-05-28","close":38.92},{"date":"2020-05-29","close":38.7},{"date":"2020-06-01","close":39.07},{"date":"2020-06-02","close":38.82},{"date":"2020-06-03","close":39.66},{"date":"2020-06-04","close":39.2},{"date":"2020-06-05","close":38.73},{"date":"2020-06-08","close":39.42},{"date":"2020-06-09","close":41.5},{"date":"2020-06-10","close":43.73},{"date":"2020-06-11","close":41.9},{"date":"2020-06-12","close":42.71},{"date":"2020-06-15","close":44.48},{"date":"2020-06-16","close":43.65},{"date":"2020-06-17","close":44.2},{"date":"2020-06-18","close":44.57},{"date":"2020-06-19","close":44.73},{"date":"2020-06-22","close":46.0},{"date":"2020-06-23","close":46.96},{"date":"2020-06-24","close":45.83},{"date":"2020-06-25","close":47.19},{"date":"2020-06-26","close":46.29},{"date":"2020-06-29","close":46.06},{"date":"2020-06-30","close":48.38},{"date":"2020-07-01","close":47.78},{"date":"2020-07-02","close":47.49},{"date":"2020-07-06","close":46.97},{"date":"2020-07-07","close":46.55},{"date":"2020-07-08","close":48.81},{"date":"2020-07-09","close":48.54},{"date":"2020-07-10","close":45.93},{"date":"2020-07-13","close":44.18},{"date":"2020-07-14","close":43.25},{"date":"2020-07-15","close":43.59},{"date":"2020-07-16","close":39.85},{"date":"2020-07-17","close":39.89},{"date":"2020-07-20","close":40.42},{"date":"2020-07-21","close":38.73},{"date":"2020-07-22","close":38.16},{"date":"2020-07-23","close":37.06},{"date":"2020-07-24","close":36.33},{"date":"2020-07-27","close":37.85},{"date":"2020-07-28","close":37.45},{"date":"2020-07-29","close":38.39},{"date":"2020-07-30","close":37.99},{"date":"2020-07-31","close":37.32},{"date":"2020-08-03","close":39.43},{"date":"2020-08-04","close":40.24},{"date":"2020-08-05","close":39.82},{"date":"2020-08-06","close":40.09},{"date":"2020-08-07","close":38.22},{"date":"2020-08-10","close":37.6},{"date":"2020-08-11","close":36.78},{"date":"2020-08-12","close":38.36},{"date":"2020-08-13","close":39.5},{"date":"2020-08-14","close":39.3},{"date":"2020-08-17","close":41.04},{"date":"2020-08-18","close":41.49},{"date":"2020-08-19","close":43.15},{"date":"2020-08-20","close":43.37},{"date":"2020-08-21","close":43.24},{"date":"2020-08-24","close":41.6},{"date":"2020-08-25","close":41.82},{"date":"2020-08-26","close":41.01},{"date":"2020-08-27","close":40.88},{"date":"2020-08-28","close":40.81},{"date":"2020-08-31","close":41.61},{"date":"2020-09-01","close":41.72},{"date":"2020-09-02","close":41.79},{"date":"2020-09-03","close":36.74},{"date":"2020-09-04","close":35.79},{"date":"2020-09-08","close":36.24},{"date":"2020-09-09","close":38.29},{"date":"2020-09-10","close":39.17},{"date":"2020-09-11","close":40.23},{"date":"2020-09-14","close":42.57},{"date":"2020-09-15","close":45.95},{"date":"2020-09-16","close":45.74},{"date":"2020-09-17","close":44.87},{"date":"2020-09-18","close":46.35},{"date":"2020-09-21","close":47.12},{"date":"2020-09-22","close":48.07},{"date":"2020-09-23","close":48.21},{"date":"2020-09-24","close":45.82},{"date":"2020-09-25","close":48.29},{"date":"2020-09-28","close":48.37},{"date":"2020-09-29","close":48.04},{"date":"2020-09-30","close":48.63},{"date":"2020-10-01","close":49.43},{"date":"2020-10-02","close":48.28},{"date":"2020-10-05","close":49.07},{"date":"2020-10-06","close":48.82},{"date":"2020-10-07","close":50.43},{"date":"2020-10-08","close":50.78},{"date":"2020-10-09","close":52.12},{"date":"2020-10-12","close":52.87},{"date":"2020-10-13","close":53.15},{"date":"2020-10-14","close":51.89},{"date":"2020-10-15","close":51.44},{"date":"2020-10-16","close":51.69},{"date":"2020-10-19","close":49.7},{"date":"2020-10-20","close":48.23},{"date":"2020-10-21","close":46.945},{"date":"2020-10-22","close":46.93},{"date":"2020-10-23","close":49.5},{"date":"2020-10-26","close":49.95},{"date":"2020-10-27","close":51.22},{"date":"2020-10-28","close":50.99},{"date":"2020-10-29","close":51.84},{"date":"2020-10-30","close":46.08},{"date":"2020-11-02","close":45.84},{"date":"2020-11-03","close":48.22},{"date":"2020-11-04","close":49.99},{"date":"2020-11-05","close":50.96},{"date":"2020-11-06","close":51.3},{"date":"2020-11-09","close":48.08},{"date":"2020-11-10","close":47.07},{"date":"2020-11-11","close":51.93},{"date":"2020-11-12","close":48.69},{"date":"2020-11-13","close":49.1},{"date":"2020-11-16","close":46.7},{"date":"2020-11-17","close":45.82},{"date":"2020-11-18","close":48.47},{"date":"2020-11-19","close":45.51},{"date":"2020-11-20","close":46.4},{"date":"2020-11-23","close":45.83},{"date":"2020-11-24","close":45.01},{"date":"2020-11-25","close":45.83},{"date":"2020-11-27","close":47.0},{"date":"2020-11-30","close":48.22},{"date":"2020-12-01","close":48.89},{"date":"2020-12-02","close":47.69},{"date":"2020-12-03","close":47.86},{"date":"2020-12-04","close":47.78},{"date":"2020-12-07","close":53.34},{"date":"2020-12-08","close":52.59},{"date":"2020-12-09","close":51.79},{"date":"2020-12-10","close":55.23},{"date":"2020-12-11","close":56.05},{"date":"2020-12-14","close":57.18},{"date":"2020-12-15","close":56.01},{"date":"2020-12-16","close":56.67},{"date":"2020-12-17","close":57.5},{"date":"2020-12-18","close":59.58},{"date":"2020-12-21","close":62.35},{"date":"2020-12-22","close":65.39},{"date":"2020-12-23","close":65.47},{"date":"2020-12-24","close":62.53},{"date":"2020-12-28","close":61.0},{"date":"2020-12-29","close":59.34},{"date":"2020-12-30","close":59.4},{"date":"2020-12-31","close":59.13},{"date":"2021-01-04","close":55.83},{"date":"2021-01-05","close":55.75},{"date":"2021-01-06","close":55.92},{"date":"2021-01-07","close":59.09},{"date":"2021-01-08","close":60.28},{"date":"2021-01-11","close":62.79},{"date":"2021-01-12","close":62.46},{"date":"2021-01-13","close":63.49},{"date":"2021-01-14","close":65.65},{"date":"2021-01-15","close":65.09},{"date":"2021-01-19","close":67.34},{"date":"2021-01-20","close":66.86},{"date":"2021-01-21","close":67.01},{"date":"2021-01-22","close":67.74},{"date":"2021-01-25","close":65.51},{"date":"2021-01-26","close":62.14},{"date":"2021-01-27","close":54.64},{"date":"2021-01-28","close":57.1},{"date":"2021-01-29","close":55.47},{"date":"2021-02-01","close":56.19},{"date":"2021-02-02","close":60.39},{"date":"2021-02-03","close":59.62},{"date":"2021-02-04","close":59.31},{"date":"2021-02-05","close":61.36},{"date":"2021-02-08","close":61.36},{"date":"2021-02-09","close":62.15},{"date":"2021-02-10","close":62.78},{"date":"2021-02-11","close":64.37},{"date":"2021-02-12","close":66.5},{"date":"2021-02-16","close":64.21},{"date":"2021-02-17","close":62.12},{"date":"2021-02-18","close":61.3},{"date":"2021-02-19","close":63.21},{"date":"2021-02-22","close":56.72},{"date":"2021-02-23","close":56.76},{"date":"2021-02-24","close":58.39},{"date":"2021-02-25","close":55.31},{"date":"2021-02-26","close":56.57},{"date":"2021-03-01","close":57.89},{"date":"2021-03-02","close":53.11},{"date":"2021-03-03","close":50.16},{"date":"2021-03-04","close":43.68},{"date":"2021-03-05","close":42.23},{"date":"2021-03-08","close":38.13},{"date":"2021-03-09","close":41.12},{"date":"2021-03-10","close":40.3},{"date":"2021-03-11","close":43.34},{"date":"2021-03-12","close":41.49},{"date":"2021-03-15","close":42.87},{"date":"2021-03-16","close":44.26},{"date":"2021-03-17","close":45.01},{"date":"2021-03-18","close":41.67},{"date":"2021-03-19","close":41.89},{"date":"2021-03-22","close":42.9},{"date":"2021-03-23","close":41.96},{"date":"2021-03-24","close":38.97},{"date":"2021-03-25","close":38.68},{"date":"2021-03-26","close":38.16},{"date":"2021-03-29","close":37.26},{"date":"2021-03-30","close":37.58},{"date":"2021-03-31","close":40.26},{"date":"2021-04-01","close":40.77},{"date":"2021-04-05","close":41.09},{"date":"2021-04-06","close":42.51},{"date":"2021-04-07","close":40.63},{"date":"2021-04-08","close":42.05},{"date":"2021-04-09","close":40.42},{"date":"2021-04-12","close":40.17},{"date":"2021-04-13","close":43.39},{"date":"2021-04-14","close":42.59},{"date":"2021-04-15","close":43.03},{"date":"2021-04-16","close":42.03},{"date":"2021-04-19","close":41.33},{"date":"2021-04-20","close":40.3},{"date":"2021-04-21","close":42.16},{"date":"2021-04-22","close":43.44},{"date":"2021-04-23","close":43.07},{"date":"2021-04-26","close":44.52},{"date":"2021-04-27","close":44.59},{"date":"2021-04-28","close":43.39},{"date":"2021-04-29","close":42.84},{"date":"2021-04-30","close":41.6},{"date":"2021-05-03","close":38.02},{"date":"2021-05-04","close":36.28},{"date":"2021-05-05","close":35.46},{"date":"2021-05-06","close":36.6},{"date":"2021-05-07","close":34.99},{"date":"2021-05-10","close":32.22},{"date":"2021-05-11","close":33.14},{"date":"2021-05-12","close":32.91},{"date":"2021-05-13","close":33.62},{"date":"2021-05-14","close":34.54},{"date":"2021-05-17","close":34.41},{"date":"2021-05-18","close":35.24},{"date":"2021-05-19","close":34.51},{"date":"2021-05-20","close":36.14},{"date":"2021-05-21","close":36.12},{"date":"2021-05-24","close":36.61},{"date":"2021-05-25","close":37.42},{"date":"2021-05-26","close":37.1},{"date":"2021-05-27","close":37.82},{"date":"2021-05-28","close":37.81},{"date":"2021-06-01","close":36.63},{"date":"2021-06-02","close":37.14},{"date":"2021-06-03","close":35.61},{"date":"2021-06-04","close":35.93},{"date":"2021-06-07","close":37.76},{"date":"2021-06-08","close":35.32},{"date":"2021-06-09","close":35.82},{"date":"2021-06-10","close":37.92},{"date":"2021-06-11","close":38.76},{"date":"2021-06-14","close":39.14},{"date":"2021-06-15","close":38.38},{"date":"2021-06-16","close":37.96},{"date":"2021-06-17","close":39.82},{"date":"2021-06-18","close":39.45},{"date":"2021-06-21","close":39.88},{"date":"2021-06-22","close":39.7},{"date":"2021-06-23","close":40.96},{"date":"2021-06-24","close":40.27},{"date":"2021-06-25","close":40.41},{"date":"2021-06-28","close":42.4},{"date":"2021-06-29","close":42.19},{"date":"2021-06-30","close":40.86},{"date":"2021-07-01","close":39.87},{"date":"2021-07-02","close":39.31},{"date":"2021-07-06","close":39.26},{"date":"2021-07-07","close":37.54},{"date":"2021-07-08","close":37.89},{"date":"2021-07-09","close":38.88},{"date":"2021-07-12","close":37.81},{"date":"2021-07-13","close":36.73},{"date":"2021-07-14","close":34.12},{"date":"2021-07-15","close":35.23},{"date":"2021-07-16","close":36.76},{"date":"2021-07-19","close":37.01},{"date":"2021-07-20","close":37.99},{"date":"2021-07-21","close":38.18},{"date":"2021-07-22","close":37.71},{"date":"2021-07-23","close":38.73},{"date":"2021-07-26","close":36.82},{"date":"2021-07-27","close":35.42},{"date":"2021-07-28","close":37.2},{"date":"2021-07-29","close":36.61},{"date":"2021-07-30","close":36.66},{"date":"2021-08-02","close":36.79},{"date":"2021-08-03","close":35.98},{"date":"2021-08-04","close":37.36},{"date":"2021-08-05","close":37.69},{"date":"2021-08-06","close":35.31},{"date":"2021-08-09","close":35.13},{"date":"2021-08-10","close":34.37},{"date":"2021-08-11","close":32.66},{"date":"2021-08-12","close":32.58},{"date":"2021-08-13","close":31.8},{"date":"2021-08-16","close":30.86},{"date":"2021-08-17","close":30.59},{"date":"2021-08-18","close":30.71},{"date":"2021-08-19","close":30.02},{"date":"2021-08-20","close":30.52},{"date":"2021-08-23","close":32.28},{"date":"2021-08-24","close":33.45},{"date":"2021-08-25","close":34.35},{"date":"2021-08-26","close":33.69},{"date":"2021-08-27","close":35.09},{"date":"2021-08-30","close":35.79},{"date":"2021-08-31","close":36.32},{"date":"2021-09-01","close":37.85},{"date":"2021-09-02","close":39.24},{"date":"2021-09-03","close":39.51},{"date":"2021-09-07","close":39.78},{"date":"2021-09-08","close":37.69},{"date":"2021-09-09","close":38.35},{"date":"2021-09-10","close":38.11},{"date":"2021-09-13","close":37.5},{"date":"2021-09-14","close":36.27},{"date":"2021-09-15","close":36.61},{"date":"2021-09-16","close":38.4},{"date":"2021-09-17","close":39.75},{"date":"2021-09-20","close":37.71},{"date":"2021-09-21","close":38.58},{"date":"2021-09-22","close":38.81},{"date":"2021-09-23","close":39.22},{"date":"2021-09-24","close":36.49},{"date":"2021-09-27","close":35.83},{"date":"2021-09-28","close":33.45},{"date":"2021-09-29","close":32.46},{"date":"2021-09-30","close":33.99},{"date":"2021-10-01","close":33.31},{"date":"2021-10-04","close":32.37},{"date":"2021-10-05","close":32.62},{"date":"2021-10-06","close":32.17},{"date":"2021-10-07","close":33.61},{"date":"2021-10-08","close":32.71},{"date":"2021-10-11","close":31.42},{"date":"2021-10-12","close":32.71},{"date":"2021-10-13","close":33.05},{"date":"2021-10-14","close":33.39},{"date":"2021-10-15","close":33.5},{"date":"2021-10-18","close":31.98},{"date":"2021-10-19","close":33.89},{"date":"2021-10-20","close":33.93},{"date":"2021-10-21","close":33.92},{"date":"2021-10-22","close":33.64},{"date":"2021-10-25","close":34.0},{"date":"2021-10-26","close":33.83},{"date":"2021-10-27","close":32.36},{"date":"2021-10-28","close":34.55},{"date":"2021-10-29","close":33.41},{"date":"2021-11-01","close":35.34},{"date":"2021-11-02","close":34.54},{"date":"2021-11-03","close":35.04},{"date":"2021-11-04","close":36.85},{"date":"2021-11-05","close":36.8},{"date":"2021-11-08","close":36.5},{"date":"2021-11-09","close":34.52},{"date":"2021-11-10","close":33.48},{"date":"2021-11-11","close":33.75},{"date":"2021-11-12","close":33.21},{"date":"2021-11-15","close":32.58},{"date":"2021-11-16","close":32.61},{"date":"2021-11-17","close":32.15},{"date":"2021-11-18","close":28.6},{"date":"2021-11-19","close":27.35},{"date":"2021-11-22","close":26.35},{"date":"2021-11-23","close":27.1},{"date":"2021-11-24","close":28.2},{"date":"2021-11-26","close":28.12},{"date":"2021-11-29","close":26.65},{"date":"2021-11-30","close":26.09},{"date":"2021-12-01","close":25.19},{"date":"2021-12-02","close":26.23},{"date":"2021-12-03","close":25.36},{"date":"2021-12-06","close":25.17},{"date":"2021-12-07","close":27.63},{"date":"2021-12-08","close":28.64},{"date":"2021-12-09","close":27.41},{"date":"2021-12-10","close":26.7},{"date":"2021-12-13","close":27.16},{"date":"2021-12-14","close":26.58},{"date":"2021-12-15","close":27.28},{"date":"2021-12-16","close":26.28},{"date":"2021-12-17","close":29.2},{"date":"2021-12-20","close":27.78},{"date":"2021-12-21","close":29.35},{"date":"2021-12-22","close":29.34},{"date":"2021-12-23","close":28.4},{"date":"2021-12-27","close":26.88},{"date":"2021-12-28","close":26.26},{"date":"2021-12-29","close":26.24},{"date":"2021-12-30","close":28.33},{"date":"2021-12-31","close":28.06},{"date":"2022-01-03","close":28.9},{"date":"2022-01-04","close":26.44},{"date":"2022-01-05","close":24.48},{"date":"2022-01-06","close":23.43},{"date":"2022-01-07","close":23.17},{"date":"2022-01-10","close":21.95},{"date":"2022-01-11","close":22.5},{"date":"2022-01-12","close":21.33},{"date":"2022-01-13","close":19.51},{"date":"2022-01-14","close":19.35},{"date":"2022-01-18","close":17.95},{"date":"2022-01-19","close":17.52},{"date":"2022-01-20","close":17.17},{"date":"2022-01-21","close":16.39},{"date":"2022-01-24","close":16.37},{"date":"2022-01-25","close":15.71},{"date":"2022-01-26","close":14.95},{"date":"2022-01-27","close":14.36},{"date":"2022-01-28","close":15.04},{"date":"2022-01-31","close":17.44},{"date":"2022-02-01","close":17.8},{"date":"2022-02-02","close":16.77},{"date":"2022-02-03","close":15.91},{"date":"2022-02-04","close":16.7},{"date":"2022-02-07","close":16.28},{"date":"2022-02-08","close":16.19},{"date":"2022-02-09","close":17.3},{"date":"2022-02-10","close":16.66},{"date":"2022-02-11","close":15.36},{"date":"2022-02-14","close":14.67},{"date":"2022-02-15","close":14.69},{"date":"2022-02-16","close":15.45},{"date":"2022-02-17","close":14.28},{"date":"2022-02-18","close":13.5},{"date":"2022-02-22","close":13.59},{"date":"2022-02-23","close":12.88},{"date":"2022-02-24","close":14.14},{"date":"2022-02-25","close":14.26},{"date":"2022-02-28","close":14.43},{"date":"2022-03-01","close":14.25},{"date":"2022-03-02","close":13.39},{"date":"2022-03-03","close":13.18},{"date":"2022-03-04","close":12.14},{"date":"2022-03-07","close":11.7},{"date":"2022-03-08","close":11.7},{"date":"2022-03-09","close":12.82},{"date":"2022-03-10","close":12.01},{"date":"2022-03-11","close":11.0},{"date":"2022-03-14","close":10.12},{"date":"2022-03-15","close":10.75},{"date":"2022-03-16","close":11.57},{"date":"2022-03-17","close":12.42},{"date":"2022-03-18","close":12.81},{"date":"2022-03-21","close":12.65},{"date":"2022-03-22","close":13.33},{"date":"2022-03-23","close":13.22},{"date":"2022-03-24","close":13.21},{"date":"2022-03-25","close":12.74},{"date":"2022-03-28","close":12.93},{"date":"2022-03-29","close":14.27},{"date":"2022-03-30","close":13.87},{"date":"2022-03-31","close":13.88},{"date":"2022-04-01","close":14.73},{"date":"2022-04-04","close":14.55},{"date":"2022-04-05","close":13.57},{"date":"2022-04-06","close":13.16},{"date":"2022-04-07","close":13.18},{"date":"2022-04-08","close":12.39},{"date":"2022-04-11","close":12.05},{"date":"2022-04-12","close":11.99},{"date":"2022-04-13","close":12.0},{"date":"2022-04-14","close":10.82},{"date":"2022-04-18","close":10.33},{"date":"2022-04-19","close":10.34},{"date":"2022-04-20","close":10.0},{"date":"2022-04-21","close":9.35},{"date":"2022-04-22","close":9.18},{"date":"2022-04-25","close":9.34},{"date":"2022-04-26","close":8.61},{"date":"2022-04-27","close":8.51},{"date":"2022-04-28","close":8.57},{"date":"2022-04-29","close":8.25},{"date":"2022-05-02","close":8.66},{"date":"2022-05-03","close":8.95},{"date":"2022-05-04","close":9.25},{"date":"2022-05-05","close":8.85},{"date":"2022-05-06","close":8.22},{"date":"2022-05-09","close":7.23},{"date":"2022-05-10","close":7.23},{"date":"2022-05-11","close":6.495},{"date":"2022-05-12","close":6.88},{"date":"2022-05-13","close":8.24},{"date":"2022-05-16","close":8.09},{"date":"2022-05-17","close":8.21},{"date":"2022-05-18","close":7.53},{"date":"2022-05-19","close":7.78},{"date":"2022-05-20","close":7.71},{"date":"2022-05-23","close":7.9},{"date":"2022-05-24","close":7.47},{"date":"2022-05-25","close":7.53},{"date":"2022-05-26","close":7.57},{"date":"2022-05-27","close":8.22},{"date":"2022-05-31","close":7.82},{"date":"2022-06-01","close":7.3},{"date":"2022-06-02","close":7.99},{"date":"2022-06-03","close":6.94},{"date":"2022-06-06","close":6.8},{"date":"2022-06-07","close":6.94},{"date":"2022-06-08","close":7.78},{"date":"2022-06-09","close":7.5},{"date":"2022-06-10","close":6.97},{"date":"2022-06-13","close":6.4},{"date":"2022-06-14","close":6.44},{"date":"2022-06-15","close":7.15},{"date":"2022-06-16","close":6.97},{"date":"2022-06-17","close":7.32},{"date":"2022-06-21","close":7.54},{"date":"2022-06-22","close":7.75},{"date":"2022-06-23","close":8.7},{"date":"2022-06-24","close":8.75},{"date":"2022-06-27","close":8.6},{"date":"2022-06-28","close":8.24},{"date":"2022-06-29","close":8.22},{"date":"2022-06-30","close":8.09},{"date":"2022-07-01","close":8.42},{"date":"2022-07-05","close":9.1},{"date":"2022-07-06","close":9.57},{"date":"2022-07-07","close":10.73},{"date":"2022-07-08","close":10.4},{"date":"2022-07-11","close":9.365},{"date":"2022-07-12","close":9.77},{"date":"2022-07-13","close":9.9},{"date":"2022-07-14","close":9.57},{"date":"2022-07-15","close":9.53},{"date":"2022-07-18","close":8.95},{"date":"2022-07-19","close":9.2},{"date":"2022-07-20","close":9.61},{"date":"2022-07-21","close":9.56},{"date":"2022-07-22","close":8.69},{"date":"2022-07-25","close":8.74},{"date":"2022-07-26","close":8.89},{"date":"2022-07-27","close":9.07},{"date":"2022-07-28","close":9.3},{"date":"2022-07-29","close":9.16},{"date":"2022-08-01","close":9.16},{"date":"2022-08-02","close":9.52},{"date":"2022-08-03","close":9.89},{"date":"2022-08-04","close":11.36},{"date":"2022-08-05","close":11.45},{"date":"2022-08-08","close":11.69},{"date":"2022-08-09","close":11.21},{"date":"2022-08-10","close":12.62},{"date":"2022-08-11","close":12.12},{"date":"2022-08-12","close":12.32},{"date":"2022-08-15","close":12.67},{"date":"2022-08-16","close":11.9},{"date":"2022-08-17","close":11.55},{"date":"2022-08-18","close":11.17},{"date":"2022-08-19","close":10.53},{"date":"2022-08-22","close":10.39},{"date":"2022-08-23","close":10.75},{"date":"2022-08-24","close":11.18},{"date":"2022-08-25","close":11.2},{"date":"2022-08-26","close":10.48},{"date":"2022-08-29","close":9.69},{"date":"2022-08-30","close":8.65},{"date":"2022-08-31","close":8.92},{"date":"2022-09-01","close":8.93},{"date":"2022-09-02","close":8.72},{"date":"2022-09-06","close":8.38},{"date":"2022-09-07","close":8.86},{"date":"2022-09-08","close":9.14},{"date":"2022-09-09","close":8.91},{"date":"2022-09-12","close":9.03},{"date":"2022-09-13","close":8.22},{"date":"2022-09-14","close":8.13},{"date":"2022-09-15","close":8.44},{"date":"2022-09-16","close":7.63},{"date":"2022-09-19","close":7.79},{"date":"2022-09-20","close":7.57},{"date":"2022-09-21","close":7.4},{"date":"2022-09-22","close":6.9},{"date":"2022-09-23","close":6.5},{"date":"2022-09-26","close":6.52},{"date":"2022-09-27","close":6.61},{"date":"2022-09-28","close":7.12},{"date":"2022-09-29","close":6.85},{"date":"2022-09-30","close":7.12},{"date":"2022-10-03","close":7.25},{"date":"2022-10-04","close":8.19},{"date":"2022-10-05","close":7.8},{"date":"2022-10-06","close":7.85},{"date":"2022-10-07","close":7.15},{"date":"2022-10-10","close":6.89},{"date":"2022-10-11","close":6.62},{"date":"2022-10-12","close":6.67},{"date":"2022-10-13","close":6.46},{"date":"2022-10-14","close":6.26},{"date":"2022-10-17","close":6.83},{"date":"2022-10-18","close":6.86},{"date":"2022-10-19","close":6.3},{"date":"2022-10-20","close":6.34},{"date":"2022-10-21","close":6.47},{"date":"2022-10-24","close":6.6},{"date":"2022-10-25","close":7.12},{"date":"2022-10-26","close":7.47},{"date":"2022-10-27","close":7.38},{"date":"2022-10-28","close":7.61},{"date":"2022-10-31","close":7.78},{"date":"2022-11-01","close":8.41},{"date":"2022-11-02","close":7.85},{"date":"2022-11-03","close":7.78},{"date":"2022-11-04","close":8.89},{"date":"2022-11-07","close":7.58},{"date":"2022-11-08","close":7.78},{"date":"2022-11-09","close":7.25},{"date":"2022-11-10","close":9.06},{"date":"2022-11-11","close":9.34},{"date":"2022-11-14","close":8.48},{"date":"2022-11-15","close":9.09},{"date":"2022-11-16","close":8.96},{"date":"2022-11-17","close":8.22},{"date":"2022-11-18","close":8.16},{"date":"2022-11-21","close":8.26},{"date":"2022-11-22","close":8.17},{"date":"2022-11-23","close":8.3},{"date":"2022-11-25","close":8.12},{"date":"2022-11-28","close":8.14},{"date":"2022-11-29","close":7.86},{"date":"2022-11-30","close":8.78},{"date":"2022-12-01","close":8.65},{"date":"2022-12-02","close":8.96},{"date":"2022-12-05","close":8.25},{"date":"2022-12-06","close":7.83},{"date":"2022-12-07","close":7.95},{"date":"2022-12-08","close":8.84},{"date":"2022-12-09","close":8.25},{"date":"2022-12-12","close":8.62},{"date":"2022-12-13","close":8.74},{"date":"2022-12-14","close":8.31},{"date":"2022-12-15","close":8.13},{"date":"2022-12-16","close":8.01},{"date":"2022-12-19","close":7.26},{"date":"2022-12-20","close":7.09},{"date":"2022-12-21","close":8.05},{"date":"2022-12-22","close":8.06},{"date":"2022-12-23","close":7.5},{"date":"2022-12-27","close":7.15},{"date":"2022-12-28","close":6.91},{"date":"2022-12-29","close":7.57},{"date":"2022-12-30","close":7.64},{"date":"2023-01-03","close":7.8},{"date":"2023-01-04","close":8.01},{"date":"2023-01-05","close":8.08},{"date":"2023-01-06","close":8.35},{"date":"2023-01-09","close":8.66},{"date":"2023-01-10","close":8.93},{"date":"2023-01-11","close":9.39},{"date":"2023-01-12","close":9.66},{"date":"2023-01-13","close":9.94},{"date":"2023-01-17","close":10.11},{"date":"2023-01-18","close":9.92},{"date":"2023-01-19","close":9.03},{"date":"2023-01-20","close":9.2},{"date":"2023-01-23","close":9.4},{"date":"2023-01-24","close":8.99},{"date":"2023-01-25","close":9.38},{"date":"2023-01-26","close":9.21},{"date":"2023-01-27","close":9.36},{"date":"2023-01-30","close":9.01},{"date":"2023-01-31","close":9.27},{"date":"2023-02-01","close":9.38},{"date":"2023-02-02","close":9.85},{"date":"2023-02-03","close":9.85},{"date":"2023-02-06","close":9.48},{"date":"2023-02-07","close":9.63},{"date":"2023-02-08","close":8.78},{"date":"2023-02-09","close":8.79},{"date":"2023-02-10","close":8.82},{"date":"2023-02-13","close":8.69},{"date":"2023-02-14","close":8.68},{"date":"2023-02-15","close":10.03},{"date":"2023-02-16","close":9.63},{"date":"2023-02-17","close":9.5},{"date":"2023-02-21","close":8.8},{"date":"2023-02-22","close":8.83},{"date":"2023-02-23","close":8.64},{"date":"2023-02-24","close":8.32},{"date":"2023-02-27","close":8.43},{"date":"2023-02-28","close":8.55},{"date":"2023-03-01","close":8.13},{"date":"2023-03-02","close":8.53},{"date":"2023-03-03","close":9.08},{"date":"2023-03-06","close":8.46},{"date":"2023-03-07","close":8.6},{"date":"2023-03-08","close":8.89},{"date":"2023-03-09","close":8.22},{"date":"2023-03-10","close":8.0},{"date":"2023-03-13","close":8.3},{"date":"2023-03-14","close":8.14},{"date":"2023-03-15","close":8.22},{"date":"2023-03-16","close":8.4},{"date":"2023-03-17","close":8.01},{"date":"2023-03-20","close":8.03},{"date":"2023-03-21","close":8.35},{"date":"2023-03-22","close":7.93},{"date":"2023-03-23","close":7.84},{"date":"2023-03-24","close":8.43},{"date":"2023-03-27","close":8.72},{"date":"2023-03-28","close":8.24},{"date":"2023-03-29","close":8.44},{"date":"2023-03-30","close":8.42},{"date":"2023-03-31","close":8.83},{"date":"2023-04-03","close":8.71},{"date":"2023-04-04","close":8.73},{"date":"2023-04-05","close":8.43},{"date":"2023-04-06","close":8.61},{"date":"2023-04-10","close":8.59},{"date":"2023-04-11","close":8.17},{"date":"2023-04-12","close":8.155},{"date":"2023-04-13","close":8.48},{"date":"2023-04-14","close":7.91},{"date":"2023-04-17","close":8.22},{"date":"2023-04-18","close":8.3},{"date":"2023-04-19","close":8.49},{"date":"2023-04-20","close":8.33},{"date":"2023-04-21","close":8.59},{"date":"2023-04-24","close":8.25},{"date":"2023-04-25","close":7.44},{"date":"2023-04-26","close":7.325},{"date":"2023-04-27","close":7.08},{"date":"2023-04-28","close":7.14},{"date":"2023-05-01","close":7.35},{"date":"2023-05-02","close":7.01},{"date":"2023-05-03","close":7.5},{"date":"2023-05-04","close":6.43},{"date":"2023-05-05","close":6.35},{"date":"2023-05-08","close":6.6},{"date":"2023-05-09","close":7.01},{"date":"2023-05-10","close":7.12},{"date":"2023-05-11","close":6.79},{"date":"2023-05-12","close":6.46},{"date":"2023-05-15","close":6.49},{"date":"2023-05-16","close":6.2},{"date":"2023-05-17","close":6.25},{"date":"2023-05-18","close":6.19},{"date":"2023-05-19","close":6.28},{"date":"2023-05-22","close":6.37},{"date":"2023-05-23","close":6.54},{"date":"2023-05-24","close":6.96},{"date":"2023-05-25","close":6.8},{"date":"2023-05-26","close":6.91},{"date":"2023-05-30","close":6.99},{"date":"2023-05-31","close":6.96},{"date":"2023-06-01","close":7.05},{"date":"2023-06-02","close":7.46},{"date":"2023-06-05","close":7.5},{"date":"2023-06-06","close":7.7},{"date":"2023-06-07","close":7.64},{"date":"2023-06-08","close":7.37},{"date":"2023-06-09","close":7.31},{"date":"2023-06-12","close":7.94},{"date":"2023-06-13","close":8.78},{"date":"2023-06-14","close":8.51},{"date":"2023-06-15","close":8.67},{"date":"2023-06-16","close":8.39},{"date":"2023-06-20","close":8.25},{"date":"2023-06-21","close":7.83},{"date":"2023-06-22","close":7.22},{"date":"2023-06-23","close":6.94},{"date":"2023-06-26","close":6.73},{"date":"2023-06-27","close":6.8},{"date":"2023-06-28","close":6.86},{"date":"2023-06-29","close":6.82},{"date":"2023-06-30","close":6.71},{"date":"2023-07-03","close":6.68},{"date":"2023-07-05","close":6.37},{"date":"2023-07-06","close":6.05},{"date":"2023-07-07","close":6.04},{"date":"2023-07-10","close":6.54},{"date":"2023-07-11","close":6.94},{"date":"2023-07-12","close":7.57},{"date":"2023-07-13","close":7.36},{"date":"2023-07-14","close":7.17},{"date":"2023-07-17","close":7.37},{"date":"2023-07-18","close":7.59},{"date":"2023-07-19","close":7.75},{"date":"2023-07-20","close":7.7},{"date":"2023-07-21","close":8.08},{"date":"2023-07-24","close":7.8},{"date":"2023-07-25","close":7.85},{"date":"2023-07-26","close":8.06},{"date":"2023-07-27","close":7.82},{"date":"2023-07-28","close":8.07},{"date":"2023-07-31","close":8.44},{"date":"2023-08-01","close":8.25},{"date":"2023-08-02","close":7.96},{"date":"2023-08-03","close":6.97},{"date":"2023-08-04","close":6.83},{"date":"2023-08-07","close":6.7},{"date":"2023-08-08","close":6.65},{"date":"2023-08-09","close":6.49},{"date":"2023-08-10","close":6.42},{"date":"2023-08-11","close":6.3},{"date":"2023-08-14","close":6.26},{"date":"2023-08-15","close":6.29},{"date":"2023-08-16","close":6.22},{"date":"2023-08-17","close":6.12},{"date":"2023-08-18","close":6.22},{"date":"2023-08-21","close":6.44},{"date":"2023-08-22","close":6.33},{"date":"2023-08-23","close":6.5},{"date":"2023-08-24","close":6.07},{"date":"2023-08-25","close":6.16},{"date":"2023-08-28","close":6.17},{"date":"2023-08-29","close":6.68},{"date":"2023-08-30","close":6.83},{"date":"2023-08-31","close":6.77},{"date":"2023-09-01","close":6.81},{"date":"2023-09-05","close":6.64},{"date":"2023-09-06","close":6.57},{"date":"2023-09-07","close":6.3},{"date":"2023-09-08","close":6.0},{"date":"2023-09-11","close":6.23},{"date":"2023-09-12","close":6.67},{"date":"2023-09-13","close":6.56},{"date":"2023-09-14","close":6.21},{"date":"2023-09-15","close":6.06},{"date":"2023-09-18","close":5.52},{"date":"2023-09-19","close":5.43},{"date":"2023-09-20","close":5.18},{"date":"2023-09-21","close":5.18},{"date":"2023-09-22","close":5.07},{"date":"2023-09-25","close":5.08},{"date":"2023-09-26","close":5.56},{"date":"2023-09-27","close":5.64},{"date":"2023-09-28","close":5.55},{"date":"2023-09-29","close":5.45},{"date":"2023-10-02","close":5.19},{"date":"2023-10-03","close":5.22},{"date":"2023-10-04","close":4.81},{"date":"2023-10-05","close":4.74},{"date":"2023-10-06","close":4.7},{"date":"2023-10-09","close":4.63},{"date":"2023-10-10","close":4.95},{"date":"2023-10-11","close":4.76},{"date":"2023-10-12","close":4.32},{"date":"2023-10-13","close":4.285},{"date":"2023-10-16","close":4.36},{"date":"2023-10-17","close":4.44},{"date":"2023-10-18","close":4.15},{"date":"2023-10-19","close":4.08},{"date":"2023-10-20","close":4.12},{"date":"2023-10-23","close":4.18},{"date":"2023-10-24","close":4.69},{"date":"2023-10-25","close":4.28},{"date":"2023-10-26","close":4.445},{"date":"2023-10-27","close":4.25},{"date":"2023-10-30","close":4.33},{"date":"2023-10-31","close":4.44},{"date":"2023-11-01","close":4.44},{"date":"2023-11-02","close":4.86},{"date":"2023-11-03","close":4.97},{"date":"2023-11-06","close":4.8},{"date":"2023-11-07","close":4.82},{"date":"2023-11-08","close":4.51},{"date":"2023-11-09","close":4.29},{"date":"2023-11-10","close":3.51},{"date":"2023-11-13","close":3.455},{"date":"2023-11-14","close":4.09},{"date":"2023-11-15","close":4.28},{"date":"2023-11-16","close":4.03},{"date":"2023-11-17","close":4.31},{"date":"2023-11-20","close":4.44},{"date":"2023-11-21","close":4.22},{"date":"2023-11-22","close":4.25},{"date":"2023-11-24","close":4.37},{"date":"2023-11-27","close":4.33},{"date":"2023-11-28","close":4.37},{"date":"2023-11-29","close":4.62},{"date":"2023-11-30","close":4.38},{"date":"2023-12-01","close":4.7},{"date":"2023-12-04","close":4.76},{"date":"2023-12-05","close":4.42},{"date":"2023-12-06","close":4.62},{"date":"2023-12-07","close":4.66},{"date":"2023-12-08","close":4.71},{"date":"2023-12-11","close":4.59},{"date":"2023-12-12","close":4.38},{"date":"2023-12-13","close":4.96},{"date":"2023-12-14","close":5.18},{"date":"2023-12-15","close":4.87},{"date":"2023-12-18","close":4.71},{"date":"2023-12-19","close":5.06},{"date":"2023-12-20","close":4.74},{"date":"2023-12-21","close":5.03},{"date":"2023-12-22","close":4.95},{"date":"2023-12-26","close":5.05},{"date":"2023-12-27","close":5.11},{"date":"2023-12-28","close":5.33},{"date":"2023-12-29","close":4.9},{"date":"2024-01-02","close":4.77},{"date":"2024-01-03","close":4.52},{"date":"2024-01-04","close":4.65},{"date":"2024-01-05","close":4.58},{"date":"2024-01-08","close":4.73},{"date":"2024-01-09","close":4.65},{"date":"2024-01-10","close":4.8},{"date":"2024-01-11","close":4.44},{"date":"2024-01-12","close":4.4},{"date":"2024-01-16","close":4.3},{"date":"2024-01-17","close":4.05},{"date":"2024-01-18","close":4.07},{"date":"2024-01-19","close":4.12},{"date":"2024-01-22","close":4.24},{"date":"2024-01-23","close":4.37},{"date":"2024-01-24","close":4.13},{"date":"2024-01-25","close":4.0},{"date":"2024-01-26","close":3.95},{"date":"2024-01-29","close":4.13},{"date":"2024-01-30","close":3.95},{"date":"2024-01-31","close":3.67},{"date":"2024-02-01","close":3.74},{"date":"2024-02-02","close":3.65},{"date":"2024-02-05","close":3.46},{"date":"2024-02-06","close":3.77},{"date":"2024-02-07","close":3.57},{"date":"2024-02-08","close":3.67},{"date":"2024-02-09","close":3.78},{"date":"2024-02-12","close":3.92},{"date":"2024-02-13","close":3.62},{"date":"2024-02-14","close":3.94},{"date":"2024-02-15","close":3.96},{"date":"2024-02-16","close":3.85},{"date":"2024-02-20","close":3.85},{"date":"2024-02-21","close":3.82},{"date":"2024-02-22","close":3.88},{"date":"2024-02-23","close":4.04},{"date":"2024-02-26","close":4.16},{"date":"2024-02-27","close":4.27},{"date":"2024-02-28","close":4.15},{"date":"2024-02-29","close":4.11},{"date":"2024-03-01","close":4.03},{"date":"2024-03-04","close":3.99},{"date":"2024-03-05","close":3.78},{"date":"2024-03-06","close":3.61},{"date":"2024-03-07","close":3.45},{"date":"2024-03-08","close":3.65},{"date":"2024-03-11","close":3.78},{"date":"2024-03-12","close":3.59},{"date":"2024-03-13","close":3.41},{"date":"2024-03-14","close":3.26},{"date":"2024-03-15","close":3.24},{"date":"2024-03-18","close":3.18},{"date":"2024-03-19","close":3.27},{"date":"2024-03-20","close":3.38},{"date":"2024-03-21","close":3.33},{"date":"2024-03-22","close":3.24},{"date":"2024-03-25","close":3.12},{"date":"2024-03-26","close":2.88},{"date":"2024-03-27","close":2.89},{"date":"2024-03-28","close":3.21},{"date":"2024-04-01","close":3.11},{"date":"2024-04-02","close":2.98},{"date":"2024-04-03","close":2.68},{"date":"2024-04-04","close":2.73},{"date":"2024-04-05","close":2.58},{"date":"2024-04-08","close":2.83},{"date":"2024-04-09","close":2.93},{"date":"2024-04-10","close":2.67},{"date":"2024-04-11","close":2.62},{"date":"2024-04-12","close":3.01},{"date":"2024-04-15","close":2.91},{"date":"2024-04-16","close":2.75},{"date":"2024-04-17","close":2.44},{"date":"2024-04-18","close":2.335},{"date":"2024-04-19","close":2.4},{"date":"2024-04-22","close":2.51},{"date":"2024-04-23","close":2.58},{"date":"2024-04-24","close":2.6},{"date":"2024-04-25","close":2.61},{"date":"2024-04-26","close":2.6},{"date":"2024-04-29","close":2.75},{"date":"2024-04-30","close":2.62},{"date":"2024-05-01","close":2.79},{"date":"2024-05-02","close":2.93},{"date":"2024-05-03","close":3.01},{"date":"2024-05-06","close":3.22},{"date":"2024-05-07","close":3.11},{"date":"2024-05-08","close":3.18},{"date":"2024-05-09","close":3.56},{"date":"2024-05-10","close":3.5},{"date":"2024-05-13","close":3.8},{"date":"2024-05-14","close":3.96},{"date":"2024-05-15","close":3.9},{"date":"2024-05-16","close":3.72},{"date":"2024-05-17","close":3.61},{"date":"2024-05-20","close":3.59},{"date":"2024-05-21","close":3.49},{"date":"2024-05-22","close":3.46},{"date":"2024-05-23","close":3.45},{"date":"2024-05-24","close":3.44},{"date":"2024-05-28","close":3.65},{"date":"2024-05-29","close":3.58},{"date":"2024-05-30","close":3.61},{"date":"2024-05-31","close":3.45},{"date":"2024-06-03","close":3.31},{"date":"2024-06-04","close":3.39},{"date":"2024-06-05","close":3.84},{"date":"2024-06-06","close":3.9},{"date":"2024-06-07","close":3.61},{"date":"2024-06-10","close":3.49},{"date":"2024-06-11","close":3.45},{"date":"2024-06-12","close":3.46},{"date":"2024-06-13","close":3.3},{"date":"2024-06-14","close":3.13},{"date":"2024-06-17","close":3.14},{"date":"2024-06-18","close":3.08},{"date":"2024-06-20","close":3.2},{"date":"2024-06-21","close":3.24},{"date":"2024-06-24","close":3.29},{"date":"2024-06-25","close":3.39},{"date":"2024-06-26","close":3.41},{"date":"2024-06-27","close":3.46},{"date":"2024-06-28","close":3.62},{"date":"2024-07-01","close":3.6},{"date":"2024-07-02","close":3.37},{"date":"2024-07-03","close":3.39},{"date":"2024-07-05","close":3.54},{"date":"2024-07-08","close":3.61},{"date":"2024-07-09","close":3.54},{"date":"2024-07-10","close":3.5},{"date":"2024-07-11","close":3.89},{"date":"2024-07-12","close":4.0},{"date":"2024-07-15","close":4.03},{"date":"2024-07-16","close":4.45},{"date":"2024-07-17","close":4.35},{"date":"2024-07-18","close":4.23},{"date":"2024-07-19","close":4.04},{"date":"2024-07-22","close":4.16},{"date":"2024-07-23","close":4.2},{"date":"2024-07-24","close":4.17},{"date":"2024-07-25","close":4.33},{"date":"2024-07-26","close":4.51},{"date":"2024-07-29","close":4.44},{"date":"2024-07-30","close":4.6},{"date":"2024-07-31","close":4.55},{"date":"2024-08-01","close":4.45},{"date":"2024-08-02","close":4.3},{"date":"2024-08-05","close":4.32},{"date":"2024-08-06","close":4.61},{"date":"2024-08-07","close":4.19},{"date":"2024-08-08","close":4.4},{"date":"2024-08-09","close":4.47},{"date":"2024-08-12","close":4.3},{"date":"2024-08-13","close":4.56},{"date":"2024-08-14","close":4.4},{"date":"2024-08-15","close":4.93},{"date":"2024-08-16","close":4.83},{"date":"2024-08-19","close":4.81},{"date":"2024-08-20","close":4.59},{"date":"2024-08-21","close":4.61},{"date":"2024-08-22","close":4.4},{"date":"2024-08-23","close":4.86},{"date":"2024-08-26","close":4.81},{"date":"2024-08-27","close":4.64},{"date":"2024-08-28","close":4.51},{"date":"2024-08-29","close":4.67},{"date":"2024-08-30","close":4.7},{"date":"2024-09-03","close":4.49},{"date":"2024-09-04","close":4.35},{"date":"2024-09-05","close":4.35},{"date":"2024-09-06","close":4.27},{"date":"2024-09-09","close":4.26},{"date":"2024-09-10","close":4.26},{"date":"2024-09-11","close":4.39},{"date":"2024-09-12","close":4.3},{"date":"2024-09-13","close":4.61},{"date":"2024-09-16","close":4.59},{"date":"2024-09-17","close":4.63},{"date":"2024-09-18","close":4.61},{"date":"2024-09-19","close":4.78},{"date":"2024-09-20","close":4.65},{"date":"2024-09-23","close":4.26},{"date":"2024-09-24","close":4.17},{"date":"2024-09-25","close":4.0},{"date":"2024-09-26","close":4.9},{"date":"2024-09-27","close":5.0},{"date":"2024-09-30","close":5.12},{"date":"2024-10-01","close":5.02},{"date":"2024-10-02","close":5.14},{"date":"2024-10-03","close":5.06},{"date":"2024-10-04","close":5.52},{"date":"2024-10-07","close":5.41},{"date":"2024-10-08","close":5.25},{"date":"2024-10-09","close":5.0},{"date":"2024-10-10","close":4.91},{"date":"2024-10-11","close":4.94},{"date":"2024-10-14","close":4.95},{"date":"2024-10-15","close":4.97},{"date":"2024-10-16","close":4.8},{"date":"2024-10-17","close":4.64},{"date":"2024-10-18","close":4.68},{"date":"2024-10-21","close":4.55},{"date":"2024-10-22","close":4.7},{"date":"2024-10-23","close":4.72},{"date":"2024-10-24","close":4.52},{"date":"2024-10-25","close":4.45},{"date":"2024-10-28","close":4.67},{"date":"2024-10-29","close":4.71},{"date":"2024-10-30","close":5.06},{"date":"2024-10-31","close":4.84},{"date":"2024-11-01","close":5.31},{"date":"2024-11-04","close":5.26},{"date":"2024-11-05","close":5.58},{"date":"2024-11-06","close":5.75},{"date":"2024-11-07","close":5.63},{"date":"2024-11-08","close":5.82},{"date":"2024-11-11","close":6.49},{"date":"2024-11-12","close":5.93},{"date":"2024-11-13","close":5.85},{"date":"2024-11-14","close":5.58},{"date":"2024-11-15","close":5.08},{"date":"2024-11-18","close":4.68},{"date":"2024-11-19","close":4.48},{"date":"2024-11-20","close":4.42},{"date":"2024-11-21","close":4.37},{"date":"2024-11-22","close":4.69},{"date":"2024-11-25","close":5.58},{"date":"2024-11-26","close":5.68},{"date":"2024-11-27","close":5.73},{"date":"2024-11-29","close":5.94},{"date":"2024-12-02","close":6.53},{"date":"2024-12-03","close":6.3},{"date":"2024-12-04","close":6.14},{"date":"2024-12-05","close":6.07},{"date":"2024-12-06","close":6.27},{"date":"2024-12-09","close":6.44},{"date":"2024-12-10","close":6.71},{"date":"2024-12-11","close":6.38},{"date":"2024-12-12","close":6.16},{"date":"2024-12-13","close":6.3},{"date":"2024-12-16","close":6.78},{"date":"2024-12-17","close":6.52},{"date":"2024-12-18","close":5.97},{"date":"2024-12-19","close":6.0},{"date":"2024-12-20","close":6.39},{"date":"2024-12-23","close":6.32},{"date":"2024-12-24","close":6.39},{"date":"2024-12-26","close":6.44},{"date":"2024-12-27","close":6.29},{"date":"2024-12-30","close":6.11},{"date":"2024-12-31","close":5.995},{"date":"2025-01-02","close":6.19},{"date":"2025-01-03","close":7.2},{"date":"2025-01-06","close":7.05},{"date":"2025-01-07","close":7.1},{"date":"2025-01-08","close":6.69},{"date":"2025-01-10","close":6.5},{"date":"2025-01-13","close":6.46},{"date":"2025-01-14","close":6.07},{"date":"2025-01-15","close":7.16},{"date":"2025-01-16","close":6.92},{"date":"2025-01-17","close":6.81},{"date":"2025-01-21","close":7.45},{"date":"2025-01-22","close":8.01},{"date":"2025-01-23","close":8.13},{"date":"2025-01-24","close":7.99},{"date":"2025-01-27","close":7.7},{"date":"2025-01-28","close":7.85},{"date":"2025-01-29","close":7.71},{"date":"2025-01-30","close":7.86},{"date":"2025-01-31","close":7.75},{"date":"2025-02-03","close":7.7},{"date":"2025-02-04","close":7.37},{"date":"2025-02-05","close":8.05},{"date":"2025-02-06","close":8.01},{"date":"2025-02-07","close":7.84},{"date":"2025-02-10","close":7.68},{"date":"2025-02-11","close":7.8},{"date":"2025-02-12","close":7.55},{"date":"2025-02-13","close":8.52},{"date":"2025-02-14","close":8.33},{"date":"2025-02-18","close":8.27},{"date":"2025-02-19","close":8.37},{"date":"2025-02-20","close":8.33},{"date":"2025-02-21","close":8.27},{"date":"2025-02-24","close":8.42},{"date":"2025-02-25","close":8.42},{"date":"2025-02-26","close":8.36},{"date":"2025-02-27","close":8.16},{"date":"2025-02-28","close":8.26},{"date":"2025-03-03","close":8.1},{"date":"2025-03-04","close":8.12},{"date":"2025-03-05","close":8.03},{"date":"2025-03-06","close":7.77},{"date":"2025-03-07","close":7.35},{"date":"2025-03-10","close":6.67},{"date":"2025-03-11","close":7.49},{"date":"2025-03-12","close":7.62},{"date":"2025-03-13","close":7.17},{"date":"2025-03-14","close":7.28},{"date":"2025-03-17","close":7.54},{"date":"2025-03-18","close":7.35},{"date":"2025-03-19","close":7.56},{"date":"2025-03-20","close":7.75},{"date":"2025-03-21","close":8.4},{"date":"2025-03-24","close":8.66},{"date":"2025-03-25","close":8.42},{"date":"2025-03-26","close":8.24},{"date":"2025-03-27","close":8.22},{"date":"2025-03-28","close":7.67},{"date":"2025-03-31","close":7.43},{"date":"2025-04-01","close":7.52},{"date":"2025-04-02","close":7.94},{"date":"2025-04-03","close":7.41},{"date":"2025-04-04","close":7.47},{"date":"2025-04-07","close":7.705},{"date":"2025-04-08","close":7.665},{"date":"2025-04-09","close":8.38},{"date":"2025-04-10","close":7.725},{"date":"2025-04-11","close":7.94},{"date":"2025-04-14","close":7.82},{"date":"2025-04-15","close":7.74},{"date":"2025-04-16","close":7.49},{"date":"2025-04-17","close":7.33},{"date":"2025-04-21","close":6.83},{"date":"2025-04-22","close":7.01},{"date":"2025-04-23","close":7.38},{"date":"2025-04-24","close":7.89},{"date":"2025-04-25","close":7.9},{"date":"2025-04-28","close":7.77},{"date":"2025-04-29","close":7.61},{"date":"2025-04-30","close":7.36},{"date":"2025-05-01","close":7.36},{"date":"2025-05-02","close":9.84},{"date":"2025-05-05","close":10.03},{"date":"2025-05-06","close":8.81},{"date":"2025-05-07","close":8.81},{"date":"2025-05-08","close":9.27},{"date":"2025-05-09","close":9.03},{"date":"2025-05-12","close":9.51},{"date":"2025-05-13","close":9.29},{"date":"2025-05-14","close":9.04},{"date":"2025-05-15","close":8.91},{"date":"2025-05-16","close":9.05},{"date":"2025-05-19","close":9.2},{"date":"2025-05-20","close":9.36},{"date":"2025-05-21","close":9.09},{"date":"2025-05-22","close":8.84},{"date":"2025-05-23","close":8.93},{"date":"2025-05-27","close":9.14},{"date":"2025-05-28","close":9.15},{"date":"2025-05-29","close":9.31},{"date":"2025-05-30","close":9.52},{"date":"2025-06-02","close":9.55},{"date":"2025-06-03","close":9.94},{"date":"2025-06-04","close":9.98},{"date":"2025-06-05","close":9.87},{"date":"2025-06-06","close":10.09},{"date":"2025-06-09","close":10.45},{"date":"2025-06-10","close":10.46},{"date":"2025-06-11","close":10.63},{"date":"2025-06-12","close":10.41},{"date":"2025-06-13","close":10.32},{"date":"2025-06-16","close":10.29},{"date":"2025-06-17","close":10.14},{"date":"2025-06-18","close":10.47},{"date":"2025-06-20","close":10.38},{"date":"2025-06-23","close":10.56},{"date":"2025-06-24","close":10.65},{"date":"2025-06-25","close":11.98},{"date":"2025-06-26","close":12.16},{"date":"2025-06-27","close":11.79},{"date":"2025-06-30","close":11.65},{"date":"2025-07-01","close":11.19},{"date":"2025-07-02","close":11.48},{"date":"2025-07-03","close":11.8},{"date":"2025-07-07","close":11.74},{"date":"2025-07-08","close":11.74},{"date":"2025-07-09","close":11.93},{"date":"2025-07-10","close":12.08},{"date":"2025-07-11","close":11.82},{"date":"2025-07-14","close":11.55},{"date":"2025-07-15","close":11.06},{"date":"2025-07-16","close":10.83},{"date":"2025-07-17","close":10.5},{"date":"2025-07-18","close":10.39},{"date":"2025-07-21","close":10.31},{"date":"2025-07-22","close":10.53},{"date":"2025-07-23","close":10.87},{"date":"2025-07-24","close":10.66},{"date":"2025-07-25","close":10.75},{"date":"2025-07-28","close":10.61},{"date":"2025-07-29","close":10.39},{"date":"2025-07-30","close":10.44},{"date":"2025-07-31","close":10.24},{"date":"2025-08-01","close":10.33},{"date":"2025-08-04","close":10.91},{"date":"2025-08-05","close":11.05},{"date":"2025-08-06","close":11.69},{"date":"2025-08-07","close":12.54},{"date":"2025-08-08","close":12.2},{"date":"2025-08-11","close":12.15},{"date":"2025-08-12","close":12.66},{"date":"2025-08-13","close":13.0},{"date":"2025-08-14","close":12.92},{"date":"2025-08-15","close":13.04},{"date":"2025-08-18","close":12.41},{"date":"2025-08-19","close":12.56},{"date":"2025-08-20","close":12.295},{"date":"2025-08-21","close":12.63},{"date":"2025-08-22","close":13.0},{"date":"2025-08-25","close":12.67},{"date":"2025-08-26","close":12.8},{"date":"2025-08-27","close":12.97},{"date":"2025-08-28","close":13.31},{"date":"2025-08-29","close":13.18},{"date":"2025-09-02","close":12.84},{"date":"2025-09-03","close":12.85},{"date":"2025-09-04","close":13.02},{"date":"2025-09-05","close":12.85},{"date":"2025-09-08","close":12.54},{"date":"2025-09-09","close":12.61},{"date":"2025-09-10","close":12.42},{"date":"2025-09-11","close":13.49},{"date":"2025-09-12","close":12.61},{"date":"2025-09-15","close":13.08},{"date":"2025-09-16","close":12.91},{"date":"2025-09-17","close":12.82},{"date":"2025-09-18","close":13.77},{"date":"2025-09-19","close":13.36},{"date":"2025-09-22","close":13.94},{"date":"2025-09-23","close":13.93},{"date":"2025-09-24","close":12.82},{"date":"2025-09-25","close":13.13},{"date":"2025-09-26","close":13.22},{"date":"2025-09-29","close":13.46},{"date":"2025-09-30","close":14.96},{"date":"2025-10-01","close":14.56},{"date":"2025-10-02","close":14.24},{"date":"2025-10-03","close":14.38},{"date":"2025-10-06","close":14.47},{"date":"2025-10-07","close":14.35},{"date":"2025-10-08","close":15.55},{"date":"2025-10-09","close":15.65},{"date":"2025-10-10","close":15.17},{"date":"2025-10-13","close":15.5},{"date":"2025-10-14","close":15.58},{"date":"2025-10-15","close":17.11},{"date":"2025-10-16","close":17.27},{"date":"2025-10-17","close":16.3},{"date":"2025-10-20","close":17.83},{"date":"2025-10-21","close":17.35},{"date":"2025-10-22","close":16.45},{"date":"2025-10-23","close":17.16},{"date":"2025-10-24","close":17.22},{"date":"2025-10-27","close":17.12},{"date":"2025-10-28","close":16.9},{"date":"2025-10-29","close":16.8},{"date":"2025-10-30","close":16.91},{"date":"2025-10-31","close":17.36},{"date":"2025-11-03","close":17.34},{"date":"2025-11-04","close":16.92},{"date":"2025-11-05","close":17.59},{"date":"2025-11-06","close":15.56},{"date":"2025-11-07","close":14.79},{"date":"2025-11-10","close":14.71},{"date":"2025-11-11","close":14.53},{"date":"2025-11-12","close":14.5},{"date":"2025-11-13","close":14.14},{"date":"2025-11-14","close":14.1},{"date":"2025-11-17","close":13.71},{"date":"2025-11-18","close":13.75},{"date":"2025-11-19","close":15.15},{"date":"2025-11-20","close":16.32},{"date":"2025-11-21","close":18.61},{"date":"2025-11-24","close":20.46},{"date":"2025-11-25","close":20.32},{"date":"2025-11-26","close":19.72},{"date":"2025-11-28","close":19.66},{"date":"2025-12-01","close":18.84},{"date":"2025-12-02","close":18.69},{"date":"2025-12-03","close":17.13},{"date":"2025-12-04","close":17.46},{"date":"2025-12-05","close":14.75},{"date":"2025-12-08","close":14.95},{"date":"2025-12-09","close":14.86},{"date":"2025-12-10","close":15.74},{"date":"2025-12-11","close":15.42},{"date":"2025-12-12","close":15.44},{"date":"2025-12-15","close":15.69},{"date":"2025-12-16","close":15.93},{"date":"2025-12-17","close":16.12},{"date":"2025-12-18","close":16.5},{"date":"2025-12-19","close":17.0},{"date":"2025-12-22","close":17.41},{"date":"2025-12-23","close":16.75},{"date":"2025-12-24","close":16.68},{"date":"2025-12-26","close":16.7},{"date":"2025-12-29","close":16.65},{"date":"2025-12-30","close":16.42},{"date":"2025-12-31","close":16.24},{"date":"2026-01-02","close":15.91},{"date":"2026-01-05","close":16.17},{"date":"2026-01-06","close":16.11},{"date":"2026-01-07","close":16.73},{"date":"2026-01-08","close":15.96},{"date":"2026-01-09","close":15.76},{"date":"2026-01-12","close":18.26},{"date":"2026-01-13","close":18.07},{"date":"2026-01-14","close":18.04},{"date":"2026-01-15","close":17.78},{"date":"2026-01-16","close":17.52},{"date":"2026-01-20","close":17.87},{"date":"2026-01-21","close":17.57},{"date":"2026-01-22","close":19.06},{"date":"2026-01-23","close":18.55},{"date":"2026-01-26","close":19.12},{"date":"2026-01-27","close":19.23},{"date":"2026-01-28","close":18.5},{"date":"2026-01-29","close":18.37},{"date":"2026-01-30","close":18.5},{"date":"2026-02-02","close":18.39},{"date":"2026-02-03","close":18.5},{"date":"2026-02-04","close":17.3},{"date":"2026-02-05","close":16.47},{"date":"2026-02-06","close":15.77},{"date":"2026-02-09","close":15.86},{"date":"2026-02-10","close":15.64},{"date":"2026-02-11","close":15.62},{"date":"2026-02-12","close":15.54},{"date":"2026-02-13","close":16.04},{"date":"2026-02-17","close":15.79},{"date":"2026-02-18","close":15.87},{"date":"2026-02-19","close":16.05},{"date":"2026-02-20","close":15.2},{"date":"2026-02-23","close":15.39},{"date":"2026-02-24","close":16.05},{"date":"2026-02-25","close":16.21},{"date":"2026-02-26","close":16.46},{"date":"2026-02-27","close":16.02},{"date":"2026-03-02","close":16.12},{"date":"2026-03-03","close":16.08},{"date":"2026-03-04","close":16.44},{"date":"2026-03-05","close":15.93},{"date":"2026-03-06","close":14.86},{"date":"2026-03-09","close":14.95},{"date":"2026-03-10","close":14.52},{"date":"2026-03-11","close":14.22},{"date":"2026-03-12","close":12.45},{"date":"2026-03-13","close":13.17},{"date":"2026-03-16","close":13.32},{"date":"2026-03-17","close":13.39},{"date":"2026-03-18","close":13.28},{"date":"2026-03-19","close":13.5},{"date":"2026-03-20","close":13.58},{"date":"2026-03-23","close":13.66},{"date":"2026-03-24","close":13.9},{"date":"2026-03-25","close":14.15},{"date":"2026-03-26","close":13.96},{"date":"2026-03-27","close":12.41},{"date":"2026-03-30","close":12.85},{"date":"2026-03-31","close":13.88},{"date":"2026-04-01","close":14.43},{"date":"2026-04-02","close":14.81},{"date":"2026-04-06","close":14.08},{"date":"2026-04-07","close":13.71},{"date":"2026-04-08","close":14.84},{"date":"2026-04-09","close":13.4},{"date":"2026-04-10","close":12.79},{"date":"2026-04-13","close":14.13},{"date":"2026-04-14","close":14.53},{"date":"2026-04-15","close":14.53},{"date":"2026-04-16","close":14.08},{"date":"2026-04-17","close":14.47},{"date":"2026-04-20","close":14.58},{"date":"2026-04-21","close":14.21},{"date":"2026-04-22","close":14.2},{"date":"2026-04-23","close":13.82},{"date":"2026-04-24","close":14.14},{"date":"2026-04-27","close":14.21},{"date":"2026-04-28","close":14.04},{"date":"2026-04-29","close":13.53},{"date":"2026-04-30","close":14.1},{"date":"2026-05-01","close":14.27},{"date":"2026-05-04","close":14.5},{"date":"2026-05-05","close":13.78},{"date":"2026-05-06","close":14.43},{"date":"2026-05-07","close":14.69},{"date":"2026-05-08","close":13.81},{"date":"2026-05-11","close":13.54},{"date":"2026-05-12","close":13.63},{"date":"2026-05-13","close":13.13},{"date":"2026-05-14","close":13.18},{"date":"2026-05-15","close":12.83},{"date":"2026-05-18","close":12.71},{"date":"2026-05-19","close":12.96},{"date":"2026-05-20","close":13.96},{"date":"2026-05-21","close":13.87},{"date":"2026-05-22","close":13.88},{"date":"2026-05-26","close":14.13},{"date":"2026-05-27","close":13.84},{"date":"2026-05-28","close":15.19},{"date":"2026-05-29","close":15.15},{"date":"2026-06-01","close":15.23},{"date":"2026-06-02","close":15.14},{"date":"2026-06-03","close":15.99},{"date":"2026-06-04","close":18.08},{"date":"2026-06-05","close":16.9},{"date":"2026-06-08","close":16.7},{"date":"2026-06-09","close":17.36},{"date":"2026-06-10","close":17.07},{"date":"2026-06-11","close":18.73},{"date":"2026-06-12","close":17.6},{"date":"2026-06-15","close":17.46},{"date":"2026-06-16","close":17.22},{"date":"2026-06-17","close":16.78},{"date":"2026-06-18","close":17.53},{"date":"2026-06-22","close":17.37},{"date":"2026-06-23","close":17.23},{"date":"2026-06-24","close":19.34},{"date":"2026-06-25","close":20.25},{"date":"2026-06-26","close":20.96},{"date":"2026-06-29","close":21.4},{"date":"2026-06-30","close":21.45},{"date":"2026-07-01","close":22.37},{"date":"2026-07-02","close":21.19},{"date":"2026-07-06","close":21.5},{"date":"2026-07-07","close":20.82},{"date":"2026-07-08","close":20.16},{"date":"2026-07-09","close":21.8},{"date":"2026-07-10","close":21.06},{"date":"2026-07-13","close":21.02},{"date":"2026-07-14","close":21.43},{"date":"2026-07-15","close":22.9},{"date":"2026-07-16","close":22.1},{"date":"2026-07-17","close":22.92},{"date":"2026-07-20","close":21.86},{"date":"2026-07-21","close":22.58},{"date":"2026-07-22","close":21.95},{"date":"2026-07-23","close":22.31},{"date":"2026-07-24","close":22.27},{"date":"2026-07-27","close":22.54},{"date":"2026-07-28","close":22.52},{"date":"2026-07-29","close":22.56},{"date":"2026-07-30","close":24.18},{"date":"2026-07-31","close":22.57},{"date":"2026-08-03","close":23.11},{"date":"2026-08-04","close":24.55},{"date":"2026-08-05","close":24.6},{"date":"2026-08-06","close":23.6},{"date":"2026-08-07","close":24.93},{"date":"2026-08-10","close":25.45},{"date":"2026-08-11","close":25.39},{"date":"2026-08-12","close":25.25},{"date":"2026-08-13","close":24.46},{"date":"2026-08-14","close":24.74},{"date":"2026-08-17","close":24.77},{"date":"2026-08-18","close":24.56},{"date":"2026-08-19","close":25.49},{"date":"2026-08-20","close":25.44},{"date":"2026-08-21","close":25.99},{"date":"2026-08-24","close":25.55},{"date":"2026-08-25","close":26.25},{"date":"2026-08-26","close":26.16},{"date":"2026-08-27","close":26.44},{"date":"2026-08-28","close":25.19},{"date":"2026-08-31","close":24.92},{"date":"2026-09-01","close":24.34},{"date":"2026-09-02","close":24.66},{"date":"2026-09-03","close":24.57},{"date":"2026-09-04","close":24.28},{"date":"2026-09-08","close":24.34},{"date":"2026-09-09","close":24.42},{"date":"2026-09-10","close":24.23},{"date":"2026-09-11","close":24.2},{"date":"2026-09-14","close":24.78},{"date":"2026-09-15","close":26.68},{"date":"2026-09-16","close":27.67},{"date":"2026-09-17","close":28.55},{"date":"2026-09-18","close":28.61},{"date":"2026-09-21","close":27.86},{"date":"2026-09-22","close":28.06},{"date":"2026-09-23","close":27.89},{"date":"2026-09-24","close":29.57},{"date":"2026-09-25","close":29.43},{"date":"2026-09-28","close":28.51},{"date":"2026-09-29","close":28.77},{"date":"2026-09-30","close":28.9},{"date":"2026-10-01","close":27.37},{"date":"2026-10-02","close":28.35},{"date":"2026-10-05","close":29.84},{"date":"2026-10-06","close":26.9},{"date":"2026-10-07","close":26.28},{"date":"2026-10-08","close":26.09},{"date":"2026-10-09","close":26.49},{"date":"2026-10-12","close":25.57},{"date":"2026-10-13","close":25.28},{"date":"2026-10-14","close":25.62},{"date":"2026-10-15","close":25.58},{"date":"2026-10-16","close":24.02},{"date":"2026-10-19","close":23.95},{"date":"2026-10-20","close":24.42},{"date":"2026-10-21","close":25.33},{"date":"2026-10-22","close":24.41},{"date":"2026-10-23","close":25.51}],"chart_data":[{"date":"2024-10-24","open":4.78,"high":4.8,"low":4.47,"close":4.52,"volume":665790,"rsi_14":17.53,"sma_20":4.94,"sma_60":4.65,"sma_120":4.16},{"date":"2024-10-25","open":4.53,"high":4.66,"low":4.44,"close":4.45,"volume":610278,"rsi_14":18.0,"sma_20":4.92,"sma_60":4.65,"sma_120":4.17},{"date":"2024-10-28","open":4.49,"high":4.71,"low":4.48,"close":4.67,"volume":879141,"rsi_14":31.41,"sma_20":4.9,"sma_60":4.66,"sma_120":4.19},{"date":"2024-10-29","open":4.6,"high":4.73,"low":4.56,"close":4.71,"volume":818524,"rsi_14":39.26,"sma_20":4.88,"sma_60":4.66,"sma_120":4.2},{"date":"2024-10-30","open":4.65,"high":5.1,"low":4.65,"close":5.06,"volume":597927,"rsi_14":54.66,"sma_20":4.88,"sma_60":4.67,"sma_120":4.21},{"date":"2024-10-31","open":5.03,"high":5.07,"low":4.83,"close":4.84,"volume":1597786,"rsi_14":47.22,"sma_20":4.86,"sma_60":4.68,"sma_120":4.22},{"date":"2024-11-01","open":4.9,"high":5.33,"low":4.84,"close":5.31,"volume":959037,"rsi_14":57.96,"sma_20":4.85,"sma_60":4.7,"sma_120":4.24},{"date":"2024-11-04","open":5.3,"high":5.53,"low":5.16,"close":5.26,"volume":1160205,"rsi_14":56.33,"sma_20":4.85,"sma_60":4.71,"sma_120":4.25},{"date":"2024-11-05","open":5.17,"high":5.59,"low":5.09,"close":5.58,"volume":837230,"rsi_14":65.98,"sma_20":4.86,"sma_60":4.73,"sma_120":4.26},{"date":"2024-11-06","open":5.64,"high":5.8,"low":5.46,"close":5.75,"volume":1159243,"rsi_14":72.65,"sma_20":4.9,"sma_60":4.75,"sma_120":4.28},{"date":"2024-11-07","open":5.79,"high":6.03,"low":5.52,"close":5.63,"volume":1775984,"rsi_14":68.77,"sma_20":4.94,"sma_60":4.77,"sma_120":4.29},{"date":"2024-11-08","open":6.0,"high":6.33,"low":5.6,"close":5.82,"volume":1382925,"rsi_14":74.52,"sma_20":4.98,"sma_60":4.79,"sma_120":4.31},{"date":"2024-11-11","open":6.0,"high":6.7,"low":5.99,"close":6.49,"volume":1868348,"rsi_14":78.78,"sma_20":5.06,"sma_60":4.82,"sma_120":4.34},{"date":"2024-11-12","open":6.23,"high":6.49,"low":5.89,"close":5.93,"volume":1149151,"rsi_14":66.58,"sma_20":5.11,"sma_60":4.83,"sma_120":4.36},{"date":"2024-11-13","open":6.0,"high":6.08,"low":5.83,"close":5.85,"volume":1142252,"rsi_14":68.84,"sma_20":5.16,"sma_60":4.86,"sma_120":4.38},{"date":"2024-11-14","open":5.85,"high":5.95,"low":5.53,"close":5.58,"volume":888187,"rsi_14":65.15,"sma_20":5.2,"sma_60":4.87,"sma_120":4.4},{"date":"2024-11-15","open":5.63,"high":5.79,"low":5.07,"close":5.08,"volume":1462134,"rsi_14":55.11,"sma_20":5.22,"sma_60":4.88,"sma_120":4.41},{"date":"2024-11-18","open":5.01,"high":5.1,"low":4.66,"close":4.68,"volume":1392593,"rsi_14":49.66,"sma_20":5.23,"sma_60":4.88,"sma_120":4.42},{"date":"2024-11-19","open":4.58,"high":4.64,"low":4.38,"close":4.48,"volume":1708893,"rsi_14":43.13,"sma_20":5.22,"sma_60":4.87,"sma_120":4.42},{"date":"2024-11-20","open":4.42,"high":4.57,"low":4.33,"close":4.42,"volume":1819502,"rsi_14":44.83,"sma_20":5.21,"sma_60":4.87,"sma_120":4.43},{"date":"2024-11-21","open":4.39,"high":4.49,"low":4.27,"close":4.37,"volume":1586050,"rsi_14":37.09,"sma_20":5.2,"sma_60":4.87,"sma_120":4.44},{"date":"2024-11-22","open":4.35,"high":4.7,"low":4.29,"close":4.69,"volume":2328900,"rsi_14":42.71,"sma_20":5.21,"sma_60":4.87,"sma_120":4.45},{"date":"2024-11-25","open":4.81,"high":5.79,"low":4.76,"close":5.58,"volume":4012313,"rsi_14":50.0,"sma_20":5.26,"sma_60":4.88,"sma_120":4.47},{"date":"2024-11-26","open":5.64,"high":5.93,"low":5.29,"close":5.68,"volume":1702249,"rsi_14":49.21,"sma_20":5.3,"sma_60":4.9,"sma_120":4.48},{"date":"2024-11-27","open":5.72,"high":5.82,"low":5.52,"close":5.73,"volume":998633,"rsi_14":51.15,"sma_20":5.34,"sma_60":4.93,"sma_120":4.5},{"date":"2024-11-29","open":5.75,"high":6.0,"low":5.69,"close":5.94,"volume":660525,"rsi_14":51.38,"sma_20":5.39,"sma_60":4.95,"sma_120":4.52},{"date":"2024-12-02","open":5.95,"high":6.58,"low":5.87,"close":6.53,"volume":1699851,"rsi_14":50.47,"sma_20":5.45,"sma_60":4.99,"sma_120":4.55},{"date":"2024-12-03","open":6.5,"high":6.55,"low":6.16,"close":6.3,"volume":1065161,"rsi_14":54.68,"sma_20":5.51,"sma_60":5.02,"sma_120":4.57},{"date":"2024-12-04","open":6.3,"high":6.45,"low":6.09,"close":6.14,"volume":1310503,"rsi_14":53.6,"sma_20":5.53,"sma_60":5.06,"sma_120":4.59},{"date":"2024-12-05","open":6.31,"high":6.31,"low":5.94,"close":6.07,"volume":1106111,"rsi_14":56.4,"sma_20":5.55,"sma_60":5.08,"sma_120":4.62},{"date":"2024-12-06","open":6.19,"high":6.35,"low":6.03,"close":6.27,"volume":621260,"rsi_14":66.86,"sma_20":5.58,"sma_60":5.12,"sma_120":4.64},{"date":"2024-12-09","open":6.33,"high":6.69,"low":6.28,"close":6.44,"volume":1100863,"rsi_14":76.67,"sma_20":5.61,"sma_60":5.15,"sma_120":4.67},{"date":"2024-12-10","open":6.44,"high":7.07,"low":6.29,"close":6.71,"volume":1440253,"rsi_14":83.09,"sma_20":5.62,"sma_60":5.18,"sma_120":4.7},{"date":"2024-12-11","open":6.81,"high":6.81,"low":6.37,"close":6.38,"volume":1059139,"rsi_14":76.92,"sma_20":5.65,"sma_60":5.21,"sma_120":4.73},{"date":"2024-12-12","open":6.29,"high":6.36,"low":6.06,"close":6.16,"volume":1046418,"rsi_14":73.49,"sma_20":5.66,"sma_60":5.24,"sma_120":4.75},{"date":"2024-12-13","open":6.11,"high":6.37,"low":5.98,"close":6.3,"volume":1183285,"rsi_14":72.18,"sma_20":5.7,"sma_60":5.26,"sma_120":4.78},{"date":"2024-12-16","open":6.29,"high":6.79,"low":6.13,"close":6.78,"volume":1237629,"rsi_14":68.63,"sma_20":5.78,"sma_60":5.3,"sma_120":4.8},{"date":"2024-12-17","open":6.78,"high":6.93,"low":6.39,"close":6.52,"volume":1741654,"rsi_14":62.43,"sma_20":5.87,"sma_60":5.34,"sma_120":4.83},{"date":"2024-12-18","open":6.63,"high":6.88,"low":5.81,"close":5.97,"volume":1721076,"rsi_14":53.09,"sma_20":5.95,"sma_60":5.37,"sma_120":4.85},{"date":"2024-12-19","open":6.04,"high":6.09,"low":5.8,"close":6.0,"volume":902385,"rsi_14":50.81,"sma_20":6.03,"sma_60":5.4,"sma_120":4.87},{"date":"2024-12-20","open":5.84,"high":6.5,"low":5.84,"close":6.39,"volume":1566766,"rsi_14":48.0,"sma_20":6.13,"sma_60":5.42,"sma_120":4.89},{"date":"2024-12-23","open":6.37,"high":6.51,"low":6.2,"close":6.32,"volume":708712,"rsi_14":50.3,"sma_20":6.21,"sma_60":5.45,"sma_120":4.92},{"date":"2024-12-24","open":6.33,"high":6.41,"low":6.19,"close":6.39,"volume":412740,"rsi_14":53.85,"sma_20":6.25,"sma_60":5.47,"sma_120":4.94},{"date":"2024-12-26","open":6.34,"high":6.51,"low":6.3,"close":6.44,"volume":657384,"rsi_14":55.73,"sma_20":6.29,"sma_60":5.49,"sma_120":4.97},{"date":"2024-12-27","open":6.49,"high":6.52,"low":6.19,"close":6.29,"volume":735644,"rsi_14":50.31,"sma_20":6.32,"sma_60":5.51,"sma_120":4.99},{"date":"2024-12-30","open":6.16,"high":6.23,"low":5.91,"close":6.11,"volume":950313,"rsi_14":44.83,"sma_20":6.33,"sma_60":5.53,"sma_120":5.01},{"date":"2024-12-31","open":6.14,"high":6.27,"low":5.96,"close":5.99,"volume":597636,"rsi_14":38.22,"sma_20":6.3,"sma_60":5.54,"sma_120":5.03},{"date":"2025-01-02","open":6.09,"high":6.45,"low":5.96,"close":6.19,"volume":655478,"rsi_14":46.72,"sma_20":6.29,"sma_60":5.55,"sma_120":5.05},{"date":"2025-01-03","open":6.31,"high":7.22,"low":6.31,"close":7.2,"volume":1081118,"rsi_14":64.09,"sma_20":6.35,"sma_60":5.58,"sma_120":5.07},{"date":"2025-01-06","open":7.25,"high":7.46,"low":6.99,"close":7.05,"volume":3110266,"rsi_14":60.14,"sma_20":6.4,"sma_60":5.62,"sma_120":5.09},{"date":"2025-01-07","open":7.05,"high":7.43,"low":6.67,"close":7.1,"volume":2254902,"rsi_14":54.89,"sma_20":6.44,"sma_60":5.65,"sma_120":5.12},{"date":"2025-01-08","open":7.0,"high":7.08,"low":6.61,"close":6.69,"volume":1800482,"rsi_14":52.49,"sma_20":6.45,"sma_60":5.68,"sma_120":5.14},{"date":"2025-01-10","open":6.48,"high":6.57,"low":6.23,"close":6.5,"volume":1317119,"rsi_14":58.66,"sma_20":6.44,"sma_60":5.71,"sma_120":5.16},{"date":"2025-01-13","open":6.34,"high":6.63,"low":6.11,"close":6.46,"volume":1160067,"rsi_14":57.49,"sma_20":6.44,"sma_60":5.73,"sma_120":5.18},{"date":"2025-01-14","open":6.56,"high":6.65,"low":5.98,"close":6.07,"volume":971149,"rsi_14":44.79,"sma_20":6.44,"sma_60":5.75,"sma_120":5.19},{"date":"2025-01-15","open":6.35,"high":7.27,"low":6.34,"close":7.16,"volume":3006067,"rsi_14":60.27,"sma_20":6.48,"sma_60":5.79,"sma_120":5.22},{"date":"2025-01-16","open":7.19,"high":7.19,"low":6.51,"close":6.92,"volume":1659352,"rsi_14":56.22,"sma_20":6.49,"sma_60":5.83,"sma_120":5.24},{"date":"2025-01-17","open":7.04,"high":7.07,"low":6.65,"close":6.81,"volume":1048286,"rsi_14":54.28,"sma_20":6.5,"sma_60":5.87,"sma_120":5.26},{"date":"2025-01-21","open":6.95,"high":7.5,"low":6.95,"close":7.45,"volume":1765790,"rsi_14":62.06,"sma_20":6.58,"sma_60":5.92,"sma_120":5.28},{"date":"2025-01-22","open":7.45,"high":8.33,"low":7.31,"close":8.01,"volume":3294830,"rsi_14":68.3,"sma_20":6.68,"sma_60":5.97,"sma_120":5.31},{"date":"2025-01-23","open":7.99,"high":8.23,"low":7.65,"close":8.13,"volume":2217997,"rsi_14":70.55,"sma_20":6.76,"sma_60":6.03,"sma_120":5.34},{"date":"2025-01-24","open":8.08,"high":8.26,"low":7.87,"close":7.99,"volume":897616,"rsi_14":67.51,"sma_20":6.85,"sma_60":6.09,"sma_120":5.37},{"date":"2025-01-27","open":7.84,"high":8.15,"low":7.56,"close":7.7,"volume":937585,"rsi_14":55.66,"sma_20":6.91,"sma_60":6.14,"sma_120":5.4},{"date":"2025-01-28","open":7.73,"high":7.93,"low":7.45,"close":7.85,"volume":754855,"rsi_14":59.05,"sma_20":6.98,"sma_60":6.19,"sma_120":5.43},{"date":"2025-01-29","open":7.86,"high":8.04,"low":7.45,"close":7.71,"volume":885113,"rsi_14":56.76,"sma_20":7.05,"sma_60":6.24,"sma_120":5.45},{"date":"2025-01-30","open":7.86,"high":8.21,"low":7.8,"close":7.86,"volume":723655,"rsi_14":63.76,"sma_20":7.14,"sma_60":6.29,"sma_120":5.48},{"date":"2025-01-31","open":7.96,"high":8.23,"low":7.68,"close":7.75,"volume":901499,"rsi_14":64.99,"sma_20":7.23,"sma_60":6.33,"sma_120":5.51},{"date":"2025-02-03","open":7.51,"high":7.99,"low":7.45,"close":7.7,"volume":939794,"rsi_14":64.83,"sma_20":7.31,"sma_60":6.37,"sma_120":5.54},{"date":"2025-02-04","open":7.66,"high":7.86,"low":7.27,"close":7.37,"volume":1119704,"rsi_14":65.78,"sma_20":7.31,"sma_60":6.4,"sma_120":5.57},{"date":"2025-02-05","open":7.41,"high":8.17,"low":7.38,"close":8.05,"volume":2042361,"rsi_14":61.99,"sma_20":7.36,"sma_60":6.44,"sma_120":5.59},{"date":"2025-02-06","open":8.17,"high":8.31,"low":7.75,"close":8.01,"volume":1478823,"rsi_14":65.53,"sma_20":7.41,"sma_60":6.48,"sma_120":5.62},{"date":"2025-02-07","open":8.03,"high":8.19,"low":7.66,"close":7.84,"volume":1556259,"rsi_14":64.43,"sma_20":7.47,"sma_60":6.51,"sma_120":5.65},{"date":"2025-02-10","open":7.87,"high":7.89,"low":7.37,"close":7.68,"volume":1897237,"rsi_14":53.72,"sma_20":7.53,"sma_60":6.53,"sma_120":5.67},{"date":"2025-02-11","open":7.63,"high":7.92,"low":7.44,"close":7.8,"volume":1778458,"rsi_14":46.04,"sma_20":7.59,"sma_60":6.56,"sma_120":5.7},{"date":"2025-02-12","open":7.55,"high":7.71,"low":6.97,"close":7.55,"volume":1650494,"rsi_14":39.57,"sma_20":7.67,"sma_60":6.59,"sma_120":5.72},{"date":"2025-02-13","open":7.65,"high":8.56,"low":7.36,"close":8.52,"volume":2064273,"rsi_14":57.34,"sma_20":7.74,"sma_60":6.64,"sma_120":5.75},{"date":"2025-02-14","open":8.6,"high":8.74,"low":8.18,"close":8.33,"volume":2005472,"rsi_14":58.97,"sma_20":7.81,"sma_60":6.69,"sma_120":5.79},{"date":"2025-02-18","open":8.69,"high":8.95,"low":8.09,"close":8.27,"volume":2320200,"rsi_14":56.14,"sma_20":7.88,"sma_60":6.75,"sma_120":5.82},{"date":"2025-02-19","open":8.14,"high":8.66,"low":8.11,"close":8.37,"volume":2448178,"rsi_14":59.76,"sma_20":7.92,"sma_60":6.82,"sma_120":5.85},{"date":"2025-02-20","open":8.39,"high":8.69,"low":8.2,"close":8.33,"volume":1653009,"rsi_14":57.19,"sma_20":7.94,"sma_60":6.88,"sma_120":5.88},{"date":"2025-02-21","open":8.47,"high":8.62,"low":8.09,"close":8.27,"volume":1430003,"rsi_14":58.07,"sma_20":7.95,"sma_60":6.95,"sma_120":5.91},{"date":"2025-02-24","open":8.23,"high":8.53,"low":8.03,"close":8.42,"volume":1271363,"rsi_14":60.84,"sma_20":7.97,"sma_60":7.01,"sma_120":5.94},{"date":"2025-02-25","open":8.52,"high":8.52,"low":7.92,"close":8.42,"volume":1714696,"rsi_14":67.56,"sma_20":8.0,"sma_60":7.06,"sma_120":5.97},{"date":"2025-02-26","open":8.55,"high":8.94,"low":8.2,"close":8.36,"volume":1421164,"rsi_14":56.54,"sma_20":8.03,"sma_60":7.1,"sma_120":6.0},{"date":"2025-02-27","open":8.41,"high":8.58,"low":8.16,"close":8.16,"volume":870664,"rsi_14":52.96,"sma_20":8.05,"sma_60":7.14,"sma_120":6.03},{"date":"2025-02-28","open":8.09,"high":8.32,"low":7.92,"close":8.26,"volume":1198029,"rsi_14":58.54,"sma_20":8.07,"sma_60":7.18,"sma_120":6.07},{"date":"2025-03-03","open":8.3,"high":8.5,"low":7.86,"close":8.1,"volume":1269633,"rsi_14":58.54,"sma_20":8.09,"sma_60":7.21,"sma_120":6.1},{"date":"2025-03-04","open":7.76,"high":8.3,"low":7.65,"close":8.12,"volume":1803190,"rsi_14":56.78,"sma_20":8.11,"sma_60":7.24,"sma_120":6.13},{"date":"2025-03-05","open":6.96,"high":8.49,"low":6.79,"close":8.03,"volume":4921867,"rsi_14":60.91,"sma_20":8.14,"sma_60":7.27,"sma_120":6.16},{"date":"2025-03-06","open":7.61,"high":8.27,"low":7.47,"close":7.77,"volume":1572644,"rsi_14":24.83,"sma_20":8.13,"sma_60":7.3,"sma_120":6.19},{"date":"2025-03-07","open":7.68,"high":7.92,"low":7.08,"close":7.35,"volume":2535901,"rsi_14":21.51,"sma_20":8.1,"sma_60":7.31,"sma_120":6.22},{"date":"2025-03-10","open":7.17,"high":7.31,"low":6.45,"close":6.67,"volume":2779247,"rsi_14":15.81,"sma_20":8.04,"sma_60":7.32,"sma_120":6.23},{"date":"2025-03-11","open":6.71,"high":7.5,"low":6.25,"close":7.49,"volume":2567697,"rsi_14":35.62,"sma_20":8.03,"sma_60":7.33,"sma_120":6.26},{"date":"2025-03-12","open":7.59,"high":7.89,"low":7.43,"close":7.62,"volume":2454883,"rsi_14":38.73,"sma_20":8.02,"sma_60":7.35,"sma_120":6.28},{"date":"2025-03-13","open":7.5,"high":7.58,"low":6.96,"close":7.17,"volume":1275013,"rsi_14":34.46,"sma_20":8.0,"sma_60":7.37,"sma_120":6.3},{"date":"2025-03-14","open":7.3,"high":7.45,"low":7.04,"close":7.28,"volume":1821336,"rsi_14":33.71,"sma_20":7.94,"sma_60":7.39,"sma_120":6.32},{"date":"2025-03-17","open":7.26,"high":7.68,"low":7.11,"close":7.54,"volume":1677253,"rsi_14":38.3,"sma_20":7.9,"sma_60":7.4,"sma_120":6.35},{"date":"2025-03-18","open":7.44,"high":7.57,"low":6.91,"close":7.35,"volume":2352309,"rsi_14":37.02,"sma_20":7.85,"sma_60":7.41,"sma_120":6.37},{"date":"2025-03-19","open":7.3,"high":8.08,"low":7.26,"close":7.56,"volume":1832910,"rsi_14":42.31,"sma_20":7.81,"sma_60":7.44,"sma_120":6.4},{"date":"2025-03-20","open":7.48,"high":7.81,"low":7.38,"close":7.75,"volume":1864435,"rsi_14":43.61,"sma_20":7.78,"sma_60":7.47,"sma_120":6.43},{"date":"2025-03-21","open":8.05,"high":8.66,"low":7.8,"close":8.4,"volume":2855227,"rsi_14":53.35,"sma_20":7.79,"sma_60":7.5,"sma_120":6.46},{"date":"2025-03-24","open":8.57,"high":9.01,"low":8.43,"close":8.66,"volume":2479386,"rsi_14":55.72,"sma_20":7.8,"sma_60":7.54,"sma_120":6.49},{"date":"2025-03-25","open":8.61,"high":8.74,"low":8.37,"close":8.42,"volume":1802934,"rsi_14":54.0,"sma_20":7.8,"sma_60":7.57,"sma_120":6.52},{"date":"2025-03-26","open":8.42,"high":8.54,"low":8.15,"close":8.24,"volume":1825208,"rsi_14":54.91,"sma_20":7.8,"sma_60":7.6,"sma_120":6.55},{"date":"2025-03-27","open":8.17,"high":8.53,"low":7.99,"close":8.22,"volume":3122401,"rsi_14":59.91,"sma_20":7.8,"sma_60":7.64,"sma_120":6.57},{"date":"2025-03-28","open":8.22,"high":8.24,"low":7.5,"close":7.67,"volume":1563957,"rsi_14":61.74,"sma_20":7.77,"sma_60":7.66,"sma_120":6.59},{"date":"2025-03-31","open":7.27,"high":7.68,"low":7.11,"close":7.43,"volume":1892732,"rsi_14":49.18,"sma_20":7.74,"sma_60":7.69,"sma_120":6.61},{"date":"2025-04-01","open":7.35,"high":7.63,"low":7.13,"close":7.52,"volume":2403291,"rsi_14":48.63,"sma_20":7.71,"sma_60":7.71,"sma_120":6.63},{"date":"2025-04-02","open":7.38,"high":8.04,"low":7.3,"close":7.94,"volume":2191724,"rsi_14":60.66,"sma_20":7.7,"sma_60":7.72,"sma_120":6.65},{"date":"2025-04-03","open":7.36,"high":8.07,"low":7.36,"close":7.41,"volume":2826143,"rsi_14":51.61,"sma_20":7.68,"sma_60":7.73,"sma_120":6.67},{"date":"2025-04-04","open":7.1,"high":7.62,"low":6.67,"close":7.47,"volume":2713448,"rsi_14":49.09,"sma_20":7.69,"sma_60":7.73,"sma_120":6.69},{"date":"2025-04-07","open":6.86,"high":8.14,"low":6.71,"close":7.7,"volume":3454180,"rsi_14":54.58,"sma_20":7.74,"sma_60":7.75,"sma_120":6.72},{"date":"2025-04-08","open":8.08,"high":8.49,"low":7.44,"close":7.66,"volume":3220745,"rsi_14":51.42,"sma_20":7.75,"sma_60":7.77,"sma_120":6.74},{"date":"2025-04-09","open":7.37,"high":8.61,"low":7.3,"close":8.38,"volume":3083749,"rsi_14":57.45,"sma_20":7.79,"sma_60":7.8,"sma_120":6.77},{"date":"2025-04-10","open":8.13,"high":8.14,"low":7.51,"close":7.72,"volume":1700358,"rsi_14":42.03,"sma_20":7.82,"sma_60":7.83,"sma_120":6.79},{"date":"2025-04-11","open":7.61,"high":8.3,"low":7.38,"close":7.94,"volume":4142631,"rsi_14":41.41,"sma_20":7.85,"sma_60":7.84,"sma_120":6.82},{"date":"2025-04-14","open":8.1,"high":8.2,"low":7.64,"close":7.82,"volume":2741678,"rsi_14":42.63,"sma_20":7.86,"sma_60":7.86,"sma_120":6.84},{"date":"2025-04-15","open":7.78,"high":8.01,"low":7.6,"close":7.74,"volume":1485180,"rsi_14":43.7,"sma_20":7.88,"sma_60":7.87,"sma_120":6.87},{"date":"2025-04-16","open":7.63,"high":7.73,"low":7.3,"close":7.49,"volume":860045,"rsi_14":41.31,"sma_20":7.88,"sma_60":7.87,"sma_120":6.89},{"date":"2025-04-17","open":7.41,"high":7.55,"low":7.25,"close":7.33,"volume":1270322,"rsi_14":45.54,"sma_20":7.86,"sma_60":7.86,"sma_120":6.92},{"date":"2025-04-21","open":7.17,"high":7.39,"low":6.77,"close":6.83,"volume":2309545,"rsi_14":42.63,"sma_20":7.78,"sma_60":7.84,"sma_120":6.93},{"date":"2025-04-22","open":6.9,"high":7.19,"low":6.9,"close":7.01,"volume":2618330,"rsi_14":43.87,"sma_20":7.7,"sma_60":7.82,"sma_120":6.96},{"date":"2025-04-23","open":7.42,"high":7.86,"low":7.33,"close":7.38,"volume":1886370,"rsi_14":43.19,"sma_20":7.65,"sma_60":7.82,"sma_120":6.98},{"date":"2025-04-24","open":7.36,"high":8.03,"low":7.25,"close":7.89,"volume":2358308,"rsi_14":55.87,"sma_20":7.63,"sma_60":7.82,"sma_120":7.01},{"date":"2025-04-25","open":7.8,"high":7.96,"low":7.68,"close":7.9,"volume":868155,"rsi_14":55.32,"sma_20":7.61,"sma_60":7.82,"sma_120":7.03},{"date":"2025-04-28","open":7.92,"high":8.05,"low":7.71,"close":7.77,"volume":1138470,"rsi_14":50.83,"sma_20":7.62,"sma_60":7.82,"sma_120":7.05},{"date":"2025-04-29","open":7.76,"high":7.8,"low":7.46,"close":7.61,"volume":1681472,"rsi_14":49.32,"sma_20":7.63,"sma_60":7.82,"sma_120":7.07},{"date":"2025-04-30","open":7.41,"high":7.67,"low":7.16,"close":7.36,"volume":1990973,"rsi_14":35.79,"sma_20":7.62,"sma_60":7.81,"sma_120":7.09},{"date":"2025-05-01","open":7.44,"high":7.51,"low":7.2,"close":7.36,"volume":2016780,"rsi_14":43.78,"sma_20":7.59,"sma_60":7.81,"sma_120":7.11},{"date":"2025-05-02","open":8.81,"high":10.28,"low":8.57,"close":9.84,"volume":15572026,"rsi_14":68.27,"sma_20":7.71,"sma_60":7.84,"sma_120":7.14},{"date":"2025-05-05","open":9.8,"high":10.18,"low":9.46,"close":10.03,"volume":5714601,"rsi_14":70.97,"sma_20":7.84,"sma_60":7.88,"sma_120":7.18},{"date":"2025-05-06","open":10.0,"high":10.2,"low":8.75,"close":8.81,"volume":5517444,"rsi_14":58.35,"sma_20":7.89,"sma_60":7.89,"sma_120":7.2},{"date":"2025-05-07","open":9.04,"high":9.11,"low":8.38,"close":8.81,"volume":3407132,"rsi_14":60.71,"sma_20":7.95,"sma_60":7.91,"sma_120":7.22},{"date":"2025-05-08","open":8.95,"high":9.51,"low":8.8,"close":9.27,"volume":1810093,"rsi_14":65.02,"sma_20":8.0,"sma_60":7.94,"sma_120":7.25},{"date":"2025-05-09","open":9.4,"high":9.5,"low":9.02,"close":9.03,"volume":1151980,"rsi_14":67.74,"sma_20":8.06,"sma_60":7.96,"sma_120":7.27},{"date":"2025-05-12","open":9.49,"high":9.81,"low":9.1,"close":9.51,"volume":1619711,"rsi_14":69.23,"sma_20":8.14,"sma_60":7.98,"sma_120":7.31},{"date":"2025-05-13","open":9.65,"high":9.79,"low":9.25,"close":9.29,"volume":1022564,"rsi_14":65.04,"sma_20":8.21,"sma_60":7.99,"sma_120":7.34},{"date":"2025-05-14","open":9.32,"high":9.41,"low":9.01,"close":9.04,"volume":1685661,"rsi_14":59.44,"sma_20":8.28,"sma_60":8.01,"sma_120":7.38},{"date":"2025-05-15","open":9.05,"high":9.07,"low":8.77,"close":8.91,"volume":920322,"rsi_14":58.13,"sma_20":8.35,"sma_60":8.01,"sma_120":7.42},{"date":"2025-05-16","open":8.95,"high":9.12,"low":8.81,"close":9.05,"volume":964173,"rsi_14":60.29,"sma_20":8.44,"sma_60":8.03,"sma_120":7.45},{"date":"2025-05-19","open":8.86,"high":9.2,"low":8.86,"close":9.2,"volume":1033894,"rsi_14":62.8,"sma_20":8.55,"sma_60":8.04,"sma_120":7.49},{"date":"2025-05-20","open":9.16,"high":9.41,"low":9.01,"close":9.36,"volume":1184307,"rsi_14":66.34,"sma_20":8.67,"sma_60":8.06,"sma_120":7.53},{"date":"2025-05-21","open":9.18,"high":9.43,"low":8.92,"close":9.09,"volume":1228231,"rsi_14":63.54,"sma_20":8.76,"sma_60":8.07,"sma_120":7.56},{"date":"2025-05-22","open":9.06,"high":9.13,"low":8.81,"close":8.84,"volume":866506,"rsi_14":37.98,"sma_20":8.8,"sma_60":8.08,"sma_120":7.59},{"date":"2025-05-23","open":8.58,"high":8.99,"low":8.5,"close":8.93,"volume":1009570,"rsi_14":36.45,"sma_20":8.86,"sma_60":8.09,"sma_120":7.62},{"date":"2025-05-27","open":9.13,"high":9.35,"low":8.97,"close":9.14,"volume":1383264,"rsi_14":55.41,"sma_20":8.92,"sma_60":8.1,"sma_120":7.64},{"date":"2025-05-28","open":9.13,"high":9.25,"low":8.98,"close":9.15,"volume":1147710,"rsi_14":55.56,"sma_20":9.0,"sma_60":8.12,"sma_120":7.66},{"date":"2025-05-29","open":9.18,"high":9.69,"low":9.05,"close":9.31,"volume":1752597,"rsi_14":50.72,"sma_20":9.1,"sma_60":8.14,"sma_120":7.69},{"date":"2025-05-30","open":9.19,"high":9.61,"low":9.07,"close":9.52,"volume":1759862,"rsi_14":58.97,"sma_20":9.21,"sma_60":8.17,"sma_120":7.72},{"date":"2025-06-02","open":9.52,"high":9.74,"low":9.32,"close":9.55,"volume":1420881,"rsi_14":50.88,"sma_20":9.19,"sma_60":8.2,"sma_120":7.75},{"date":"2025-06-03","open":9.5,"high":10.0,"low":9.36,"close":9.94,"volume":1490852,"rsi_14":63.27,"sma_20":9.19,"sma_60":8.24,"sma_120":7.78},{"date":"2025-06-04","open":9.99,"high":10.25,"low":9.82,"close":9.98,"volume":1403115,"rsi_14":70.98,"sma_20":9.25,"sma_60":8.29,"sma_120":7.81},{"date":"2025-06-05","open":9.96,"high":10.22,"low":9.78,"close":9.87,"volume":1014337,"rsi_14":71.62,"sma_20":9.3,"sma_60":8.33,"sma_120":7.83},{"date":"2025-06-06","open":10.04,"high":10.37,"low":9.92,"close":10.09,"volume":1064861,"rsi_14":72.61,"sma_20":9.34,"sma_60":8.37,"sma_120":7.86},{"date":"2025-06-09","open":10.27,"high":10.62,"low":9.94,"close":10.45,"volume":1332785,"rsi_14":74.9,"sma_20":9.41,"sma_60":8.43,"sma_120":7.9},{"date":"2025-06-10","open":10.56,"high":10.71,"low":10.41,"close":10.46,"volume":1033540,"rsi_14":73.31,"sma_20":9.46,"sma_60":8.48,"sma_120":7.93},{"date":"2025-06-11","open":10.52,"high":10.87,"low":10.37,"close":10.63,"volume":1382009,"rsi_14":84.07,"sma_20":9.53,"sma_60":8.53,"sma_120":7.97},{"date":"2025-06-12","open":10.55,"high":10.71,"low":10.37,"close":10.41,"volume":974746,"rsi_14":85.2,"sma_20":9.59,"sma_60":8.59,"sma_120":8.0},{"date":"2025-06-13","open":9.97,"high":10.47,"low":9.9,"close":10.32,"volume":979216,"rsi_14":81.17,"sma_20":9.66,"sma_60":8.63,"sma_120":8.03},{"date":"2025-06-16","open":10.45,"high":10.52,"low":10.07,"close":10.29,"volume":1158653,"rsi_14":78.05,"sma_20":9.73,"sma_60":8.67,"sma_120":8.07},{"date":"2025-06-17","open":10.25,"high":10.44,"low":10.11,"close":10.14,"volume":1191587,"rsi_14":72.6,"sma_20":9.77,"sma_60":8.7,"sma_120":8.1},{"date":"2025-06-18","open":10.35,"high":10.85,"low":10.12,"close":10.47,"volume":2894427,"rsi_14":74.58,"sma_20":9.83,"sma_60":8.73,"sma_120":8.14},{"date":"2025-06-20","open":10.57,"high":10.7,"low":10.26,"close":10.38,"volume":1770394,"rsi_14":69.2,"sma_20":9.89,"sma_60":8.77,"sma_120":8.17},{"date":"2025-06-23","open":10.27,"high":10.63,"low":10.2,"close":10.56,"volume":1389136,"rsi_14":71.13,"sma_20":9.98,"sma_60":8.8,"sma_120":8.2},{"date":"2025-06-24","open":10.7,"high":10.84,"low":10.45,"close":10.65,"volume":1508280,"rsi_14":66.99,"sma_20":10.07,"sma_60":8.84,"sma_120":8.24},{"date":"2025-06-25","open":10.74,"high":12.07,"low":10.61,"close":11.98,"volume":5410700,"rsi_14":79.59,"sma_20":10.21,"sma_60":8.92,"sma_120":8.29},{"date":"2025-06-26","open":11.78,"high":12.43,"low":11.54,"close":12.16,"volume":4508180,"rsi_14":83.19,"sma_20":10.36,"sma_60":9.0,"sma_120":8.34},{"date":"2025-06-27","open":12.15,"high":12.3,"low":11.56,"close":11.79,"volume":9528457,"rsi_14":73.61,"sma_20":10.48,"sma_60":9.07,"sma_120":8.39},{"date":"2025-06-30","open":11.81,"high":11.9,"low":11.46,"close":11.65,"volume":2489841,"rsi_14":67.75,"sma_20":10.59,"sma_60":9.13,"sma_120":8.42},{"date":"2025-07-01","open":11.4,"high":11.59,"low":11.17,"close":11.19,"volume":2696923,"rsi_14":59.53,"sma_20":10.67,"sma_60":9.19,"sma_120":8.46},{"date":"2025-07-02","open":11.25,"high":11.8,"low":11.2,"close":11.48,"volume":1611921,"rsi_14":60.76,"sma_20":10.75,"sma_60":9.26,"sma_120":8.5},{"date":"2025-07-03","open":11.88,"high":11.96,"low":11.48,"close":11.8,"volume":1018695,"rsi_14":67.16,"sma_20":10.84,"sma_60":9.33,"sma_120":8.54},{"date":"2025-07-07","open":11.84,"high":11.89,"low":11.41,"close":11.74,"volume":1894808,"rsi_14":67.66,"sma_20":10.93,"sma_60":9.39,"sma_120":8.58},{"date":"2025-07-08","open":11.74,"high":11.98,"low":11.46,"close":11.74,"volume":1670548,"rsi_14":68.17,"sma_20":11.01,"sma_60":9.45,"sma_120":8.63},{"date":"2025-07-09","open":11.95,"high":12.05,"low":11.59,"close":11.93,"volume":2201673,"rsi_14":72.21,"sma_20":11.09,"sma_60":9.52,"sma_120":8.67},{"date":"2025-07-10","open":11.97,"high":12.35,"low":11.84,"close":12.08,"volume":2654417,"rsi_14":70.91,"sma_20":11.17,"sma_60":9.59,"sma_120":8.72},{"date":"2025-07-11","open":12.04,"high":12.05,"low":11.66,"close":11.82,"volume":1626943,"rsi_14":67.91,"sma_20":11.23,"sma_60":9.66,"sma_120":8.76},{"date":"2025-07-14","open":11.75,"high":11.9,"low":11.35,"close":11.55,"volume":1030569,"rsi_14":62.04,"sma_20":11.29,"sma_60":9.72,"sma_120":8.8},{"date":"2025-07-15","open":11.62,"high":11.65,"low":11.01,"close":11.06,"volume":1592743,"rsi_14":54.55,"sma_20":11.32,"sma_60":9.78,"sma_120":8.83},{"date":"2025-07-16","open":11.19,"high":11.28,"low":10.58,"close":10.83,"volume":2335723,"rsi_14":33.14,"sma_20":11.35,"sma_60":9.84,"sma_120":8.85},{"date":"2025-07-17","open":10.84,"high":10.86,"low":10.45,"close":10.5,"volume":1631129,"rsi_14":26.69,"sma_20":11.37,"sma_60":9.9,"sma_120":8.87},{"date":"2025-07-18","open":10.66,"high":10.77,"low":10.25,"close":10.39,"volume":1440169,"rsi_14":28.79,"sma_20":11.36,"sma_60":9.95,"sma_120":8.89},{"date":"2025-07-21","open":10.5,"high":10.77,"low":10.22,"close":10.31,"volume":1497063,"rsi_14":29.32,"sma_20":11.36,"sma_60":10.0,"sma_120":8.91},{"date":"2025-07-22","open":10.31,"high":10.79,"low":10.25,"close":10.53,"volume":1844650,"rsi_14":39.0,"sma_20":11.36,"sma_60":10.05,"sma_120":8.93},{"date":"2025-07-23","open":10.68,"high":10.88,"low":10.43,"close":10.87,"volume":1537826,"rsi_14":40.0,"sma_20":11.37,"sma_60":10.1,"sma_120":8.96},{"date":"2025-07-24","open":10.88,"high":11.18,"low":10.64,"close":10.66,"volume":1364864,"rsi_14":30.61,"sma_20":11.3,"sma_60":10.15,"sma_120":8.98},{"date":"2025-07-25","open":10.73,"high":10.85,"low":10.54,"close":10.75,"volume":1389590,"rsi_14":33.33,"sma_20":11.23,"sma_60":10.2,"sma_120":9.01},{"date":"2025-07-28","open":10.85,"high":10.85,"low":10.37,"close":10.61,"volume":1179457,"rsi_14":31.83,"sma_20":11.17,"sma_60":10.25,"sma_120":9.03},{"date":"2025-07-29","open":10.81,"high":10.81,"low":10.25,"close":10.39,"volume":1010945,"rsi_14":25.48,"sma_20":11.11,"sma_60":10.3,"sma_120":9.06},{"date":"2025-07-30","open":10.41,"high":10.71,"low":10.28,"close":10.44,"volume":1298648,"rsi_14":23.03,"sma_20":11.07,"sma_60":10.31,"sma_120":9.08},{"date":"2025-07-31","open":10.35,"high":10.46,"low":9.96,"close":10.24,"volume":1696696,"rsi_14":23.49,"sma_20":11.01,"sma_60":10.32,"sma_120":9.1},{"date":"2025-08-01","open":10.02,"high":10.45,"low":10.02,"close":10.33,"volume":1711014,"rsi_14":28.21,"sma_20":10.94,"sma_60":10.34,"sma_120":9.12},{"date":"2025-08-04","open":10.36,"high":10.94,"low":10.19,"close":10.91,"volume":1900467,"rsi_14":47.4,"sma_20":10.9,"sma_60":10.38,"sma_120":9.14},{"date":"2025-08-05","open":11.0,"high":11.69,"low":10.73,"close":11.05,"volume":3448038,"rsi_14":53.93,"sma_20":10.86,"sma_60":10.41,"sma_120":9.17},{"date":"2025-08-06","open":12.35,"high":12.83,"low":10.65,"close":11.69,"volume":4649076,"rsi_14":69.13,"sma_20":10.85,"sma_60":10.45,"sma_120":9.2},{"date":"2025-08-07","open":11.4,"high":12.92,"low":11.4,"close":12.54,"volume":5163878,"rsi_14":77.92,"sma_20":10.87,"sma_60":10.5,"sma_120":9.24},{"date":"2025-08-08","open":12.62,"high":12.67,"low":11.85,"close":12.2,"volume":3119739,"rsi_14":72.99,"sma_20":10.89,"sma_60":10.55,"sma_120":9.27},{"date":"2025-08-11","open":12.18,"high":12.66,"low":11.94,"close":12.15,"volume":1824629,"rsi_14":70.56,"sma_20":10.92,"sma_60":10.6,"sma_120":9.3},{"date":"2025-08-12","open":12.2,"high":12.93,"low":12.18,"close":12.66,"volume":1987056,"rsi_14":71.78,"sma_20":11.0,"sma_60":10.66,"sma_120":9.34},{"date":"2025-08-13","open":12.7,"high":13.37,"low":12.66,"close":13.0,"volume":2359707,"rsi_14":77.59,"sma_20":11.11,"sma_60":10.73,"sma_120":9.38},{"date":"2025-08-14","open":12.73,"high":13.24,"low":12.62,"close":12.92,"volume":1369511,"rsi_14":75.65,"sma_20":11.23,"sma_60":10.79,"sma_120":9.42},{"date":"2025-08-15","open":12.98,"high":13.16,"low":12.79,"close":13.04,"volume":1878221,"rsi_14":78.86,"sma_20":11.36,"sma_60":10.85,"sma_120":9.45},{"date":"2025-08-18","open":13.0,"high":13.01,"low":11.92,"close":12.41,"volume":2500209,"rsi_14":71.86,"sma_20":11.47,"sma_60":10.91,"sma_120":9.49},{"date":"2025-08-19","open":12.36,"high":12.71,"low":12.23,"close":12.56,"volume":2195436,"rsi_14":72.46,"sma_20":11.57,"sma_60":10.97,"sma_120":9.52},{"date":"2025-08-20","open":12.51,"high":12.63,"low":12.22,"close":12.29,"volume":1499132,"rsi_14":71.47,"sma_20":11.64,"sma_60":11.03,"sma_120":9.56},{"date":"2025-08-21","open":12.18,"high":12.82,"low":12.1,"close":12.63,"volume":1295988,"rsi_14":72.86,"sma_20":11.74,"sma_60":11.08,"sma_120":9.59},{"date":"2025-08-22","open":12.68,"high":13.39,"low":12.57,"close":13.0,"volume":1947141,"rsi_14":71.68,"sma_20":11.85,"sma_60":11.15,"sma_120":9.63},{"date":"2025-08-25","open":12.93,"high":13.04,"low":12.64,"close":12.67,"volume":1157872,"rsi_14":66.17,"sma_20":11.96,"sma_60":11.2,"sma_120":9.67},{"date":"2025-08-26","open":12.76,"high":12.85,"low":12.62,"close":12.8,"volume":1205257,"rsi_14":62.33,"sma_20":12.08,"sma_60":11.26,"sma_120":9.71},{"date":"2025-08-27","open":12.74,"high":13.01,"low":12.63,"close":12.97,"volume":1647865,"rsi_14":55.63,"sma_20":12.2,"sma_60":11.32,"sma_120":9.76},{"date":"2025-08-28","open":13.1,"high":13.52,"low":13.04,"close":13.31,"volume":1799444,"rsi_14":64.53,"sma_20":12.36,"sma_60":11.37,"sma_120":9.81},{"date":"2025-08-29","open":13.33,"high":13.33,"low":12.92,"close":13.18,"volume":2423913,"rsi_14":63.21,"sma_20":12.5,"sma_60":11.43,"sma_120":9.86},{"date":"2025-09-02","open":12.9,"high":13.23,"low":12.68,"close":12.84,"volume":1354105,"rsi_14":52.41,"sma_20":12.6,"sma_60":11.47,"sma_120":9.9},{"date":"2025-09-03","open":12.8,"high":13.25,"low":12.68,"close":12.85,"volume":1797203,"rsi_14":47.79,"sma_20":12.69,"sma_60":11.52,"sma_120":9.95},{"date":"2025-09-04","open":12.84,"high":13.02,"low":12.53,"close":13.02,"volume":3150377,"rsi_14":51.43,"sma_20":12.75,"sma_60":11.56,"sma_120":10.0},{"date":"2025-09-05","open":13.18,"high":13.21,"low":12.52,"close":12.85,"volume":1374014,"rsi_14":47.32,"sma_20":12.77,"sma_60":11.6,"sma_120":10.04},{"date":"2025-09-08","open":12.84,"high":13.1,"low":12.46,"close":12.54,"volume":1830410,"rsi_14":52.02,"sma_20":12.78,"sma_60":11.64,"sma_120":10.08},{"date":"2025-09-09","open":12.51,"high":12.68,"low":12.36,"close":12.61,"volume":1092696,"rsi_14":50.8,"sma_20":12.81,"sma_60":11.67,"sma_120":10.13},{"date":"2025-09-10","open":12.67,"high":13.02,"low":12.34,"close":12.42,"volume":1779522,"rsi_14":52.04,"sma_20":12.8,"sma_60":11.71,"sma_120":10.17},{"date":"2025-09-11","open":12.49,"high":13.68,"low":12.46,"close":13.49,"volume":3093481,"rsi_14":61.32,"sma_20":12.82,"sma_60":11.76,"sma_120":10.22},{"date":"2025-09-12","open":13.54,"high":13.63,"low":12.6,"close":12.61,"volume":1949575,"rsi_14":45.48,"sma_20":12.8,"sma_60":11.8,"sma_120":10.25},{"date":"2025-09-15","open":12.62,"high":13.15,"low":12.51,"close":13.08,"volume":1461836,"rsi_14":54.61,"sma_20":12.81,"sma_60":11.85,"sma_120":10.29},{"date":"2025-09-16","open":13.07,"high":13.23,"low":12.69,"close":12.91,"volume":1513634,"rsi_14":51.22,"sma_20":12.83,"sma_60":11.89,"sma_120":10.33},{"date":"2025-09-17","open":12.97,"high":13.33,"low":12.59,"close":12.82,"volume":1434635,"rsi_14":48.3,"sma_20":12.84,"sma_60":11.92,"sma_120":10.36},{"date":"2025-09-18","open":12.99,"high":13.79,"low":12.93,"close":13.77,"volume":1458590,"rsi_14":54.58,"sma_20":12.92,"sma_60":11.98,"sma_120":10.41},{"date":"2025-09-19","open":13.87,"high":13.9,"low":13.26,"close":13.36,"volume":2628359,"rsi_14":51.7,"sma_20":12.96,"sma_60":12.0,"sma_120":10.46},{"date":"2025-09-22","open":13.37,"high":14.27,"low":13.26,"close":13.94,"volume":2541391,"rsi_14":59.93,"sma_20":13.0,"sma_60":12.03,"sma_120":10.51},{"date":"2025-09-23","open":13.93,"high":14.47,"low":13.82,"close":13.93,"volume":2106210,"rsi_14":59.75,"sma_20":13.07,"sma_60":12.07,"sma_120":10.57},{"date":"2025-09-24","open":13.8,"high":13.88,"low":12.71,"close":12.82,"volume":1716920,"rsi_14":48.46,"sma_20":13.07,"sma_60":12.08,"sma_120":10.61},{"date":"2025-09-25","open":12.62,"high":13.33,"low":12.51,"close":13.13,"volume":1668303,"rsi_14":52.11,"sma_20":13.07,"sma_60":12.12,"sma_120":10.65},{"date":"2025-09-26","open":13.13,"high":13.25,"low":12.82,"close":13.22,"volume":1455870,"rsi_14":55.31,"sma_20":13.07,"sma_60":12.15,"sma_120":10.7},{"date":"2025-09-29","open":13.38,"high":13.65,"low":13.07,"close":13.46,"volume":1716618,"rsi_14":56.47,"sma_20":13.08,"sma_60":12.17,"sma_120":10.75},{"date":"2025-09-30","open":14.0,"high":15.04,"low":13.95,"close":14.96,"volume":4722265,"rsi_14":66.12,"sma_20":13.19,"sma_60":12.23,"sma_120":10.81},{"date":"2025-10-01","open":14.93,"high":15.26,"low":14.52,"close":14.56,"volume":2679819,"rsi_14":57.42,"sma_20":13.28,"sma_60":12.27,"sma_120":10.86},{"date":"2025-10-02","open":14.61,"high":14.74,"low":14.04,"close":14.24,"volume":2229457,"rsi_14":62.26,"sma_20":13.34,"sma_60":12.31,"sma_120":10.92},{"date":"2025-10-03","open":14.38,"high":14.89,"low":14.16,"close":14.38,"volume":2128948,"rsi_14":60.28,"sma_20":13.41,"sma_60":12.35,"sma_120":10.97},{"date":"2025-10-06","open":14.64,"high":14.97,"low":14.43,"close":14.47,"volume":2327391,"rsi_14":62.5,"sma_20":13.51,"sma_60":12.4,"sma_120":11.03},{"date":"2025-10-07","open":14.47,"high":14.56,"low":14.11,"close":14.35,"volume":1780197,"rsi_14":62.2,"sma_20":13.6,"sma_60":12.44,"sma_120":11.08},{"date":"2025-10-08","open":14.5,"high":15.57,"low":14.39,"close":15.55,"volume":1950964,"rsi_14":63.65,"sma_20":13.75,"sma_60":12.52,"sma_120":11.15},{"date":"2025-10-09","open":15.57,"high":15.68,"low":15.17,"close":15.65,"volume":1494777,"rsi_14":68.44,"sma_20":13.86,"sma_60":12.6,"sma_120":11.22},{"date":"2025-10-10","open":15.79,"high":15.83,"low":15.13,"close":15.17,"volume":978938,"rsi_14":60.07,"sma_20":13.99,"sma_60":12.68,"sma_120":11.29},{"date":"2025-10-13","open":15.5,"high":15.94,"low":15.21,"close":15.5,"volume":1486463,"rsi_14":62.21,"sma_20":14.11,"sma_60":12.76,"sma_120":11.36},{"date":"2025-10-14","open":15.24,"high":15.78,"low":15.21,"close":15.58,"volume":1209993,"rsi_14":75.56,"sma_20":14.24,"sma_60":12.85,"sma_120":11.43},{"date":"2025-10-15","open":16.0,"high":17.14,"low":15.91,"close":17.11,"volume":2047116,"rsi_14":80.06,"sma_20":14.46,"sma_60":12.96,"sma_120":11.5},{"date":"2025-10-16","open":17.11,"high":17.62,"low":16.97,"close":17.27,"volume":1553261,"rsi_14":80.27,"sma_20":14.63,"sma_60":13.06,"sma_120":11.58},{"date":"2025-10-17","open":17.0,"high":17.2,"low":16.28,"close":16.3,"volume":1575388,"rsi_14":69.14,"sma_20":14.78,"sma_60":13.16,"sma_120":11.65},{"date":"2025-10-20","open":16.73,"high":17.87,"low":16.63,"close":17.83,"volume":2513038,"rsi_14":69.26,"sma_20":14.97,"sma_60":13.28,"sma_120":11.74},{"date":"2025-10-21","open":17.79,"high":17.89,"low":17.08,"close":17.35,"volume":2025014,"rsi_14":68.53,"sma_20":15.15,"sma_60":13.39,"sma_120":11.82},{"date":"2025-10-22","open":17.02,"high":17.24,"low":16.21,"close":16.45,"volume":2089702,"rsi_14":63.63,"sma_20":15.33,"sma_60":13.49,"sma_120":11.9},{"date":"2025-10-23","open":16.44,"high":17.38,"low":16.39,"close":17.16,"volume":1637277,"rsi_14":66.01,"sma_20":15.53,"sma_60":13.6,"sma_120":11.96},{"date":"2025-10-24","open":17.2,"high":17.59,"low":17.16,"close":17.22,"volume":1213734,"rsi_14":65.9,"sma_20":15.73,"sma_60":13.72,"sma_120":12.02},{"date":"2025-10-27","open":17.26,"high":17.48,"low":16.97,"close":17.12,"volume":820181,"rsi_14":66.05,"sma_20":15.91,"sma_60":13.83,"sma_120":12.09},{"date":"2025-10-28","open":17.01,"high":17.18,"low":16.8,"close":16.9,"volume":832034,"rsi_14":58.82,"sma_20":16.01,"sma_60":13.93,"sma_120":12.15},{"date":"2025-10-29","open":16.91,"high":17.4,"low":16.59,"close":16.8,"volume":1039255,"rsi_14":57.52,"sma_20":16.12,"sma_60":14.03,"sma_120":12.22},{"date":"2025-10-30","open":16.98,"high":17.36,"low":16.77,"close":16.91,"volume":1515923,"rsi_14":61.95,"sma_20":16.25,"sma_60":14.11,"sma_120":12.28},{"date":"2025-10-31","open":16.9,"high":17.76,"low":16.81,"close":17.36,"volume":1910994,"rsi_14":62.57,"sma_20":16.4,"sma_60":14.19,"sma_120":12.35},{"date":"2025-11-03","open":17.26,"high":17.52,"low":17.0,"close":17.34,"volume":1344440,"rsi_14":61.99,"sma_20":16.55,"sma_60":14.28,"sma_120":12.41},{"date":"2025-11-04","open":16.77,"high":17.51,"low":16.51,"close":16.92,"volume":1347783,"rsi_14":48.48,"sma_20":16.67,"sma_60":14.36,"sma_120":12.48},{"date":"2025-11-05","open":16.85,"high":17.75,"low":16.62,"close":17.59,"volume":1868656,"rsi_14":52.37,"sma_20":16.78,"sma_60":14.44,"sma_120":12.55},{"date":"2025-11-06","open":16.95,"high":17.38,"low":15.38,"close":15.56,"volume":3634017,"rsi_14":45.26,"sma_20":16.77,"sma_60":14.48,"sma_120":12.61},{"date":"2025-11-07","open":15.31,"high":15.37,"low":14.53,"close":14.79,"volume":2944676,"rsi_14":28.41,"sma_20":16.75,"sma_60":14.52,"sma_120":12.65},{"date":"2025-11-10","open":14.88,"high":15.19,"low":14.35,"close":14.71,"volume":2748024,"rsi_14":30.12,"sma_20":16.71,"sma_60":14.54,"sma_120":12.7},{"date":"2025-11-11","open":14.65,"high":14.95,"low":14.26,"close":14.53,"volume":1613293,"rsi_14":33.78,"sma_20":16.66,"sma_60":14.58,"sma_120":12.74},{"date":"2025-11-12","open":14.64,"high":15.05,"low":14.36,"close":14.5,"volume":1731962,"rsi_14":24.62,"sma_20":16.53,"sma_60":14.61,"sma_120":12.79},{"date":"2025-11-13","open":14.18,"high":14.29,"low":13.93,"close":14.14,"volume":2318049,"rsi_14":22.2,"sma_20":16.37,"sma_60":14.64,"sma_120":12.83},{"date":"2025-11-14","open":13.71,"high":14.21,"low":13.45,"close":14.1,"volume":1627684,"rsi_14":22.45,"sma_20":16.26,"sma_60":14.67,"sma_120":12.88},{"date":"2025-11-17","open":14.0,"high":14.24,"low":13.65,"close":13.71,"volume":1703365,"rsi_14":21.77,"sma_20":16.06,"sma_60":14.68,"sma_120":12.91},{"date":"2025-11-18","open":13.53,"high":13.95,"low":13.28,"close":13.75,"volume":1992804,"rsi_14":22.72,"sma_20":15.88,"sma_60":14.7,"sma_120":12.95},{"date":"2025-11-19","open":13.85,"high":15.38,"low":13.72,"close":15.15,"volume":2817184,"rsi_14":37.21,"sma_20":15.81,"sma_60":14.74,"sma_120":13.0},{"date":"2025-11-20","open":15.57,"high":16.97,"low":15.57,"close":16.32,"volume":3968168,"rsi_14":43.16,"sma_20":15.77,"sma_60":14.79,"sma_120":13.05},{"date":"2025-11-21","open":16.28,"high":18.98,"low":16.18,"close":18.61,"volume":5068292,"rsi_14":56.43,"sma_20":15.84,"sma_60":14.88,"sma_120":13.13},{"date":"2025-11-24","open":18.95,"high":20.65,"low":18.4,"close":20.46,"volume":4345909,"rsi_14":65.66,"sma_20":16.01,"sma_60":15.0,"sma_120":13.21},{"date":"2025-11-25","open":20.36,"high":20.76,"low":19.6,"close":20.32,"volume":2747442,"rsi_14":62.67,"sma_20":16.18,"sma_60":15.13,"sma_120":13.3},{"date":"2025-11-26","open":20.23,"high":20.34,"low":19.4,"close":19.72,"volume":1880510,"rsi_14":72.27,"sma_20":16.32,"sma_60":15.24,"sma_120":13.38},{"date":"2025-11-28","open":19.72,"high":19.72,"low":19.25,"close":19.66,"volume":926835,"rsi_14":78.22,"sma_20":16.46,"sma_60":15.35,"sma_120":13.46},{"date":"2025-12-01","open":19.26,"high":19.31,"low":18.59,"close":18.84,"volume":1944007,"rsi_14":72.04,"sma_20":16.54,"sma_60":15.45,"sma_120":13.53},{"date":"2025-12-02","open":18.84,"high":19.27,"low":18.52,"close":18.69,"volume":1050461,"rsi_14":72.27,"sma_20":16.6,"sma_60":15.55,"sma_120":13.59},{"date":"2025-12-03","open":18.87,"high":18.87,"low":16.5,"close":17.13,"volume":4712963,"rsi_14":62.1,"sma_20":16.61,"sma_60":15.63,"sma_120":13.65},{"date":"2025-12-04","open":16.86,"high":17.58,"low":16.45,"close":17.46,"volume":2928101,"rsi_14":65.31,"sma_20":16.61,"sma_60":15.71,"sma_120":13.71},{"date":"2025-12-05","open":16.24,"high":16.25,"low":14.65,"close":14.75,"volume":7131157,"rsi_14":52.41,"sma_20":16.57,"sma_60":15.73,"sma_120":13.75},{"date":"2025-12-08","open":14.71,"high":15.23,"low":14.58,"close":14.95,"volume":3756188,"rsi_14":54.65,"sma_20":16.57,"sma_60":15.77,"sma_120":13.79},{"date":"2025-12-09","open":14.74,"high":15.62,"low":14.69,"close":14.86,"volume":3452978,"rsi_14":54.15,"sma_20":16.58,"sma_60":15.8,"sma_120":13.82},{"date":"2025-12-10","open":14.93,"high":16.26,"low":14.91,"close":15.74,"volume":4365189,"rsi_14":52.3,"sma_20":16.64,"sma_60":15.85,"sma_120":13.87},{"date":"2025-12-11","open":15.74,"high":16.07,"low":14.94,"close":15.42,"volume":2298439,"rsi_14":46.25,"sma_20":16.69,"sma_60":15.89,"sma_120":13.91},{"date":"2025-12-12","open":15.38,"high":15.53,"low":15.11,"close":15.44,"volume":2452523,"rsi_14":33.71,"sma_20":16.75,"sma_60":15.92,"sma_120":13.95},{"date":"2025-12-15","open":16.03,"high":16.08,"low":15.35,"close":15.69,"volume":3004642,"rsi_14":20.66,"sma_20":16.83,"sma_60":15.96,"sma_120":13.98},{"date":"2025-12-16","open":15.66,"high":16.05,"low":15.5,"close":15.93,"volume":2279986,"rsi_14":23.33,"sma_20":16.94,"sma_60":15.99,"sma_120":14.01},{"date":"2025-12-17","open":15.81,"high":16.48,"low":15.6,"close":16.12,"volume":2430932,"rsi_14":26.98,"sma_20":17.06,"sma_60":16.03,"sma_120":14.05},{"date":"2025-12-18","open":16.53,"high":16.99,"low":16.46,"close":16.5,"volume":2866159,"rsi_14":30.59,"sma_20":17.13,"sma_60":16.09,"sma_120":14.09},{"date":"2025-12-19","open":16.51,"high":17.17,"low":16.34,"close":17.0,"volume":2852081,"rsi_14":38.24,"sma_20":17.16,"sma_60":16.15,"sma_120":14.14},{"date":"2025-12-22","open":17.06,"high":17.5,"low":16.86,"close":17.41,"volume":1785178,"rsi_14":42.08,"sma_20":17.1,"sma_60":16.22,"sma_120":14.19},{"date":"2025-12-23","open":17.21,"high":17.42,"low":16.66,"close":16.75,"volume":2271564,"rsi_14":47.35,"sma_20":16.92,"sma_60":16.28,"sma_120":14.23},{"date":"2025-12-24","open":16.51,"high":16.77,"low":16.33,"close":16.68,"volume":907236,"rsi_14":44.36,"sma_20":16.74,"sma_60":16.31,"sma_120":14.27},{"date":"2025-12-26","open":16.64,"high":17.04,"low":16.48,"close":16.7,"volume":909652,"rsi_14":73.05,"sma_20":16.59,"sma_60":16.34,"sma_120":14.31},{"date":"2025-12-29","open":16.52,"high":16.82,"low":16.35,"close":16.65,"volume":2236999,"rsi_14":70.83,"sma_20":16.44,"sma_60":16.38,"sma_120":14.35},{"date":"2025-12-30","open":16.54,"high":16.62,"low":16.05,"close":16.42,"volume":1529659,"rsi_14":68.48,"sma_20":16.31,"sma_60":16.42,"sma_120":14.38},{"date":"2025-12-31","open":16.47,"high":16.82,"low":16.11,"close":16.24,"volume":1969470,"rsi_14":57.1,"sma_20":16.19,"sma_60":16.45,"sma_120":14.42},{"date":"2026-01-02","open":16.27,"high":16.47,"low":15.74,"close":15.91,"volume":1060412,"rsi_14":56.94,"sma_20":16.13,"sma_60":16.47,"sma_120":14.46},{"date":"2026-01-05","open":15.78,"high":16.19,"low":15.31,"close":16.17,"volume":3424820,"rsi_14":59.68,"sma_20":16.07,"sma_60":16.48,"sma_120":14.5},{"date":"2026-01-06","open":16.17,"high":16.82,"low":15.78,"close":16.11,"volume":3352311,"rsi_14":55.87,"sma_20":16.13,"sma_60":16.49,"sma_120":14.54},{"date":"2026-01-07","open":16.21,"high":17.33,"low":16.2,"close":16.73,"volume":2069335,"rsi_14":60.1,"sma_20":16.22,"sma_60":16.52,"sma_120":14.6},{"date":"2026-01-08","open":16.52,"high":16.81,"low":15.53,"close":15.96,"volume":2074384,"rsi_14":48.24,"sma_20":16.28,"sma_60":16.52,"sma_120":14.64},{"date":"2026-01-09","open":16.01,"high":16.29,"low":15.45,"close":15.76,"volume":2468957,"rsi_14":41.51,"sma_20":16.28,"sma_60":16.53,"sma_120":14.69},{"date":"2026-01-12","open":17.51,"high":18.5,"low":17.32,"close":18.26,"volume":3587884,"rsi_14":59.91,"sma_20":16.42,"sma_60":16.55,"sma_120":14.75},{"date":"2026-01-13","open":18.29,"high":18.49,"low":17.44,"close":18.07,"volume":1847185,"rsi_14":55.37,"sma_20":16.55,"sma_60":16.56,"sma_120":14.81},{"date":"2026-01-14","open":17.98,"high":18.18,"low":17.56,"close":18.04,"volume":1866379,"rsi_14":61.71,"sma_20":16.67,"sma_60":16.59,"sma_120":14.87},{"date":"2026-01-15","open":18.15,"high":18.39,"low":17.66,"close":17.78,"volume":1036920,"rsi_14":59.65,"sma_20":16.76,"sma_60":16.59,"sma_120":14.93},{"date":"2026-01-16","open":17.79,"high":17.89,"low":17.4,"close":17.52,"volume":1042637,"rsi_14":56.9,"sma_20":16.83,"sma_60":16.59,"sma_120":14.99},{"date":"2026-01-20","open":16.55,"high":18.14,"low":16.55,"close":17.87,"volume":2119660,"rsi_14":59.78,"sma_20":16.9,"sma_60":16.61,"sma_120":15.05},{"date":"2026-01-21","open":17.79,"high":17.99,"low":17.32,"close":17.57,"volume":1668114,"rsi_14":59.11,"sma_20":16.93,"sma_60":16.62,"sma_120":15.11},{"date":"2026-01-22","open":17.76,"high":19.16,"low":17.54,"close":19.06,"volume":2240515,"rsi_14":68.5,"sma_20":17.01,"sma_60":16.65,"sma_120":15.19},{"date":"2026-01-23","open":19.05,"high":19.1,"low":18.24,"close":18.55,"volume":1342800,"rsi_14":66.92,"sma_20":17.1,"sma_60":16.68,"sma_120":15.25},{"date":"2026-01-26","open":18.52,"high":19.29,"low":18.25,"close":19.12,"volume":1263500,"rsi_14":68.19,"sma_20":17.22,"sma_60":16.71,"sma_120":15.32},{"date":"2026-01-27","open":19.2,"high":19.42,"low":18.75,"close":19.23,"volume":1377600,"rsi_14":69.12,"sma_20":17.35,"sma_60":16.75,"sma_120":15.39},{"date":"2026-01-28","open":19.25,"high":19.34,"low":18.43,"close":18.5,"volume":1964700,"rsi_14":60.7,"sma_20":17.44,"sma_60":16.78,"sma_120":15.45},{"date":"2026-01-29","open":18.41,"high":18.48,"low":17.65,"close":18.37,"volume":1547400,"rsi_14":65.79,"sma_20":17.54,"sma_60":16.8,"sma_120":15.5},{"date":"2026-01-30","open":18.17,"high":18.7,"low":17.99,"close":18.5,"volume":1882100,"rsi_14":68.12,"sma_20":17.65,"sma_60":16.82,"sma_120":15.55},{"date":"2026-02-02","open":18.29,"high":18.88,"low":18.13,"close":18.39,"volume":2249200,"rsi_14":51.26,"sma_20":17.78,"sma_60":16.84,"sma_120":15.6},{"date":"2026-02-03","open":18.66,"high":19.8,"low":18.02,"close":18.5,"volume":2067600,"rsi_14":54.22,"sma_20":17.89,"sma_60":16.86,"sma_120":15.65},{"date":"2026-02-04","open":18.46,"high":18.51,"low":16.87,"close":17.3,"volume":2166900,"rsi_14":44.09,"sma_20":17.95,"sma_60":16.89,"sma_120":15.68},{"date":"2026-02-05","open":17.17,"high":17.88,"low":16.37,"close":16.47,"volume":2497300,"rsi_14":40.41,"sma_20":17.94,"sma_60":16.91,"sma_120":15.71},{"date":"2026-02-06","open":17.82,"high":17.98,"low":15.06,"close":15.77,"volume":4140300,"rsi_14":37.96,"sma_20":17.93,"sma_60":16.93,"sma_120":15.74},{"date":"2026-02-09","open":15.89,"high":16.18,"low":15.3,"close":15.86,"volume":2466600,"rsi_14":35.66,"sma_20":17.94,"sma_60":16.95,"sma_120":15.77},{"date":"2026-02-10","open":15.84,"high":16.08,"low":15.48,"close":15.64,"volume":1334555,"rsi_14":48.74,"sma_20":16.96,"sma_60":16.63,"sma_120":15.23},{"date":"2026-02-11","open":15.8,"high":15.94,"low":14.85,"close":15.62,"volume":1969284,"rsi_14":47.37,"sma_20":16.9,"sma_60":16.61,"sma_120":15.27},{"date":"2026-02-12","open":15.66,"high":15.81,"low":15.07,"close":15.54,"volume":1632464,"rsi_14":47.28,"sma_20":16.85,"sma_60":16.59,"sma_120":15.31},{"date":"2026-02-13","open":15.53,"high":16.42,"low":15.42,"close":16.04,"volume":1344899,"rsi_14":46.67,"sma_20":16.82,"sma_60":16.57,"sma_120":15.34},{"date":"2026-02-17","open":15.98,"high":16.35,"low":15.71,"close":15.79,"volume":1022038,"rsi_14":16.27,"sma_20":17.38,"sma_60":17.09,"sma_120":15.89},{"date":"2026-02-18","open":15.76,"high":16.08,"low":15.6,"close":15.87,"volume":1669500,"rsi_14":20.45,"sma_20":17.28,"sma_60":17.11,"sma_120":15.92},{"date":"2026-02-19","open":15.74,"high":16.18,"low":15.57,"close":16.05,"volume":1056200,"rsi_14":24.22,"sma_20":17.21,"sma_60":17.1,"sma_120":15.95},{"date":"2026-02-20","open":15.91,"high":15.94,"low":15.03,"close":15.2,"volume":1661424,"rsi_14":18.39,"sma_20":17.02,"sma_60":17.04,"sma_120":15.96},{"date":"2026-02-23","open":14.82,"high":15.48,"low":14.76,"close":15.39,"volume":1843800,"rsi_14":21.7,"sma_20":16.86,"sma_60":16.96,"sma_120":15.98},{"date":"2026-02-24","open":15.39,"high":16.21,"low":15.39,"close":16.05,"volume":1575294,"rsi_14":37.14,"sma_20":16.74,"sma_60":16.49,"sma_120":15.43},{"date":"2026-02-25","open":16.18,"high":16.44,"low":15.85,"close":16.21,"volume":1078087,"rsi_14":38.67,"sma_20":16.55,"sma_60":16.83,"sma_120":16.03},{"date":"2026-02-26","open":16.31,"high":16.48,"low":15.77,"close":16.46,"volume":1449283,"rsi_14":41.0,"sma_20":16.76,"sma_60":16.49,"sma_120":15.49},{"date":"2026-02-27","open":16.23,"high":16.23,"low":15.8,"close":16.02,"volume":2050105,"rsi_14":40.18,"sma_20":16.72,"sma_60":16.51,"sma_120":15.51},{"date":"2026-03-02","open":15.51,"high":16.19,"low":15.5,"close":16.12,"volume":1634684,"rsi_14":53.27,"sma_20":16.21,"sma_60":16.69,"sma_120":16.12},{"date":"2026-03-03","open":15.54,"high":16.56,"low":15.11,"close":16.08,"volume":1777132,"rsi_14":55.79,"sma_20":16.1,"sma_60":16.67,"sma_120":16.15},{"date":"2026-03-04","open":16.15,"high":16.95,"low":16.15,"close":16.44,"volume":1332004,"rsi_14":43.39,"sma_20":16.66,"sma_60":16.59,"sma_120":15.6},{"date":"2026-03-05","open":16.2,"high":16.35,"low":15.74,"close":15.93,"volume":1850816,"rsi_14":29.33,"sma_20":16.55,"sma_60":16.62,"sma_120":15.63},{"date":"2026-03-06","open":15.48,"high":15.69,"low":14.81,"close":14.86,"volume":1973868,"rsi_14":42.53,"sma_20":16.39,"sma_60":16.63,"sma_120":15.65},{"date":"2026-03-09","open":14.5,"high":15.16,"low":14.21,"close":14.95,"volume":3493266,"rsi_14":41.57,"sma_20":15.81,"sma_60":16.67,"sma_120":16.24},{"date":"2026-03-10","open":14.95,"high":15.05,"low":14.13,"close":14.52,"volume":1839162,"rsi_14":37.34,"sma_20":15.74,"sma_60":16.65,"sma_120":16.25},{"date":"2026-03-11","open":14.38,"high":14.38,"low":13.81,"close":14.22,"volume":2109556,"rsi_14":33.27,"sma_20":15.92,"sma_60":16.65,"sma_120":15.69},{"date":"2026-03-12","open":13.83,"high":13.94,"low":12.0,"close":12.45,"volume":5881586,"rsi_14":28.41,"sma_20":15.51,"sma_60":16.58,"sma_120":16.25},{"date":"2026-03-13","open":13.05,"high":13.28,"low":12.69,"close":13.17,"volume":3902533,"rsi_14":35.68,"sma_20":15.37,"sma_60":16.49,"sma_120":15.69},{"date":"2026-03-16","open":13.41,"high":13.88,"low":13.21,"close":13.32,"volume":3079953,"rsi_14":28.64,"sma_20":15.25,"sma_60":16.38,"sma_120":15.69},{"date":"2026-03-17","open":13.35,"high":13.67,"low":13.13,"close":13.39,"volume":1735605,"rsi_14":27.62,"sma_20":15.14,"sma_60":16.26,"sma_120":15.69},{"date":"2026-03-18","open":13.23,"high":13.41,"low":13.02,"close":13.28,"volume":1550270,"rsi_14":24.19,"sma_20":15.02,"sma_60":16.15,"sma_120":15.7},{"date":"2026-03-19","open":13.1,"high":13.6,"low":12.97,"close":13.5,"volume":1336947,"rsi_14":28.79,"sma_20":14.9,"sma_60":16.05,"sma_120":15.7},{"date":"2026-03-20","open":13.36,"high":13.6,"low":13.18,"close":13.58,"volume":2360426,"rsi_14":28.55,"sma_20":14.79,"sma_60":15.96,"sma_120":15.71},{"date":"2026-03-23","open":14.0,"high":14.12,"low":13.57,"close":13.66,"volume":1274969,"rsi_14":29.7,"sma_20":14.71,"sma_60":15.88,"sma_120":15.72},{"date":"2026-03-24","open":13.55,"high":13.95,"low":13.41,"close":13.9,"volume":1762658,"rsi_14":28.25,"sma_20":14.6,"sma_60":15.82,"sma_120":15.73},{"date":"2026-03-25","open":14.23,"high":14.51,"low":13.94,"close":14.15,"volume":2165486,"rsi_14":34.05,"sma_20":14.5,"sma_60":15.77,"sma_120":15.74},{"date":"2026-03-26","open":13.86,"high":14.36,"low":13.82,"close":13.96,"volume":1218018,"rsi_14":40.43,"sma_20":14.37,"sma_60":15.76,"sma_120":15.74},{"date":"2026-03-27","open":13.84,"high":13.86,"low":12.02,"close":12.41,"volume":4948162,"rsi_14":29.38,"sma_20":14.19,"sma_60":15.71,"sma_120":15.74},{"date":"2026-03-30","open":12.45,"high":13.02,"low":12.27,"close":12.85,"volume":1819479,"rsi_14":36.47,"sma_20":14.03,"sma_60":15.68,"sma_120":15.74},{"date":"2026-03-31","open":13.14,"high":13.9,"low":13.09,"close":13.88,"volume":2401889,"rsi_14":47.54,"sma_20":13.92,"sma_60":15.65,"sma_120":15.75},{"date":"2026-04-01","open":14.0,"high":14.66,"low":13.84,"close":14.43,"volume":2485962,"rsi_14":67.43,"sma_20":13.82,"sma_60":15.63,"sma_120":15.76},{"date":"2026-04-02","open":13.81,"high":14.89,"low":13.81,"close":14.81,"volume":1565438,"rsi_14":65.36,"sma_20":13.76,"sma_60":15.62,"sma_120":15.77},{"date":"2026-04-06","open":14.71,"high":14.9,"low":14.05,"close":14.08,"volume":1440848,"rsi_14":56.42,"sma_20":13.73,"sma_60":15.6,"sma_120":15.78},{"date":"2026-04-07","open":13.95,"high":14.06,"low":13.39,"close":13.71,"volume":1405532,"rsi_14":52.57,"sma_20":13.66,"sma_60":15.56,"sma_120":15.78},{"date":"2026-04-08","open":15.0,"high":15.61,"low":14.45,"close":14.84,"volume":2188850,"rsi_14":60.77,"sma_20":13.68,"sma_60":15.54,"sma_120":15.78},{"date":"2026-04-09","open":14.7,"high":14.73,"low":13.37,"close":13.4,"volume":1740008,"rsi_14":49.41,"sma_20":13.64,"sma_60":15.49,"sma_120":15.79},{"date":"2026-04-10","open":13.43,"high":13.6,"low":12.36,"close":12.79,"volume":3310061,"rsi_14":45.61,"sma_20":13.66,"sma_60":15.42,"sma_120":15.78},{"date":"2026-04-13","open":12.83,"high":14.27,"low":12.82,"close":14.13,"volume":3126170,"rsi_14":52.29,"sma_20":13.7,"sma_60":15.36,"sma_120":15.79},{"date":"2026-04-14","open":14.17,"high":14.8,"low":14.08,"close":14.53,"volume":1367456,"rsi_14":53.03,"sma_20":13.76,"sma_60":15.32,"sma_120":15.8},{"date":"2026-04-15","open":14.53,"high":14.86,"low":14.44,"close":14.53,"volume":949024,"rsi_14":51.87,"sma_20":13.82,"sma_60":15.29,"sma_120":15.8},{"date":"2026-04-16","open":14.29,"high":14.52,"low":14.02,"close":14.08,"volume":1303071,"rsi_14":50.58,"sma_20":13.86,"sma_60":15.24,"sma_120":15.79},{"date":"2026-04-17","open":14.55,"high":14.91,"low":14.38,"close":14.47,"volume":1592873,"rsi_14":61.12,"sma_20":13.91,"sma_60":15.21,"sma_120":15.8},{"date":"2026-04-20","open":14.25,"high":14.86,"low":14.11,"close":14.58,"volume":1432573,"rsi_14":59.69,"sma_20":13.96,"sma_60":15.18,"sma_120":15.8},{"date":"2026-04-21","open":14.59,"high":15.15,"low":14.16,"close":14.21,"volume":1531228,"rsi_14":52.0,"sma_20":13.99,"sma_60":15.14,"sma_120":15.8},{"date":"2026-04-22","open":14.44,"high":14.55,"low":13.97,"close":14.2,"volume":1040241,"rsi_14":48.51,"sma_20":14.0,"sma_60":15.11,"sma_120":15.79},{"date":"2026-04-23","open":14.18,"high":14.45,"low":13.5,"close":13.82,"volume":1006072,"rsi_14":43.6,"sma_20":13.99,"sma_60":15.08,"sma_120":15.78},{"date":"2026-04-24","open":13.82,"high":14.18,"low":13.74,"close":14.14,"volume":876142,"rsi_14":50.41,"sma_20":13.99,"sma_60":15.04,"sma_120":15.77},{"date":"2026-04-27","open":14.03,"high":14.36,"low":14.03,"close":14.21,"volume":1063436,"rsi_14":53.56,"sma_20":14.08,"sma_60":15.0,"sma_120":15.76},{"date":"2026-04-28","open":14.21,"high":14.3,"low":13.71,"close":14.04,"volume":1229375,"rsi_14":43.4,"sma_20":14.14,"sma_60":14.97,"sma_120":15.75},{"date":"2026-04-29","open":13.89,"high":14.06,"low":13.22,"close":13.53,"volume":1274599,"rsi_14":51.27,"sma_20":14.13,"sma_60":14.93,"sma_120":15.73},{"date":"2026-04-30","open":13.54,"high":14.16,"low":13.54,"close":14.1,"volume":1189355,"rsi_14":62.87,"sma_20":14.11,"sma_60":14.86,"sma_120":15.7},{"date":"2026-05-01","open":14.2,"high":14.4,"low":14.03,"close":14.27,"volume":983568,"rsi_14":51.79,"sma_20":14.08,"sma_60":14.8,"sma_120":15.68},{"date":"2026-05-04","open":14.15,"high":14.83,"low":14.15,"close":14.5,"volume":2214430,"rsi_14":49.6,"sma_20":14.1,"sma_60":14.74,"sma_120":15.66},{"date":"2026-05-05","open":14.74,"high":14.83,"low":13.64,"close":13.78,"volume":3187717,"rsi_14":41.61,"sma_20":14.11,"sma_60":14.67,"sma_120":15.63},{"date":"2026-05-06","open":14.64,"high":14.98,"low":12.98,"close":14.43,"volume":4900345,"rsi_14":53.75,"sma_20":14.09,"sma_60":14.62,"sma_120":15.61},{"date":"2026-05-07","open":14.58,"high":15.06,"low":14.22,"close":14.69,"volume":1950183,"rsi_14":52.42,"sma_20":14.15,"sma_60":14.57,"sma_120":15.59},{"date":"2026-05-08","open":14.46,"high":14.46,"low":13.55,"close":13.81,"volume":1522133,"rsi_14":42.75,"sma_20":14.2,"sma_60":14.51,"sma_120":15.56},{"date":"2026-05-11","open":13.91,"high":14.1,"low":13.43,"close":13.54,"volume":1505374,"rsi_14":43.57,"sma_20":14.17,"sma_60":14.41,"sma_120":15.53},{"date":"2026-05-12","open":13.42,"high":13.72,"low":13.26,"close":13.63,"volume":1233353,"rsi_14":44.61,"sma_20":14.13,"sma_60":14.38,"sma_120":15.5},{"date":"2026-05-13","open":13.54,"high":13.57,"low":12.95,"close":13.13,"volume":1285899,"rsi_14":43.62,"sma_20":14.06,"sma_60":14.34,"sma_120":15.72},{"date":"2026-05-14","open":13.19,"high":13.35,"low":12.96,"close":13.18,"volume":1600088,"rsi_14":40.66,"sma_20":14.01,"sma_60":14.3,"sma_120":15.44},{"date":"2026-05-15","open":12.93,"high":13.15,"low":12.81,"close":12.83,"volume":1563597,"rsi_14":37.27,"sma_20":13.93,"sma_60":14.25,"sma_120":15.41},{"date":"2026-05-18","open":12.82,"high":13.39,"low":12.5,"close":12.71,"volume":1593298,"rsi_14":37.62,"sma_20":13.84,"sma_60":14.19,"sma_120":15.37},{"date":"2026-05-19","open":12.71,"high":13.02,"low":12.53,"close":12.96,"volume":1247172,"rsi_14":44.42,"sma_20":13.78,"sma_60":14.16,"sma_120":15.33},{"date":"2026-05-20","open":13.05,"high":13.99,"low":12.91,"close":13.96,"volume":1918797,"rsi_14":48.74,"sma_20":13.76,"sma_60":14.12,"sma_120":15.31},{"date":"2026-05-21","open":13.74,"high":13.92,"low":13.39,"close":13.87,"volume":1075842,"rsi_14":46.34,"sma_20":13.77,"sma_60":14.08,"sma_120":15.28},{"date":"2026-05-22","open":14.0,"high":14.27,"low":13.73,"close":13.88,"volume":1235006,"rsi_14":44.08,"sma_20":13.75,"sma_60":14.04,"sma_120":15.26},{"date":"2026-05-26","open":14.0,"high":14.19,"low":13.66,"close":14.13,"volume":904542,"rsi_14":53.67,"sma_20":13.75,"sma_60":14.01,"sma_120":15.26},{"date":"2026-05-27","open":14.12,"high":14.18,"low":13.75,"close":13.84,"volume":2775258,"rsi_14":43.31,"sma_20":13.74,"sma_60":13.97,"sma_120":15.25},{"date":"2026-05-28","open":13.87,"high":15.22,"low":13.81,"close":15.19,"volume":1579192,"rsi_14":54.55,"sma_20":13.82,"sma_60":13.96,"sma_120":15.26},{"date":"2026-05-29","open":15.19,"high":15.59,"low":15.1,"close":15.15,"volume":2293281,"rsi_14":64.38,"sma_20":13.87,"sma_60":13.93,"sma_120":15.26},{"date":"2026-06-01","open":14.99,"high":15.47,"low":14.74,"close":15.23,"volume":1571654,"rsi_14":68.9,"sma_20":13.92,"sma_60":13.92,"sma_120":15.27},{"date":"2026-06-02","open":15.18,"high":15.33,"low":14.84,"close":15.14,"volume":1631598,"rsi_14":66.89,"sma_20":13.95,"sma_60":13.93,"sma_120":15.28},{"date":"2026-06-03","open":15.05,"high":16.0,"low":14.76,"close":15.99,"volume":2236706,"rsi_14":79.67,"sma_20":14.06,"sma_60":13.95,"sma_120":15.3},{"date":"2026-06-04","open":16.0,"high":18.12,"low":15.96,"close":18.08,"volume":4416008,"rsi_14":85.71,"sma_20":14.25,"sma_60":14.0,"sma_120":15.33},{"date":"2026-06-05","open":17.9,"high":18.29,"low":16.68,"close":16.9,"volume":2164035,"rsi_14":76.46,"sma_20":14.36,"sma_60":14.05,"sma_120":15.35},{"date":"2026-06-08","open":17.16,"high":17.49,"low":16.68,"close":16.7,"volume":1749389,"rsi_14":75.68,"sma_20":14.5,"sma_60":14.12,"sma_120":15.35},{"date":"2026-06-09","open":16.93,"high":17.53,"low":16.54,"close":17.36,"volume":2216600,"rsi_14":76.89,"sma_20":14.69,"sma_60":14.19,"sma_120":15.34},{"date":"2026-06-10","open":17.15,"high":18.23,"low":17.01,"close":17.07,"volume":3006064,"rsi_14":70.82,"sma_20":14.87,"sma_60":14.25,"sma_120":15.31},{"date":"2026-06-11","open":17.72,"high":19.31,"low":16.8,"close":18.73,"volume":5433572,"rsi_14":76.88,"sma_20":15.15,"sma_60":14.34,"sma_120":15.3},{"date":"2026-06-12","open":19.52,"high":19.52,"low":17.1,"close":17.6,"volume":2984825,"rsi_14":68.31,"sma_20":15.37,"sma_60":14.41,"sma_120":15.28},{"date":"2026-06-15","open":18.38,"high":18.38,"low":17.13,"close":17.46,"volume":2852780,"rsi_14":66.57,"sma_20":15.6,"sma_60":14.48,"sma_120":15.26},{"date":"2026-06-16","open":16.16,"high":18.06,"low":15.9,"close":17.22,"volume":6864844,"rsi_14":66.9,"sma_20":15.82,"sma_60":14.54,"sma_120":15.25},{"date":"2026-06-17","open":16.84,"high":17.39,"low":16.43,"close":16.78,"volume":13517714,"rsi_14":58.75,"sma_20":16.01,"sma_60":14.59,"sma_120":15.24},{"date":"2026-06-18","open":17.11,"high":17.57,"low":17.0,"close":17.53,"volume":3883147,"rsi_14":62.14,"sma_20":16.19,"sma_60":14.65,"sma_120":15.24},{"date":"2026-06-22","open":17.5,"high":17.89,"low":17.27,"close":17.37,"volume":2261989,"rsi_14":60.83,"sma_20":16.37,"sma_60":14.71,"sma_120":15.24},{"date":"2026-06-23","open":17.14,"high":17.89,"low":17.13,"close":17.23,"volume":2272806,"rsi_14":60.52,"sma_20":16.53,"sma_60":14.76,"sma_120":15.26},{"date":"2026-06-24","open":17.68,"high":19.74,"low":17.54,"close":19.34,"volume":5523583,"rsi_14":64.97,"sma_20":16.8,"sma_60":14.88,"sma_120":15.29},{"date":"2026-06-25","open":19.61,"high":20.64,"low":19.53,"close":20.25,"volume":3961781,"rsi_14":60.84,"sma_20":17.12,"sma_60":15.0,"sma_120":15.34},{"date":"2026-06-26","open":20.07,"high":21.0,"low":19.96,"close":20.96,"volume":6474446,"rsi_14":71.28,"sma_20":17.4,"sma_60":15.12,"sma_120":15.38},{"date":"2026-06-29","open":21.2,"high":21.64,"low":20.73,"close":21.4,"volume":3524441,"rsi_14":74.03,"sma_20":17.72,"sma_60":15.23,"sma_120":15.43},{"date":"2026-06-30","open":21.08,"high":21.56,"low":20.7,"close":21.45,"volume":3421386,"rsi_14":72.3,"sma_20":18.03,"sma_60":15.34,"sma_120":15.48},{"date":"2026-07-01","open":21.46,"high":22.54,"low":21.4,"close":22.37,"volume":3284993,"rsi_14":77.04,"sma_20":18.39,"sma_60":15.48,"sma_120":15.54},{"date":"2026-07-02","open":22.5,"high":22.8,"low":21.09,"close":21.19,"volume":3393935,"rsi_14":63.2,"sma_20":18.65,"sma_60":15.61,"sma_120":15.58},{"date":"2026-07-06","open":21.11,"high":21.9,"low":21.0,"close":21.5,"volume":2525680,"rsi_14":72.94,"sma_20":18.82,"sma_60":15.72,"sma_120":15.63},{"date":"2026-07-07","open":21.37,"high":21.63,"low":20.45,"close":20.82,"volume":2440474,"rsi_14":68.58,"sma_20":19.02,"sma_60":15.84,"sma_120":15.66},{"date":"2026-07-08","open":20.11,"high":20.57,"low":19.77,"close":20.16,"volume":2513999,"rsi_14":65.54,"sma_20":19.19,"sma_60":15.96,"sma_120":15.69},{"date":"2026-07-09","open":20.39,"high":21.94,"low":20.25,"close":21.8,"volume":3005961,"rsi_14":73.55,"sma_20":19.41,"sma_60":16.09,"sma_120":15.82},{"date":"2026-07-10","open":21.92,"high":22.13,"low":20.72,"close":21.06,"volume":1907792,"rsi_14":66.57,"sma_20":19.61,"sma_60":16.2,"sma_120":15.76},{"date":"2026-07-13","open":20.76,"high":21.55,"low":20.46,"close":21.02,"volume":1844673,"rsi_14":67.33,"sma_20":19.73,"sma_60":16.31,"sma_120":15.8},{"date":"2026-07-14","open":21.16,"high":21.54,"low":20.84,"close":21.43,"volume":1889331,"rsi_14":69.44,"sma_20":19.92,"sma_60":16.43,"sma_120":15.84},{"date":"2026-07-15","open":21.77,"high":22.99,"low":21.69,"close":22.9,"volume":3986034,"rsi_14":67.52,"sma_20":20.19,"sma_60":16.57,"sma_120":15.89},{"date":"2026-07-16","open":22.88,"high":23.15,"low":21.46,"close":22.1,"volume":2447739,"rsi_14":59.2,"sma_20":20.43,"sma_60":16.7,"sma_120":15.94},{"date":"2026-07-17","open":21.43,"high":23.02,"low":21.36,"close":22.92,"volume":3233067,"rsi_14":59.65,"sma_20":20.74,"sma_60":16.84,"sma_120":15.99},{"date":"2026-07-20","open":22.54,"high":22.9,"low":21.63,"close":21.86,"volume":2140016,"rsi_14":52.13,"sma_20":20.96,"sma_60":16.97,"sma_120":16.04},{"date":"2026-07-21","open":21.63,"high":22.6,"low":20.9,"close":22.58,"volume":3505218,"rsi_14":54.93,"sma_20":21.22,"sma_60":17.12,"sma_120":16.1},{"date":"2026-07-22","open":22.25,"high":22.65,"low":21.54,"close":21.95,"volume":2355574,"rsi_14":48.12,"sma_20":21.45,"sma_60":17.25,"sma_120":16.14},{"date":"2026-07-23","open":21.95,"high":22.91,"low":21.95,"close":22.31,"volume":2763907,"rsi_14":55.42,"sma_20":21.6,"sma_60":17.38,"sma_120":16.19},{"date":"2026-07-24","open":22.56,"high":22.77,"low":21.83,"close":22.27,"volume":2819965,"rsi_14":53.82,"sma_20":21.7,"sma_60":17.52,"sma_120":16.24},{"date":"2026-07-27","open":22.7,"high":23.0,"low":21.78,"close":22.54,"volume":2437487,"rsi_14":58.9,"sma_20":21.78,"sma_60":17.67,"sma_120":16.3},{"date":"2026-07-28","open":22.72,"high":22.99,"low":21.93,"close":22.52,"volume":1678937,"rsi_14":63.08,"sma_20":21.84,"sma_60":17.81,"sma_120":16.34},{"date":"2026-07-29","open":22.48,"high":23.08,"low":21.74,"close":22.56,"volume":3147510,"rsi_14":55.12,"sma_20":21.89,"sma_60":17.95,"sma_120":16.37},{"date":"2026-07-30","open":22.2,"high":24.34,"low":22.07,"close":24.18,"volume":5284113,"rsi_14":68.8,"sma_20":21.98,"sma_60":18.11,"sma_120":16.42},{"date":"2026-07-31","open":24.57,"high":24.57,"low":22.41,"close":22.57,"volume":2993184,"rsi_14":57.85,"sma_20":22.05,"sma_60":18.26,"sma_120":16.46},{"date":"2026-08-03","open":22.91,"high":23.56,"low":21.83,"close":23.11,"volume":2591235,"rsi_14":58.4,"sma_20":22.13,"sma_60":18.4,"sma_120":16.45},{"date":"2026-08-04","open":23.6,"high":24.62,"low":23.03,"close":24.55,"volume":3291487,"rsi_14":58.27,"sma_20":22.32,"sma_60":18.56,"sma_120":16.53},{"date":"2026-08-05","open":24.54,"high":24.96,"low":24.22,"close":24.6,"volume":2415866,"rsi_14":63.56,"sma_20":22.54,"sma_60":18.74,"sma_120":16.6},{"date":"2026-08-06","open":24.58,"high":24.58,"low":23.41,"close":23.6,"volume":2466112,"rsi_14":53.62,"sma_20":22.63,"sma_60":18.91,"sma_120":16.67},{"date":"2026-08-07","open":24.69,"high":24.95,"low":24.28,"close":24.93,"volume":2495201,"rsi_14":65.87,"sma_20":22.83,"sma_60":19.1,"sma_120":16.74},{"date":"2026-08-10","open":24.9,"high":26.16,"low":24.65,"close":25.45,"volume":2366094,"rsi_14":65.15,"sma_20":23.05,"sma_60":19.31,"sma_120":16.82},{"date":"2026-08-11","open":25.38,"high":26.09,"low":25.01,"close":25.39,"volume":2956649,"rsi_14":69.33,"sma_20":23.24,"sma_60":19.51,"sma_120":16.9},{"date":"2026-08-12","open":25.34,"high":25.54,"low":24.86,"close":25.25,"volume":1706891},{"date":"2026-08-13","open":25.54,"high":25.54,"low":24.41,"close":24.46,"volume":1537646,"rsi_14":61.61,"sma_20":23.48,"sma_60":19.91,"sma_120":17.05},{"date":"2026-08-14","open":24.27,"high":24.95,"low":24.0,"close":24.74,"volume":1743593,"rsi_14":61.65,"sma_20":23.57,"sma_60":20.11,"sma_120":17.13},{"date":"2026-08-17","open":24.45,"high":25.64,"low":24.45,"close":24.77,"volume":2668386,"rsi_14":61.9,"sma_20":23.72,"sma_60":20.29,"sma_120":17.21},{"date":"2026-08-18","open":24.24,"high":25.15,"low":23.92,"close":24.56,"volume":1878377,"rsi_14":60.4,"sma_20":23.82,"sma_60":20.47,"sma_120":17.28},{"date":"2026-08-19","open":25.38,"high":26.16,"low":25.16,"close":25.49,"volume":2145837,"rsi_14":57.33,"sma_20":23.99,"sma_60":20.66,"sma_120":17.35},{"date":"2026-08-20","open":24.78,"high":26.09,"low":24.78,"close":25.44,"volume":1966210,"rsi_14":69.47,"sma_20":24.15,"sma_60":20.85,"sma_120":17.43},{"date":"2026-08-21","open":25.37,"high":26.03,"low":24.93,"close":25.99,"volume":1816948,"rsi_14":69.51,"sma_20":24.34,"sma_60":21.05,"sma_120":17.51},{"date":"2026-08-24","open":25.8,"high":25.99,"low":25.09,"close":25.55,"volume":1694427,"rsi_14":57.84,"sma_20":24.49,"sma_60":21.22,"sma_120":17.59},{"date":"2026-08-25","open":25.8,"high":26.49,"low":25.23,"close":26.25,"volume":1221787,"rsi_14":61.74,"sma_20":24.67,"sma_60":21.41,"sma_120":17.67},{"date":"2026-08-26","open":26.0,"high":26.51,"low":25.82,"close":26.16,"volume":1387277,"rsi_14":70.92,"sma_20":24.85,"sma_60":21.59,"sma_120":17.76},{"date":"2026-08-27","open":26.23,"high":26.87,"low":26.11,"close":26.44,"volume":1944721,"rsi_14":64.89,"sma_20":24.96,"sma_60":21.78,"sma_120":17.85},{"date":"2026-08-28","open":26.54,"high":26.58,"low":25.13,"close":25.19,"volume":1509096,"rsi_14":47.76,"sma_20":25.1,"sma_60":21.93,"sma_120":17.94},{"date":"2026-08-31","open":24.61,"high":25.02,"low":23.86,"close":24.92,"volume":2237634},{"date":"2026-09-01","open":24.91,"high":25.11,"low":24.2,"close":24.34,"volume":1621010,"rsi_14":42.95,"sma_20":25.18,"sma_60":22.17,"sma_120":18.11},{"date":"2026-09-02","open":24.4,"high":25.23,"low":24.18,"close":24.66,"volume":1623149,"rsi_14":51.67,"sma_20":25.18,"sma_60":22.3,"sma_120":18.21},{"date":"2026-09-03","open":25.18,"high":25.36,"low":23.84,"close":24.57,"volume":2161036},{"date":"2026-09-04","open":24.06,"high":24.4,"low":23.94,"close":24.28,"volume":1404316,"rsi_14":45.95,"sma_20":25.2,"sma_60":22.54,"sma_120":18.4},{"date":"2026-09-08","open":23.98,"high":24.6,"low":23.62,"close":24.34,"volume":1358580,"rsi_14":48.14,"sma_20":25.14,"sma_60":22.64,"sma_120":18.49},{"date":"2026-09-09","open":24.05,"high":24.68,"low":23.89,"close":24.42,"volume":1106844,"rsi_14":39.41,"sma_20":25.09,"sma_60":22.75,"sma_120":18.58},{"date":"2026-09-10","open":23.81,"high":24.65,"low":23.53,"close":24.23,"volume":1071432,"rsi_14":38.34,"sma_20":25.04,"sma_60":22.86,"sma_120":18.67},{"date":"2026-09-11","open":24.23,"high":24.79,"low":23.93,"close":24.2,"volume":1238268,"rsi_14":30.84,"sma_20":25.03,"sma_60":22.98,"sma_120":18.76},{"date":"2026-09-14","open":24.26,"high":24.88,"low":23.96,"close":24.78,"volume":1730383,"rsi_14":42.0,"sma_20":25.03,"sma_60":23.11,"sma_120":18.85},{"date":"2026-09-15","open":24.8,"high":27.34,"low":24.71,"close":26.68,"volume":4124280},{"date":"2026-09-16","open":27.09,"high":28.72,"low":27.03,"close":27.67,"volume":5026486,"rsi_14":60.93,"sma_20":25.28,"sma_60":23.44,"sma_120":19.07},{"date":"2026-09-17","open":28.23,"high":28.72,"low":27.77,"close":28.55,"volume":3279757},{"date":"2026-09-18","open":28.55,"high":28.68,"low":27.91,"close":28.61,"volume":2985539,"rsi_14":77.06,"sma_20":25.59,"sma_60":23.78,"sma_120":19.33},{"date":"2026-09-21","open":28.69,"high":28.78,"low":27.7,"close":27.86,"volume":1458727,"rsi_14":71.62,"sma_20":25.69,"sma_60":23.91,"sma_120":19.45},{"date":"2026-09-22","open":27.3,"high":28.36,"low":26.73,"close":28.06,"volume":4000158,"rsi_14":78.97,"sma_20":25.81,"sma_60":24.03,"sma_120":19.57},{"date":"2026-09-23","open":27.74,"high":28.35,"low":27.6,"close":27.89,"volume":1079717,"rsi_14":75.76,"sma_20":25.89,"sma_60":24.13,"sma_120":19.68},{"date":"2026-09-24","open":28.0,"high":29.58,"low":27.5,"close":29.57,"volume":3610497,"rsi_14":81.81,"sma_20":26.06,"sma_60":24.27,"sma_120":19.81},{"date":"2026-09-25","open":29.96,"high":29.96,"low":28.88,"close":29.43,"volume":1686003,"rsi_14":83.4,"sma_20":26.21,"sma_60":24.39,"sma_120":19.93},{"date":"2026-09-28","open":29.0,"high":29.52,"low":28.07,"close":28.51,"volume":2638957,"rsi_14":74.33,"sma_20":26.38,"sma_60":24.51,"sma_120":20.06},{"date":"2026-09-29","open":29.28,"high":29.8,"low":28.63,"close":28.77,"volume":2508234,"rsi_14":74.86,"sma_20":26.57,"sma_60":24.63,"sma_120":20.17},{"date":"2026-09-30","open":28.8,"high":29.52,"low":28.75,"close":28.9,"volume":1508275,"rsi_14":76.87,"sma_20":26.8,"sma_60":24.76,"sma_120":20.3},{"date":"2026-10-01","open":28.89,"high":29.0,"low":27.14,"close":27.37,"volume":6018788,"rsi_14":65.55,"sma_20":26.93,"sma_60":24.89,"sma_120":20.42},{"date":"2026-10-02","open":27.59,"high":28.41,"low":27.31,"close":28.35,"volume":1575446,"rsi_14":66.86,"sma_20":27.12,"sma_60":24.99,"sma_120":20.54},{"date":"2026-10-05","open":28.57,"high":29.86,"low":28.16,"close":29.84,"volume":1425150,"rsi_14":65.52,"sma_20":27.4,"sma_60":25.14,"sma_120":20.67},{"date":"2026-10-06","open":30.22,"high":30.74,"low":26.85,"close":26.9,"volume":2533775},{"date":"2026-10-07","open":26.39,"high":26.93,"low":25.86,"close":26.28,"volume":2120225,"rsi_14":40.44,"sma_20":27.62,"sma_60":25.32,"sma_120":20.88},{"date":"2026-10-08","open":26.0,"high":26.14,"low":25.12,"close":26.09,"volume":2646924,"rsi_14":39.5,"sma_20":27.72,"sma_60":25.37,"sma_120":20.97},{"date":"2026-10-09","open":26.11,"high":26.85,"low":25.97,"close":26.49,"volume":1525258,"rsi_14":44.12,"sma_20":27.83,"sma_60":25.45,"sma_120":21.07},{"date":"2026-10-12","open":26.31,"high":26.49,"low":24.76,"close":25.57,"volume":3121956,"rsi_14":39.94,"sma_20":27.87,"sma_60":25.49,"sma_120":21.17},{"date":"2026-10-13","open":25.38,"high":25.86,"low":24.66,"close":25.28,"volume":1954784,"rsi_14":39.55,"sma_20":27.8,"sma_60":25.55,"sma_120":21.26},{"date":"2026-10-14","open":24.59,"high":26.33,"low":24.33,"close":25.62,"volume":1884113,"rsi_14":32.29,"sma_20":27.7,"sma_60":25.6,"sma_120":21.36},{"date":"2026-10-15","open":25.47,"high":25.91,"low":24.88,"close":25.58,"volume":1734427,"rsi_14":32.58,"sma_20":27.55,"sma_60":25.66,"sma_120":21.45},{"date":"2026-10-16","open":25.41,"high":25.65,"low":23.95,"close":24.02,"volume":1947565,"rsi_14":30.8,"sma_20":27.32,"sma_60":25.69,"sma_120":21.53},{"date":"2026-10-19","open":24.3,"high":24.88,"low":23.86,"close":23.95,"volume":1192873,"rsi_14":29.04,"sma_20":27.12,"sma_60":25.71,"sma_120":21.62},{"date":"2026-10-20","open":24.07,"high":24.89,"low":23.85,"close":24.42,"volume":1245363,"rsi_14":31.08,"sma_20":26.94,"sma_60":25.75,"sma_120":21.71},{"date":"2026-10-21","open":24.36,"high":25.74,"low":24.25,"close":25.33,"volume":1719476,"rsi_14":40.91,"sma_20":26.81,"sma_60":25.79,"sma_120":21.8},{"date":"2026-10-22","open":25.39,"high":25.68,"low":23.91,"close":24.41,"volume":1258706,"rsi_14":32.35,"sma_20":26.56,"sma_60":25.82,"sma_120":21.89},{"date":"2026-10-23","open":24.23,"high":25.62,"low":23.82,"close":25.51,"volume":1922106,"rsi_14":29.9,"sma_20":26.36,"sma_60":25.85,"sma_120":21.98}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.34,"ttm_eps":null,"close":3.62},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.04,"ttm_eps":null,"close":5.12},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.64,"ttm_eps":null,"close":5.995},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.49,"ttm_eps":null,"close":7.43},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.79,"ttm_eps":null,"close":11.65},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":6.54,"ttm_eps":null,"close":14.96},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":6.63,"ttm_eps":null,"close":16.24},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":5.73,"ttm_eps":null,"close":13.88},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":13.41,"ttm_eps":null,"close":21.45}],"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":"Adaptive Biotechnologies Corporation","phase":"above-fold","symbol_resolved":true}