{"status":"ok","report":{"price_analysis":{"current":16.03,"change_1d":0.5,"change_7d":14.4,"change_30d":-19.4,"high_30d":20.87,"low_30d":13.205,"position_in_range":37.0,"support":13.97,"resistance":20.1},"summary":"Alkami Technology Inc(ALKT)은 Technology 섹터 US 시장 종목입니다, 시가총액 17.14억. 현재가 $16.03, 전일 대비 +0.5%, 30일 -19.4%. ROE -2.5%. 기술적 시그널: RSI 73(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.5%로 적자 상태입니다. 시가총액 17.14억. 매출 4.90억, 영업이익 -3578.70만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":4.58,"roe":-2.45,"eps":-0.01,"revenue":489727000.0,"operating_income":-35787000.0,"net_income":-45108000.0,"market_cap":1714280260,"profit_margin":-9.21,"roa":-1.07,"operating_margin":-7.31,"gross_margin":56.85,"debt_ratio":0.9875398770807082,"total_assets":831081000.0,"total_equity":362677000.0,"total_debt":358158000.0,"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) 72.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.43)가 시그널선(-0.85)을 상회합니다(골든크로스). SMA20 14, SMA60 18 — 혼조세입니다. 볼린저밴드 13~16 (현재 위치 114%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 73","rsi_14":72.81553398058252,"macd":-0.4343235340277154,"macd_signal":-0.8463004849811697,"sma_20":14.258499999999998,"sma_60":17.5775,"bb_upper":15.640820874471624,"bb_lower":12.876179125528372,"atr_14":0.5408142857142856},"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 4.58x) — 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 +2.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.9,"unit":"%","percentile":54,"direction":"higher_better"},{"name":"영업이익 성장률","value":-35.1,"unit":"%","percentile":23,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.5%","metrics":[{"name":"ROE","value":-2.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-7.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-9.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":56,"summary":"RSI 73","metrics":[{"name":"RSI (14)","value":72.8,"unit":"","percentile":73,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-19.4,"unit":"%","percentile":26,"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":44,"summary":"유동비율 2.1x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":2.13,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.86,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-17.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 4.58x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +2.9%"},"profitability":{"grade":"C","reason":"ROE -2.5%"},"momentum":{"grade":"C","reason":"RSI 73"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.45,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.96,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.99,"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":0.93,"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":56.85,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-7.31,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-9.21,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 73 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 73 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":4.58,"per_5y_high":174.99,"per_5y_low":34.17,"per_5y_avg":80.62,"per_percentile":null,"pbr_5y_high":11.21,"pbr_5y_low":4.61,"pbr_5y_avg":8.2,"pbr_percentile":0.0,"per_5y_median":67.06,"pbr_5y_median":8.58,"history":[{"quarter":"2024-Q2","per":null,"pbr":9.5},{"quarter":"2024-Q3","per":null,"pbr":10.17},{"quarter":"2024-Q4","per":null,"pbr":11.21},{"quarter":"2025-Q1","per":174.99,"pbr":8.58},{"quarter":"2025-Q2","per":92.57,"pbr":9.56},{"quarter":"2025-Q3","per":67.94,"pbr":7.74},{"quarter":"2025-Q4","per":66.18,"pbr":6.96},{"quarter":"2026-Q1","per":34.17,"pbr":4.61},{"quarter":"2026-Q2","per":47.86,"pbr":5.45},{"quarter":"현재","per":null,"pbr":4.58}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":28.48,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":31.54,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":36.68,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":26.25,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":30.14,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":24.84,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":23.07,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":15.67,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":18.12,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-03","per":174.99,"eps":0.15,"close":26.25,"source":"reported"},{"date":"2025-04","per":177.92,"eps":0.15,"close":26.69,"source":"reported"},{"date":"2025-05","per":190.92,"eps":0.15,"close":28.64,"source":"reported"},{"date":"2025-06","per":92.57,"eps":0.3256,"close":30.14,"source":"reported"},{"date":"2025-07","per":68.46,"eps":0.3256,"close":22.29,"source":"reported"},{"date":"2025-08","per":78.62,"eps":0.3256,"close":25.6,"source":"reported"},{"date":"2025-09","per":67.94,"eps":0.3656,"close":24.84,"source":"reported"},{"date":"2025-10","per":55.5,"eps":0.3656,"close":20.29,"source":"reported"},{"date":"2025-11","per":58.32,"eps":0.3656,"close":21.32,"source":"reported"},{"date":"2025-12","per":66.18,"eps":0.3486,"close":23.07,"source":"reported"},{"date":"2026-01","per":60.79,"eps":0.3486,"close":21.19,"source":"reported"},{"date":"2026-02","per":47.46,"eps":0.3486,"close":16.55,"source":"reported"},{"date":"2026-03","per":34.17,"eps":0.4586,"close":15.67,"source":"reported"},{"date":"2026-04","per":34.41,"eps":0.4586,"close":15.78,"source":"reported"},{"date":"2026-05","per":39.62,"eps":0.4586,"close":18.17,"source":"reported"},{"date":"2026-06","per":47.86,"eps":0.3786,"close":18.12,"source":"reported"},{"date":"2026-07","per":47.99,"eps":0.3786,"close":18.17,"source":"reported"},{"date":"2026-08","per":53.88,"eps":0.3786,"close":20.4,"source":"reported"},{"date":"2026-09","per":36.16,"eps":0.3786,"close":13.69,"source":"reported"},{"date":"2026-10","per":42.34,"eps":0.3786,"close":16.03,"source":"reported"}],"trailing_per_history_meta":{"avg":73.8,"std":47.52,"upper_1sd":121.33,"lower_1sd":26.28,"current":42.34,"count":20},"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":"4.6배"},{"label":"ROE","value":"-2.5%"}],"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":"2026-10-23T23:12:42.851113+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":4.675,"roe":-0.0245397419742636,"dividend_yield":0.0,"eps":-0.01,"revenue":129844000.0,"operating_income":-7705000.0,"net_income":-8900000.0,"market_cap":1749728000.0,"profit_margin":-0.06854379101075136,"operating_margin":-0.05934043929638643,"roa":-0.010708944134205933,"gross_margin":0.5684744770647855,"total_equity":362677000.0,"total_assets":831081000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":4.675,"roe":-0.026879515666902287,"dividend_yield":null,"eps":0.17,"revenue":126138000.0,"operating_income":-5705000.0,"net_income":-9963000.0,"market_cap":1837519000.0,"profit_margin":-0.07898492127669696,"operating_margin":-0.04522824208406666,"roa":-0.012013181581958644,"gross_margin":0.5720877134566903,"total_equity":370654000.0,"total_assets":829339000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.031600694933558715,"dividend_yield":null,"eps":0.0886,"revenue":120791000.0,"operating_income":-9496000.0,"net_income":-11441000.0,"market_cap":null,"profit_margin":-0.09471732165475905,"operating_margin":-0.07861512861057529,"roa":-0.013504054993525938,"gross_margin":0.5718886340869767,"total_equity":362049000.0,"total_assets":847227000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0422831290200962,"dividend_yield":null,"eps":0.13,"revenue":112954000.0,"operating_income":-12881000.0,"net_income":-14804000.0,"market_cap":null,"profit_margin":-0.13106220231244578,"operating_margin":-0.11403757281725305,"roa":-0.017725626365731734,"gross_margin":0.5678594826212441,"total_equity":350116000.0,"total_assets":835175000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.039506883400772054,"dividend_yield":null,"eps":0.07,"revenue":112059000.0,"operating_income":-15863000.0,"net_income":-13591000.0,"market_cap":null,"profit_margin":-0.12128432343676099,"operating_margin":-0.14155935712437198,"roa":-0.016172272602330586,"gross_margin":0.5855665319162227,"total_equity":344016000.0,"total_assets":840389000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.023398115218354467,"dividend_yield":null,"eps":0.06,"revenue":97835000.0,"operating_income":-15396000.0,"net_income":-7816000.0,"market_cap":null,"profit_margin":-0.07988961005775029,"operating_margin":-0.15736699545152552,"roa":-0.009336316431367443,"gross_margin":0.5903817652169469,"total_equity":334044000.0,"total_assets":837161000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.021407164664033834,"dividend_yield":null,"eps":0.1056,"revenue":89656000.0,"operating_income":-8626000.0,"net_income":-7643000.0,"market_cap":null,"profit_margin":-0.08524805924868385,"operating_margin":-0.09621218881056483,"roa":-0.01747862338975066,"gross_margin":0.593490675470688,"total_equity":357030000.0,"total_assets":437277000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.027893318838182118,"dividend_yield":null,"eps":0.09,"revenue":85906000.0,"operating_income":-10428000.0,"net_income":-9442000.0,"market_cap":null,"profit_margin":-0.10991083277070286,"operating_margin":-0.12138849440085675,"roa":-0.02236417941557534,"gross_margin":0.5892137918189649,"total_equity":338504000.0,"total_assets":422193000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.03764548388674263,"dividend_yield":null,"eps":-0.10559069752555826,"revenue":82160000.0,"operating_income":-13207000.0,"net_income":-12317000.0,"market_cap":null,"profit_margin":-0.14991480038948393,"operating_margin":-0.16074732229795521,"roa":-0.030498418994842232,"gross_margin":0.593610029211295,"total_equity":327184000.0,"total_assets":403857000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.09801237678084823,"revenue":76127000.0,"operating_income":-12365000.0,"net_income":-11433000.0,"market_cap":null,"profit_margin":-0.15018324641717132,"operating_margin":-0.1624259461163582,"roa":null,"gross_margin":0.5784018810671641,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0391240255923383,"dividend_yield":null,"eps":-0.10898551089083561,"revenue":71369000.0,"operating_income":-13099000.0,"net_income":-12713000.0,"market_cap":null,"profit_margin":-0.1781305608877804,"operating_margin":-0.18353907158570248,"roa":-0.031796410929781777,"gross_margin":0.5597528338634421,"total_equity":324941000.0,"total_assets":399825000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.04811381173559166,"dividend_yield":null,"eps":-0.13267204959856618,"revenue":67703000.0,"operating_income":-15787000.0,"net_income":-15476000.0,"market_cap":null,"profit_margin":-0.22858662097691387,"operating_margin":-0.23318021357990046,"roa":-0.03209503248699172,"gross_margin":0.5398579088075861,"total_equity":321654000.0,"total_assets":482193000.0}],"current_price":16.03,"change_pct":0.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-04-14","close":43.0},{"date":"2021-04-15","close":41.63},{"date":"2021-04-16","close":42.13},{"date":"2021-04-19","close":41.57},{"date":"2021-04-20","close":41.44},{"date":"2021-04-21","close":42.05},{"date":"2021-04-22","close":44.24},{"date":"2021-04-23","close":44.63},{"date":"2021-04-26","close":45.83},{"date":"2021-04-27","close":46.71},{"date":"2021-04-28","close":47.0},{"date":"2021-04-29","close":47.67},{"date":"2021-04-30","close":47.69},{"date":"2021-05-03","close":46.46},{"date":"2021-05-04","close":42.5},{"date":"2021-05-05","close":42.71},{"date":"2021-05-06","close":41.93},{"date":"2021-05-07","close":38.65},{"date":"2021-05-10","close":38.92},{"date":"2021-05-11","close":36.03},{"date":"2021-05-12","close":32.65},{"date":"2021-05-13","close":31.02},{"date":"2021-05-14","close":29.24},{"date":"2021-05-17","close":27.06},{"date":"2021-05-18","close":27.57},{"date":"2021-05-19","close":27.24},{"date":"2021-05-20","close":30.3},{"date":"2021-05-21","close":30.71},{"date":"2021-05-24","close":32.0},{"date":"2021-05-25","close":33.3},{"date":"2021-05-26","close":34.18},{"date":"2021-05-27","close":33.48},{"date":"2021-05-28","close":33.27},{"date":"2021-06-01","close":33.58},{"date":"2021-06-02","close":33.54},{"date":"2021-06-03","close":32.96},{"date":"2021-06-04","close":33.06},{"date":"2021-06-07","close":33.34},{"date":"2021-06-08","close":32.99},{"date":"2021-06-09","close":31.93},{"date":"2021-06-10","close":32.25},{"date":"2021-06-11","close":32.01},{"date":"2021-06-14","close":32.81},{"date":"2021-06-15","close":32.66},{"date":"2021-06-16","close":32.66},{"date":"2021-06-17","close":32.97},{"date":"2021-06-18","close":34.46},{"date":"2021-06-21","close":35.5},{"date":"2021-06-22","close":36.0},{"date":"2021-06-23","close":35.97},{"date":"2021-06-24","close":37.73},{"date":"2021-06-25","close":36.04},{"date":"2021-06-28","close":36.7},{"date":"2021-06-29","close":36.88},{"date":"2021-06-30","close":35.67},{"date":"2021-07-01","close":36.23},{"date":"2021-07-02","close":36.62},{"date":"2021-07-06","close":36.67},{"date":"2021-07-07","close":36.24},{"date":"2021-07-08","close":34.89},{"date":"2021-07-09","close":35.76},{"date":"2021-07-12","close":35.16},{"date":"2021-07-13","close":33.5},{"date":"2021-07-14","close":31.18},{"date":"2021-07-15","close":32.25},{"date":"2021-07-16","close":32.16},{"date":"2021-07-19","close":32.1},{"date":"2021-07-20","close":32.42},{"date":"2021-07-21","close":32.61},{"date":"2021-07-22","close":31.9},{"date":"2021-07-23","close":31.54},{"date":"2021-07-26","close":30.36},{"date":"2021-07-27","close":30.47},{"date":"2021-07-28","close":30.84},{"date":"2021-07-29","close":31.93},{"date":"2021-07-30","close":31.29},{"date":"2021-08-02","close":30.57},{"date":"2021-08-03","close":30.72},{"date":"2021-08-04","close":31.45},{"date":"2021-08-05","close":32.2},{"date":"2021-08-06","close":31.21},{"date":"2021-08-09","close":30.86},{"date":"2021-08-10","close":31.09},{"date":"2021-08-11","close":31.15},{"date":"2021-08-12","close":30.88},{"date":"2021-08-13","close":30.4},{"date":"2021-08-16","close":28.09},{"date":"2021-08-17","close":27.59},{"date":"2021-08-18","close":27.42},{"date":"2021-08-19","close":27.3},{"date":"2021-08-20","close":26.91},{"date":"2021-08-23","close":26.56},{"date":"2021-08-24","close":28.03},{"date":"2021-08-25","close":28.03},{"date":"2021-08-26","close":27.13},{"date":"2021-08-27","close":27.76},{"date":"2021-08-30","close":28.48},{"date":"2021-08-31","close":28.56},{"date":"2021-09-01","close":29.71},{"date":"2021-09-02","close":30.22},{"date":"2021-09-03","close":29.95},{"date":"2021-09-07","close":29.87},{"date":"2021-09-08","close":29.8},{"date":"2021-09-09","close":29.6},{"date":"2021-09-10","close":28.11},{"date":"2021-09-13","close":27.15},{"date":"2021-09-14","close":26.08},{"date":"2021-09-15","close":25.59},{"date":"2021-09-16","close":26.3},{"date":"2021-09-17","close":26.91},{"date":"2021-09-20","close":25.71},{"date":"2021-09-21","close":25.73},{"date":"2021-09-22","close":26.26},{"date":"2021-09-23","close":26.37},{"date":"2021-09-24","close":25.88},{"date":"2021-09-27","close":25.69},{"date":"2021-09-28","close":24.94},{"date":"2021-09-29","close":24.65},{"date":"2021-09-30","close":24.68},{"date":"2021-10-01","close":25.92},{"date":"2021-10-04","close":25.07},{"date":"2021-10-05","close":25.35},{"date":"2021-10-06","close":24.25},{"date":"2021-10-07","close":24.57},{"date":"2021-10-08","close":24.39},{"date":"2021-10-11","close":24.85},{"date":"2021-10-12","close":24.58},{"date":"2021-10-13","close":26.14},{"date":"2021-10-14","close":26.97},{"date":"2021-10-15","close":27.62},{"date":"2021-10-18","close":27.98},{"date":"2021-10-19","close":28.69},{"date":"2021-10-20","close":28.82},{"date":"2021-10-21","close":29.31},{"date":"2021-10-22","close":28.62},{"date":"2021-10-25","close":28.88},{"date":"2021-10-26","close":27.96},{"date":"2021-10-27","close":28.69},{"date":"2021-10-28","close":29.88},{"date":"2021-10-29","close":30.0},{"date":"2021-11-01","close":30.01},{"date":"2021-11-02","close":29.5},{"date":"2021-11-03","close":30.72},{"date":"2021-11-04","close":32.14},{"date":"2021-11-05","close":28.87},{"date":"2021-11-08","close":29.58},{"date":"2021-11-09","close":28.75},{"date":"2021-11-10","close":28.19},{"date":"2021-11-11","close":27.34},{"date":"2021-11-12","close":28.15},{"date":"2021-11-15","close":28.91},{"date":"2021-11-16","close":29.48},{"date":"2021-11-17","close":29.5},{"date":"2021-11-18","close":29.01},{"date":"2021-11-19","close":28.26},{"date":"2021-11-22","close":28.45},{"date":"2021-11-23","close":26.55},{"date":"2021-11-24","close":27.15},{"date":"2021-11-26","close":27.67},{"date":"2021-11-29","close":28.06},{"date":"2021-11-30","close":28.69},{"date":"2021-12-01","close":26.76},{"date":"2021-12-02","close":25.53},{"date":"2021-12-03","close":23.07},{"date":"2021-12-06","close":22.05},{"date":"2021-12-07","close":23.59},{"date":"2021-12-08","close":23.22},{"date":"2021-12-09","close":22.12},{"date":"2021-12-10","close":21.97},{"date":"2021-12-13","close":21.08},{"date":"2021-12-14","close":19.97},{"date":"2021-12-15","close":20.21},{"date":"2021-12-16","close":18.62},{"date":"2021-12-17","close":18.7},{"date":"2021-12-20","close":18.98},{"date":"2021-12-21","close":19.95},{"date":"2021-12-22","close":19.92},{"date":"2021-12-23","close":19.71},{"date":"2021-12-27","close":20.02},{"date":"2021-12-28","close":20.03},{"date":"2021-12-29","close":20.08},{"date":"2021-12-30","close":20.55},{"date":"2021-12-31","close":20.06},{"date":"2022-01-03","close":20.95},{"date":"2022-01-04","close":20.48},{"date":"2022-01-05","close":18.56},{"date":"2022-01-06","close":17.89},{"date":"2022-01-07","close":17.95},{"date":"2022-01-10","close":17.81},{"date":"2022-01-11","close":18.13},{"date":"2022-01-12","close":17.58},{"date":"2022-01-13","close":16.37},{"date":"2022-01-14","close":16.26},{"date":"2022-01-18","close":15.23},{"date":"2022-01-19","close":15.31},{"date":"2022-01-20","close":14.65},{"date":"2022-01-21","close":13.97},{"date":"2022-01-24","close":14.84},{"date":"2022-01-25","close":13.99},{"date":"2022-01-26","close":13.99},{"date":"2022-01-27","close":13.73},{"date":"2022-01-28","close":14.16},{"date":"2022-01-31","close":15.34},{"date":"2022-02-01","close":15.7},{"date":"2022-02-02","close":15.08},{"date":"2022-02-03","close":14.6},{"date":"2022-02-04","close":14.94},{"date":"2022-02-07","close":15.18},{"date":"2022-02-08","close":15.2},{"date":"2022-02-09","close":16.11},{"date":"2022-02-10","close":15.77},{"date":"2022-02-11","close":15.43},{"date":"2022-02-14","close":15.49},{"date":"2022-02-15","close":16.01},{"date":"2022-02-16","close":16.04},{"date":"2022-02-17","close":15.35},{"date":"2022-02-18","close":14.85},{"date":"2022-02-22","close":14.83},{"date":"2022-02-23","close":14.32},{"date":"2022-02-24","close":15.3},{"date":"2022-02-25","close":15.61},{"date":"2022-02-28","close":15.76},{"date":"2022-03-01","close":15.67},{"date":"2022-03-02","close":15.71},{"date":"2022-03-03","close":15.22},{"date":"2022-03-04","close":14.49},{"date":"2022-03-07","close":14.27},{"date":"2022-03-08","close":13.93},{"date":"2022-03-09","close":14.72},{"date":"2022-03-10","close":14.5},{"date":"2022-03-11","close":13.81},{"date":"2022-03-14","close":12.68},{"date":"2022-03-15","close":12.99},{"date":"2022-03-16","close":13.0},{"date":"2022-03-17","close":14.2},{"date":"2022-03-18","close":14.48},{"date":"2022-03-21","close":13.99},{"date":"2022-03-22","close":14.24},{"date":"2022-03-23","close":14.11},{"date":"2022-03-24","close":14.0},{"date":"2022-03-25","close":13.8},{"date":"2022-03-28","close":14.11},{"date":"2022-03-29","close":14.92},{"date":"2022-03-30","close":14.76},{"date":"2022-03-31","close":14.31},{"date":"2022-04-01","close":14.59},{"date":"2022-04-04","close":14.77},{"date":"2022-04-05","close":13.96},{"date":"2022-04-06","close":13.83},{"date":"2022-04-07","close":13.16},{"date":"2022-04-08","close":12.24},{"date":"2022-04-11","close":12.39},{"date":"2022-04-12","close":12.22},{"date":"2022-04-13","close":12.41},{"date":"2022-04-14","close":12.01},{"date":"2022-04-18","close":12.15},{"date":"2022-04-19","close":12.82},{"date":"2022-04-20","close":12.47},{"date":"2022-04-21","close":11.98},{"date":"2022-04-22","close":11.86},{"date":"2022-04-25","close":12.85},{"date":"2022-04-26","close":12.55},{"date":"2022-04-27","close":12.51},{"date":"2022-04-28","close":12.94},{"date":"2022-04-29","close":13.1},{"date":"2022-05-02","close":13.44},{"date":"2022-05-03","close":13.58},{"date":"2022-05-04","close":12.92},{"date":"2022-05-05","close":11.71},{"date":"2022-05-06","close":11.44},{"date":"2022-05-09","close":10.69},{"date":"2022-05-10","close":10.25},{"date":"2022-05-11","close":10.0},{"date":"2022-05-12","close":10.13},{"date":"2022-05-13","close":10.83},{"date":"2022-05-16","close":10.11},{"date":"2022-05-17","close":10.82},{"date":"2022-05-18","close":10.48},{"date":"2022-05-19","close":11.5},{"date":"2022-05-20","close":11.58},{"date":"2022-05-23","close":11.87},{"date":"2022-05-24","close":12.35},{"date":"2022-05-25","close":13.19},{"date":"2022-05-26","close":13.42},{"date":"2022-05-27","close":14.15},{"date":"2022-05-31","close":14.05},{"date":"2022-06-01","close":14.08},{"date":"2022-06-02","close":14.56},{"date":"2022-06-03","close":14.34},{"date":"2022-06-06","close":13.93},{"date":"2022-06-07","close":14.03},{"date":"2022-06-08","close":13.99},{"date":"2022-06-09","close":13.57},{"date":"2022-06-10","close":12.86},{"date":"2022-06-13","close":11.39},{"date":"2022-06-14","close":11.25},{"date":"2022-06-15","close":12.0},{"date":"2022-06-16","close":11.2},{"date":"2022-06-17","close":12.22},{"date":"2022-06-21","close":12.94},{"date":"2022-06-22","close":12.99},{"date":"2022-06-23","close":13.98},{"date":"2022-06-24","close":14.41},{"date":"2022-06-27","close":14.16},{"date":"2022-06-28","close":13.66},{"date":"2022-06-29","close":13.58},{"date":"2022-06-30","close":13.89},{"date":"2022-07-01","close":13.99},{"date":"2022-07-05","close":14.0},{"date":"2022-07-06","close":13.95},{"date":"2022-07-07","close":14.03},{"date":"2022-07-08","close":14.05},{"date":"2022-07-11","close":13.49},{"date":"2022-07-12","close":12.96},{"date":"2022-07-13","close":12.88},{"date":"2022-07-14","close":12.08},{"date":"2022-07-15","close":12.83},{"date":"2022-07-18","close":13.03},{"date":"2022-07-19","close":13.42},{"date":"2022-07-20","close":13.97},{"date":"2022-07-21","close":13.92},{"date":"2022-07-22","close":13.44},{"date":"2022-07-25","close":13.57},{"date":"2022-07-26","close":13.58},{"date":"2022-07-27","close":14.0},{"date":"2022-07-28","close":13.88},{"date":"2022-07-29","close":13.92},{"date":"2022-08-01","close":13.92},{"date":"2022-08-02","close":14.42},{"date":"2022-08-03","close":14.66},{"date":"2022-08-04","close":15.52},{"date":"2022-08-05","close":14.29},{"date":"2022-08-08","close":14.93},{"date":"2022-08-09","close":15.12},{"date":"2022-08-10","close":15.52},{"date":"2022-08-11","close":15.88},{"date":"2022-08-12","close":15.66},{"date":"2022-08-15","close":15.68},{"date":"2022-08-16","close":15.68},{"date":"2022-08-17","close":15.16},{"date":"2022-08-18","close":15.15},{"date":"2022-08-19","close":14.94},{"date":"2022-08-22","close":14.45},{"date":"2022-08-23","close":14.71},{"date":"2022-08-24","close":14.99},{"date":"2022-08-25","close":15.25},{"date":"2022-08-26","close":14.73},{"date":"2022-08-29","close":14.53},{"date":"2022-08-30","close":14.5},{"date":"2022-08-31","close":14.5},{"date":"2022-09-01","close":14.27},{"date":"2022-09-02","close":14.14},{"date":"2022-09-06","close":14.64},{"date":"2022-09-07","close":15.64},{"date":"2022-09-08","close":16.05},{"date":"2022-09-09","close":16.19},{"date":"2022-09-12","close":16.42},{"date":"2022-09-13","close":15.82},{"date":"2022-09-14","close":16.35},{"date":"2022-09-15","close":16.45},{"date":"2022-09-16","close":14.95},{"date":"2022-09-19","close":14.36},{"date":"2022-09-20","close":14.67},{"date":"2022-09-21","close":14.85},{"date":"2022-09-22","close":13.95},{"date":"2022-09-23","close":13.87},{"date":"2022-09-26","close":14.12},{"date":"2022-09-27","close":14.5},{"date":"2022-09-28","close":15.47},{"date":"2022-09-29","close":15.14},{"date":"2022-09-30","close":15.05},{"date":"2022-10-03","close":15.41},{"date":"2022-10-04","close":16.63},{"date":"2022-10-05","close":16.39},{"date":"2022-10-06","close":16.19},{"date":"2022-10-07","close":15.64},{"date":"2022-10-10","close":14.95},{"date":"2022-10-11","close":14.49},{"date":"2022-10-12","close":14.61},{"date":"2022-10-13","close":14.48},{"date":"2022-10-14","close":14.16},{"date":"2022-10-17","close":14.54},{"date":"2022-10-18","close":14.99},{"date":"2022-10-19","close":15.1},{"date":"2022-10-20","close":14.87},{"date":"2022-10-21","close":15.1},{"date":"2022-10-24","close":14.98},{"date":"2022-10-25","close":15.53},{"date":"2022-10-26","close":15.21},{"date":"2022-10-27","close":15.22},{"date":"2022-10-28","close":15.58},{"date":"2022-10-31","close":15.85},{"date":"2022-11-01","close":15.8},{"date":"2022-11-02","close":14.19},{"date":"2022-11-03","close":13.36},{"date":"2022-11-04","close":13.48},{"date":"2022-11-07","close":13.025},{"date":"2022-11-08","close":12.99},{"date":"2022-11-09","close":12.99},{"date":"2022-11-10","close":13.68},{"date":"2022-11-11","close":13.99},{"date":"2022-11-14","close":14.12},{"date":"2022-11-15","close":13.89},{"date":"2022-11-16","close":13.5},{"date":"2022-11-17","close":12.32},{"date":"2022-11-18","close":12.4},{"date":"2022-11-21","close":11.65},{"date":"2022-11-22","close":11.37},{"date":"2022-11-23","close":11.9},{"date":"2022-11-25","close":11.83},{"date":"2022-11-28","close":11.79},{"date":"2022-11-29","close":11.91},{"date":"2022-11-30","close":12.57},{"date":"2022-12-01","close":12.94},{"date":"2022-12-02","close":12.93},{"date":"2022-12-05","close":12.73},{"date":"2022-12-06","close":12.84},{"date":"2022-12-07","close":13.23},{"date":"2022-12-08","close":13.35},{"date":"2022-12-09","close":13.62},{"date":"2022-12-12","close":14.14},{"date":"2022-12-13","close":14.29},{"date":"2022-12-14","close":14.22},{"date":"2022-12-15","close":13.95},{"date":"2022-12-16","close":13.91},{"date":"2022-12-19","close":13.45},{"date":"2022-12-20","close":13.7},{"date":"2022-12-21","close":13.89},{"date":"2022-12-22","close":13.8},{"date":"2022-12-23","close":13.62},{"date":"2022-12-27","close":13.17},{"date":"2022-12-28","close":13.55},{"date":"2022-12-29","close":14.09},{"date":"2022-12-30","close":14.59},{"date":"2023-01-03","close":14.79},{"date":"2023-01-04","close":14.79},{"date":"2023-01-05","close":14.35},{"date":"2023-01-06","close":14.14},{"date":"2023-01-09","close":14.52},{"date":"2023-01-10","close":14.48},{"date":"2023-01-11","close":14.73},{"date":"2023-01-12","close":14.68},{"date":"2023-01-13","close":14.92},{"date":"2023-01-17","close":14.98},{"date":"2023-01-18","close":14.79},{"date":"2023-01-19","close":14.81},{"date":"2023-01-20","close":15.25},{"date":"2023-01-23","close":15.88},{"date":"2023-01-24","close":15.73},{"date":"2023-01-25","close":15.76},{"date":"2023-01-26","close":16.02},{"date":"2023-01-27","close":16.38},{"date":"2023-01-30","close":16.45},{"date":"2023-01-31","close":16.37},{"date":"2023-02-01","close":16.78},{"date":"2023-02-02","close":17.39},{"date":"2023-02-03","close":16.96},{"date":"2023-02-06","close":16.34},{"date":"2023-02-07","close":16.67},{"date":"2023-02-08","close":16.34},{"date":"2023-02-09","close":16.25},{"date":"2023-02-10","close":16.1},{"date":"2023-02-13","close":16.03},{"date":"2023-02-14","close":16.18},{"date":"2023-02-15","close":16.4},{"date":"2023-02-16","close":16.12},{"date":"2023-02-17","close":15.72},{"date":"2023-02-21","close":15.29},{"date":"2023-02-22","close":15.6},{"date":"2023-02-23","close":15.89},{"date":"2023-02-24","close":15.43},{"date":"2023-02-27","close":15.63},{"date":"2023-02-28","close":15.36},{"date":"2023-03-01","close":15.23},{"date":"2023-03-02","close":15.22},{"date":"2023-03-03","close":15.45},{"date":"2023-03-06","close":15.51},{"date":"2023-03-07","close":15.21},{"date":"2023-03-08","close":15.31},{"date":"2023-03-09","close":14.68},{"date":"2023-03-10","close":13.98},{"date":"2023-03-13","close":12.41},{"date":"2023-03-14","close":12.61},{"date":"2023-03-15","close":12.53},{"date":"2023-03-16","close":12.45},{"date":"2023-03-17","close":12.25},{"date":"2023-03-20","close":11.83},{"date":"2023-03-21","close":12.62},{"date":"2023-03-22","close":12.02},{"date":"2023-03-23","close":12.08},{"date":"2023-03-24","close":12.1},{"date":"2023-03-27","close":12.19},{"date":"2023-03-28","close":12.12},{"date":"2023-03-29","close":12.21},{"date":"2023-03-30","close":12.08},{"date":"2023-03-31","close":12.66},{"date":"2023-04-03","close":12.56},{"date":"2023-04-04","close":12.47},{"date":"2023-04-05","close":12.26},{"date":"2023-04-06","close":12.39},{"date":"2023-04-10","close":12.23},{"date":"2023-04-11","close":12.35},{"date":"2023-04-12","close":12.3},{"date":"2023-04-13","close":12.51},{"date":"2023-04-14","close":12.52},{"date":"2023-04-17","close":12.75},{"date":"2023-04-18","close":12.56},{"date":"2023-04-19","close":12.56},{"date":"2023-04-20","close":12.51},{"date":"2023-04-21","close":12.78},{"date":"2023-04-24","close":12.51},{"date":"2023-04-25","close":11.82},{"date":"2023-04-26","close":11.79},{"date":"2023-04-27","close":12.0},{"date":"2023-04-28","close":11.99},{"date":"2023-05-01","close":11.86},{"date":"2023-05-02","close":11.01},{"date":"2023-05-03","close":11.32},{"date":"2023-05-04","close":11.53},{"date":"2023-05-05","close":12.18},{"date":"2023-05-08","close":12.35},{"date":"2023-05-09","close":12.63},{"date":"2023-05-10","close":13.0},{"date":"2023-05-11","close":12.94},{"date":"2023-05-12","close":12.85},{"date":"2023-05-15","close":13.35},{"date":"2023-05-16","close":13.48},{"date":"2023-05-17","close":13.84},{"date":"2023-05-18","close":14.2},{"date":"2023-05-19","close":14.08},{"date":"2023-05-22","close":14.51},{"date":"2023-05-23","close":14.69},{"date":"2023-05-24","close":14.45},{"date":"2023-05-25","close":14.15},{"date":"2023-05-26","close":14.39},{"date":"2023-05-30","close":14.25},{"date":"2023-05-31","close":15.0},{"date":"2023-06-01","close":15.9},{"date":"2023-06-02","close":14.83},{"date":"2023-06-05","close":15.23},{"date":"2023-06-06","close":15.17},{"date":"2023-06-07","close":14.82},{"date":"2023-06-08","close":14.97},{"date":"2023-06-09","close":15.35},{"date":"2023-06-12","close":15.75},{"date":"2023-06-13","close":15.47},{"date":"2023-06-14","close":15.3},{"date":"2023-06-15","close":15.47},{"date":"2023-06-16","close":15.6},{"date":"2023-06-20","close":15.8},{"date":"2023-06-21","close":15.84},{"date":"2023-06-22","close":15.66},{"date":"2023-06-23","close":15.61},{"date":"2023-06-26","close":15.74},{"date":"2023-06-27","close":16.54},{"date":"2023-06-28","close":16.61},{"date":"2023-06-29","close":16.48},{"date":"2023-06-30","close":16.39},{"date":"2023-07-03","close":16.27},{"date":"2023-07-05","close":16.26},{"date":"2023-07-06","close":15.74},{"date":"2023-07-07","close":15.81},{"date":"2023-07-10","close":15.95},{"date":"2023-07-11","close":16.47},{"date":"2023-07-12","close":17.43},{"date":"2023-07-13","close":17.33},{"date":"2023-07-14","close":16.86},{"date":"2023-07-17","close":16.8},{"date":"2023-07-18","close":16.88},{"date":"2023-07-19","close":16.64},{"date":"2023-07-20","close":16.45},{"date":"2023-07-21","close":16.33},{"date":"2023-07-24","close":16.43},{"date":"2023-07-25","close":16.61},{"date":"2023-07-26","close":16.57},{"date":"2023-07-27","close":16.38},{"date":"2023-07-28","close":16.53},{"date":"2023-07-31","close":16.88},{"date":"2023-08-01","close":16.74},{"date":"2023-08-02","close":16.15},{"date":"2023-08-03","close":16.46},{"date":"2023-08-04","close":16.16},{"date":"2023-08-07","close":16.42},{"date":"2023-08-08","close":15.91},{"date":"2023-08-09","close":15.4},{"date":"2023-08-10","close":15.22},{"date":"2023-08-11","close":15.21},{"date":"2023-08-14","close":15.37},{"date":"2023-08-15","close":15.07},{"date":"2023-08-16","close":15.11},{"date":"2023-08-17","close":15.16},{"date":"2023-08-18","close":15.73},{"date":"2023-08-21","close":16.31},{"date":"2023-08-22","close":16.72},{"date":"2023-08-23","close":17.67},{"date":"2023-08-24","close":17.21},{"date":"2023-08-25","close":17.04},{"date":"2023-08-28","close":17.0},{"date":"2023-08-29","close":17.35},{"date":"2023-08-30","close":17.51},{"date":"2023-08-31","close":17.42},{"date":"2023-09-01","close":18.17},{"date":"2023-09-05","close":18.01},{"date":"2023-09-06","close":17.63},{"date":"2023-09-07","close":17.52},{"date":"2023-09-08","close":17.4},{"date":"2023-09-11","close":17.66},{"date":"2023-09-12","close":17.6},{"date":"2023-09-13","close":17.21},{"date":"2023-09-14","close":17.23},{"date":"2023-09-15","close":17.36},{"date":"2023-09-18","close":17.76},{"date":"2023-09-19","close":17.34},{"date":"2023-09-20","close":18.25},{"date":"2023-09-21","close":17.55},{"date":"2023-09-22","close":17.64},{"date":"2023-09-25","close":17.63},{"date":"2023-09-26","close":17.52},{"date":"2023-09-27","close":18.07},{"date":"2023-09-28","close":18.1},{"date":"2023-09-29","close":18.22},{"date":"2023-10-02","close":17.86},{"date":"2023-10-03","close":17.19},{"date":"2023-10-04","close":17.15},{"date":"2023-10-05","close":17.15},{"date":"2023-10-06","close":17.56},{"date":"2023-10-09","close":17.61},{"date":"2023-10-10","close":17.35},{"date":"2023-10-11","close":17.17},{"date":"2023-10-12","close":17.03},{"date":"2023-10-13","close":16.69},{"date":"2023-10-16","close":17.58},{"date":"2023-10-17","close":18.55},{"date":"2023-10-18","close":18.08},{"date":"2023-10-19","close":18.76},{"date":"2023-10-20","close":18.05},{"date":"2023-10-23","close":18.03},{"date":"2023-10-24","close":18.34},{"date":"2023-10-25","close":18.13},{"date":"2023-10-26","close":18.54},{"date":"2023-10-27","close":18.27},{"date":"2023-10-30","close":17.55},{"date":"2023-10-31","close":17.95},{"date":"2023-11-01","close":17.6},{"date":"2023-11-02","close":19.4},{"date":"2023-11-03","close":20.01},{"date":"2023-11-06","close":20.81},{"date":"2023-11-07","close":21.36},{"date":"2023-11-08","close":21.38},{"date":"2023-11-09","close":20.52},{"date":"2023-11-10","close":21.06},{"date":"2023-11-13","close":21.18},{"date":"2023-11-14","close":22.43},{"date":"2023-11-15","close":22.01},{"date":"2023-11-16","close":22.57},{"date":"2023-11-17","close":22.65},{"date":"2023-11-20","close":22.91},{"date":"2023-11-21","close":22.8},{"date":"2023-11-22","close":22.59},{"date":"2023-11-24","close":22.78},{"date":"2023-11-27","close":22.5},{"date":"2023-11-28","close":22.64},{"date":"2023-11-29","close":22.63},{"date":"2023-11-30","close":22.77},{"date":"2023-12-01","close":22.83},{"date":"2023-12-04","close":22.8},{"date":"2023-12-05","close":24.0},{"date":"2023-12-06","close":22.31},{"date":"2023-12-07","close":22.44},{"date":"2023-12-08","close":22.49},{"date":"2023-12-11","close":22.7},{"date":"2023-12-12","close":22.7},{"date":"2023-12-13","close":23.14},{"date":"2023-12-14","close":23.18},{"date":"2023-12-15","close":23.32},{"date":"2023-12-18","close":23.45},{"date":"2023-12-19","close":23.92},{"date":"2023-12-20","close":23.42},{"date":"2023-12-21","close":23.67},{"date":"2023-12-22","close":24.45},{"date":"2023-12-26","close":24.53},{"date":"2023-12-27","close":24.36},{"date":"2023-12-28","close":24.41},{"date":"2023-12-29","close":24.25},{"date":"2024-01-02","close":23.25},{"date":"2024-01-03","close":22.79},{"date":"2024-01-04","close":22.81},{"date":"2024-01-05","close":23.07},{"date":"2024-01-08","close":24.79},{"date":"2024-01-09","close":24.9},{"date":"2024-01-10","close":24.64},{"date":"2024-01-11","close":25.07},{"date":"2024-01-12","close":24.88},{"date":"2024-01-16","close":24.67},{"date":"2024-01-17","close":24.53},{"date":"2024-01-18","close":24.2},{"date":"2024-01-19","close":24.29},{"date":"2024-01-22","close":24.97},{"date":"2024-01-23","close":23.98},{"date":"2024-01-24","close":24.14},{"date":"2024-01-25","close":24.48},{"date":"2024-01-26","close":24.76},{"date":"2024-01-29","close":26.17},{"date":"2024-01-30","close":25.19},{"date":"2024-01-31","close":24.62},{"date":"2024-02-01","close":24.82},{"date":"2024-02-02","close":24.58},{"date":"2024-02-05","close":24.52},{"date":"2024-02-06","close":24.64},{"date":"2024-02-07","close":24.55},{"date":"2024-02-08","close":25.31},{"date":"2024-02-09","close":26.18},{"date":"2024-02-12","close":26.15},{"date":"2024-02-13","close":25.22},{"date":"2024-02-14","close":26.45},{"date":"2024-02-15","close":26.37},{"date":"2024-02-16","close":26.07},{"date":"2024-02-20","close":25.65},{"date":"2024-02-21","close":24.98},{"date":"2024-02-22","close":25.41},{"date":"2024-02-23","close":25.64},{"date":"2024-02-26","close":25.78},{"date":"2024-02-27","close":25.71},{"date":"2024-02-28","close":25.81},{"date":"2024-02-29","close":24.95},{"date":"2024-03-01","close":24.8},{"date":"2024-03-04","close":24.33},{"date":"2024-03-05","close":23.35},{"date":"2024-03-06","close":23.5},{"date":"2024-03-07","close":23.5},{"date":"2024-03-08","close":23.76},{"date":"2024-03-11","close":23.28},{"date":"2024-03-12","close":23.66},{"date":"2024-03-13","close":23.73},{"date":"2024-03-14","close":23.44},{"date":"2024-03-15","close":23.11},{"date":"2024-03-18","close":23.09},{"date":"2024-03-19","close":23.77},{"date":"2024-03-20","close":24.11},{"date":"2024-03-21","close":24.47},{"date":"2024-03-22","close":24.3},{"date":"2024-03-25","close":23.86},{"date":"2024-03-26","close":23.83},{"date":"2024-03-27","close":23.99},{"date":"2024-03-28","close":24.57},{"date":"2024-04-01","close":23.69},{"date":"2024-04-02","close":23.21},{"date":"2024-04-03","close":23.36},{"date":"2024-04-04","close":23.17},{"date":"2024-04-05","close":23.74},{"date":"2024-04-08","close":24.07},{"date":"2024-04-09","close":24.08},{"date":"2024-04-10","close":23.8},{"date":"2024-04-11","close":24.31},{"date":"2024-04-12","close":23.67},{"date":"2024-04-15","close":23.56},{"date":"2024-04-16","close":23.84},{"date":"2024-04-17","close":23.84},{"date":"2024-04-18","close":24.04},{"date":"2024-04-19","close":23.78},{"date":"2024-04-22","close":23.98},{"date":"2024-04-23","close":24.57},{"date":"2024-04-24","close":24.49},{"date":"2024-04-25","close":23.86},{"date":"2024-04-26","close":24.52},{"date":"2024-04-29","close":24.15},{"date":"2024-04-30","close":24.07},{"date":"2024-05-01","close":24.4},{"date":"2024-05-02","close":26.69},{"date":"2024-05-03","close":27.33},{"date":"2024-05-06","close":27.02},{"date":"2024-05-07","close":27.63},{"date":"2024-05-08","close":26.57},{"date":"2024-05-09","close":26.37},{"date":"2024-05-10","close":26.08},{"date":"2024-05-13","close":25.43},{"date":"2024-05-14","close":25.09},{"date":"2024-05-15","close":26.02},{"date":"2024-05-16","close":26.64},{"date":"2024-05-17","close":27.71},{"date":"2024-05-20","close":28.87},{"date":"2024-05-21","close":28.42},{"date":"2024-05-22","close":27.94},{"date":"2024-05-23","close":26.93},{"date":"2024-05-24","close":27.4},{"date":"2024-05-28","close":28.1},{"date":"2024-05-29","close":28.65},{"date":"2024-05-30","close":27.76},{"date":"2024-05-31","close":27.43},{"date":"2024-06-03","close":27.93},{"date":"2024-06-04","close":27.24},{"date":"2024-06-05","close":26.99},{"date":"2024-06-06","close":26.89},{"date":"2024-06-07","close":26.91},{"date":"2024-06-10","close":27.12},{"date":"2024-06-11","close":26.87},{"date":"2024-06-12","close":27.09},{"date":"2024-06-13","close":26.16},{"date":"2024-06-14","close":25.94},{"date":"2024-06-17","close":25.67},{"date":"2024-06-18","close":24.92},{"date":"2024-06-20","close":25.03},{"date":"2024-06-21","close":25.69},{"date":"2024-06-24","close":25.95},{"date":"2024-06-25","close":26.48},{"date":"2024-06-26","close":26.94},{"date":"2024-06-27","close":27.7},{"date":"2024-06-28","close":28.48},{"date":"2024-07-01","close":29.06},{"date":"2024-07-02","close":30.3},{"date":"2024-07-03","close":30.25},{"date":"2024-07-05","close":30.45},{"date":"2024-07-08","close":30.43},{"date":"2024-07-09","close":30.43},{"date":"2024-07-10","close":29.76},{"date":"2024-07-11","close":30.39},{"date":"2024-07-12","close":30.75},{"date":"2024-07-15","close":31.65},{"date":"2024-07-16","close":33.16},{"date":"2024-07-17","close":32.6},{"date":"2024-07-18","close":32.42},{"date":"2024-07-19","close":32.67},{"date":"2024-07-22","close":33.94},{"date":"2024-07-23","close":34.1},{"date":"2024-07-24","close":32.73},{"date":"2024-07-25","close":32.47},{"date":"2024-07-26","close":33.43},{"date":"2024-07-29","close":32.84},{"date":"2024-07-30","close":32.69},{"date":"2024-07-31","close":32.73},{"date":"2024-08-01","close":33.86},{"date":"2024-08-02","close":32.24},{"date":"2024-08-05","close":31.02},{"date":"2024-08-06","close":32.01},{"date":"2024-08-07","close":32.03},{"date":"2024-08-08","close":33.7},{"date":"2024-08-09","close":31.15},{"date":"2024-08-12","close":31.25},{"date":"2024-08-13","close":31.04},{"date":"2024-08-14","close":30.45},{"date":"2024-08-15","close":31.33},{"date":"2024-08-16","close":31.29},{"date":"2024-08-19","close":31.54},{"date":"2024-08-20","close":31.26},{"date":"2024-08-21","close":31.69},{"date":"2024-08-22","close":31.88},{"date":"2024-08-23","close":33.7},{"date":"2024-08-26","close":33.54},{"date":"2024-08-27","close":33.3},{"date":"2024-08-28","close":32.61},{"date":"2024-08-29","close":33.5},{"date":"2024-08-30","close":33.34},{"date":"2024-09-03","close":31.71},{"date":"2024-09-04","close":31.49},{"date":"2024-09-05","close":31.12},{"date":"2024-09-06","close":29.32},{"date":"2024-09-09","close":29.64},{"date":"2024-09-10","close":28.87},{"date":"2024-09-11","close":29.43},{"date":"2024-09-12","close":29.62},{"date":"2024-09-13","close":30.17},{"date":"2024-09-16","close":30.25},{"date":"2024-09-17","close":30.62},{"date":"2024-09-18","close":30.96},{"date":"2024-09-19","close":32.05},{"date":"2024-09-20","close":31.64},{"date":"2024-09-23","close":31.29},{"date":"2024-09-24","close":30.8},{"date":"2024-09-25","close":30.57},{"date":"2024-09-26","close":30.67},{"date":"2024-09-27","close":31.17},{"date":"2024-09-30","close":31.54},{"date":"2024-10-01","close":31.06},{"date":"2024-10-02","close":32.03},{"date":"2024-10-03","close":31.5},{"date":"2024-10-04","close":33.29},{"date":"2024-10-07","close":32.43},{"date":"2024-10-08","close":33.17},{"date":"2024-10-09","close":33.01},{"date":"2024-10-10","close":32.94},{"date":"2024-10-11","close":33.88},{"date":"2024-10-14","close":34.0},{"date":"2024-10-15","close":33.67},{"date":"2024-10-16","close":33.93},{"date":"2024-10-17","close":34.83},{"date":"2024-10-18","close":36.34},{"date":"2024-10-21","close":38.21},{"date":"2024-10-22","close":38.05},{"date":"2024-10-23","close":38.18},{"date":"2024-10-24","close":38.05},{"date":"2024-10-25","close":38.26},{"date":"2024-10-28","close":38.77},{"date":"2024-10-29","close":38.64},{"date":"2024-10-30","close":38.18},{"date":"2024-10-31","close":36.61},{"date":"2024-11-01","close":37.6},{"date":"2024-11-04","close":36.53},{"date":"2024-11-05","close":37.37},{"date":"2024-11-06","close":39.86},{"date":"2024-11-07","close":37.76},{"date":"2024-11-08","close":37.87},{"date":"2024-11-11","close":37.64},{"date":"2024-11-12","close":37.6},{"date":"2024-11-13","close":37.79},{"date":"2024-11-14","close":36.9},{"date":"2024-11-15","close":35.93},{"date":"2024-11-18","close":36.49},{"date":"2024-11-19","close":37.81},{"date":"2024-11-20","close":37.75},{"date":"2024-11-21","close":38.74},{"date":"2024-11-22","close":40.69},{"date":"2024-11-25","close":42.22},{"date":"2024-11-26","close":39.69},{"date":"2024-11-27","close":39.28},{"date":"2024-11-29","close":39.47},{"date":"2024-12-02","close":38.06},{"date":"2024-12-03","close":38.42},{"date":"2024-12-04","close":39.65},{"date":"2024-12-05","close":39.39},{"date":"2024-12-06","close":40.4},{"date":"2024-12-09","close":38.16},{"date":"2024-12-10","close":37.88},{"date":"2024-12-11","close":39.76},{"date":"2024-12-12","close":39.92},{"date":"2024-12-13","close":39.61},{"date":"2024-12-16","close":39.71},{"date":"2024-12-17","close":39.1},{"date":"2024-12-18","close":37.94},{"date":"2024-12-19","close":38.67},{"date":"2024-12-20","close":39.12},{"date":"2024-12-23","close":38.93},{"date":"2024-12-24","close":39.63},{"date":"2024-12-26","close":39.9},{"date":"2024-12-27","close":38.53},{"date":"2024-12-30","close":36.25},{"date":"2024-12-31","close":36.68},{"date":"2025-01-02","close":36.9},{"date":"2025-01-03","close":37.53},{"date":"2025-01-06","close":35.9},{"date":"2025-01-07","close":35.37},{"date":"2025-01-08","close":35.92},{"date":"2025-01-10","close":34.15},{"date":"2025-01-13","close":33.52},{"date":"2025-01-14","close":34.69},{"date":"2025-01-15","close":34.74},{"date":"2025-01-16","close":35.22},{"date":"2025-01-17","close":35.52},{"date":"2025-01-21","close":35.76},{"date":"2025-01-22","close":35.3},{"date":"2025-01-23","close":35.58},{"date":"2025-01-24","close":35.19},{"date":"2025-01-27","close":35.29},{"date":"2025-01-28","close":35.94},{"date":"2025-01-29","close":36.26},{"date":"2025-01-30","close":36.07},{"date":"2025-01-31","close":34.79},{"date":"2025-02-03","close":35.04},{"date":"2025-02-04","close":35.53},{"date":"2025-02-05","close":35.53},{"date":"2025-02-06","close":35.93},{"date":"2025-02-07","close":35.2},{"date":"2025-02-10","close":35.28},{"date":"2025-02-11","close":33.74},{"date":"2025-02-12","close":32.92},{"date":"2025-02-13","close":32.79},{"date":"2025-02-14","close":32.9},{"date":"2025-02-18","close":33.37},{"date":"2025-02-19","close":31.96},{"date":"2025-02-20","close":31.83},{"date":"2025-02-21","close":31.14},{"date":"2025-02-24","close":30.11},{"date":"2025-02-25","close":29.8},{"date":"2025-02-26","close":29.5},{"date":"2025-02-27","close":28.96},{"date":"2025-02-28","close":30.84},{"date":"2025-03-03","close":29.57},{"date":"2025-03-04","close":28.84},{"date":"2025-03-05","close":28.97},{"date":"2025-03-06","close":27.97},{"date":"2025-03-07","close":27.3},{"date":"2025-03-10","close":23.87},{"date":"2025-03-11","close":23.76},{"date":"2025-03-12","close":24.28},{"date":"2025-03-13","close":25.25},{"date":"2025-03-14","close":25.26},{"date":"2025-03-17","close":25.71},{"date":"2025-03-18","close":25.48},{"date":"2025-03-19","close":26.13},{"date":"2025-03-20","close":26.27},{"date":"2025-03-21","close":26.55},{"date":"2025-03-24","close":27.54},{"date":"2025-03-25","close":27.62},{"date":"2025-03-26","close":27.48},{"date":"2025-03-27","close":26.87},{"date":"2025-03-28","close":26.41},{"date":"2025-03-31","close":26.25},{"date":"2025-04-01","close":26.53},{"date":"2025-04-02","close":26.92},{"date":"2025-04-03","close":25.17},{"date":"2025-04-04","close":23.49},{"date":"2025-04-07","close":22.84},{"date":"2025-04-08","close":22.54},{"date":"2025-04-09","close":24.92},{"date":"2025-04-10","close":24.26},{"date":"2025-04-11","close":24.4},{"date":"2025-04-14","close":24.6},{"date":"2025-04-15","close":24.95},{"date":"2025-04-16","close":24.91},{"date":"2025-04-17","close":24.75},{"date":"2025-04-21","close":24.0},{"date":"2025-04-22","close":25.1},{"date":"2025-04-23","close":26.22},{"date":"2025-04-24","close":26.53},{"date":"2025-04-25","close":26.87},{"date":"2025-04-28","close":26.11},{"date":"2025-04-29","close":26.42},{"date":"2025-04-30","close":26.69},{"date":"2025-05-01","close":26.07},{"date":"2025-05-02","close":26.99},{"date":"2025-05-05","close":27.68},{"date":"2025-05-06","close":27.47},{"date":"2025-05-07","close":28.0},{"date":"2025-05-08","close":29.44},{"date":"2025-05-09","close":29.41},{"date":"2025-05-12","close":30.31},{"date":"2025-05-13","close":31.19},{"date":"2025-05-14","close":30.79},{"date":"2025-05-15","close":30.49},{"date":"2025-05-16","close":30.89},{"date":"2025-05-19","close":30.7},{"date":"2025-05-20","close":30.75},{"date":"2025-05-21","close":29.86},{"date":"2025-05-22","close":29.21},{"date":"2025-05-23","close":29.02},{"date":"2025-05-27","close":29.24},{"date":"2025-05-28","close":28.89},{"date":"2025-05-29","close":28.68},{"date":"2025-05-30","close":28.64},{"date":"2025-06-02","close":28.39},{"date":"2025-06-03","close":28.94},{"date":"2025-06-04","close":30.06},{"date":"2025-06-05","close":30.44},{"date":"2025-06-06","close":30.46},{"date":"2025-06-09","close":30.42},{"date":"2025-06-10","close":29.72},{"date":"2025-06-11","close":28.41},{"date":"2025-06-12","close":28.44},{"date":"2025-06-13","close":26.68},{"date":"2025-06-16","close":27.19},{"date":"2025-06-17","close":26.83},{"date":"2025-06-18","close":28.34},{"date":"2025-06-20","close":27.95},{"date":"2025-06-23","close":29.06},{"date":"2025-06-24","close":30.81},{"date":"2025-06-25","close":29.35},{"date":"2025-06-26","close":30.11},{"date":"2025-06-27","close":29.72},{"date":"2025-06-30","close":30.14},{"date":"2025-07-01","close":29.55},{"date":"2025-07-02","close":29.23},{"date":"2025-07-03","close":30.64},{"date":"2025-07-07","close":30.26},{"date":"2025-07-08","close":30.19},{"date":"2025-07-09","close":30.6},{"date":"2025-07-10","close":30.19},{"date":"2025-07-11","close":28.68},{"date":"2025-07-14","close":28.98},{"date":"2025-07-15","close":27.99},{"date":"2025-07-16","close":27.59},{"date":"2025-07-17","close":27.93},{"date":"2025-07-18","close":27.81},{"date":"2025-07-21","close":28.22},{"date":"2025-07-22","close":28.1},{"date":"2025-07-23","close":28.09},{"date":"2025-07-24","close":27.42},{"date":"2025-07-25","close":27.26},{"date":"2025-07-28","close":28.18},{"date":"2025-07-29","close":26.62},{"date":"2025-07-30","close":26.16},{"date":"2025-07-31","close":22.29},{"date":"2025-08-01","close":20.49},{"date":"2025-08-04","close":22.3},{"date":"2025-08-05","close":21.56},{"date":"2025-08-06","close":21.4},{"date":"2025-08-07","close":20.88},{"date":"2025-08-08","close":20.12},{"date":"2025-08-11","close":20.66},{"date":"2025-08-12","close":21.74},{"date":"2025-08-13","close":22.59},{"date":"2025-08-14","close":22.65},{"date":"2025-08-15","close":23.08},{"date":"2025-08-18","close":22.47},{"date":"2025-08-19","close":22.49},{"date":"2025-08-20","close":22.29},{"date":"2025-08-21","close":23.7},{"date":"2025-08-22","close":25.28},{"date":"2025-08-25","close":24.89},{"date":"2025-08-26","close":24.785},{"date":"2025-08-27","close":25.27},{"date":"2025-08-28","close":25.69},{"date":"2025-08-29","close":25.6},{"date":"2025-09-02","close":24.56},{"date":"2025-09-03","close":24.8},{"date":"2025-09-04","close":25.02},{"date":"2025-09-05","close":25.23},{"date":"2025-09-08","close":25.83},{"date":"2025-09-09","close":25.56},{"date":"2025-09-10","close":25.19},{"date":"2025-09-11","close":25.3},{"date":"2025-09-12","close":25.29},{"date":"2025-09-15","close":25.23},{"date":"2025-09-16","close":25.69},{"date":"2025-09-17","close":25.88},{"date":"2025-09-18","close":26.53},{"date":"2025-09-19","close":25.29},{"date":"2025-09-22","close":25.39},{"date":"2025-09-23","close":25.63},{"date":"2025-09-24","close":25.29},{"date":"2025-09-25","close":25.32},{"date":"2025-09-26","close":25.68},{"date":"2025-09-29","close":25.11},{"date":"2025-09-30","close":24.84},{"date":"2025-10-01","close":23.98},{"date":"2025-10-02","close":24.12},{"date":"2025-10-03","close":24.59},{"date":"2025-10-06","close":24.25},{"date":"2025-10-07","close":23.41},{"date":"2025-10-08","close":23.9},{"date":"2025-10-09","close":23.56},{"date":"2025-10-10","close":23.53},{"date":"2025-10-13","close":23.14},{"date":"2025-10-14","close":23.29},{"date":"2025-10-15","close":23.12},{"date":"2025-10-16","close":22.43},{"date":"2025-10-17","close":22.17},{"date":"2025-10-20","close":23.2},{"date":"2025-10-21","close":23.78},{"date":"2025-10-22","close":23.25},{"date":"2025-10-23","close":23.37},{"date":"2025-10-24","close":23.81},{"date":"2025-10-27","close":23.73},{"date":"2025-10-28","close":23.39},{"date":"2025-10-29","close":22.59},{"date":"2025-10-30","close":21.99},{"date":"2025-10-31","close":20.29},{"date":"2025-11-03","close":20.2},{"date":"2025-11-04","close":19.51},{"date":"2025-11-05","close":19.09},{"date":"2025-11-06","close":19.08},{"date":"2025-11-07","close":19.45},{"date":"2025-11-10","close":19.69},{"date":"2025-11-11","close":20.31},{"date":"2025-11-12","close":20.67},{"date":"2025-11-13","close":20.07},{"date":"2025-11-14","close":20.48},{"date":"2025-11-17","close":20.4},{"date":"2025-11-18","close":20.74},{"date":"2025-11-19","close":20.89},{"date":"2025-11-20","close":20.85},{"date":"2025-11-21","close":21.51},{"date":"2025-11-24","close":21.41},{"date":"2025-11-25","close":21.56},{"date":"2025-11-26","close":20.98},{"date":"2025-11-28","close":21.32},{"date":"2025-12-01","close":20.79},{"date":"2025-12-02","close":20.25},{"date":"2025-12-03","close":21.15},{"date":"2025-12-04","close":21.27},{"date":"2025-12-05","close":21.54},{"date":"2025-12-08","close":21.35},{"date":"2025-12-09","close":22.15},{"date":"2025-12-10","close":22.12},{"date":"2025-12-11","close":22.49},{"date":"2025-12-12","close":22.29},{"date":"2025-12-15","close":21.78},{"date":"2025-12-16","close":22.15},{"date":"2025-12-17","close":22.32},{"date":"2025-12-18","close":22.44},{"date":"2025-12-19","close":22.73},{"date":"2025-12-22","close":23.3},{"date":"2025-12-23","close":23.08},{"date":"2025-12-24","close":23.01},{"date":"2025-12-26","close":23.14},{"date":"2025-12-29","close":23.4},{"date":"2025-12-30","close":23.21},{"date":"2025-12-31","close":23.07},{"date":"2026-01-02","close":22.68},{"date":"2026-01-05","close":23.67},{"date":"2026-01-06","close":23.09},{"date":"2026-01-07","close":23.5},{"date":"2026-01-08","close":22.18},{"date":"2026-01-09","close":22.18},{"date":"2026-01-12","close":21.96},{"date":"2026-01-13","close":21.8},{"date":"2026-01-14","close":21.58},{"date":"2026-01-15","close":20.69},{"date":"2026-01-16","close":19.88},{"date":"2026-01-20","close":19.73},{"date":"2026-01-21","close":19.62},{"date":"2026-01-22","close":21.18},{"date":"2026-01-23","close":20.65},{"date":"2026-01-26","close":21.36},{"date":"2026-01-27","close":21.1},{"date":"2026-01-28","close":22.41},{"date":"2026-01-29","close":21.19},{"date":"2026-01-30","close":21.19},{"date":"2026-02-02","close":19.98},{"date":"2026-02-03","close":17.525},{"date":"2026-02-04","close":17.83},{"date":"2026-02-05","close":16.84},{"date":"2026-02-06","close":17.43},{"date":"2026-02-09","close":17.17},{"date":"2026-02-10","close":17.34},{"date":"2026-02-11","close":16.86},{"date":"2026-02-12","close":15.96},{"date":"2026-02-13","close":16.27},{"date":"2026-02-17","close":16.28},{"date":"2026-02-18","close":16.8},{"date":"2026-02-19","close":16.67},{"date":"2026-02-20","close":17.03},{"date":"2026-02-23","close":15.48},{"date":"2026-02-24","close":15.6},{"date":"2026-02-25","close":16.37},{"date":"2026-02-26","close":15.63},{"date":"2026-02-27","close":16.545},{"date":"2026-03-02","close":17.09},{"date":"2026-03-03","close":16.94},{"date":"2026-03-04","close":16.49},{"date":"2026-03-05","close":16.5},{"date":"2026-03-06","close":17.06},{"date":"2026-03-09","close":17.5},{"date":"2026-03-10","close":17.96},{"date":"2026-03-11","close":18.57},{"date":"2026-03-12","close":18.07},{"date":"2026-03-13","close":18.0},{"date":"2026-03-16","close":17.61},{"date":"2026-03-17","close":17.72},{"date":"2026-03-18","close":17.41},{"date":"2026-03-19","close":16.93},{"date":"2026-03-20","close":16.82},{"date":"2026-03-23","close":16.96},{"date":"2026-03-24","close":15.92},{"date":"2026-03-25","close":15.87},{"date":"2026-03-26","close":16.2},{"date":"2026-03-27","close":15.25},{"date":"2026-03-30","close":15.6},{"date":"2026-03-31","close":15.67},{"date":"2026-04-01","close":16.01},{"date":"2026-04-02","close":16.56},{"date":"2026-04-06","close":16.78},{"date":"2026-04-07","close":16.89},{"date":"2026-04-08","close":16.47},{"date":"2026-04-09","close":15.67},{"date":"2026-04-10","close":16.13},{"date":"2026-04-13","close":16.35},{"date":"2026-04-14","close":16.24},{"date":"2026-04-15","close":16.84},{"date":"2026-04-16","close":17.4},{"date":"2026-04-17","close":17.83},{"date":"2026-04-20","close":17.75},{"date":"2026-04-21","close":17.55},{"date":"2026-04-22","close":17.5},{"date":"2026-04-23","close":15.94},{"date":"2026-04-24","close":16.23},{"date":"2026-04-27","close":15.78},{"date":"2026-04-28","close":16.27},{"date":"2026-04-29","close":16.42},{"date":"2026-04-30","close":15.78},{"date":"2026-05-01","close":16.16},{"date":"2026-05-04","close":17.17},{"date":"2026-05-05","close":16.85},{"date":"2026-05-06","close":16.75},{"date":"2026-05-07","close":17.43},{"date":"2026-05-08","close":17.97},{"date":"2026-05-11","close":17.22},{"date":"2026-05-12","close":16.79},{"date":"2026-05-13","close":16.57},{"date":"2026-05-14","close":16.62},{"date":"2026-05-15","close":16.61},{"date":"2026-05-18","close":16.99},{"date":"2026-05-19","close":16.76},{"date":"2026-05-20","close":16.84},{"date":"2026-05-21","close":16.87},{"date":"2026-05-22","close":16.8},{"date":"2026-05-26","close":16.8},{"date":"2026-05-27","close":16.8},{"date":"2026-05-28","close":17.59},{"date":"2026-05-29","close":18.17},{"date":"2026-06-01","close":18.95},{"date":"2026-06-02","close":17.79},{"date":"2026-06-03","close":16.62},{"date":"2026-06-04","close":16.18},{"date":"2026-06-05","close":15.89},{"date":"2026-06-08","close":15.85},{"date":"2026-06-09","close":15.31},{"date":"2026-06-10","close":15.01},{"date":"2026-06-11","close":14.91},{"date":"2026-06-12","close":15.19},{"date":"2026-06-15","close":15.31},{"date":"2026-06-16","close":15.55},{"date":"2026-06-17","close":15.09},{"date":"2026-06-18","close":14.68},{"date":"2026-06-22","close":14.59},{"date":"2026-06-23","close":15.05},{"date":"2026-06-24","close":15.95},{"date":"2026-06-25","close":15.84},{"date":"2026-06-26","close":16.42},{"date":"2026-06-29","close":17.0},{"date":"2026-06-30","close":18.12},{"date":"2026-07-01","close":18.72},{"date":"2026-07-02","close":19.02},{"date":"2026-07-06","close":18.95},{"date":"2026-07-07","close":18.51},{"date":"2026-07-08","close":17.69},{"date":"2026-07-09","close":17.71},{"date":"2026-07-10","close":17.35},{"date":"2026-07-13","close":17.68},{"date":"2026-07-14","close":17.06},{"date":"2026-07-15","close":17.72},{"date":"2026-07-16","close":18.14},{"date":"2026-07-17","close":17.91},{"date":"2026-07-20","close":17.99},{"date":"2026-07-21","close":17.4},{"date":"2026-07-22","close":16.48},{"date":"2026-07-23","close":16.28},{"date":"2026-07-24","close":16.79},{"date":"2026-07-27","close":17.77},{"date":"2026-07-28","close":18.17},{"date":"2026-07-29","close":18.33},{"date":"2026-07-30","close":17.81},{"date":"2026-07-31","close":18.17},{"date":"2026-08-03","close":18.8},{"date":"2026-08-04","close":18.91},{"date":"2026-08-05","close":18.81},{"date":"2026-08-06","close":19.69},{"date":"2026-08-07","close":19.73},{"date":"2026-08-10","close":19.62},{"date":"2026-08-11","close":19.83},{"date":"2026-08-12","close":20.21},{"date":"2026-08-13","close":20.78},{"date":"2026-08-14","close":20.67},{"date":"2026-08-17","close":20.21},{"date":"2026-08-18","close":20.14},{"date":"2026-08-19","close":20.02},{"date":"2026-08-20","close":19.91},{"date":"2026-08-21","close":20.38},{"date":"2026-08-24","close":20.31},{"date":"2026-08-25","close":20.13},{"date":"2026-08-26","close":20.35},{"date":"2026-08-27","close":20.35},{"date":"2026-08-28","close":20.22},{"date":"2026-08-31","close":20.4},{"date":"2026-09-01","close":19.44},{"date":"2026-09-02","close":19.88},{"date":"2026-09-03","close":20.09},{"date":"2026-09-04","close":19.69},{"date":"2026-09-08","close":19.38},{"date":"2026-09-09","close":18.65},{"date":"2026-09-10","close":19.06},{"date":"2026-09-11","close":20.51},{"date":"2026-09-14","close":19.88},{"date":"2026-09-15","close":19.25},{"date":"2026-09-16","close":18.94},{"date":"2026-09-17","close":18.76},{"date":"2026-09-18","close":19.13},{"date":"2026-09-21","close":18.51},{"date":"2026-09-22","close":18.09},{"date":"2026-09-23","close":14.6},{"date":"2026-09-24","close":14.18},{"date":"2026-09-25","close":13.8},{"date":"2026-09-28","close":13.39},{"date":"2026-09-29","close":13.37},{"date":"2026-09-30","close":13.69},{"date":"2026-10-01","close":14.04},{"date":"2026-10-02","close":13.89},{"date":"2026-10-05","close":14.15},{"date":"2026-10-06","close":14.11},{"date":"2026-10-07","close":14.15},{"date":"2026-10-08","close":14.33},{"date":"2026-10-09","close":14.29},{"date":"2026-10-12","close":14.09},{"date":"2026-10-13","close":14.15},{"date":"2026-10-14","close":13.81},{"date":"2026-10-15","close":14.23},{"date":"2026-10-16","close":13.73},{"date":"2026-10-19","close":14.01},{"date":"2026-10-20","close":14.66},{"date":"2026-10-21","close":15.1},{"date":"2026-10-22","close":15.95},{"date":"2026-10-23","close":16.03}],"chart_data":[{"date":"2024-10-23","open":37.9,"high":38.28,"low":37.74,"close":38.18,"volume":485410,"rsi_14":83.94,"sma_20":33.69,"sma_60":32.23,"sma_120":30.42},{"date":"2024-10-24","open":38.44,"high":39.48,"low":37.52,"close":38.05,"volume":985452,"rsi_14":79.1,"sma_20":34.06,"sma_60":32.32,"sma_120":30.5},{"date":"2024-10-25","open":38.16,"high":38.47,"low":37.88,"close":38.26,"volume":306955,"rsi_14":88.71,"sma_20":34.42,"sma_60":32.39,"sma_120":30.6},{"date":"2024-10-28","open":38.63,"high":38.82,"low":38.09,"close":38.77,"volume":328887,"rsi_14":88.36,"sma_20":34.78,"sma_60":32.5,"sma_120":30.69},{"date":"2024-10-29","open":38.93,"high":38.93,"low":38.28,"close":38.64,"volume":341968,"rsi_14":88.72,"sma_20":35.16,"sma_60":32.63,"sma_120":30.79},{"date":"2024-10-30","open":39.09,"high":39.21,"low":38.04,"close":38.18,"volume":446244,"rsi_14":84.2,"sma_20":35.47,"sma_60":32.73,"sma_120":30.89},{"date":"2024-10-31","open":40.0,"high":41.36,"low":36.52,"close":36.61,"volume":1250284,"rsi_14":66.47,"sma_20":35.72,"sma_60":32.81,"sma_120":30.98},{"date":"2024-11-01","open":37.02,"high":38.18,"low":36.71,"close":37.6,"volume":851072,"rsi_14":69.65,"sma_20":35.94,"sma_60":32.87,"sma_120":31.08},{"date":"2024-11-04","open":37.04,"high":37.1,"low":34.06,"close":36.53,"volume":922522,"rsi_14":64.44,"sma_20":36.14,"sma_60":32.96,"sma_120":31.17},{"date":"2024-11-05","open":36.62,"high":37.74,"low":36.21,"close":37.37,"volume":475638,"rsi_14":66.41,"sma_20":36.35,"sma_60":33.07,"sma_120":31.27},{"date":"2024-11-06","open":39.21,"high":40.94,"low":38.65,"close":39.86,"volume":1254256,"rsi_14":70.84,"sma_20":36.7,"sma_60":33.21,"sma_120":31.38},{"date":"2024-11-07","open":37.75,"high":38.11,"low":37.24,"close":37.76,"volume":4266780,"rsi_14":55.61,"sma_20":36.94,"sma_60":33.33,"sma_120":31.46},{"date":"2024-11-08","open":37.61,"high":38.2,"low":37.41,"close":37.87,"volume":2072507,"rsi_14":48.44,"sma_20":37.14,"sma_60":33.44,"sma_120":31.54},{"date":"2024-11-11","open":38.04,"high":38.15,"low":37.54,"close":37.64,"volume":1815511,"rsi_14":48.13,"sma_20":37.32,"sma_60":33.55,"sma_120":31.61},{"date":"2024-11-12","open":37.59,"high":38.39,"low":37.5,"close":37.6,"volume":1216347,"rsi_14":47.33,"sma_20":37.51,"sma_60":33.65,"sma_120":31.7},{"date":"2024-11-13","open":37.41,"high":38.49,"low":36.73,"close":37.79,"volume":1062203,"rsi_14":48.81,"sma_20":37.71,"sma_60":33.76,"sma_120":31.79},{"date":"2024-11-14","open":37.64,"high":37.85,"low":36.65,"close":36.9,"volume":583474,"rsi_14":44.15,"sma_20":37.81,"sma_60":33.85,"sma_120":31.86},{"date":"2024-11-15","open":37.01,"high":37.01,"low":35.57,"close":35.93,"volume":671269,"rsi_14":38.25,"sma_20":37.79,"sma_60":33.91,"sma_120":31.93},{"date":"2024-11-18","open":36.27,"high":37.0,"low":35.75,"close":36.49,"volume":810751,"rsi_14":41.41,"sma_20":37.7,"sma_60":33.96,"sma_120":32.0},{"date":"2024-11-19","open":35.98,"high":37.83,"low":35.91,"close":37.81,"volume":702280,"rsi_14":48.62,"sma_20":37.69,"sma_60":34.03,"sma_120":32.08},{"date":"2024-11-20","open":37.97,"high":38.25,"low":37.33,"close":37.75,"volume":800371,"rsi_14":54.81,"sma_20":37.67,"sma_60":34.11,"sma_120":32.17},{"date":"2024-11-21","open":37.99,"high":39.3,"low":37.51,"close":38.74,"volume":1096152,"rsi_14":54.81,"sma_20":37.71,"sma_60":34.21,"sma_120":32.26},{"date":"2024-11-22","open":39.12,"high":41.06,"low":38.83,"close":40.69,"volume":1226685,"rsi_14":66.33,"sma_20":37.83,"sma_60":34.33,"sma_120":32.37},{"date":"2024-11-25","open":41.26,"high":42.29,"low":39.93,"close":42.22,"volume":1814911,"rsi_14":68.06,"sma_20":38.0,"sma_60":34.48,"sma_120":32.49},{"date":"2024-11-26","open":41.5,"high":41.76,"low":39.15,"close":39.69,"volume":1969452,"rsi_14":49.37,"sma_20":38.05,"sma_60":34.61,"sma_120":32.6},{"date":"2024-11-27","open":39.69,"high":40.04,"low":38.62,"close":39.28,"volume":786148,"rsi_14":56.45,"sma_20":38.11,"sma_60":34.74,"sma_120":32.7},{"date":"2024-11-29","open":39.37,"high":39.64,"low":38.91,"close":39.47,"volume":330679,"rsi_14":56.75,"sma_20":38.25,"sma_60":34.88,"sma_120":32.81},{"date":"2024-12-02","open":39.5,"high":39.61,"low":37.38,"close":38.06,"volume":1156959,"rsi_14":51.61,"sma_20":38.27,"sma_60":35.02,"sma_120":32.9},{"date":"2024-12-03","open":37.63,"high":38.68,"low":36.88,"close":38.42,"volume":867592,"rsi_14":53.07,"sma_20":38.37,"sma_60":35.17,"sma_120":32.99},{"date":"2024-12-04","open":38.55,"high":40.61,"low":38.39,"close":39.65,"volume":1777988,"rsi_14":56.46,"sma_20":38.48,"sma_60":35.35,"sma_120":33.11},{"date":"2024-12-05","open":39.5,"high":39.57,"low":38.53,"close":39.39,"volume":742402,"rsi_14":59.04,"sma_20":38.46,"sma_60":35.51,"sma_120":33.22},{"date":"2024-12-06","open":39.72,"high":40.57,"low":39.72,"close":40.4,"volume":1269948,"rsi_14":66.18,"sma_20":38.59,"sma_60":35.69,"sma_120":33.34},{"date":"2024-12-09","open":40.38,"high":40.99,"low":38.01,"close":38.16,"volume":1026013,"rsi_14":55.39,"sma_20":38.6,"sma_60":35.83,"sma_120":33.45},{"date":"2024-12-10","open":38.5,"high":38.94,"low":37.42,"close":37.88,"volume":730332,"rsi_14":50.24,"sma_20":38.62,"sma_60":35.95,"sma_120":33.56},{"date":"2024-12-11","open":38.4,"high":39.91,"low":37.93,"close":39.76,"volume":691015,"rsi_14":56.18,"sma_20":38.72,"sma_60":36.11,"sma_120":33.68},{"date":"2024-12-12","open":39.4,"high":40.41,"low":39.16,"close":39.92,"volume":959500,"rsi_14":53.82,"sma_20":38.83,"sma_60":36.26,"sma_120":33.79},{"date":"2024-12-13","open":40.21,"high":40.62,"low":39.41,"close":39.61,"volume":488668,"rsi_14":46.09,"sma_20":38.97,"sma_60":36.38,"sma_120":33.9},{"date":"2024-12-16","open":39.37,"high":40.21,"low":39.16,"close":39.71,"volume":753069,"rsi_14":39.85,"sma_20":39.15,"sma_60":36.52,"sma_120":34.01},{"date":"2024-12-17","open":39.42,"high":39.57,"low":38.42,"close":39.1,"volume":560581,"rsi_14":47.18,"sma_20":39.29,"sma_60":36.65,"sma_120":34.1},{"date":"2024-12-18","open":39.46,"high":39.99,"low":37.35,"close":37.94,"volume":956066,"rsi_14":44.02,"sma_20":39.29,"sma_60":36.77,"sma_120":34.18},{"date":"2024-12-19","open":38.11,"high":39.44,"low":38.11,"close":38.67,"volume":719204,"rsi_14":46.59,"sma_20":39.34,"sma_60":36.9,"sma_120":34.26},{"date":"2024-12-20","open":37.75,"high":39.4,"low":37.35,"close":39.12,"volume":1488150,"rsi_14":54.92,"sma_20":39.36,"sma_60":37.04,"sma_120":34.34},{"date":"2024-12-23","open":39.16,"high":39.31,"low":38.31,"close":38.93,"volume":304455,"rsi_14":52.4,"sma_20":39.27,"sma_60":37.17,"sma_120":34.41},{"date":"2024-12-24","open":39.17,"high":39.9,"low":38.85,"close":39.63,"volume":235123,"rsi_14":49.9,"sma_20":39.14,"sma_60":37.31,"sma_120":34.49},{"date":"2024-12-26","open":39.38,"high":40.06,"low":39.12,"close":39.9,"volume":246446,"rsi_14":52.53,"sma_20":39.15,"sma_60":37.45,"sma_120":34.56},{"date":"2024-12-27","open":39.94,"high":40.39,"low":38.47,"close":38.53,"volume":629153,"rsi_14":41.05,"sma_20":39.11,"sma_60":37.56,"sma_120":34.63},{"date":"2024-12-30","open":37.75,"high":38.09,"low":36.11,"close":36.25,"volume":835264,"rsi_14":40.9,"sma_20":38.95,"sma_60":37.64,"sma_120":34.69},{"date":"2024-12-31","open":36.42,"high":37.02,"low":36.12,"close":36.68,"volume":443530,"rsi_14":44.36,"sma_20":38.88,"sma_60":37.7,"sma_120":34.74},{"date":"2025-01-02","open":37.04,"high":37.72,"low":36.29,"close":36.9,"volume":343942,"rsi_14":34.08,"sma_20":38.81,"sma_60":37.77,"sma_120":34.79},{"date":"2025-01-03","open":37.23,"high":37.7,"low":37.01,"close":37.53,"volume":280606,"rsi_14":37.35,"sma_20":38.7,"sma_60":37.84,"sma_120":34.84},{"date":"2025-01-06","open":37.76,"high":37.92,"low":35.79,"close":35.9,"volume":536761,"rsi_14":32.78,"sma_20":38.53,"sma_60":37.89,"sma_120":34.86},{"date":"2025-01-07","open":35.93,"high":36.18,"low":34.71,"close":35.37,"volume":645959,"rsi_14":30.62,"sma_20":38.27,"sma_60":37.93,"sma_120":34.88},{"date":"2025-01-08","open":35.02,"high":36.29,"low":34.73,"close":35.92,"volume":809073,"rsi_14":35.73,"sma_20":38.16,"sma_60":37.97,"sma_120":34.91},{"date":"2025-01-10","open":35.17,"high":36.25,"low":34.11,"close":34.15,"volume":736733,"rsi_14":33.87,"sma_20":37.98,"sma_60":37.97,"sma_120":34.93},{"date":"2025-01-13","open":32.98,"high":33.93,"low":32.98,"close":33.52,"volume":764309,"rsi_14":27.9,"sma_20":37.66,"sma_60":37.97,"sma_120":34.92},{"date":"2025-01-14","open":33.53,"high":34.92,"low":33.51,"close":34.69,"volume":562742,"rsi_14":32.09,"sma_20":37.4,"sma_60":37.98,"sma_120":34.93},{"date":"2025-01-15","open":35.52,"high":35.88,"low":34.45,"close":34.74,"volume":633884,"rsi_14":32.87,"sma_20":37.16,"sma_60":37.98,"sma_120":34.94},{"date":"2025-01-16","open":35.1,"high":35.7,"low":34.82,"close":35.22,"volume":413800,"rsi_14":31.64,"sma_20":36.93,"sma_60":37.96,"sma_120":34.97},{"date":"2025-01-17","open":36.0,"high":36.07,"low":35.25,"close":35.52,"volume":544315,"rsi_14":31.81,"sma_20":36.76,"sma_60":37.91,"sma_120":34.98},{"date":"2025-01-21","open":35.87,"high":36.23,"low":35.56,"close":35.76,"volume":252359,"rsi_14":37.31,"sma_20":36.65,"sma_60":37.88,"sma_120":35.01},{"date":"2025-01-22","open":35.88,"high":36.19,"low":33.95,"close":35.3,"volume":688176,"rsi_14":44.77,"sma_20":36.48,"sma_60":37.83,"sma_120":35.03},{"date":"2025-01-23","open":35.18,"high":35.65,"low":34.92,"close":35.58,"volume":433992,"rsi_14":43.85,"sma_20":36.3,"sma_60":37.79,"sma_120":35.05},{"date":"2025-01-24","open":35.55,"high":35.57,"low":35.01,"close":35.19,"volume":290941,"rsi_14":40.61,"sma_20":36.11,"sma_60":37.74,"sma_120":35.07},{"date":"2025-01-27","open":34.37,"high":35.82,"low":34.0,"close":35.29,"volume":384710,"rsi_14":36.95,"sma_20":35.9,"sma_60":37.68,"sma_120":35.09},{"date":"2025-01-28","open":35.25,"high":36.1,"low":34.69,"close":35.94,"volume":311901,"rsi_14":50.26,"sma_20":35.7,"sma_60":37.63,"sma_120":35.13},{"date":"2025-01-29","open":35.87,"high":36.67,"low":35.28,"close":36.26,"volume":683995,"rsi_14":56.02,"sma_20":35.59,"sma_60":37.6,"sma_120":35.17},{"date":"2025-01-30","open":36.58,"high":36.96,"low":35.94,"close":36.07,"volume":621501,"rsi_14":51.07,"sma_20":35.58,"sma_60":37.59,"sma_120":35.2},{"date":"2025-01-31","open":36.51,"high":36.85,"low":34.76,"close":34.79,"volume":485502,"rsi_14":54.89,"sma_20":35.48,"sma_60":37.55,"sma_120":35.21},{"date":"2025-02-03","open":33.72,"high":35.38,"low":33.64,"close":35.04,"volume":744166,"rsi_14":62.34,"sma_20":35.39,"sma_60":37.52,"sma_120":35.24},{"date":"2025-02-04","open":35.11,"high":35.77,"low":34.65,"close":35.53,"volume":580359,"rsi_14":57.66,"sma_20":35.29,"sma_60":37.49,"sma_120":35.28},{"date":"2025-02-05","open":35.9,"high":36.31,"low":35.34,"close":35.53,"volume":613754,"rsi_14":57.27,"sma_20":35.27,"sma_60":37.42,"sma_120":35.32},{"date":"2025-02-06","open":35.89,"high":36.09,"low":35.34,"close":35.93,"volume":356722,"rsi_14":56.64,"sma_20":35.3,"sma_60":37.39,"sma_120":35.36},{"date":"2025-02-07","open":35.96,"high":36.35,"low":35.18,"close":35.2,"volume":322889,"rsi_14":47.23,"sma_20":35.26,"sma_60":37.34,"sma_120":35.39},{"date":"2025-02-10","open":35.68,"high":36.1,"low":35.08,"close":35.28,"volume":440429,"rsi_14":45.73,"sma_20":35.32,"sma_60":37.3,"sma_120":35.43},{"date":"2025-02-11","open":35.0,"high":35.07,"low":33.7,"close":33.74,"volume":433773,"rsi_14":38.36,"sma_20":35.33,"sma_60":37.24,"sma_120":35.44},{"date":"2025-02-12","open":33.14,"high":33.67,"low":32.52,"close":32.92,"volume":520472,"rsi_14":31.63,"sma_20":35.24,"sma_60":37.16,"sma_120":35.46},{"date":"2025-02-13","open":33.39,"high":33.71,"low":32.69,"close":32.79,"volume":790446,"rsi_14":32.81,"sma_20":35.14,"sma_60":37.09,"sma_120":35.47},{"date":"2025-02-14","open":32.95,"high":33.2,"low":32.48,"close":32.9,"volume":633131,"rsi_14":32.9,"sma_20":35.03,"sma_60":37.04,"sma_120":35.48},{"date":"2025-02-18","open":32.82,"high":33.74,"low":32.77,"close":33.37,"volume":564880,"rsi_14":31.13,"sma_20":34.92,"sma_60":36.99,"sma_120":35.47},{"date":"2025-02-19","open":33.23,"high":33.53,"low":31.91,"close":31.96,"volume":725117,"rsi_14":22.78,"sma_20":34.73,"sma_60":36.89,"sma_120":35.46},{"date":"2025-02-20","open":31.36,"high":32.35,"low":31.32,"close":31.83,"volume":697043,"rsi_14":22.96,"sma_20":34.56,"sma_60":36.79,"sma_120":35.45},{"date":"2025-02-21","open":32.15,"high":32.25,"low":30.89,"close":31.14,"volume":1339028,"rsi_14":24.83,"sma_20":34.34,"sma_60":36.66,"sma_120":35.44},{"date":"2025-02-24","open":31.23,"high":31.23,"low":30.05,"close":30.11,"volume":669883,"rsi_14":19.3,"sma_20":34.08,"sma_60":36.49,"sma_120":35.41},{"date":"2025-02-25","open":30.01,"high":30.39,"low":29.36,"close":29.8,"volume":708418,"rsi_14":13.5,"sma_20":33.81,"sma_60":36.28,"sma_120":35.38},{"date":"2025-02-26","open":30.01,"high":30.45,"low":29.27,"close":29.5,"volume":947210,"rsi_14":13.01,"sma_20":33.48,"sma_60":36.11,"sma_120":35.36},{"date":"2025-02-27","open":29.69,"high":30.08,"low":28.89,"close":28.96,"volume":896656,"rsi_14":7.96,"sma_20":33.12,"sma_60":35.94,"sma_120":35.34},{"date":"2025-02-28","open":28.07,"high":30.88,"low":27.44,"close":30.84,"volume":2477025,"rsi_14":26.91,"sma_20":32.86,"sma_60":35.8,"sma_120":35.34},{"date":"2025-03-03","open":30.79,"high":31.07,"low":29.51,"close":29.57,"volume":1817142,"rsi_14":23.14,"sma_20":32.6,"sma_60":35.65,"sma_120":35.34},{"date":"2025-03-04","open":28.9,"high":29.38,"low":27.99,"close":28.84,"volume":1129358,"rsi_14":25.05,"sma_20":32.29,"sma_60":35.49,"sma_120":35.33},{"date":"2025-03-05","open":28.83,"high":29.12,"low":28.2,"close":28.97,"volume":511834,"rsi_14":28.37,"sma_20":31.96,"sma_60":35.32,"sma_120":35.33},{"date":"2025-03-06","open":28.21,"high":28.93,"low":27.64,"close":27.97,"volume":793755,"rsi_14":25.9,"sma_20":31.58,"sma_60":35.13,"sma_120":35.32},{"date":"2025-03-07","open":27.71,"high":28.15,"low":26.51,"close":27.3,"volume":652257,"rsi_14":23.48,"sma_20":31.15,"sma_60":34.91,"sma_120":35.3},{"date":"2025-03-10","open":24.71,"high":25.7,"low":23.76,"close":23.87,"volume":4717379,"rsi_14":14.87,"sma_20":30.58,"sma_60":34.67,"sma_120":35.25},{"date":"2025-03-11","open":23.76,"high":24.22,"low":23.08,"close":23.76,"volume":6613266,"rsi_14":16.45,"sma_20":30.01,"sma_60":34.43,"sma_120":35.19},{"date":"2025-03-12","open":24.41,"high":24.48,"low":23.41,"close":24.28,"volume":1886938,"rsi_14":20.06,"sma_20":29.53,"sma_60":34.18,"sma_120":35.14},{"date":"2025-03-13","open":24.89,"high":25.32,"low":24.5,"close":25.25,"volume":2537007,"rsi_14":27.15,"sma_20":29.15,"sma_60":33.93,"sma_120":35.09},{"date":"2025-03-14","open":25.69,"high":26.0,"low":25.2,"close":25.26,"volume":1859119,"rsi_14":29.57,"sma_20":28.77,"sma_60":33.69,"sma_120":35.04},{"date":"2025-03-17","open":25.21,"high":25.89,"low":25.21,"close":25.71,"volume":2350283,"rsi_14":32.97,"sma_20":28.41,"sma_60":33.46,"sma_120":34.99},{"date":"2025-03-18","open":25.49,"high":25.73,"low":25.21,"close":25.48,"volume":1036321,"rsi_14":33.17,"sma_20":28.02,"sma_60":33.23,"sma_120":34.94},{"date":"2025-03-19","open":25.59,"high":26.65,"low":25.54,"close":26.13,"volume":2188844,"rsi_14":38.26,"sma_20":27.73,"sma_60":33.04,"sma_120":34.9},{"date":"2025-03-20","open":25.77,"high":26.38,"low":25.75,"close":26.27,"volume":935763,"rsi_14":27.84,"sma_20":27.45,"sma_60":32.83,"sma_120":34.86},{"date":"2025-03-21","open":26.15,"high":26.93,"low":26.0,"close":26.55,"volume":3377000,"rsi_14":33.8,"sma_20":27.22,"sma_60":32.62,"sma_120":34.83},{"date":"2025-03-24","open":27.1,"high":27.62,"low":26.79,"close":27.54,"volume":1056741,"rsi_14":43.22,"sma_20":27.09,"sma_60":32.43,"sma_120":34.8},{"date":"2025-03-25","open":27.5,"high":27.99,"low":27.46,"close":27.62,"volume":1319830,"rsi_14":42.92,"sma_20":26.98,"sma_60":32.23,"sma_120":34.77},{"date":"2025-03-26","open":27.61,"high":27.84,"low":27.01,"close":27.48,"volume":752611,"rsi_14":47.17,"sma_20":26.88,"sma_60":32.02,"sma_120":34.74},{"date":"2025-03-27","open":27.24,"high":27.48,"low":26.77,"close":26.87,"volume":809818,"rsi_14":47.5,"sma_20":26.78,"sma_60":31.83,"sma_120":34.69},{"date":"2025-03-28","open":26.79,"high":26.84,"low":26.16,"close":26.41,"volume":1207994,"rsi_14":72.52,"sma_20":26.56,"sma_60":31.66,"sma_120":34.65},{"date":"2025-03-31","open":25.96,"high":26.55,"low":25.45,"close":26.25,"volume":1458569,"rsi_14":71.88,"sma_20":26.39,"sma_60":31.49,"sma_120":34.59},{"date":"2025-04-01","open":26.11,"high":26.54,"low":25.8,"close":26.53,"volume":721476,"rsi_14":70.64,"sma_20":26.27,"sma_60":31.32,"sma_120":34.54},{"date":"2025-04-02","open":26.16,"high":27.0,"low":26.15,"close":26.92,"volume":852087,"rsi_14":67.15,"sma_20":26.17,"sma_60":31.14,"sma_120":34.49},{"date":"2025-04-03","open":25.02,"high":25.75,"low":24.75,"close":25.17,"volume":1083589,"rsi_14":49.32,"sma_20":26.03,"sma_60":30.96,"sma_120":34.43},{"date":"2025-04-04","open":24.09,"high":24.61,"low":23.33,"close":23.49,"volume":1274672,"rsi_14":35.84,"sma_20":25.84,"sma_60":30.76,"sma_120":34.35},{"date":"2025-04-07","open":22.29,"high":24.55,"low":21.7,"close":22.84,"volume":2862530,"rsi_14":34.02,"sma_20":25.79,"sma_60":30.55,"sma_120":34.26},{"date":"2025-04-08","open":24.04,"high":24.7,"low":22.23,"close":22.54,"volume":2222249,"rsi_14":27.31,"sma_20":25.73,"sma_60":30.35,"sma_120":34.16},{"date":"2025-04-09","open":22.48,"high":25.35,"low":22.18,"close":24.92,"volume":2846106,"rsi_14":43.35,"sma_20":25.76,"sma_60":30.21,"sma_120":34.09},{"date":"2025-04-10","open":23.69,"high":24.61,"low":22.38,"close":24.26,"volume":2517513,"rsi_14":39.13,"sma_20":25.71,"sma_60":30.03,"sma_120":34.01},{"date":"2025-04-11","open":24.02,"high":24.56,"low":23.39,"close":24.4,"volume":1978213,"rsi_14":33.78,"sma_20":25.67,"sma_60":29.86,"sma_120":33.92},{"date":"2025-04-14","open":25.24,"high":25.4,"low":24.12,"close":24.6,"volume":722582,"rsi_14":34.59,"sma_20":25.61,"sma_60":29.69,"sma_120":33.82},{"date":"2025-04-15","open":24.58,"high":25.02,"low":24.46,"close":24.95,"volume":1305328,"rsi_14":37.36,"sma_20":25.59,"sma_60":29.51,"sma_120":33.71},{"date":"2025-04-16","open":24.91,"high":25.49,"low":24.45,"close":24.91,"volume":1671481,"rsi_14":39.62,"sma_20":25.53,"sma_60":29.33,"sma_120":33.6},{"date":"2025-04-17","open":25.02,"high":25.2,"low":24.34,"close":24.75,"volume":883127,"rsi_14":40.92,"sma_20":25.45,"sma_60":29.15,"sma_120":33.49},{"date":"2025-04-21","open":24.48,"high":24.55,"low":23.72,"close":24.0,"volume":841595,"rsi_14":38.44,"sma_20":25.32,"sma_60":28.96,"sma_120":33.37},{"date":"2025-04-22","open":24.42,"high":25.13,"low":24.12,"close":25.1,"volume":728519,"rsi_14":43.22,"sma_20":25.2,"sma_60":28.79,"sma_120":33.26},{"date":"2025-04-23","open":25.96,"high":26.64,"low":25.87,"close":26.22,"volume":1101322,"rsi_14":46.9,"sma_20":25.13,"sma_60":28.64,"sma_120":33.16},{"date":"2025-04-24","open":26.41,"high":26.97,"low":26.09,"close":26.53,"volume":829209,"rsi_14":56.91,"sma_20":25.08,"sma_60":28.48,"sma_120":33.06},{"date":"2025-04-25","open":26.27,"high":26.96,"low":26.17,"close":26.87,"volume":702491,"rsi_14":69.88,"sma_20":25.08,"sma_60":28.33,"sma_120":32.96},{"date":"2025-04-28","open":26.96,"high":27.1,"low":25.62,"close":26.11,"volume":1199029,"rsi_14":68.99,"sma_20":25.07,"sma_60":28.16,"sma_120":32.88},{"date":"2025-04-29","open":26.24,"high":26.57,"low":26.15,"close":26.42,"volume":890355,"rsi_14":72.51,"sma_20":25.08,"sma_60":28.02,"sma_120":32.78},{"date":"2025-04-30","open":25.78,"high":26.77,"low":25.62,"close":26.69,"volume":1586481,"rsi_14":63.59,"sma_20":25.08,"sma_60":27.88,"sma_120":32.7},{"date":"2025-05-01","open":29.01,"high":29.01,"low":25.28,"close":26.07,"volume":2483031,"rsi_14":63.99,"sma_20":25.04,"sma_60":27.72,"sma_120":32.61},{"date":"2025-05-02","open":26.08,"high":27.13,"low":25.98,"close":26.99,"volume":870029,"rsi_14":67.86,"sma_20":25.13,"sma_60":27.58,"sma_120":32.5},{"date":"2025-05-05","open":26.47,"high":28.2,"low":26.44,"close":27.68,"volume":1829936,"rsi_14":69.9,"sma_20":25.34,"sma_60":27.44,"sma_120":32.42},{"date":"2025-05-06","open":26.99,"high":28.05,"low":26.92,"close":27.47,"volume":1215243,"rsi_14":66.58,"sma_20":25.57,"sma_60":27.32,"sma_120":32.33},{"date":"2025-05-07","open":27.56,"high":28.26,"low":27.2,"close":28.0,"volume":1467859,"rsi_14":69.1,"sma_20":25.85,"sma_60":27.19,"sma_120":32.25},{"date":"2025-05-08","open":28.5,"high":29.76,"low":28.31,"close":29.44,"volume":1104551,"rsi_14":75.03,"sma_20":26.07,"sma_60":27.12,"sma_120":32.18},{"date":"2025-05-09","open":29.65,"high":29.8,"low":29.06,"close":29.41,"volume":771167,"rsi_14":81.27,"sma_20":26.33,"sma_60":27.06,"sma_120":32.11},{"date":"2025-05-12","open":30.86,"high":31.15,"low":30.09,"close":30.31,"volume":1599141,"rsi_14":80.83,"sma_20":26.63,"sma_60":27.02,"sma_120":32.06},{"date":"2025-05-13","open":30.45,"high":31.21,"low":30.32,"close":31.19,"volume":931346,"rsi_14":80.27,"sma_20":26.96,"sma_60":26.99,"sma_120":32.02},{"date":"2025-05-14","open":30.82,"high":31.66,"low":30.16,"close":30.79,"volume":987124,"rsi_14":75.66,"sma_20":27.25,"sma_60":26.95,"sma_120":31.97},{"date":"2025-05-15","open":30.47,"high":30.81,"low":29.96,"close":30.49,"volume":943768,"rsi_14":71.91,"sma_20":27.53,"sma_60":26.93,"sma_120":31.91},{"date":"2025-05-16","open":30.42,"high":31.08,"low":30.28,"close":30.89,"volume":809652,"rsi_14":80.25,"sma_20":27.83,"sma_60":26.91,"sma_120":31.85},{"date":"2025-05-19","open":30.95,"high":31.13,"low":30.49,"close":30.7,"volume":586336,"rsi_14":77.51,"sma_20":28.17,"sma_60":26.9,"sma_120":31.78},{"date":"2025-05-20","open":30.53,"high":30.89,"low":30.02,"close":30.75,"volume":716513,"rsi_14":76.85,"sma_20":28.45,"sma_60":26.91,"sma_120":31.7},{"date":"2025-05-21","open":30.34,"high":30.75,"low":29.66,"close":29.86,"volume":689180,"rsi_14":74.2,"sma_20":28.63,"sma_60":26.92,"sma_120":31.6},{"date":"2025-05-22","open":30.05,"high":30.18,"low":29.21,"close":29.21,"volume":747989,"rsi_14":64.68,"sma_20":28.77,"sma_60":26.91,"sma_120":31.51},{"date":"2025-05-23","open":28.5,"high":29.58,"low":28.45,"close":29.02,"volume":623804,"rsi_14":59.49,"sma_20":28.87,"sma_60":26.91,"sma_120":31.43},{"date":"2025-05-27","open":29.45,"high":29.47,"low":29.02,"close":29.24,"volume":596180,"rsi_14":62.52,"sma_20":29.03,"sma_60":26.89,"sma_120":31.34},{"date":"2025-05-28","open":29.23,"high":29.4,"low":28.78,"close":28.89,"volume":785550,"rsi_14":56.46,"sma_20":29.15,"sma_60":26.87,"sma_120":31.26},{"date":"2025-05-29","open":29.16,"high":29.29,"low":28.66,"close":28.68,"volume":690153,"rsi_14":43.29,"sma_20":29.25,"sma_60":26.87,"sma_120":31.18},{"date":"2025-05-30","open":28.58,"high":28.83,"low":28.29,"close":28.64,"volume":1269770,"rsi_14":43.21,"sma_20":29.38,"sma_60":26.87,"sma_120":31.09},{"date":"2025-06-02","open":28.42,"high":28.74,"low":28.05,"close":28.39,"volume":1072561,"rsi_14":30.88,"sma_20":29.45,"sma_60":26.87,"sma_120":31.0},{"date":"2025-06-03","open":28.33,"high":28.97,"low":28.15,"close":28.94,"volume":598522,"rsi_14":26.01,"sma_20":29.52,"sma_60":26.9,"sma_120":30.9},{"date":"2025-06-04","open":28.91,"high":30.16,"low":28.78,"close":30.06,"volume":1061657,"rsi_14":43.25,"sma_20":29.64,"sma_60":27.0,"sma_120":30.84},{"date":"2025-06-05","open":30.14,"high":30.95,"low":29.89,"close":30.44,"volume":1125479,"rsi_14":49.54,"sma_20":29.77,"sma_60":27.11,"sma_120":30.77},{"date":"2025-06-06","open":30.81,"high":31.18,"low":30.3,"close":30.46,"volume":763814,"rsi_14":45.79,"sma_20":29.82,"sma_60":27.22,"sma_120":30.7},{"date":"2025-06-09","open":30.53,"high":30.99,"low":30.29,"close":30.42,"volume":825584,"rsi_14":47.18,"sma_20":29.87,"sma_60":27.3,"sma_120":30.62},{"date":"2025-06-10","open":30.29,"high":30.37,"low":29.5,"close":29.72,"volume":1035416,"rsi_14":40.82,"sma_20":29.84,"sma_60":27.38,"sma_120":30.54},{"date":"2025-06-11","open":29.72,"high":29.72,"low":28.34,"close":28.41,"volume":816158,"rsi_14":37.98,"sma_20":29.7,"sma_60":27.42,"sma_120":30.44},{"date":"2025-06-12","open":28.37,"high":28.72,"low":27.99,"close":28.44,"volume":722925,"rsi_14":42.88,"sma_20":29.58,"sma_60":27.47,"sma_120":30.35},{"date":"2025-06-13","open":27.79,"high":28.02,"low":26.61,"close":26.68,"volume":1115676,"rsi_14":33.24,"sma_20":29.39,"sma_60":27.48,"sma_120":30.26},{"date":"2025-06-16","open":26.87,"high":27.75,"low":26.87,"close":27.19,"volume":1074208,"rsi_14":35.9,"sma_20":29.21,"sma_60":27.5,"sma_120":30.16},{"date":"2025-06-17","open":26.91,"high":27.18,"low":26.7,"close":26.83,"volume":613945,"rsi_14":35.85,"sma_20":29.01,"sma_60":27.5,"sma_120":30.06},{"date":"2025-06-18","open":27.22,"high":28.5,"low":27.17,"close":28.34,"volume":994542,"rsi_14":48.02,"sma_20":28.89,"sma_60":27.51,"sma_120":29.97},{"date":"2025-06-20","open":28.58,"high":28.99,"low":27.8,"close":27.95,"volume":1371897,"rsi_14":46.14,"sma_20":28.8,"sma_60":27.52,"sma_120":29.87},{"date":"2025-06-23","open":27.84,"high":29.1,"low":27.41,"close":29.06,"volume":1147300,"rsi_14":53.42,"sma_20":28.79,"sma_60":27.55,"sma_120":29.78},{"date":"2025-06-24","open":29.57,"high":30.99,"low":29.23,"close":30.81,"volume":1255367,"rsi_14":58.51,"sma_20":28.88,"sma_60":27.61,"sma_120":29.72},{"date":"2025-06-25","open":31.08,"high":31.08,"low":29.07,"close":29.35,"volume":1484754,"rsi_14":46.87,"sma_20":28.88,"sma_60":27.66,"sma_120":29.66},{"date":"2025-06-26","open":29.41,"high":30.24,"low":29.27,"close":30.11,"volume":809208,"rsi_14":48.59,"sma_20":28.95,"sma_60":27.73,"sma_120":29.61},{"date":"2025-06-27","open":30.29,"high":30.61,"low":29.23,"close":29.72,"volume":2811004,"rsi_14":46.94,"sma_20":29.0,"sma_60":27.78,"sma_120":29.55},{"date":"2025-06-30","open":30.17,"high":30.44,"low":29.97,"close":30.14,"volume":857188,"rsi_14":48.88,"sma_20":29.07,"sma_60":27.83,"sma_120":29.49},{"date":"2025-07-01","open":30.1,"high":30.38,"low":29.27,"close":29.55,"volume":2097434,"rsi_14":49.31,"sma_20":29.13,"sma_60":27.91,"sma_120":29.43},{"date":"2025-07-02","open":29.44,"high":29.44,"low":28.27,"close":29.23,"volume":1612517,"rsi_14":53.61,"sma_20":29.15,"sma_60":28.0,"sma_120":29.38},{"date":"2025-07-03","open":29.51,"high":30.86,"low":29.38,"close":30.64,"volume":619664,"rsi_14":58.63,"sma_20":29.17,"sma_60":28.13,"sma_120":29.34},{"date":"2025-07-07","open":30.27,"high":30.7,"low":30.01,"close":30.26,"volume":743408,"rsi_14":65.76,"sma_20":29.17,"sma_60":28.26,"sma_120":29.31},{"date":"2025-07-08","open":30.49,"high":30.81,"low":30.04,"close":30.19,"volume":1254985,"rsi_14":63.74,"sma_20":29.15,"sma_60":28.35,"sma_120":29.28},{"date":"2025-07-09","open":30.34,"high":30.6,"low":29.75,"close":30.6,"volume":1166267,"rsi_14":67.18,"sma_20":29.16,"sma_60":28.45,"sma_120":29.24},{"date":"2025-07-10","open":30.68,"high":30.88,"low":29.77,"close":30.19,"volume":702765,"rsi_14":59.37,"sma_20":29.18,"sma_60":28.55,"sma_120":29.21},{"date":"2025-07-11","open":29.91,"high":30.17,"low":28.5,"close":28.68,"volume":537120,"rsi_14":53.32,"sma_20":29.2,"sma_60":28.62,"sma_120":29.15},{"date":"2025-07-14","open":28.85,"high":29.56,"low":28.68,"close":28.98,"volume":802892,"rsi_14":49.61,"sma_20":29.23,"sma_60":28.69,"sma_120":29.1},{"date":"2025-07-15","open":29.14,"high":29.49,"low":27.9,"close":27.99,"volume":902284,"rsi_14":35.03,"sma_20":29.29,"sma_60":28.74,"sma_120":29.03},{"date":"2025-07-16","open":28.19,"high":28.5,"low":27.57,"close":27.59,"volume":1252407,"rsi_14":39.47,"sma_20":29.31,"sma_60":28.78,"sma_120":28.97},{"date":"2025-07-17","open":27.59,"high":28.24,"low":27.52,"close":27.93,"volume":1156589,"rsi_14":36.27,"sma_20":29.37,"sma_60":28.85,"sma_120":28.9},{"date":"2025-07-18","open":28.28,"high":28.44,"low":27.52,"close":27.81,"volume":754696,"rsi_14":37.55,"sma_20":29.34,"sma_60":28.89,"sma_120":28.84},{"date":"2025-07-21","open":27.99,"high":28.35,"low":27.84,"close":28.22,"volume":1016766,"rsi_14":37.47,"sma_20":29.35,"sma_60":28.93,"sma_120":28.78},{"date":"2025-07-22","open":28.36,"high":28.37,"low":27.62,"close":28.1,"volume":588946,"rsi_14":39.92,"sma_20":29.3,"sma_60":28.95,"sma_120":28.72},{"date":"2025-07-23","open":28.29,"high":28.5,"low":27.76,"close":28.09,"volume":1433559,"rsi_14":41.72,"sma_20":29.17,"sma_60":28.97,"sma_120":28.65},{"date":"2025-07-24","open":28.0,"high":28.34,"low":27.33,"close":27.42,"volume":879771,"rsi_14":23.78,"sma_20":29.07,"sma_60":29.0,"sma_120":28.58},{"date":"2025-07-25","open":27.42,"high":27.55,"low":27.11,"close":27.26,"volume":763444,"rsi_14":24.66,"sma_20":28.93,"sma_60":29.01,"sma_120":28.52},{"date":"2025-07-28","open":27.52,"high":28.21,"low":27.32,"close":28.18,"volume":672255,"rsi_14":35.16,"sma_20":28.85,"sma_60":29.03,"sma_120":28.46},{"date":"2025-07-29","open":28.49,"high":28.53,"low":26.61,"close":26.62,"volume":1003285,"rsi_14":24.87,"sma_20":28.68,"sma_60":29.04,"sma_120":28.38},{"date":"2025-07-30","open":26.71,"high":26.97,"low":25.96,"close":26.16,"volume":1129837,"rsi_14":24.72,"sma_20":28.51,"sma_60":29.03,"sma_120":28.31},{"date":"2025-07-31","open":25.01,"high":25.5,"low":22.09,"close":22.29,"volume":3927787,"rsi_14":19.07,"sma_20":28.16,"sma_60":28.94,"sma_120":28.19},{"date":"2025-08-01","open":21.92,"high":21.96,"low":20.42,"close":20.49,"volume":3523898,"rsi_14":14.12,"sma_20":27.65,"sma_60":28.82,"sma_120":28.07},{"date":"2025-08-04","open":20.95,"high":22.35,"low":20.71,"close":22.3,"volume":3627910,"rsi_14":27.51,"sma_20":27.25,"sma_60":28.73,"sma_120":27.96},{"date":"2025-08-05","open":22.43,"high":22.65,"low":21.51,"close":21.56,"volume":1513883,"rsi_14":26.79,"sma_20":26.82,"sma_60":28.6,"sma_120":27.86},{"date":"2025-08-06","open":21.56,"high":21.76,"low":21.12,"close":21.4,"volume":1404468,"rsi_14":24.51,"sma_20":26.36,"sma_60":28.46,"sma_120":27.76},{"date":"2025-08-07","open":21.64,"high":21.9,"low":20.53,"close":20.88,"volume":1665595,"rsi_14":23.77,"sma_20":25.9,"sma_60":28.31,"sma_120":27.66},{"date":"2025-08-08","open":21.35,"high":21.35,"low":19.94,"close":20.12,"volume":1434952,"rsi_14":20.13,"sma_20":25.47,"sma_60":28.12,"sma_120":27.56},{"date":"2025-08-11","open":20.07,"high":20.94,"low":20.02,"close":20.66,"volume":2338641,"rsi_14":23.39,"sma_20":25.05,"sma_60":27.95,"sma_120":27.45},{"date":"2025-08-12","open":20.89,"high":21.77,"low":20.52,"close":21.74,"volume":2100082,"rsi_14":28.9,"sma_20":24.74,"sma_60":27.81,"sma_120":27.37},{"date":"2025-08-13","open":22.01,"high":22.71,"low":21.82,"close":22.59,"volume":2574198,"rsi_14":34.14,"sma_20":24.49,"sma_60":27.67,"sma_120":27.29},{"date":"2025-08-14","open":23.06,"high":23.06,"low":21.95,"close":22.65,"volume":1520745,"rsi_14":34.77,"sma_20":24.23,"sma_60":27.54,"sma_120":27.22},{"date":"2025-08-15","open":23.1,"high":23.47,"low":22.71,"close":23.08,"volume":2191428,"rsi_14":32.58,"sma_20":23.99,"sma_60":27.41,"sma_120":27.16},{"date":"2025-08-18","open":23.05,"high":23.32,"low":22.43,"close":22.47,"volume":1252554,"rsi_14":34.84,"sma_20":23.7,"sma_60":27.28,"sma_120":27.1},{"date":"2025-08-19","open":22.48,"high":22.55,"low":22.17,"close":22.49,"volume":813096,"rsi_14":36.15,"sma_20":23.42,"sma_60":27.17,"sma_120":27.04},{"date":"2025-08-20","open":22.31,"high":22.57,"low":21.95,"close":22.29,"volume":1084236,"rsi_14":50.0,"sma_20":23.13,"sma_60":27.06,"sma_120":26.99},{"date":"2025-08-21","open":22.22,"high":23.88,"low":22.03,"close":23.7,"volume":2149484,"rsi_14":67.46,"sma_20":22.95,"sma_60":26.97,"sma_120":26.93},{"date":"2025-08-22","open":23.78,"high":25.66,"low":23.78,"close":25.28,"volume":3245845,"rsi_14":66.63,"sma_20":22.85,"sma_60":26.91,"sma_120":26.89},{"date":"2025-08-25","open":25.01,"high":25.47,"low":24.73,"close":24.89,"volume":1861999,"rsi_14":69.34,"sma_20":22.68,"sma_60":26.84,"sma_120":26.86},{"date":"2025-08-26","open":24.68,"high":24.95,"low":24.32,"close":24.79,"volume":1250330,"rsi_14":69.78,"sma_20":22.59,"sma_60":26.78,"sma_120":26.82},{"date":"2025-08-27","open":24.87,"high":25.36,"low":24.71,"close":25.27,"volume":731332,"rsi_14":75.76,"sma_20":22.55,"sma_60":26.73,"sma_120":26.8},{"date":"2025-08-28","open":25.5,"high":25.99,"low":25.27,"close":25.69,"volume":918436,"rsi_14":84.05,"sma_20":22.72,"sma_60":26.67,"sma_120":26.79},{"date":"2025-08-29","open":25.56,"high":25.79,"low":25.23,"close":25.6,"volume":870132,"rsi_14":81.95,"sma_20":22.97,"sma_60":26.6,"sma_120":26.8},{"date":"2025-09-02","open":24.97,"high":25.3,"low":24.52,"close":24.56,"volume":1420057,"rsi_14":68.34,"sma_20":23.09,"sma_60":26.5,"sma_120":26.81},{"date":"2025-09-03","open":24.34,"high":24.97,"low":24.25,"close":24.8,"volume":904792,"rsi_14":65.61,"sma_20":23.25,"sma_60":26.41,"sma_120":26.81},{"date":"2025-09-04","open":24.74,"high":25.13,"low":24.4,"close":25.02,"volume":2085655,"rsi_14":66.37,"sma_20":23.43,"sma_60":26.32,"sma_120":26.81},{"date":"2025-09-05","open":25.19,"high":25.9,"low":25.03,"close":25.23,"volume":1159280,"rsi_14":65.31,"sma_20":23.65,"sma_60":26.24,"sma_120":26.81},{"date":"2025-09-08","open":25.29,"high":26.07,"low":25.12,"close":25.83,"volume":955937,"rsi_14":73.97,"sma_20":23.93,"sma_60":26.2,"sma_120":26.81},{"date":"2025-09-09","open":25.83,"high":25.98,"low":25.41,"close":25.56,"volume":924990,"rsi_14":71.14,"sma_20":24.18,"sma_60":26.15,"sma_120":26.81},{"date":"2025-09-10","open":25.56,"high":25.95,"low":24.84,"close":25.19,"volume":1693654,"rsi_14":69.52,"sma_20":24.35,"sma_60":26.13,"sma_120":26.8},{"date":"2025-09-11","open":25.3,"high":25.52,"low":24.97,"close":25.3,"volume":692407,"rsi_14":63.05,"sma_20":24.48,"sma_60":26.1,"sma_120":26.8},{"date":"2025-09-12","open":25.29,"high":25.39,"low":25.09,"close":25.29,"volume":746939,"rsi_14":50.11,"sma_20":24.62,"sma_60":26.07,"sma_120":26.79},{"date":"2025-09-15","open":25.49,"high":25.84,"low":25.02,"close":25.23,"volume":1484120,"rsi_14":54.02,"sma_20":24.72,"sma_60":26.02,"sma_120":26.77},{"date":"2025-09-16","open":25.14,"high":25.97,"low":24.88,"close":25.69,"volume":1068949,"rsi_14":59.87,"sma_20":24.88,"sma_60":25.98,"sma_120":26.75},{"date":"2025-09-17","open":25.8,"high":26.78,"low":25.74,"close":25.88,"volume":879930,"rsi_14":57.11,"sma_20":25.05,"sma_60":25.93,"sma_120":26.74},{"date":"2025-09-18","open":26.34,"high":26.64,"low":26.21,"close":26.53,"volume":1116201,"rsi_14":59.29,"sma_20":25.27,"sma_60":25.86,"sma_120":26.73},{"date":"2025-09-19","open":26.83,"high":26.89,"low":25.14,"close":25.29,"volume":2437039,"rsi_14":47.27,"sma_20":25.35,"sma_60":25.79,"sma_120":26.72},{"date":"2025-09-22","open":25.11,"high":25.59,"low":24.64,"close":25.39,"volume":1088097,"rsi_14":58.77,"sma_20":25.35,"sma_60":25.71,"sma_120":26.72},{"date":"2025-09-23","open":25.75,"high":25.98,"low":25.34,"close":25.63,"volume":1877569,"rsi_14":58.77,"sma_20":25.39,"sma_60":25.64,"sma_120":26.71},{"date":"2025-09-24","open":25.64,"high":26.42,"low":25.26,"close":25.29,"volume":1408712,"rsi_14":52.78,"sma_20":25.41,"sma_60":25.56,"sma_120":26.7},{"date":"2025-09-25","open":24.86,"high":25.49,"low":24.84,"close":25.32,"volume":1059052,"rsi_14":50.96,"sma_20":25.42,"sma_60":25.49,"sma_120":26.7},{"date":"2025-09-26","open":25.32,"high":25.75,"low":25.21,"close":25.68,"volume":745627,"rsi_14":48.31,"sma_20":25.42,"sma_60":25.43,"sma_120":26.72},{"date":"2025-09-29","open":25.96,"high":25.96,"low":24.86,"close":25.11,"volume":955055,"rsi_14":45.24,"sma_20":25.39,"sma_60":25.34,"sma_120":26.73},{"date":"2025-09-30","open":25.06,"high":25.14,"low":24.56,"close":24.84,"volume":1266881,"rsi_14":46.22,"sma_20":25.4,"sma_60":25.25,"sma_120":26.75},{"date":"2025-10-01","open":24.68,"high":24.91,"low":23.51,"close":23.98,"volume":1127659,"rsi_14":37.73,"sma_20":25.36,"sma_60":25.14,"sma_120":26.75},{"date":"2025-10-02","open":24.09,"high":24.36,"low":23.79,"close":24.12,"volume":577054,"rsi_14":39.38,"sma_20":25.32,"sma_60":25.04,"sma_120":26.75},{"date":"2025-10-03","open":24.24,"high":24.82,"low":24.01,"close":24.59,"volume":619983,"rsi_14":44.59,"sma_20":25.29,"sma_60":24.94,"sma_120":26.75},{"date":"2025-10-06","open":24.79,"high":24.79,"low":24.0,"close":24.25,"volume":1244620,"rsi_14":37.59,"sma_20":25.21,"sma_60":24.87,"sma_120":26.74},{"date":"2025-10-07","open":24.23,"high":24.23,"low":23.34,"close":23.41,"volume":1112562,"rsi_14":30.85,"sma_20":25.1,"sma_60":24.78,"sma_120":26.73},{"date":"2025-10-08","open":23.68,"high":24.09,"low":23.36,"close":23.9,"volume":995807,"rsi_14":29.09,"sma_20":25.04,"sma_60":24.71,"sma_120":26.72},{"date":"2025-10-09","open":23.9,"high":24.05,"low":23.55,"close":23.56,"volume":531460,"rsi_14":33.95,"sma_20":24.95,"sma_60":24.64,"sma_120":26.71},{"date":"2025-10-10","open":23.73,"high":24.06,"low":23.1,"close":23.53,"volume":839462,"rsi_14":32.52,"sma_20":24.86,"sma_60":24.57,"sma_120":26.71},{"date":"2025-10-13","open":23.99,"high":23.99,"low":23.11,"close":23.14,"volume":513643,"rsi_14":27.24,"sma_20":24.76,"sma_60":24.49,"sma_120":26.69},{"date":"2025-10-14","open":22.89,"high":23.34,"low":22.67,"close":23.29,"volume":753278,"rsi_14":31.06,"sma_20":24.64,"sma_60":24.41,"sma_120":26.67},{"date":"2025-10-15","open":23.75,"high":23.99,"low":22.69,"close":23.12,"volume":1122274,"rsi_14":29.7,"sma_20":24.5,"sma_60":24.33,"sma_120":26.64},{"date":"2025-10-16","open":23.06,"high":23.28,"low":22.42,"close":22.43,"volume":998477,"rsi_14":21.74,"sma_20":24.29,"sma_60":24.23,"sma_120":26.6},{"date":"2025-10-17","open":22.45,"high":22.62,"low":21.93,"close":22.17,"volume":861177,"rsi_14":22.98,"sma_20":24.14,"sma_60":24.14,"sma_120":26.57},{"date":"2025-10-20","open":22.48,"high":23.27,"low":22.48,"close":23.2,"volume":627316,"rsi_14":36.77,"sma_20":24.03,"sma_60":24.08,"sma_120":26.54},{"date":"2025-10-21","open":23.09,"high":24.03,"low":23.06,"close":23.78,"volume":904986,"rsi_14":48.31,"sma_20":23.94,"sma_60":24.0,"sma_120":26.52},{"date":"2025-10-22","open":23.56,"high":23.71,"low":23.0,"close":23.25,"volume":554789,"rsi_14":43.11,"sma_20":23.83,"sma_60":23.95,"sma_120":26.5},{"date":"2025-10-23","open":23.4,"high":23.5,"low":23.03,"close":23.37,"volume":904800,"rsi_14":39.77,"sma_20":23.74,"sma_60":23.9,"sma_120":26.46},{"date":"2025-10-24","open":23.67,"high":24.09,"low":23.54,"close":23.81,"volume":532368,"rsi_14":46.37,"sma_20":23.64,"sma_60":23.92,"sma_120":26.43},{"date":"2025-10-27","open":23.92,"high":24.08,"low":23.55,"close":23.73,"volume":1137020,"rsi_14":53.02,"sma_20":23.57,"sma_60":23.98,"sma_120":26.4},{"date":"2025-10-28","open":23.87,"high":24.12,"low":23.34,"close":23.39,"volume":890928,"rsi_14":45.05,"sma_20":23.5,"sma_60":24.0,"sma_120":26.36},{"date":"2025-10-29","open":23.22,"high":23.39,"low":22.29,"close":22.59,"volume":1024253,"rsi_14":41.35,"sma_20":23.43,"sma_60":24.01,"sma_120":26.31},{"date":"2025-10-30","open":22.3,"high":23.0,"low":21.99,"close":21.99,"volume":1108227,"rsi_14":37.54,"sma_20":23.32,"sma_60":24.02,"sma_120":26.24},{"date":"2025-10-31","open":20.37,"high":21.49,"low":19.28,"close":20.29,"volume":7045037,"rsi_14":30.97,"sma_20":23.11,"sma_60":24.01,"sma_120":26.16},{"date":"2025-11-03","open":20.54,"high":20.88,"low":19.81,"close":20.2,"volume":3028667,"rsi_14":29.21,"sma_20":22.91,"sma_60":24.02,"sma_120":26.07},{"date":"2025-11-04","open":19.83,"high":19.92,"low":19.36,"close":19.51,"volume":1532448,"rsi_14":27.3,"sma_20":22.71,"sma_60":24.0,"sma_120":25.98},{"date":"2025-11-05","open":19.47,"high":19.62,"low":18.84,"close":19.09,"volume":1642236,"rsi_14":28.26,"sma_20":22.47,"sma_60":23.95,"sma_120":25.88},{"date":"2025-11-06","open":18.99,"high":19.47,"low":18.97,"close":19.08,"volume":1489871,"rsi_14":29.21,"sma_20":22.25,"sma_60":23.89,"sma_120":25.78},{"date":"2025-11-07","open":18.88,"high":19.7,"low":18.71,"close":19.45,"volume":1933915,"rsi_14":22.3,"sma_20":22.04,"sma_60":23.84,"sma_120":25.69},{"date":"2025-11-10","open":19.54,"high":19.88,"low":19.15,"close":19.69,"volume":1899532,"rsi_14":18.2,"sma_20":21.87,"sma_60":23.78,"sma_120":25.6},{"date":"2025-11-11","open":19.69,"high":20.35,"low":19.61,"close":20.31,"volume":2067432,"rsi_14":27.45,"sma_20":21.72,"sma_60":23.75,"sma_120":25.52},{"date":"2025-11-12","open":20.47,"high":20.94,"low":20.36,"close":20.67,"volume":1600936,"rsi_14":30.03,"sma_20":21.6,"sma_60":23.72,"sma_120":25.44},{"date":"2025-11-13","open":20.55,"high":20.84,"low":19.74,"close":20.07,"volume":1199563,"rsi_14":22.98,"sma_20":21.48,"sma_60":23.68,"sma_120":25.37},{"date":"2025-11-14","open":19.62,"high":21.9,"low":19.51,"close":20.48,"volume":3331106,"rsi_14":27.59,"sma_20":21.4,"sma_60":23.63,"sma_120":25.3},{"date":"2025-11-17","open":20.14,"high":20.88,"low":19.85,"close":20.4,"volume":1808214,"rsi_14":28.61,"sma_20":21.26,"sma_60":23.55,"sma_120":25.23},{"date":"2025-11-18","open":20.32,"high":20.86,"low":20.15,"close":20.74,"volume":1447896,"rsi_14":35.83,"sma_20":21.11,"sma_60":23.48,"sma_120":25.16},{"date":"2025-11-19","open":20.82,"high":21.01,"low":20.57,"close":20.89,"volume":1368469,"rsi_14":40.95,"sma_20":20.99,"sma_60":23.41,"sma_120":25.1},{"date":"2025-11-20","open":20.98,"high":21.71,"low":20.8,"close":20.85,"volume":999008,"rsi_14":56.33,"sma_20":20.86,"sma_60":23.34,"sma_120":25.03},{"date":"2025-11-21","open":20.87,"high":21.64,"low":20.76,"close":21.51,"volume":1231285,"rsi_14":63.13,"sma_20":20.75,"sma_60":23.27,"sma_120":24.97},{"date":"2025-11-24","open":21.44,"high":21.48,"low":21.17,"close":21.41,"volume":1162578,"rsi_14":71.59,"sma_20":20.63,"sma_60":23.2,"sma_120":24.9},{"date":"2025-11-25","open":21.39,"high":21.86,"low":21.34,"close":21.56,"volume":1472746,"rsi_14":79.9,"sma_20":20.54,"sma_60":23.15,"sma_120":24.83},{"date":"2025-11-26","open":21.61,"high":21.74,"low":20.95,"close":20.98,"volume":1330301,"rsi_14":70.21,"sma_20":20.46,"sma_60":23.08,"sma_120":24.75},{"date":"2025-11-28","open":21.09,"high":21.35,"low":20.9,"close":21.32,"volume":606588,"rsi_14":70.02,"sma_20":20.43,"sma_60":23.02,"sma_120":24.67},{"date":"2025-12-01","open":21.03,"high":21.15,"low":20.61,"close":20.79,"volume":1348672,"rsi_14":61.09,"sma_20":20.45,"sma_60":22.95,"sma_120":24.6},{"date":"2025-12-02","open":20.82,"high":20.99,"low":19.78,"close":20.25,"volume":2249165,"rsi_14":49.39,"sma_20":20.45,"sma_60":22.86,"sma_120":24.53},{"date":"2025-12-03","open":20.17,"high":21.16,"low":19.95,"close":21.15,"volume":1748919,"rsi_14":54.43,"sma_20":20.53,"sma_60":22.78,"sma_120":24.47},{"date":"2025-12-04","open":20.78,"high":21.38,"low":20.7,"close":21.27,"volume":1335582,"rsi_14":62.15,"sma_20":20.64,"sma_60":22.72,"sma_120":24.42},{"date":"2025-12-05","open":21.27,"high":21.68,"low":21.02,"close":21.54,"volume":1187057,"rsi_14":61.04,"sma_20":20.77,"sma_60":22.65,"sma_120":24.37},{"date":"2025-12-08","open":21.68,"high":21.96,"low":21.03,"close":21.35,"volume":1270405,"rsi_14":59.67,"sma_20":20.86,"sma_60":22.59,"sma_120":24.33},{"date":"2025-12-09","open":21.3,"high":23.4,"low":21.26,"close":22.15,"volume":1951712,"rsi_14":63.13,"sma_20":20.98,"sma_60":22.54,"sma_120":24.28},{"date":"2025-12-10","open":22.0,"high":22.55,"low":21.77,"close":22.12,"volume":1943434,"rsi_14":61.71,"sma_20":21.07,"sma_60":22.48,"sma_120":24.23},{"date":"2025-12-11","open":22.4,"high":23.0,"low":22.19,"close":22.49,"volume":1094072,"rsi_14":64.7,"sma_20":21.17,"sma_60":22.42,"sma_120":24.17},{"date":"2025-12-12","open":22.51,"high":22.64,"low":22.09,"close":22.29,"volume":678077,"rsi_14":57.62,"sma_20":21.28,"sma_60":22.35,"sma_120":24.1},{"date":"2025-12-15","open":22.58,"high":22.66,"low":21.66,"close":21.78,"volume":1278722,"rsi_14":53.35,"sma_20":21.34,"sma_60":22.29,"sma_120":24.04},{"date":"2025-12-16","open":21.66,"high":22.39,"low":21.66,"close":22.15,"volume":910438,"rsi_14":55.13,"sma_20":21.43,"sma_60":22.24,"sma_120":23.97},{"date":"2025-12-17","open":22.07,"high":22.65,"low":21.8,"close":22.32,"volume":1123996,"rsi_14":62.55,"sma_20":21.51,"sma_60":22.18,"sma_120":23.91},{"date":"2025-12-18","open":22.53,"high":22.7,"low":22.33,"close":22.44,"volume":1003516,"rsi_14":60.94,"sma_20":21.59,"sma_60":22.14,"sma_120":23.85},{"date":"2025-12-19","open":22.37,"high":22.74,"low":22.21,"close":22.73,"volume":1177110,"rsi_14":69.88,"sma_20":21.68,"sma_60":22.09,"sma_120":23.79},{"date":"2025-12-22","open":22.74,"high":23.51,"low":22.74,"close":23.3,"volume":1028410,"rsi_14":81.06,"sma_20":21.77,"sma_60":22.05,"sma_120":23.74},{"date":"2025-12-23","open":22.97,"high":23.21,"low":22.82,"close":23.08,"volume":863225,"rsi_14":72.81,"sma_20":21.85,"sma_60":22.02,"sma_120":23.68},{"date":"2025-12-24","open":23.13,"high":23.14,"low":22.84,"close":23.01,"volume":295417,"rsi_14":70.81,"sma_20":21.93,"sma_60":21.99,"sma_120":23.62},{"date":"2025-12-26","open":23.02,"high":23.21,"low":22.86,"close":23.14,"volume":690648,"rsi_14":69.8,"sma_20":22.03,"sma_60":21.97,"sma_120":23.56},{"date":"2025-12-29","open":22.59,"high":23.4,"low":22.59,"close":23.4,"volume":605506,"rsi_14":74.94,"sma_20":22.14,"sma_60":21.96,"sma_120":23.5},{"date":"2025-12-30","open":22.89,"high":23.49,"low":22.89,"close":23.21,"volume":853778,"rsi_14":65.14,"sma_20":22.26,"sma_60":21.94,"sma_120":23.44},{"date":"2025-12-31","open":23.18,"high":23.3,"low":22.84,"close":23.07,"volume":819745,"rsi_14":63.16,"sma_20":22.4,"sma_60":21.92,"sma_120":23.39},{"date":"2026-01-02","open":23.11,"high":23.18,"low":22.22,"close":22.68,"volume":1091142,"rsi_14":52.62,"sma_20":22.48,"sma_60":21.91,"sma_120":23.34},{"date":"2026-01-05","open":22.59,"high":23.89,"low":22.42,"close":23.67,"volume":1325586,"rsi_14":65.61,"sma_20":22.6,"sma_60":21.9,"sma_120":23.31},{"date":"2026-01-06","open":23.75,"high":24.46,"low":23.08,"close":23.09,"volume":1562253,"rsi_14":64.59,"sma_20":22.67,"sma_60":21.9,"sma_120":23.27},{"date":"2026-01-07","open":23.15,"high":23.95,"low":23.03,"close":23.5,"volume":733905,"rsi_14":64.9,"sma_20":22.78,"sma_60":21.9,"sma_120":23.23},{"date":"2026-01-08","open":23.13,"high":23.25,"low":22.05,"close":22.18,"volume":2167540,"rsi_14":48.77,"sma_20":22.78,"sma_60":21.88,"sma_120":23.18},{"date":"2026-01-09","open":22.35,"high":22.35,"low":21.16,"close":22.18,"volume":1349274,"rsi_14":47.66,"sma_20":22.79,"sma_60":21.86,"sma_120":23.13},{"date":"2026-01-12","open":21.93,"high":22.21,"low":21.44,"close":21.96,"volume":943046,"rsi_14":42.99,"sma_20":22.76,"sma_60":21.84,"sma_120":23.08},{"date":"2026-01-13","open":21.95,"high":22.14,"low":21.55,"close":21.8,"volume":798974,"rsi_14":35.24,"sma_20":22.73,"sma_60":21.83,"sma_120":23.03},{"date":"2026-01-14","open":21.54,"high":21.73,"low":21.13,"close":21.58,"volume":1447515,"rsi_14":35.24,"sma_20":22.72,"sma_60":21.82,"sma_120":22.98},{"date":"2026-01-15","open":21.5,"high":21.75,"low":20.56,"close":20.69,"volume":1237485,"rsi_14":30.34,"sma_20":22.65,"sma_60":21.78,"sma_120":22.93},{"date":"2026-01-16","open":20.69,"high":20.82,"low":19.75,"close":19.88,"volume":1702467,"rsi_14":25.23,"sma_20":22.53,"sma_60":21.71,"sma_120":22.86},{"date":"2026-01-20","open":19.52,"high":20.03,"low":19.36,"close":19.73,"volume":1265078,"rsi_14":21.64,"sma_20":22.39,"sma_60":21.66,"sma_120":22.8},{"date":"2026-01-21","open":19.83,"high":20.12,"low":19.45,"close":19.62,"volume":1603927,"rsi_14":21.91,"sma_20":22.24,"sma_60":21.59,"sma_120":22.75},{"date":"2026-01-22","open":19.82,"high":21.3,"low":19.64,"close":21.18,"volume":3008777,"rsi_14":37.9,"sma_20":22.13,"sma_60":21.55,"sma_120":22.74},{"date":"2026-01-23","open":21.0,"high":21.19,"low":20.43,"close":20.65,"volume":1578200,"rsi_14":37.23,"sma_20":22.01,"sma_60":21.5,"sma_120":22.74},{"date":"2026-01-26","open":20.7,"high":21.43,"low":20.25,"close":21.36,"volume":1141800,"rsi_14":34.94,"sma_20":21.93,"sma_60":21.46,"sma_120":22.73},{"date":"2026-01-27","open":21.36,"high":21.36,"low":20.61,"close":21.1,"volume":1466300,"rsi_14":36.46,"sma_20":21.83,"sma_60":21.44,"sma_120":22.73},{"date":"2026-01-28","open":21.08,"high":23.5,"low":20.76,"close":22.41,"volume":3213800,"rsi_14":43.39,"sma_20":21.78,"sma_60":21.45,"sma_120":22.74},{"date":"2026-01-29","open":22.16,"high":22.26,"low":20.75,"close":21.19,"volume":3291200,"rsi_14":43.93,"sma_20":21.68,"sma_60":21.46,"sma_120":22.74},{"date":"2026-01-30","open":21.4,"high":21.64,"low":20.78,"close":21.19,"volume":1141200,"rsi_14":43.93,"sma_20":21.58,"sma_60":21.48,"sma_120":22.75},{"date":"2026-02-02","open":21.03,"high":21.43,"low":19.83,"close":19.98,"volume":1931700,"rsi_14":39.17,"sma_20":21.45,"sma_60":21.49,"sma_120":22.74},{"date":"2026-02-03","open":19.61,"high":19.82,"low":17.23,"close":17.52,"volume":3733400,"rsi_14":31.31,"sma_20":21.14,"sma_60":21.46,"sma_120":22.71},{"date":"2026-02-04","open":17.41,"high":17.89,"low":16.63,"close":17.83,"volume":2981300,"rsi_14":33.72,"sma_20":20.88,"sma_60":21.44,"sma_120":22.67},{"date":"2026-02-05","open":17.74,"high":17.97,"low":16.57,"close":16.84,"volume":1753100,"rsi_14":33.43,"sma_20":20.54,"sma_60":21.4,"sma_120":22.62},{"date":"2026-02-06","open":17.01,"high":17.56,"low":16.23,"close":17.43,"volume":2827800,"rsi_14":39.25,"sma_20":20.31,"sma_60":21.36,"sma_120":22.57},{"date":"2026-02-09","open":17.42,"high":17.42,"low":16.65,"close":17.17,"volume":1693800,"rsi_14":38.88,"sma_20":20.06,"sma_60":21.31,"sma_120":22.53},{"date":"2026-02-10","open":17.35,"high":17.71,"low":16.92,"close":17.34,"volume":1503228,"rsi_14":26.29,"sma_20":21.85,"sma_60":21.44,"sma_120":22.71},{"date":"2026-02-11","open":17.15,"high":17.15,"low":16.41,"close":16.86,"volume":1836878,"rsi_14":18.33,"sma_20":21.54,"sma_60":21.33,"sma_120":22.67},{"date":"2026-02-12","open":16.81,"high":17.0,"low":15.88,"close":15.96,"volume":2091667,"rsi_14":17.8,"sma_20":21.18,"sma_60":21.22,"sma_120":22.62},{"date":"2026-02-13","open":16.05,"high":16.66,"low":16.04,"close":16.27,"volume":2104607,"rsi_14":17.05,"sma_20":20.82,"sma_60":21.13,"sma_120":22.58},{"date":"2026-02-17","open":16.31,"high":16.88,"low":15.73,"close":16.28,"volume":3448607,"rsi_14":26.4,"sma_20":18.9,"sma_60":20.98,"sma_120":22.23},{"date":"2026-02-18","open":16.29,"high":16.86,"low":15.97,"close":16.8,"volume":2067700,"rsi_14":20.22,"sma_20":18.75,"sma_60":20.91,"sma_120":22.16},{"date":"2026-02-19","open":16.64,"high":16.9,"low":16.38,"close":16.67,"volume":1177800,"rsi_14":22.87,"sma_20":18.6,"sma_60":20.84,"sma_120":22.09},{"date":"2026-02-20","open":16.66,"high":17.59,"low":16.5,"close":17.03,"volume":1724105,"rsi_14":26.06,"sma_20":18.39,"sma_60":20.77,"sma_120":22.02},{"date":"2026-02-23","open":16.62,"high":16.62,"low":15.3,"close":15.48,"volume":2472600,"rsi_14":25.08,"sma_20":18.14,"sma_60":20.67,"sma_120":21.93},{"date":"2026-02-24","open":15.75,"high":15.95,"low":15.09,"close":15.6,"volume":2740870,"rsi_14":22.63,"sma_20":19.82,"sma_60":20.94,"sma_120":22.47},{"date":"2026-02-25","open":15.78,"high":16.63,"low":15.27,"close":16.37,"volume":2231133,"rsi_14":39.8,"sma_20":17.61,"sma_60":20.49,"sma_120":21.79},{"date":"2026-02-26","open":16.0,"high":16.0,"low":14.13,"close":15.63,"volume":8287671,"rsi_14":26.67,"sma_20":19.08,"sma_60":20.84,"sma_120":22.37},{"date":"2026-02-27","open":14.91,"high":16.9,"low":14.91,"close":16.55,"volume":3474866,"rsi_14":33.78,"sma_20":18.73,"sma_60":20.79,"sma_120":22.32},{"date":"2026-03-02","open":16.12,"high":17.25,"low":15.98,"close":17.09,"volume":2509951,"rsi_14":49.47,"sma_20":16.83,"sma_60":20.27,"sma_120":21.56},{"date":"2026-03-03","open":16.68,"high":17.53,"low":16.46,"close":16.94,"volume":1972505,"rsi_14":47.33,"sma_20":16.68,"sma_60":20.2,"sma_120":21.49},{"date":"2026-03-04","open":16.85,"high":17.04,"low":16.47,"close":16.49,"volume":2092407,"rsi_14":37.82,"sma_20":17.94,"sma_60":20.62,"sma_120":22.17},{"date":"2026-03-05","open":16.48,"high":17.21,"low":16.39,"close":16.5,"volume":2942843,"rsi_14":29.29,"sma_20":17.68,"sma_60":20.56,"sma_120":22.12},{"date":"2026-03-06","open":16.3,"high":17.2,"low":16.04,"close":17.06,"volume":2159007,"rsi_14":48.25,"sma_20":17.45,"sma_60":20.51,"sma_120":22.07},{"date":"2026-03-09","open":16.64,"high":17.63,"low":16.29,"close":17.5,"volume":2591919,"rsi_14":58.4,"sma_20":16.58,"sma_60":19.89,"sma_120":21.21},{"date":"2026-03-10","open":17.31,"high":18.0,"low":16.86,"close":17.96,"volume":3854640,"rsi_14":58.06,"sma_20":16.62,"sma_60":19.82,"sma_120":21.15},{"date":"2026-03-11","open":17.96,"high":18.62,"low":17.81,"close":18.57,"volume":3595294,"rsi_14":64.67,"sma_20":17.14,"sma_60":20.37,"sma_120":21.89},{"date":"2026-03-12","open":19.21,"high":19.21,"low":18.0,"close":18.07,"volume":3282089,"rsi_14":56.65,"sma_20":16.74,"sma_60":19.68,"sma_120":21.02},{"date":"2026-03-13","open":18.33,"high":18.57,"low":17.77,"close":18.0,"volume":1289579,"rsi_14":56.34,"sma_20":16.9,"sma_60":20.27,"sma_120":21.77},{"date":"2026-03-16","open":18.4,"high":18.4,"low":17.56,"close":17.61,"volume":1351547,"rsi_14":65.2,"sma_20":16.92,"sma_60":20.21,"sma_120":21.7},{"date":"2026-03-17","open":17.73,"high":18.48,"low":17.7,"close":17.72,"volume":999638,"rsi_14":61.34,"sma_20":16.96,"sma_60":20.14,"sma_120":21.64},{"date":"2026-03-18","open":17.55,"high":17.73,"low":17.26,"close":17.41,"volume":1035277,"rsi_14":66.12,"sma_20":17.03,"sma_60":20.08,"sma_120":21.58},{"date":"2026-03-19","open":17.51,"high":17.98,"low":16.66,"close":16.93,"volume":1460634,"rsi_14":53.79,"sma_20":17.07,"sma_60":20.01,"sma_120":21.52},{"date":"2026-03-20","open":16.76,"high":17.12,"low":16.5,"close":16.82,"volume":1242486,"rsi_14":47.1,"sma_20":17.09,"sma_60":19.94,"sma_120":21.45},{"date":"2026-03-23","open":17.04,"high":17.12,"low":16.46,"close":16.96,"volume":1324826,"rsi_14":50.22,"sma_20":17.09,"sma_60":19.89,"sma_120":21.37},{"date":"2026-03-24","open":16.56,"high":16.67,"low":15.9,"close":15.92,"volume":1412346,"rsi_14":44.55,"sma_20":17.1,"sma_60":19.8,"sma_120":21.29},{"date":"2026-03-25","open":16.16,"high":16.49,"low":15.55,"close":15.87,"volume":1471752,"rsi_14":44.02,"sma_20":17.08,"sma_60":19.71,"sma_120":21.21},{"date":"2026-03-26","open":15.7,"high":16.41,"low":15.64,"close":16.2,"volume":1151755,"rsi_14":41.47,"sma_20":17.11,"sma_60":19.62,"sma_120":21.14},{"date":"2026-03-27","open":15.98,"high":16.11,"low":15.08,"close":15.25,"volume":1436195,"rsi_14":29.73,"sma_20":17.04,"sma_60":19.52,"sma_120":21.05},{"date":"2026-03-30","open":15.28,"high":15.84,"low":15.14,"close":15.6,"volume":1063211,"rsi_14":28.31,"sma_20":16.97,"sma_60":19.41,"sma_120":20.97},{"date":"2026-03-31","open":15.47,"high":16.03,"low":15.45,"close":15.67,"volume":1533649,"rsi_14":20.41,"sma_20":16.91,"sma_60":19.3,"sma_120":20.89},{"date":"2026-04-01","open":16.0,"high":16.29,"low":15.46,"close":16.01,"volume":1517318,"rsi_14":28.27,"sma_20":16.88,"sma_60":19.19,"sma_120":20.81},{"date":"2026-04-02","open":15.76,"high":16.67,"low":15.44,"close":16.56,"volume":1237440,"rsi_14":36.21,"sma_20":16.88,"sma_60":19.1,"sma_120":20.73},{"date":"2026-04-06","open":16.47,"high":16.87,"low":16.34,"close":16.78,"volume":803684,"rsi_14":41.78,"sma_20":16.87,"sma_60":19.02,"sma_120":20.65},{"date":"2026-04-07","open":16.65,"high":17.13,"low":16.46,"close":16.89,"volume":1295433,"rsi_14":41.78,"sma_20":16.84,"sma_60":18.93,"sma_120":20.58},{"date":"2026-04-08","open":17.5,"high":17.63,"low":16.3,"close":16.47,"volume":1456570,"rsi_14":40.89,"sma_20":16.77,"sma_60":18.83,"sma_120":20.51},{"date":"2026-04-09","open":16.25,"high":16.3,"low":15.33,"close":15.67,"volume":2128635,"rsi_14":38.5,"sma_20":16.62,"sma_60":18.72,"sma_120":20.43},{"date":"2026-04-10","open":15.55,"high":16.18,"low":15.4,"close":16.13,"volume":1321072,"rsi_14":44.08,"sma_20":16.52,"sma_60":18.61,"sma_120":20.35},{"date":"2026-04-13","open":16.13,"high":16.67,"low":15.95,"close":16.35,"volume":1269595,"rsi_14":44.84,"sma_20":16.44,"sma_60":18.49,"sma_120":20.27},{"date":"2026-04-14","open":16.44,"high":16.99,"low":16.11,"close":16.24,"volume":753098,"rsi_14":53.21,"sma_20":16.37,"sma_60":18.38,"sma_120":20.2},{"date":"2026-04-15","open":16.46,"high":16.96,"low":16.37,"close":16.84,"volume":1649191,"rsi_14":58.77,"sma_20":16.33,"sma_60":18.28,"sma_120":20.13},{"date":"2026-04-16","open":17.09,"high":17.69,"low":17.09,"close":17.4,"volume":1687464,"rsi_14":60.42,"sma_20":16.33,"sma_60":18.18,"sma_120":20.08},{"date":"2026-04-17","open":17.82,"high":18.17,"low":17.54,"close":17.83,"volume":1876023,"rsi_14":74.62,"sma_20":16.37,"sma_60":18.09,"sma_120":20.02},{"date":"2026-04-20","open":17.7,"high":18.09,"low":17.69,"close":17.75,"volume":1159678,"rsi_14":71.63,"sma_20":16.42,"sma_60":18.0,"sma_120":19.97},{"date":"2026-04-21","open":17.75,"high":18.23,"low":17.51,"close":17.55,"volume":1243212,"rsi_14":68.43,"sma_20":16.45,"sma_60":17.9,"sma_120":19.91},{"date":"2026-04-22","open":17.81,"high":18.05,"low":17.45,"close":17.5,"volume":860326,"rsi_14":65.49,"sma_20":16.53,"sma_60":17.82,"sma_120":19.86},{"date":"2026-04-23","open":17.19,"high":17.33,"low":15.57,"close":15.94,"volume":1638556,"rsi_14":44.67,"sma_20":16.53,"sma_60":17.69,"sma_120":19.8},{"date":"2026-04-24","open":15.96,"high":16.28,"low":15.77,"close":16.23,"volume":1236260,"rsi_14":45.33,"sma_20":16.53,"sma_60":17.57,"sma_120":19.74},{"date":"2026-04-27","open":16.23,"high":16.51,"low":15.64,"close":15.78,"volume":1596214,"rsi_14":41.09,"sma_20":16.56,"sma_60":17.45,"sma_120":19.67},{"date":"2026-04-28","open":15.95,"high":16.33,"low":15.84,"close":16.27,"volume":1897529,"rsi_14":48.41,"sma_20":16.59,"sma_60":17.35,"sma_120":19.61},{"date":"2026-04-29","open":16.16,"high":16.63,"low":15.95,"close":16.42,"volume":2231297,"rsi_14":56.64,"sma_20":16.63,"sma_60":17.25,"sma_120":19.56},{"date":"2026-04-30","open":15.35,"high":16.2,"low":15.06,"close":15.78,"volume":3157505,"rsi_14":47.0,"sma_20":16.62,"sma_60":17.15,"sma_120":19.49},{"date":"2026-05-01","open":16.11,"high":16.52,"low":15.62,"close":16.16,"volume":1826437,"rsi_14":48.41,"sma_20":16.6,"sma_60":17.05,"sma_120":19.44},{"date":"2026-05-04","open":16.17,"high":17.32,"low":16.08,"close":17.17,"volume":2213771,"rsi_14":56.75,"sma_20":16.62,"sma_60":16.98,"sma_120":19.4},{"date":"2026-05-05","open":17.14,"high":17.24,"low":16.61,"close":16.85,"volume":2076776,"rsi_14":50.08,"sma_20":16.62,"sma_60":16.92,"sma_120":19.35},{"date":"2026-05-06","open":16.65,"high":17.03,"low":16.15,"close":16.75,"volume":2373746,"rsi_14":44.72,"sma_20":16.63,"sma_60":16.86,"sma_120":19.29},{"date":"2026-05-07","open":17.76,"high":18.13,"low":17.16,"close":17.43,"volume":2582356,"rsi_14":46.88,"sma_20":16.72,"sma_60":16.83,"sma_120":19.24},{"date":"2026-05-08","open":17.27,"high":18.16,"low":17.07,"close":17.97,"volume":1503884,"rsi_14":51.6,"sma_20":16.81,"sma_60":16.8,"sma_120":19.2},{"date":"2026-05-11","open":18.1,"high":18.1,"low":16.97,"close":17.22,"volume":1226914,"rsi_14":47.77,"sma_20":16.85,"sma_60":16.73,"sma_120":19.14},{"date":"2026-05-12","open":17.08,"high":17.4,"low":16.67,"close":16.79,"volume":2527732,"rsi_14":45.44,"sma_20":16.88,"sma_60":16.72,"sma_120":19.08},{"date":"2026-05-13","open":16.7,"high":16.79,"low":16.19,"close":16.57,"volume":2553894,"rsi_14":54.88,"sma_20":16.87,"sma_60":16.72,"sma_120":19.03},{"date":"2026-05-14","open":16.57,"high":16.77,"low":16.09,"close":16.62,"volume":2815720,"rsi_14":53.14,"sma_20":16.83,"sma_60":16.73,"sma_120":18.98},{"date":"2026-05-15","open":16.9,"high":17.22,"low":16.6,"close":16.61,"volume":1193463,"rsi_14":57.19,"sma_20":16.77,"sma_60":16.74,"sma_120":18.93},{"date":"2026-05-18","open":16.53,"high":17.36,"low":16.5,"close":16.99,"volume":1703165,"rsi_14":56.36,"sma_20":16.73,"sma_60":16.75,"sma_120":18.9},{"date":"2026-05-19","open":17.0,"high":17.36,"low":16.56,"close":16.76,"volume":1557056,"rsi_14":52.96,"sma_20":16.69,"sma_60":16.74,"sma_120":18.88},{"date":"2026-05-20","open":16.7,"high":16.88,"low":16.13,"close":16.84,"volume":707299,"rsi_14":60.23,"sma_20":16.66,"sma_60":16.76,"sma_120":18.85},{"date":"2026-05-21","open":16.76,"high":16.9,"low":16.25,"close":16.87,"volume":907843,"rsi_14":57.35,"sma_20":16.7,"sma_60":16.77,"sma_120":18.83},{"date":"2026-05-22","open":16.87,"high":17.3,"low":16.6,"close":16.8,"volume":852625,"rsi_14":45.24,"sma_20":16.73,"sma_60":16.79,"sma_120":18.82},{"date":"2026-05-26","open":16.69,"high":17.32,"low":16.63,"close":16.8,"volume":958884,"rsi_14":49.3,"sma_20":16.78,"sma_60":16.8,"sma_120":18.79},{"date":"2026-05-27","open":16.66,"high":17.05,"low":16.66,"close":16.8,"volume":974648,"rsi_14":50.72,"sma_20":16.81,"sma_60":16.79,"sma_120":18.77},{"date":"2026-05-28","open":16.85,"high":18.55,"low":16.75,"close":17.59,"volume":1425720,"rsi_14":52.23,"sma_20":16.87,"sma_60":16.8,"sma_120":18.75},{"date":"2026-05-29","open":17.72,"high":18.26,"low":17.58,"close":18.17,"volume":1813861,"rsi_14":52.76,"sma_20":16.99,"sma_60":16.83,"sma_120":18.73},{"date":"2026-06-01","open":18.43,"high":19.25,"low":18.08,"close":18.95,"volume":2105420,"rsi_14":73.7,"sma_20":17.13,"sma_60":16.87,"sma_120":18.72},{"date":"2026-06-02","open":18.53,"high":18.72,"low":17.6,"close":17.79,"volume":1765027,"rsi_14":61.42,"sma_20":17.16,"sma_60":16.88,"sma_120":18.42},{"date":"2026-06-03","open":17.44,"high":17.74,"low":16.31,"close":16.62,"volume":2311229,"rsi_14":50.47,"sma_20":17.15,"sma_60":16.87,"sma_120":18.66},{"date":"2026-06-04","open":17.06,"high":17.3,"low":16.17,"close":16.18,"volume":1425020,"rsi_14":46.15,"sma_20":17.12,"sma_60":16.84,"sma_120":18.63},{"date":"2026-06-05","open":16.21,"high":16.49,"low":15.6,"close":15.89,"volume":1316883,"rsi_14":44.0,"sma_20":17.04,"sma_60":16.79,"sma_120":18.58},{"date":"2026-06-08","open":15.97,"high":16.09,"low":15.49,"close":15.85,"volume":1700249,"rsi_14":39.93,"sma_20":16.94,"sma_60":16.76,"sma_120":18.54},{"date":"2026-06-09","open":15.5,"high":15.77,"low":15.21,"close":15.31,"volume":2044059,"rsi_14":37.86,"sma_20":16.84,"sma_60":16.71,"sma_120":18.49},{"date":"2026-06-10","open":14.98,"high":15.58,"low":14.77,"close":15.01,"volume":2214718,"rsi_14":35.22,"sma_20":16.75,"sma_60":16.67,"sma_120":18.44},{"date":"2026-06-11","open":14.87,"high":15.08,"low":14.61,"close":14.91,"volume":1312477,"rsi_14":34.35,"sma_20":16.67,"sma_60":16.62,"sma_120":18.38},{"date":"2026-06-12","open":14.84,"high":15.35,"low":14.51,"close":15.19,"volume":1299283,"rsi_14":37.56,"sma_20":16.6,"sma_60":16.58,"sma_120":18.33},{"date":"2026-06-15","open":15.42,"high":15.67,"low":15.18,"close":15.31,"volume":856703,"rsi_14":38.69,"sma_20":16.53,"sma_60":16.56,"sma_120":18.28},{"date":"2026-06-16","open":15.33,"high":15.84,"low":15.12,"close":15.55,"volume":910318,"rsi_14":40.85,"sma_20":16.46,"sma_60":16.54,"sma_120":18.24},{"date":"2026-06-17","open":15.54,"high":15.91,"low":14.93,"close":15.09,"volume":2296787,"rsi_14":30.77,"sma_20":16.38,"sma_60":16.51,"sma_120":18.2},{"date":"2026-06-18","open":15.14,"high":15.21,"low":14.58,"close":14.68,"volume":2071522,"rsi_14":22.43,"sma_20":16.27,"sma_60":16.48,"sma_120":18.14},{"date":"2026-06-22","open":14.37,"high":14.62,"low":13.98,"close":14.59,"volume":3588617,"rsi_14":11.35,"sma_20":16.15,"sma_60":16.46,"sma_120":18.09},{"date":"2026-06-23","open":14.78,"high":15.09,"low":14.55,"close":15.05,"volume":1712229,"rsi_14":22.27,"sma_20":16.07,"sma_60":16.44,"sma_120":18.03},{"date":"2026-06-24","open":15.0,"high":15.97,"low":14.98,"close":15.95,"volume":2501246,"rsi_14":42.83,"sma_20":16.02,"sma_60":16.46,"sma_120":17.99},{"date":"2026-06-25","open":15.92,"high":16.55,"low":15.75,"close":15.84,"volume":2125263,"rsi_14":46.08,"sma_20":15.98,"sma_60":16.46,"sma_120":17.94},{"date":"2026-06-26","open":16.08,"high":16.59,"low":16.0,"close":16.42,"volume":4906873,"rsi_14":55.72,"sma_20":15.92,"sma_60":16.47,"sma_120":17.89},{"date":"2026-06-29","open":16.71,"high":17.24,"low":16.39,"close":17.0,"volume":3906979,"rsi_14":61.12,"sma_20":15.86,"sma_60":16.49,"sma_120":17.84},{"date":"2026-06-30","open":16.97,"high":18.14,"low":16.77,"close":18.12,"volume":3290127,"rsi_14":74.43,"sma_20":15.82,"sma_60":16.51,"sma_120":17.81},{"date":"2026-07-01","open":18.77,"high":19.3,"low":18.58,"close":18.72,"volume":4776600,"rsi_14":80.66,"sma_20":15.86,"sma_60":16.55,"sma_120":17.78},{"date":"2026-07-02","open":18.81,"high":19.48,"low":18.8,"close":19.02,"volume":2942849,"rsi_14":82.88,"sma_20":15.98,"sma_60":16.58,"sma_120":17.76},{"date":"2026-07-06","open":18.77,"high":19.16,"low":18.53,"close":18.95,"volume":1459981,"rsi_14":81.13,"sma_20":16.12,"sma_60":16.62,"sma_120":17.73},{"date":"2026-07-07","open":19.03,"high":19.24,"low":18.43,"close":18.51,"volume":1743072,"rsi_14":75.16,"sma_20":16.25,"sma_60":16.67,"sma_120":17.69},{"date":"2026-07-08","open":18.35,"high":18.53,"low":17.52,"close":17.69,"volume":1790779,"rsi_14":65.42,"sma_20":16.35,"sma_60":16.7,"sma_120":17.65},{"date":"2026-07-09","open":17.41,"high":17.79,"low":17.05,"close":17.71,"volume":987375,"rsi_14":70.15,"sma_20":16.47,"sma_60":16.72,"sma_120":17.61},{"date":"2026-07-10","open":18.15,"high":18.36,"low":17.3,"close":17.35,"volume":1047748,"rsi_14":70.7,"sma_20":16.58,"sma_60":16.74,"sma_120":17.56},{"date":"2026-07-13","open":17.61,"high":17.91,"low":17.43,"close":17.68,"volume":1409204,"rsi_14":73.09,"sma_20":16.72,"sma_60":16.75,"sma_120":17.51},{"date":"2026-07-14","open":17.21,"high":17.73,"low":17.03,"close":17.06,"volume":925614,"rsi_14":64.67,"sma_20":16.81,"sma_60":16.75,"sma_120":17.46},{"date":"2026-07-15","open":17.29,"high":18.09,"low":17.29,"close":17.72,"volume":1117492,"rsi_14":63.39,"sma_20":16.94,"sma_60":16.74,"sma_120":17.42},{"date":"2026-07-16","open":17.9,"high":18.26,"low":17.47,"close":18.14,"volume":1209710,"rsi_14":66.62,"sma_20":17.06,"sma_60":16.75,"sma_120":17.37},{"date":"2026-07-17","open":17.97,"high":18.33,"low":17.6,"close":17.91,"volume":959760,"rsi_14":61.34,"sma_20":17.21,"sma_60":16.76,"sma_120":17.33},{"date":"2026-07-20","open":17.77,"high":18.23,"low":17.56,"close":17.99,"volume":1005541,"rsi_14":58.15,"sma_20":17.37,"sma_60":16.77,"sma_120":17.29},{"date":"2026-07-21","open":17.66,"high":18.0,"low":17.3,"close":17.4,"volume":790099,"rsi_14":43.5,"sma_20":17.51,"sma_60":16.79,"sma_120":17.24},{"date":"2026-07-22","open":17.33,"high":17.64,"low":16.29,"close":16.48,"volume":1380805,"rsi_14":30.89,"sma_20":17.58,"sma_60":16.79,"sma_120":17.18},{"date":"2026-07-23","open":16.58,"high":16.87,"low":16.09,"close":16.28,"volume":828224,"rsi_14":26.22,"sma_20":17.6,"sma_60":16.8,"sma_120":17.12},{"date":"2026-07-24","open":16.6,"high":17.0,"low":16.49,"close":16.79,"volume":1013204,"rsi_14":32.58,"sma_20":17.65,"sma_60":16.81,"sma_120":17.08},{"date":"2026-07-27","open":17.39,"high":18.07,"low":17.16,"close":17.77,"volume":1198490,"rsi_14":44.51,"sma_20":17.71,"sma_60":16.83,"sma_120":17.04},{"date":"2026-07-28","open":17.89,"high":18.47,"low":17.89,"close":18.17,"volume":2029849,"rsi_14":53.8,"sma_20":17.77,"sma_60":16.87,"sma_120":17.01},{"date":"2026-07-29","open":17.98,"high":18.6,"low":17.98,"close":18.33,"volume":2141642,"rsi_14":54.8,"sma_20":17.78,"sma_60":16.91,"sma_120":16.98},{"date":"2026-07-30","open":18.38,"high":18.39,"low":17.43,"close":17.81,"volume":1424168,"rsi_14":53.47,"sma_20":17.74,"sma_60":16.92,"sma_120":16.95},{"date":"2026-07-31","open":17.59,"high":18.4,"low":17.41,"close":18.17,"volume":1398840,"rsi_14":53.68,"sma_20":17.7,"sma_60":16.94,"sma_120":16.93},{"date":"2026-08-03","open":18.41,"high":19.25,"low":18.16,"close":18.8,"volume":2105624,"rsi_14":63.06,"sma_20":17.69,"sma_60":16.98,"sma_120":16.82},{"date":"2026-08-04","open":18.63,"high":18.99,"low":18.6,"close":18.91,"volume":700914,"rsi_14":59.74,"sma_20":17.71,"sma_60":17.0,"sma_120":16.84},{"date":"2026-08-05","open":19.04,"high":19.07,"low":18.58,"close":18.81,"volume":754069,"rsi_14":55.79,"sma_20":17.76,"sma_60":17.01,"sma_120":16.85},{"date":"2026-08-06","open":18.31,"high":19.78,"low":18.15,"close":19.69,"volume":3479330},{"date":"2026-08-07","open":19.98,"high":20.21,"low":19.39,"close":19.73,"volume":1474333,"rsi_14":63.59,"sma_20":17.98,"sma_60":17.11,"sma_120":16.91},{"date":"2026-08-10","open":19.61,"high":19.86,"low":19.45,"close":19.62,"volume":694640},{"date":"2026-08-11","open":19.51,"high":19.94,"low":19.3,"close":19.83,"volume":925875,"rsi_14":82.15,"sma_20":18.22,"sma_60":17.21,"sma_120":16.97},{"date":"2026-08-12","open":19.82,"high":20.23,"low":19.43,"close":20.21,"volume":760216,"rsi_14":86.46,"sma_20":18.34,"sma_60":17.27,"sma_120":17.0},{"date":"2026-08-13","open":20.2,"high":20.91,"low":20.06,"close":20.78,"volume":997722,"rsi_14":86.61,"sma_20":18.47,"sma_60":17.33,"sma_120":17.03},{"date":"2026-08-14","open":20.84,"high":21.05,"low":20.25,"close":20.67,"volume":893900,"rsi_14":81.66,"sma_20":18.61,"sma_60":17.4,"sma_120":17.07},{"date":"2026-08-17","open":20.4,"high":20.51,"low":19.97,"close":20.21,"volume":891625,"rsi_14":71.98,"sma_20":18.72,"sma_60":17.45,"sma_120":17.11},{"date":"2026-08-18","open":20.26,"high":20.68,"low":20.01,"close":20.14,"volume":1363368,"rsi_14":69.89,"sma_20":18.86,"sma_60":17.51,"sma_120":17.14},{"date":"2026-08-19","open":20.11,"high":20.64,"low":20.02,"close":20.02,"volume":2128322,"rsi_14":76.63,"sma_20":19.04,"sma_60":17.56,"sma_120":17.18},{"date":"2026-08-20","open":19.99,"high":20.18,"low":19.66,"close":19.91,"volume":897792,"rsi_14":72.31,"sma_20":19.22,"sma_60":17.61,"sma_120":17.2},{"date":"2026-08-21","open":20.21,"high":20.5,"low":19.95,"close":20.38,"volume":1388812,"rsi_14":71.12,"sma_20":19.4,"sma_60":17.67,"sma_120":17.23},{"date":"2026-08-24","open":20.92,"high":20.92,"low":20.16,"close":20.31,"volume":1818052,"rsi_14":68.92,"sma_20":19.52,"sma_60":17.72,"sma_120":17.26},{"date":"2026-08-25","open":19.8,"high":20.29,"low":19.67,"close":20.13,"volume":1291894,"rsi_14":67.46,"sma_20":19.62,"sma_60":17.75,"sma_120":17.29},{"date":"2026-08-26","open":19.77,"high":20.39,"low":19.75,"close":20.35,"volume":577780},{"date":"2026-08-27","open":20.55,"high":20.85,"low":20.33,"close":20.35,"volume":866714,"rsi_14":60.06,"sma_20":19.85,"sma_60":17.82,"sma_120":17.35},{"date":"2026-08-28","open":20.31,"high":20.61,"low":20.14,"close":20.22,"volume":787067,"rsi_14":59.68,"sma_20":19.95,"sma_60":17.88,"sma_120":17.37},{"date":"2026-08-31","open":20.02,"high":20.44,"low":19.81,"close":20.4,"volume":1281782,"rsi_14":59.28,"sma_20":20.03,"sma_60":17.95,"sma_120":17.39},{"date":"2026-09-01","open":20.12,"high":20.33,"low":19.4,"close":19.44,"volume":990299,"rsi_14":39.45,"sma_20":20.06,"sma_60":18.01,"sma_120":17.4},{"date":"2026-09-02","open":19.48,"high":20.03,"low":19.01,"close":19.88,"volume":1029332,"rsi_14":37.22,"sma_20":20.11,"sma_60":18.07,"sma_120":17.42},{"date":"2026-09-03","open":20.25,"high":20.5,"low":19.79,"close":20.09,"volume":971761},{"date":"2026-09-04","open":19.81,"high":20.03,"low":19.43,"close":19.69,"volume":707305,"rsi_14":42.7,"sma_20":20.13,"sma_60":18.23,"sma_120":17.45},{"date":"2026-09-08","open":19.72,"high":19.72,"low":18.79,"close":19.38,"volume":3788972},{"date":"2026-09-09","open":19.41,"high":19.41,"low":18.58,"close":18.65,"volume":1413698,"rsi_14":34.47,"sma_20":20.06,"sma_60":18.36,"sma_120":17.47},{"date":"2026-09-10","open":18.2,"high":19.14,"low":18.11,"close":19.06,"volume":1291338,"rsi_14":40.98,"sma_20":20.0,"sma_60":18.43,"sma_120":17.49},{"date":"2026-09-11","open":18.92,"high":20.57,"low":18.57,"close":20.51,"volume":3339652,"rsi_14":51.14,"sma_20":19.99,"sma_60":18.51,"sma_120":17.52},{"date":"2026-09-14","open":20.75,"high":20.87,"low":19.81,"close":19.88,"volume":1386608,"rsi_14":46.56,"sma_20":19.95,"sma_60":18.59,"sma_120":17.55},{"date":"2026-09-15","open":19.56,"high":20.1,"low":19.23,"close":19.25,"volume":1534414,"rsi_14":43.43,"sma_20":19.9,"sma_60":18.67,"sma_120":17.57},{"date":"2026-09-16","open":18.96,"high":19.36,"low":18.81,"close":18.94,"volume":1029906,"rsi_14":39.62,"sma_20":19.84,"sma_60":18.74,"sma_120":17.6},{"date":"2026-09-17","open":18.85,"high":19.36,"low":18.69,"close":18.76,"volume":1082153,"rsi_14":38.59,"sma_20":19.78,"sma_60":18.8,"sma_120":17.62},{"date":"2026-09-18","open":18.73,"high":19.42,"low":18.32,"close":19.13,"volume":3516300,"rsi_14":42.44,"sma_20":19.74,"sma_60":18.85,"sma_120":17.65},{"date":"2026-09-21","open":19.14,"high":19.14,"low":18.46,"close":18.51,"volume":1223649},{"date":"2026-09-22","open":18.86,"high":18.98,"low":17.79,"close":18.09,"volume":1202192,"rsi_14":40.51,"sma_20":19.54,"sma_60":18.92,"sma_120":17.7},{"date":"2026-09-23","open":15.69,"high":16.0,"low":14.19,"close":14.6,"volume":7761971,"rsi_14":24.02,"sma_20":19.26,"sma_60":18.88,"sma_120":17.69},{"date":"2026-09-24","open":14.17,"high":14.38,"low":13.76,"close":14.18,"volume":4072217,"rsi_14":21.5,"sma_20":18.95,"sma_60":18.82,"sma_120":17.67},{"date":"2026-09-25","open":14.15,"high":14.29,"low":13.69,"close":13.8,"volume":3256579,"rsi_14":21.55,"sma_20":18.62,"sma_60":18.74,"sma_120":17.64},{"date":"2026-09-28","open":13.6,"high":13.74,"low":13.35,"close":13.39,"volume":1749861,"rsi_14":21.34,"sma_20":18.28,"sma_60":18.64,"sma_120":17.61},{"date":"2026-09-29","open":13.31,"high":13.63,"low":13.21,"close":13.37,"volume":1714398},{"date":"2026-09-30","open":13.33,"high":14.05,"low":13.24,"close":13.69,"volume":2427300,"rsi_14":22.18,"sma_20":17.64,"sma_60":18.47,"sma_120":17.57},{"date":"2026-10-01","open":13.84,"high":14.32,"low":13.78,"close":14.04,"volume":1847525,"rsi_14":12.16,"sma_20":17.35,"sma_60":18.41,"sma_120":17.55},{"date":"2026-10-02","open":14.15,"high":14.21,"low":13.78,"close":13.89,"volume":1382128,"rsi_14":12.89,"sma_20":17.04,"sma_60":18.35,"sma_120":17.53},{"date":"2026-10-05","open":13.93,"high":14.28,"low":13.9,"close":14.15,"volume":1329377,"rsi_14":16.88,"sma_20":16.76,"sma_60":18.29,"sma_120":17.52},{"date":"2026-10-06","open":14.33,"high":14.33,"low":14.03,"close":14.11,"volume":1063727,"rsi_14":17.5,"sma_20":16.5,"sma_60":18.23,"sma_120":17.49},{"date":"2026-10-07","open":13.95,"high":14.33,"low":13.93,"close":14.15,"volume":1236552},{"date":"2026-10-08","open":14.07,"high":14.52,"low":14.05,"close":14.33,"volume":2137758,"rsi_14":16.2,"sma_20":16.04,"sma_60":18.13,"sma_120":17.44},{"date":"2026-10-09","open":14.33,"high":14.45,"low":14.04,"close":14.29,"volume":1282254,"rsi_14":17.64,"sma_20":15.73,"sma_60":18.06,"sma_120":17.41},{"date":"2026-10-12","open":14.14,"high":14.29,"low":14.04,"close":14.09,"volume":1194143,"rsi_14":18.25,"sma_20":15.44,"sma_60":18.0,"sma_120":17.38},{"date":"2026-10-13","open":14.21,"high":14.45,"low":13.9,"close":14.15,"volume":1421020,"rsi_14":42.16,"sma_20":15.18,"sma_60":17.94,"sma_120":17.35},{"date":"2026-10-14","open":13.91,"high":14.16,"low":13.71,"close":13.81,"volume":1370438,"rsi_14":43.37,"sma_20":14.93,"sma_60":17.88,"sma_120":17.33},{"date":"2026-10-15","open":13.86,"high":14.38,"low":13.85,"close":14.23,"volume":2930338,"rsi_14":57.6,"sma_20":14.7,"sma_60":17.84,"sma_120":17.32},{"date":"2026-10-16","open":14.32,"high":14.49,"low":13.56,"close":13.73,"volume":1822708,"rsi_14":55.82,"sma_20":14.43,"sma_60":17.8,"sma_120":17.3},{"date":"2026-10-19","open":13.7,"high":14.1,"low":13.55,"close":14.01,"volume":2005135,"rsi_14":60.06,"sma_20":14.21,"sma_60":17.75,"sma_120":17.28},{"date":"2026-10-20","open":14.07,"high":14.7,"low":13.97,"close":14.66,"volume":3698221},{"date":"2026-10-21","open":14.69,"high":15.17,"low":14.6,"close":15.1,"volume":3624463,"rsi_14":64.72,"sma_20":14.06,"sma_60":17.65,"sma_120":17.26},{"date":"2026-10-22","open":15.08,"high":15.96,"low":15.07,"close":15.95,"volume":3293833,"rsi_14":73.95,"sma_20":14.15,"sma_60":17.61,"sma_120":17.26},{"date":"2026-10-23","open":15.84,"high":16.09,"low":15.56,"close":16.03,"volume":1846534,"rsi_14":72.82,"sma_20":14.26,"sma_60":17.58,"sma_120":17.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":9.5,"ttm_eps":null,"close":28.48},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":10.17,"ttm_eps":null,"close":31.54},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":11.21,"ttm_eps":null,"close":36.68},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":174.99,"pbr":8.58,"ttm_eps":null,"close":26.25},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":92.57,"pbr":9.56,"ttm_eps":null,"close":30.14},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":67.94,"pbr":7.74,"ttm_eps":null,"close":24.84},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":66.18,"pbr":6.96,"ttm_eps":null,"close":23.07},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":34.17,"pbr":4.61,"ttm_eps":null,"close":15.67},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":47.86,"pbr":5.45,"ttm_eps":null,"close":18.12}],"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":"Alkami Technology Inc","phase":"above-fold","symbol_resolved":true}