{"status":"ok","report":{"price_analysis":{"current":31.2,"change_1d":-3.1,"change_7d":-2.2,"change_30d":28.6,"high_30d":33.3,"low_30d":23.1,"position_in_range":79.0,"support":24.12,"resistance":32.28},"summary":"Arcutis Biotherapeutics Inc(ARQT)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 39.03억. 현재가 $31.20, 전일 대비 -3.1%, 30일 +28.6%. PER 148.6배 / ROE 6.8%. 기술적 시그널: RSI 72(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 148.6배입니다. ROE 6.8%입니다. 시가총액 39.03억. 매출 4.64억, 영업이익 3425.30만.","grade":"C","comment":"PER 148.57배, ROE 6.8%","per":148.57,"pbr":20.47,"roe":6.8,"eps":0.21000000000000002,"revenue":463981000.0,"operating_income":34253000.0,"net_income":28519000.0,"market_cap":3902589600,"profit_margin":6.15,"roa":3.07,"operating_margin":7.38,"gross_margin":91.58,"debt_ratio":0.5174427302689739,"total_assets":488537000.0,"total_equity":220579000.0,"total_debt":114137000.0,"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) 71.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.67)가 시그널선(1.07)을 상회합니다(골든크로스). 현재가가 SMA20(28)과 SMA60(26) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 22~33 (현재 위치 82%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 72","rsi_14":71.68458781362008,"macd":1.672375277860322,"macd_signal":1.0701248053314034,"sma_20":27.594500000000004,"sma_60":26.10258333333333,"bb_upper":33.30098920090103,"bb_lower":21.88801079909898,"atr_14":1.6328571428571426},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 148.57x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":84,"summary":"매출 +23.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":23.2,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":280.8,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6.8%","metrics":[{"name":"ROE","value":6.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":74,"summary":"RSI 72","metrics":[{"name":"RSI (14)","value":71.7,"unit":"","percentile":72,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":28.6,"unit":"%","percentile":79,"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":"C","percentile":74,"summary":"유동비율 2.9x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":2.92,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.36,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":10.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.11,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 148.57x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +23.2%"},"profitability":{"grade":"C","reason":"ROE 6.8%"},"momentum":{"grade":"C","reason":"RSI 72"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":6.8,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":10.23,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.52,"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":0.46,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":91.58,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":7.38,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 72 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 23% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 72 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 23% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":148.57,"current_pbr":20.47,"per_5y_high":124.86,"per_5y_low":124.86,"per_5y_avg":124.86,"per_percentile":null,"pbr_5y_high":14.43,"pbr_5y_low":4.7,"pbr_5y_avg":9.67,"pbr_percentile":100.0,"per_5y_median":124.86,"pbr_5y_median":10.32,"history":[{"quarter":"2024-Q2","per":null,"pbr":4.7},{"quarter":"2024-Q3","per":null,"pbr":5.59},{"quarter":"2024-Q4","per":null,"pbr":8.33},{"quarter":"2025-Q1","per":null,"pbr":10.32},{"quarter":"2025-Q2","per":null,"pbr":9.5},{"quarter":"2025-Q3","per":null,"pbr":11.23},{"quarter":"2025-Q4","per":null,"pbr":14.43},{"quarter":"2026-Q1","per":null,"pbr":11.7},{"quarter":"2026-Q2","per":124.86,"pbr":11.19},{"quarter":"현재","per":148.57,"pbr":20.47}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9.3,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":9.3,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":13.93,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":15.64,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":14.02,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":18.85,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":29.04,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":23.56,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":26.22,"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":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":124.86,"eps":0.21,"close":26.22,"source":"reported"},{"date":"2026-07","per":127.9,"eps":0.21,"close":26.86,"source":"reported"},{"date":"2026-08","per":114.14,"eps":0.21,"close":23.97,"source":"reported"},{"date":"2026-09","per":125.86,"eps":0.21,"close":26.43,"source":"reported"},{"date":"2026-10","per":148.57,"eps":0.21,"close":31.2,"source":"reported"}],"trailing_per_history_meta":{"avg":128.27,"std":11.22,"upper_1sd":139.48,"lower_1sd":117.05,"current":148.57,"count":5},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"148.6배"},{"label":"PBR","value":"20.5배"},{"label":"ROE","value":"6.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:04:32.148749+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.06804364876076145,"dividend_yield":null,"eps":0.11,"revenue":129861000.0,"operating_income":16429000.0,"net_income":15009000.0,"market_cap":null,"profit_margin":0.11557742509298403,"operating_margin":0.12651219380722464,"roa":0.03072234037544751,"gross_margin":0.915763778193607,"total_equity":220579000.0,"total_assets":488537000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":15.41,"roe":-0.05955770690964313,"dividend_yield":null,"eps":-0.09,"revenue":105398000.0,"operating_income":-9089000.0,"net_income":-11295000.0,"market_cap":2937971000.0,"profit_margin":-0.10716522135144879,"operating_margin":-0.08623503292282586,"roa":-0.024554187690080283,"gross_margin":0.9071709140590903,"total_equity":189648000.0,"total_assets":460003000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.09180436882187472,"dividend_yield":null,"eps":0.13,"revenue":129503000.0,"operating_income":18387000.0,"net_income":17395000.0,"market_cap":null,"profit_margin":0.13432121263600072,"operating_margin":0.14198126684323914,"roa":0.04017571534483674,"gross_margin":0.9097472645421342,"total_equity":189479000.0,"total_assets":432973000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04687707578144275,"dividend_yield":null,"eps":0.06,"revenue":99219000.0,"operating_income":8526000.0,"net_income":7410000.0,"market_cap":null,"profit_margin":0.07468327638859493,"operating_margin":0.08593112206331449,"roa":0.019974284120039786,"gross_margin":0.9124663622894809,"total_equity":158073000.0,"total_assets":370977000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.11430915135205147,"dividend_yield":null,"eps":-0.13,"revenue":81504000.0,"operating_income":-14611000.0,"net_income":-15886000.0,"market_cap":null,"profit_margin":-0.1949106792304672,"operating_margin":-0.17926727522575578,"roa":-0.0450752341579818,"gross_margin":0.9080781311346683,"total_equity":138974000.0,"total_assets":352433000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.1756648768383126,"dividend_yield":null,"eps":-0.2,"revenue":65846000.0,"operating_income":-24529000.0,"net_income":-25060000.0,"market_cap":null,"profit_margin":-0.3805850013668256,"operating_margin":-0.3725207301886219,"roa":-0.07282660815739382,"gross_margin":0.8658992193906995,"total_equity":142658000.0,"total_assets":344105000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06847741222919748,"dividend_yield":null,"eps":-0.09,"revenue":71360000.0,"operating_income":-7632000.0,"net_income":-10788000.0,"market_cap":null,"profit_margin":-0.15117713004484304,"operating_margin":-0.10695067264573992,"roa":-0.030921009260825076,"gross_margin":0.9032371076233184,"total_equity":157541000.0,"total_assets":348889000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.26517323050797686,"dividend_yield":null,"eps":-0.33,"revenue":44755000.0,"operating_income":-39066000.0,"net_income":-41537000.0,"market_cap":null,"profit_margin":-0.9280974192827617,"operating_margin":-0.8728857110937326,"roa":-0.09497340826881656,"gross_margin":0.87704167132164,"total_equity":156641000.0,"total_assets":437354000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.2807104121184163,"dividend_yield":null,"eps":-0.4658964683645727,"revenue":30858000.0,"operating_income":-50077000.0,"net_income":-52332000.0,"market_cap":null,"profit_margin":-1.695897336185106,"operating_margin":-1.6228206623890078,"roa":-0.11766372349969309,"gross_margin":0.8877438589668806,"total_equity":186427000.0,"total_assets":444759000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.7475610993943632,"dividend_yield":null,"eps":-0.5901070379323805,"revenue":13526000.0,"operating_income":-61169000.0,"net_income":-66284000.0,"market_cap":null,"profit_margin":-4.900487949134999,"operating_margin":-4.522327369510572,"roa":-0.1941733921169423,"gross_margin":0.8339494307260091,"total_equity":88667000.0,"total_assets":341365000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":-0.881788145277488,"dividend_yield":null,"eps":-0.6320120802887217,"revenue":5190000.0,"operating_income":-66763000.0,"net_income":-70991000.0,"market_cap":null,"profit_margin":-13.678420038535645,"operating_margin":-12.863776493256262,"roa":-0.2213702372080115,"gross_margin":0.8504816955684008,"total_equity":80508000.0,"total_assets":320689000.0},{"fiscal_year":2023,"fiscal_quarter":"Q1","report_date":"2023-03-31","per":null,"pbr":null,"roe":-0.5706423725417227,"dividend_yield":null,"eps":-0.709875156653404,"revenue":2781000.0,"operating_income":-76265000.0,"net_income":-79737000.0,"market_cap":null,"profit_margin":-28.672060409924487,"operating_margin":-27.42358863718087,"roa":-0.21013392786553453,"gross_margin":0.7184466019417476,"total_equity":139732000.0,"total_assets":379458000.0}],"current_price":31.2,"change_pct":-3.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-01-31","close":21.8},{"date":"2020-02-03","close":25.13},{"date":"2020-02-04","close":25.64},{"date":"2020-02-05","close":25.23},{"date":"2020-02-06","close":24.74},{"date":"2020-02-07","close":26.39},{"date":"2020-02-10","close":26.5},{"date":"2020-02-11","close":26.24},{"date":"2020-02-12","close":25.75},{"date":"2020-02-13","close":26.33},{"date":"2020-02-14","close":25.51},{"date":"2020-02-18","close":25.5},{"date":"2020-02-19","close":26.59},{"date":"2020-02-20","close":26.9},{"date":"2020-02-21","close":27.05},{"date":"2020-02-24","close":27.61},{"date":"2020-02-25","close":26.33},{"date":"2020-02-26","close":28.54},{"date":"2020-02-27","close":27.61},{"date":"2020-02-28","close":26.575},{"date":"2020-03-02","close":27.4},{"date":"2020-03-03","close":27.47},{"date":"2020-03-04","close":27.71},{"date":"2020-03-05","close":27.64},{"date":"2020-03-06","close":28.25},{"date":"2020-03-09","close":28.36},{"date":"2020-03-10","close":30.53},{"date":"2020-03-11","close":25.0},{"date":"2020-03-12","close":22.32},{"date":"2020-03-13","close":22.66},{"date":"2020-03-16","close":18.98},{"date":"2020-03-17","close":19.12},{"date":"2020-03-18","close":18.5},{"date":"2020-03-19","close":25.23},{"date":"2020-03-20","close":33.32},{"date":"2020-03-23","close":36.9},{"date":"2020-03-24","close":36.72},{"date":"2020-03-25","close":32.56},{"date":"2020-03-26","close":31.0},{"date":"2020-03-27","close":27.35},{"date":"2020-03-30","close":29.7},{"date":"2020-03-31","close":29.8},{"date":"2020-04-01","close":25.82},{"date":"2020-04-02","close":25.84},{"date":"2020-04-03","close":25.35},{"date":"2020-04-06","close":28.35},{"date":"2020-04-07","close":28.5},{"date":"2020-04-08","close":27.17},{"date":"2020-04-09","close":31.95},{"date":"2020-04-13","close":31.43},{"date":"2020-04-14","close":30.93},{"date":"2020-04-15","close":25.3},{"date":"2020-04-16","close":26.61},{"date":"2020-04-17","close":27.28},{"date":"2020-04-20","close":27.4},{"date":"2020-04-21","close":28.32},{"date":"2020-04-22","close":28.72},{"date":"2020-04-23","close":27.18},{"date":"2020-04-24","close":29.61},{"date":"2020-04-27","close":29.78},{"date":"2020-04-28","close":28.97},{"date":"2020-04-29","close":29.6},{"date":"2020-04-30","close":29.72},{"date":"2020-05-01","close":26.0},{"date":"2020-05-04","close":25.67},{"date":"2020-05-05","close":25.59},{"date":"2020-05-06","close":25.2},{"date":"2020-05-07","close":24.48},{"date":"2020-05-08","close":24.5},{"date":"2020-05-11","close":26.8},{"date":"2020-05-12","close":24.7},{"date":"2020-05-13","close":26.81},{"date":"2020-05-14","close":25.44},{"date":"2020-05-15","close":25.56},{"date":"2020-05-18","close":28.97},{"date":"2020-05-19","close":26.49},{"date":"2020-05-20","close":29.21},{"date":"2020-05-21","close":29.36},{"date":"2020-05-22","close":29.58},{"date":"2020-05-26","close":29.95},{"date":"2020-05-27","close":30.2},{"date":"2020-05-28","close":29.98},{"date":"2020-05-29","close":33.55},{"date":"2020-06-01","close":33.99},{"date":"2020-06-02","close":31.34},{"date":"2020-06-03","close":33.53},{"date":"2020-06-04","close":30.5},{"date":"2020-06-05","close":31.43},{"date":"2020-06-08","close":29.35},{"date":"2020-06-09","close":28.01},{"date":"2020-06-10","close":28.5},{"date":"2020-06-11","close":25.555},{"date":"2020-06-12","close":25.53},{"date":"2020-06-15","close":29.46},{"date":"2020-06-16","close":29.27},{"date":"2020-06-17","close":28.99},{"date":"2020-06-18","close":29.66},{"date":"2020-06-19","close":33.8},{"date":"2020-06-22","close":36.56},{"date":"2020-06-23","close":32.5},{"date":"2020-06-24","close":32.4},{"date":"2020-06-25","close":32.71},{"date":"2020-06-26","close":32.47},{"date":"2020-06-29","close":33.01},{"date":"2020-06-30","close":30.24},{"date":"2020-07-01","close":31.83},{"date":"2020-07-02","close":32.01},{"date":"2020-07-06","close":32.28},{"date":"2020-07-07","close":32.0},{"date":"2020-07-08","close":31.2},{"date":"2020-07-09","close":29.06},{"date":"2020-07-10","close":29.09},{"date":"2020-07-13","close":27.57},{"date":"2020-07-14","close":28.29},{"date":"2020-07-15","close":28.94},{"date":"2020-07-16","close":27.88},{"date":"2020-07-17","close":29.0},{"date":"2020-07-20","close":29.06},{"date":"2020-07-21","close":28.44},{"date":"2020-07-22","close":27.7},{"date":"2020-07-23","close":27.6},{"date":"2020-07-24","close":27.28},{"date":"2020-07-27","close":27.97},{"date":"2020-07-28","close":28.19},{"date":"2020-07-29","close":27.56},{"date":"2020-07-30","close":27.62},{"date":"2020-07-31","close":26.7},{"date":"2020-08-03","close":25.89},{"date":"2020-08-04","close":24.97},{"date":"2020-08-05","close":24.55},{"date":"2020-08-06","close":24.28},{"date":"2020-08-07","close":24.22},{"date":"2020-08-10","close":25.7},{"date":"2020-08-11","close":24.66},{"date":"2020-08-12","close":26.13},{"date":"2020-08-13","close":25.995},{"date":"2020-08-14","close":26.16},{"date":"2020-08-17","close":26.22},{"date":"2020-08-18","close":26.52},{"date":"2020-08-19","close":26.93},{"date":"2020-08-20","close":27.5},{"date":"2020-08-21","close":28.2},{"date":"2020-08-24","close":25.24},{"date":"2020-08-25","close":24.96},{"date":"2020-08-26","close":24.66},{"date":"2020-08-27","close":24.04},{"date":"2020-08-28","close":24.6},{"date":"2020-08-31","close":25.07},{"date":"2020-09-01","close":24.8},{"date":"2020-09-02","close":25.39},{"date":"2020-09-03","close":24.8},{"date":"2020-09-04","close":24.4},{"date":"2020-09-08","close":24.19},{"date":"2020-09-09","close":23.88},{"date":"2020-09-10","close":24.04},{"date":"2020-09-11","close":23.44},{"date":"2020-09-14","close":24.37},{"date":"2020-09-15","close":25.08},{"date":"2020-09-16","close":25.69},{"date":"2020-09-17","close":27.22},{"date":"2020-09-18","close":26.34},{"date":"2020-09-21","close":25.65},{"date":"2020-09-22","close":25.28},{"date":"2020-09-23","close":24.74},{"date":"2020-09-24","close":24.65},{"date":"2020-09-25","close":25.06},{"date":"2020-09-28","close":26.76},{"date":"2020-09-29","close":31.04},{"date":"2020-09-30","close":29.3},{"date":"2020-10-01","close":27.62},{"date":"2020-10-02","close":23.3},{"date":"2020-10-05","close":23.64},{"date":"2020-10-06","close":23.75},{"date":"2020-10-07","close":24.38},{"date":"2020-10-08","close":24.34},{"date":"2020-10-09","close":24.14},{"date":"2020-10-12","close":23.625},{"date":"2020-10-13","close":24.42},{"date":"2020-10-14","close":24.18},{"date":"2020-10-15","close":23.96},{"date":"2020-10-16","close":23.99},{"date":"2020-10-19","close":24.0},{"date":"2020-10-20","close":23.69},{"date":"2020-10-21","close":23.09},{"date":"2020-10-22","close":22.75},{"date":"2020-10-23","close":23.04},{"date":"2020-10-26","close":20.92},{"date":"2020-10-27","close":21.25},{"date":"2020-10-28","close":20.13},{"date":"2020-10-29","close":20.04},{"date":"2020-10-30","close":17.82},{"date":"2020-11-02","close":18.72},{"date":"2020-11-03","close":18.19},{"date":"2020-11-04","close":18.97},{"date":"2020-11-05","close":18.66},{"date":"2020-11-06","close":18.25},{"date":"2020-11-09","close":20.78},{"date":"2020-11-10","close":20.65},{"date":"2020-11-11","close":20.95},{"date":"2020-11-12","close":20.83},{"date":"2020-11-13","close":21.17},{"date":"2020-11-16","close":21.41},{"date":"2020-11-17","close":20.84},{"date":"2020-11-18","close":20.92},{"date":"2020-11-19","close":21.39},{"date":"2020-11-20","close":23.12},{"date":"2020-11-23","close":25.18},{"date":"2020-11-24","close":25.51},{"date":"2020-11-25","close":25.62},{"date":"2020-11-27","close":25.94},{"date":"2020-11-30","close":27.12},{"date":"2020-12-01","close":24.84},{"date":"2020-12-02","close":25.75},{"date":"2020-12-03","close":26.65},{"date":"2020-12-04","close":26.01},{"date":"2020-12-07","close":26.51},{"date":"2020-12-08","close":26.41},{"date":"2020-12-09","close":28.19},{"date":"2020-12-10","close":29.05},{"date":"2020-12-11","close":28.85},{"date":"2020-12-14","close":29.16},{"date":"2020-12-15","close":29.65},{"date":"2020-12-16","close":31.34},{"date":"2020-12-17","close":31.73},{"date":"2020-12-18","close":28.9},{"date":"2020-12-21","close":28.95},{"date":"2020-12-22","close":30.0},{"date":"2020-12-23","close":28.15},{"date":"2020-12-24","close":29.61},{"date":"2020-12-28","close":29.25},{"date":"2020-12-29","close":28.88},{"date":"2020-12-30","close":29.3},{"date":"2020-12-31","close":28.13},{"date":"2021-01-04","close":28.44},{"date":"2021-01-05","close":28.03},{"date":"2021-01-06","close":28.7},{"date":"2021-01-07","close":28.78},{"date":"2021-01-08","close":28.16},{"date":"2021-01-11","close":27.79},{"date":"2021-01-12","close":27.32},{"date":"2021-01-13","close":27.14},{"date":"2021-01-14","close":28.49},{"date":"2021-01-15","close":28.63},{"date":"2021-01-19","close":28.72},{"date":"2021-01-20","close":28.21},{"date":"2021-01-21","close":27.22},{"date":"2021-01-22","close":26.81},{"date":"2021-01-25","close":27.17},{"date":"2021-01-26","close":26.51},{"date":"2021-01-27","close":24.47},{"date":"2021-01-28","close":26.06},{"date":"2021-01-29","close":27.29},{"date":"2021-02-01","close":35.58},{"date":"2021-02-02","close":36.1},{"date":"2021-02-03","close":34.63},{"date":"2021-02-04","close":34.9},{"date":"2021-02-05","close":35.04},{"date":"2021-02-08","close":36.98},{"date":"2021-02-09","close":36.04},{"date":"2021-02-10","close":36.14},{"date":"2021-02-11","close":34.81},{"date":"2021-02-12","close":35.08},{"date":"2021-02-16","close":33.69},{"date":"2021-02-17","close":35.04},{"date":"2021-02-18","close":34.98},{"date":"2021-02-19","close":36.14},{"date":"2021-02-22","close":35.66},{"date":"2021-02-23","close":35.85},{"date":"2021-02-24","close":35.0},{"date":"2021-02-25","close":34.24},{"date":"2021-02-26","close":34.17},{"date":"2021-03-01","close":34.97},{"date":"2021-03-02","close":35.04},{"date":"2021-03-03","close":32.44},{"date":"2021-03-04","close":30.69},{"date":"2021-03-05","close":31.25},{"date":"2021-03-08","close":30.28},{"date":"2021-03-09","close":33.02},{"date":"2021-03-10","close":32.2},{"date":"2021-03-11","close":32.84},{"date":"2021-03-12","close":32.55},{"date":"2021-03-15","close":32.54},{"date":"2021-03-16","close":30.92},{"date":"2021-03-17","close":32.34},{"date":"2021-03-18","close":30.29},{"date":"2021-03-19","close":30.83},{"date":"2021-03-22","close":31.49},{"date":"2021-03-23","close":29.83},{"date":"2021-03-24","close":28.47},{"date":"2021-03-25","close":28.19},{"date":"2021-03-26","close":28.13},{"date":"2021-03-29","close":26.61},{"date":"2021-03-30","close":26.92},{"date":"2021-03-31","close":28.93},{"date":"2021-04-01","close":29.74},{"date":"2021-04-05","close":27.76},{"date":"2021-04-06","close":27.86},{"date":"2021-04-07","close":27.99},{"date":"2021-04-08","close":27.55},{"date":"2021-04-09","close":26.62},{"date":"2021-04-12","close":27.1},{"date":"2021-04-13","close":27.81},{"date":"2021-04-14","close":28.09},{"date":"2021-04-15","close":28.68},{"date":"2021-04-16","close":27.52},{"date":"2021-04-19","close":27.91},{"date":"2021-04-20","close":28.66},{"date":"2021-04-21","close":30.26},{"date":"2021-04-22","close":30.57},{"date":"2021-04-23","close":28.97},{"date":"2021-04-26","close":30.54},{"date":"2021-04-27","close":30.33},{"date":"2021-04-28","close":30.1},{"date":"2021-04-29","close":30.55},{"date":"2021-04-30","close":33.5},{"date":"2021-05-03","close":34.75},{"date":"2021-05-04","close":33.23},{"date":"2021-05-05","close":33.57},{"date":"2021-05-06","close":32.62},{"date":"2021-05-07","close":34.13},{"date":"2021-05-10","close":32.55},{"date":"2021-05-11","close":29.62},{"date":"2021-05-12","close":27.255},{"date":"2021-05-13","close":25.55},{"date":"2021-05-14","close":25.75},{"date":"2021-05-17","close":25.08},{"date":"2021-05-18","close":25.03},{"date":"2021-05-19","close":24.42},{"date":"2021-05-20","close":25.11},{"date":"2021-05-21","close":25.35},{"date":"2021-05-24","close":25.25},{"date":"2021-05-25","close":25.14},{"date":"2021-05-26","close":25.72},{"date":"2021-05-27","close":26.23},{"date":"2021-05-28","close":26.35},{"date":"2021-06-01","close":27.42},{"date":"2021-06-02","close":26.74},{"date":"2021-06-03","close":26.74},{"date":"2021-06-04","close":26.38},{"date":"2021-06-07","close":27.82},{"date":"2021-06-08","close":27.94},{"date":"2021-06-09","close":27.77},{"date":"2021-06-10","close":28.15},{"date":"2021-06-11","close":28.36},{"date":"2021-06-14","close":29.08},{"date":"2021-06-15","close":28.51},{"date":"2021-06-16","close":28.12},{"date":"2021-06-17","close":27.83},{"date":"2021-06-18","close":27.35},{"date":"2021-06-21","close":27.3},{"date":"2021-06-22","close":26.4},{"date":"2021-06-23","close":26.88},{"date":"2021-06-24","close":27.36},{"date":"2021-06-25","close":27.39},{"date":"2021-06-28","close":27.05},{"date":"2021-06-29","close":25.83},{"date":"2021-06-30","close":27.29},{"date":"2021-07-01","close":26.5},{"date":"2021-07-02","close":26.35},{"date":"2021-07-06","close":25.44},{"date":"2021-07-07","close":24.88},{"date":"2021-07-08","close":25.4},{"date":"2021-07-09","close":26.49},{"date":"2021-07-12","close":27.06},{"date":"2021-07-13","close":27.1},{"date":"2021-07-14","close":24.91},{"date":"2021-07-15","close":24.88},{"date":"2021-07-16","close":25.6},{"date":"2021-07-19","close":25.73},{"date":"2021-07-20","close":26.52},{"date":"2021-07-21","close":26.22},{"date":"2021-07-22","close":24.95},{"date":"2021-07-23","close":24.38},{"date":"2021-07-26","close":23.69},{"date":"2021-07-27","close":23.26},{"date":"2021-07-28","close":24.12},{"date":"2021-07-29","close":23.65},{"date":"2021-07-30","close":23.33},{"date":"2021-08-02","close":23.28},{"date":"2021-08-03","close":22.84},{"date":"2021-08-04","close":20.8},{"date":"2021-08-05","close":21.83},{"date":"2021-08-06","close":21.45},{"date":"2021-08-09","close":21.99},{"date":"2021-08-10","close":21.89},{"date":"2021-08-11","close":22.1},{"date":"2021-08-12","close":21.56},{"date":"2021-08-13","close":20.48},{"date":"2021-08-16","close":19.28},{"date":"2021-08-17","close":19.61},{"date":"2021-08-18","close":19.9},{"date":"2021-08-19","close":19.61},{"date":"2021-08-20","close":20.25},{"date":"2021-08-23","close":21.03},{"date":"2021-08-24","close":20.59},{"date":"2021-08-25","close":20.87},{"date":"2021-08-26","close":20.58},{"date":"2021-08-27","close":21.69},{"date":"2021-08-30","close":21.07},{"date":"2021-08-31","close":21.17},{"date":"2021-09-01","close":21.27},{"date":"2021-09-02","close":22.16},{"date":"2021-09-03","close":21.65},{"date":"2021-09-07","close":20.6},{"date":"2021-09-08","close":20.5},{"date":"2021-09-09","close":22.26},{"date":"2021-09-10","close":21.15},{"date":"2021-09-13","close":20.25},{"date":"2021-09-14","close":21.25},{"date":"2021-09-15","close":21.78},{"date":"2021-09-16","close":22.25},{"date":"2021-09-17","close":22.67},{"date":"2021-09-20","close":21.86},{"date":"2021-09-21","close":22.61},{"date":"2021-09-22","close":23.54},{"date":"2021-09-23","close":23.92},{"date":"2021-09-24","close":23.18},{"date":"2021-09-27","close":23.21},{"date":"2021-09-28","close":22.67},{"date":"2021-09-29","close":22.6},{"date":"2021-09-30","close":23.89},{"date":"2021-10-01","close":25.21},{"date":"2021-10-04","close":24.96},{"date":"2021-10-05","close":25.5},{"date":"2021-10-06","close":23.62},{"date":"2021-10-07","close":23.06},{"date":"2021-10-08","close":22.34},{"date":"2021-10-11","close":21.76},{"date":"2021-10-12","close":21.97},{"date":"2021-10-13","close":22.64},{"date":"2021-10-14","close":22.7},{"date":"2021-10-15","close":22.28},{"date":"2021-10-18","close":21.07},{"date":"2021-10-19","close":21.98},{"date":"2021-10-20","close":21.81},{"date":"2021-10-21","close":21.78},{"date":"2021-10-22","close":21.57},{"date":"2021-10-25","close":21.66},{"date":"2021-10-26","close":21.71},{"date":"2021-10-27","close":21.11},{"date":"2021-10-28","close":21.64},{"date":"2021-10-29","close":21.18},{"date":"2021-11-01","close":22.85},{"date":"2021-11-02","close":22.95},{"date":"2021-11-03","close":23.85},{"date":"2021-11-04","close":21.56},{"date":"2021-11-05","close":22.05},{"date":"2021-11-08","close":21.93},{"date":"2021-11-09","close":22.2},{"date":"2021-11-10","close":21.56},{"date":"2021-11-11","close":21.24},{"date":"2021-11-12","close":21.19},{"date":"2021-11-15","close":20.25},{"date":"2021-11-16","close":20.0},{"date":"2021-11-17","close":19.37},{"date":"2021-11-18","close":18.84},{"date":"2021-11-19","close":18.19},{"date":"2021-11-22","close":16.96},{"date":"2021-11-23","close":17.51},{"date":"2021-11-24","close":17.73},{"date":"2021-11-26","close":16.67},{"date":"2021-11-29","close":15.76},{"date":"2021-11-30","close":16.57},{"date":"2021-12-01","close":15.46},{"date":"2021-12-02","close":16.0},{"date":"2021-12-03","close":15.37},{"date":"2021-12-06","close":15.53},{"date":"2021-12-07","close":16.52},{"date":"2021-12-08","close":16.31},{"date":"2021-12-09","close":15.79},{"date":"2021-12-10","close":15.31},{"date":"2021-12-13","close":15.53},{"date":"2021-12-14","close":14.98},{"date":"2021-12-15","close":16.0},{"date":"2021-12-16","close":16.5},{"date":"2021-12-17","close":17.07},{"date":"2021-12-20","close":17.41},{"date":"2021-12-21","close":17.77},{"date":"2021-12-22","close":18.54},{"date":"2021-12-23","close":20.1},{"date":"2021-12-27","close":20.22},{"date":"2021-12-28","close":20.94},{"date":"2021-12-29","close":20.49},{"date":"2021-12-30","close":20.48},{"date":"2021-12-31","close":20.74},{"date":"2022-01-03","close":22.79},{"date":"2022-01-04","close":22.5},{"date":"2022-01-05","close":20.29},{"date":"2022-01-06","close":19.7},{"date":"2022-01-07","close":18.66},{"date":"2022-01-10","close":18.84},{"date":"2022-01-11","close":18.86},{"date":"2022-01-12","close":17.9},{"date":"2022-01-13","close":16.94},{"date":"2022-01-14","close":17.41},{"date":"2022-01-18","close":16.09},{"date":"2022-01-19","close":15.62},{"date":"2022-01-20","close":15.15},{"date":"2022-01-21","close":15.4},{"date":"2022-01-24","close":15.89},{"date":"2022-01-25","close":15.42},{"date":"2022-01-26","close":15.08},{"date":"2022-01-27","close":14.38},{"date":"2022-01-28","close":14.67},{"date":"2022-01-31","close":15.11},{"date":"2022-02-01","close":15.5},{"date":"2022-02-02","close":14.86},{"date":"2022-02-03","close":14.68},{"date":"2022-02-04","close":14.81},{"date":"2022-02-07","close":15.48},{"date":"2022-02-08","close":15.61},{"date":"2022-02-09","close":16.91},{"date":"2022-02-10","close":15.89},{"date":"2022-02-11","close":15.47},{"date":"2022-02-14","close":15.32},{"date":"2022-02-15","close":16.5},{"date":"2022-02-16","close":16.74},{"date":"2022-02-17","close":16.02},{"date":"2022-02-18","close":15.98},{"date":"2022-02-22","close":16.01},{"date":"2022-02-23","close":16.15},{"date":"2022-02-24","close":17.89},{"date":"2022-02-25","close":17.99},{"date":"2022-02-28","close":17.8},{"date":"2022-03-01","close":17.5},{"date":"2022-03-02","close":18.3},{"date":"2022-03-03","close":17.67},{"date":"2022-03-04","close":16.79},{"date":"2022-03-07","close":16.51},{"date":"2022-03-08","close":15.68},{"date":"2022-03-09","close":17.01},{"date":"2022-03-10","close":17.59},{"date":"2022-03-11","close":16.85},{"date":"2022-03-14","close":15.74},{"date":"2022-03-15","close":15.98},{"date":"2022-03-16","close":16.25},{"date":"2022-03-17","close":17.12},{"date":"2022-03-18","close":16.92},{"date":"2022-03-21","close":16.49},{"date":"2022-03-22","close":17.77},{"date":"2022-03-23","close":17.58},{"date":"2022-03-24","close":17.69},{"date":"2022-03-25","close":17.19},{"date":"2022-03-28","close":17.44},{"date":"2022-03-29","close":18.45},{"date":"2022-03-30","close":18.75},{"date":"2022-03-31","close":19.26},{"date":"2022-04-01","close":20.34},{"date":"2022-04-04","close":21.35},{"date":"2022-04-05","close":20.93},{"date":"2022-04-06","close":20.78},{"date":"2022-04-07","close":20.57},{"date":"2022-04-08","close":21.11},{"date":"2022-04-11","close":20.78},{"date":"2022-04-12","close":20.5},{"date":"2022-04-13","close":21.92},{"date":"2022-04-14","close":21.03},{"date":"2022-04-18","close":20.1},{"date":"2022-04-19","close":20.36},{"date":"2022-04-20","close":20.76},{"date":"2022-04-21","close":20.21},{"date":"2022-04-22","close":20.18},{"date":"2022-04-25","close":21.26},{"date":"2022-04-26","close":19.92},{"date":"2022-04-27","close":19.77},{"date":"2022-04-28","close":19.8},{"date":"2022-04-29","close":20.19},{"date":"2022-05-02","close":21.34},{"date":"2022-05-03","close":21.51},{"date":"2022-05-04","close":21.99},{"date":"2022-05-05","close":21.02},{"date":"2022-05-06","close":19.4},{"date":"2022-05-09","close":18.84},{"date":"2022-05-10","close":18.9},{"date":"2022-05-11","close":16.33},{"date":"2022-05-12","close":17.49},{"date":"2022-05-13","close":17.93},{"date":"2022-05-16","close":18.25},{"date":"2022-05-17","close":19.53},{"date":"2022-05-18","close":19.5},{"date":"2022-05-19","close":19.85},{"date":"2022-05-20","close":20.66},{"date":"2022-05-23","close":21.32},{"date":"2022-05-24","close":22.2},{"date":"2022-05-25","close":19.6},{"date":"2022-05-26","close":19.66},{"date":"2022-05-27","close":20.99},{"date":"2022-05-31","close":20.88},{"date":"2022-06-01","close":20.29},{"date":"2022-06-02","close":20.57},{"date":"2022-06-03","close":21.21},{"date":"2022-06-06","close":20.55},{"date":"2022-06-07","close":21.4},{"date":"2022-06-08","close":21.51},{"date":"2022-06-09","close":21.7},{"date":"2022-06-10","close":21.1},{"date":"2022-06-13","close":20.01},{"date":"2022-06-14","close":19.82},{"date":"2022-06-15","close":20.55},{"date":"2022-06-16","close":19.5},{"date":"2022-06-17","close":21.15},{"date":"2022-06-21","close":21.41},{"date":"2022-06-22","close":22.0},{"date":"2022-06-23","close":22.14},{"date":"2022-06-24","close":20.61},{"date":"2022-06-27","close":21.73},{"date":"2022-06-28","close":22.03},{"date":"2022-06-29","close":22.12},{"date":"2022-06-30","close":21.31},{"date":"2022-07-01","close":21.73},{"date":"2022-07-05","close":21.965},{"date":"2022-07-06","close":22.76},{"date":"2022-07-07","close":22.95},{"date":"2022-07-08","close":25.5},{"date":"2022-07-11","close":25.61},{"date":"2022-07-12","close":23.81},{"date":"2022-07-13","close":24.25},{"date":"2022-07-14","close":23.93},{"date":"2022-07-15","close":24.2},{"date":"2022-07-18","close":23.71},{"date":"2022-07-19","close":24.83},{"date":"2022-07-20","close":24.07},{"date":"2022-07-21","close":22.69},{"date":"2022-07-22","close":21.52},{"date":"2022-07-25","close":21.76},{"date":"2022-07-26","close":22.0},{"date":"2022-07-27","close":22.25},{"date":"2022-07-28","close":23.36},{"date":"2022-07-29","close":24.26},{"date":"2022-08-01","close":20.26},{"date":"2022-08-02","close":19.5},{"date":"2022-08-03","close":22.21},{"date":"2022-08-04","close":24.61},{"date":"2022-08-05","close":25.15},{"date":"2022-08-08","close":24.88},{"date":"2022-08-09","close":24.84},{"date":"2022-08-10","close":24.86},{"date":"2022-08-11","close":24.83},{"date":"2022-08-12","close":25.13},{"date":"2022-08-15","close":24.72},{"date":"2022-08-16","close":25.09},{"date":"2022-08-17","close":25.12},{"date":"2022-08-18","close":25.99},{"date":"2022-08-19","close":25.68},{"date":"2022-08-22","close":25.27},{"date":"2022-08-23","close":25.48},{"date":"2022-08-24","close":23.85},{"date":"2022-08-25","close":23.625},{"date":"2022-08-26","close":24.46},{"date":"2022-08-29","close":24.43},{"date":"2022-08-30","close":25.81},{"date":"2022-08-31","close":26.95},{"date":"2022-09-01","close":26.87},{"date":"2022-09-02","close":24.11},{"date":"2022-09-06","close":21.08},{"date":"2022-09-07","close":21.54},{"date":"2022-09-08","close":22.09},{"date":"2022-09-09","close":20.43},{"date":"2022-09-12","close":21.53},{"date":"2022-09-13","close":20.44},{"date":"2022-09-14","close":19.22},{"date":"2022-09-15","close":18.69},{"date":"2022-09-16","close":17.85},{"date":"2022-09-19","close":18.49},{"date":"2022-09-20","close":19.23},{"date":"2022-09-21","close":18.75},{"date":"2022-09-22","close":18.46},{"date":"2022-09-23","close":18.19},{"date":"2022-09-26","close":18.21},{"date":"2022-09-27","close":18.3},{"date":"2022-09-28","close":18.96},{"date":"2022-09-29","close":18.63},{"date":"2022-09-30","close":19.11},{"date":"2022-10-03","close":19.2},{"date":"2022-10-04","close":20.4},{"date":"2022-10-05","close":19.94},{"date":"2022-10-06","close":19.8},{"date":"2022-10-07","close":19.14},{"date":"2022-10-10","close":19.04},{"date":"2022-10-11","close":18.53},{"date":"2022-10-12","close":18.25},{"date":"2022-10-13","close":18.22},{"date":"2022-10-14","close":18.64},{"date":"2022-10-17","close":19.4},{"date":"2022-10-18","close":18.98},{"date":"2022-10-19","close":17.75},{"date":"2022-10-20","close":17.36},{"date":"2022-10-21","close":17.48},{"date":"2022-10-24","close":16.63},{"date":"2022-10-25","close":17.02},{"date":"2022-10-26","close":16.62},{"date":"2022-10-27","close":16.63},{"date":"2022-10-28","close":17.5},{"date":"2022-10-31","close":17.68},{"date":"2022-11-01","close":18.21},{"date":"2022-11-02","close":17.58},{"date":"2022-11-03","close":17.88},{"date":"2022-11-04","close":17.98},{"date":"2022-11-07","close":18.51},{"date":"2022-11-08","close":18.7},{"date":"2022-11-09","close":18.62},{"date":"2022-11-10","close":19.48},{"date":"2022-11-11","close":19.09},{"date":"2022-11-14","close":18.71},{"date":"2022-11-15","close":19.44},{"date":"2022-11-16","close":19.23},{"date":"2022-11-17","close":18.77},{"date":"2022-11-18","close":18.72},{"date":"2022-11-21","close":18.2},{"date":"2022-11-22","close":18.31},{"date":"2022-11-23","close":17.73},{"date":"2022-11-25","close":17.97},{"date":"2022-11-28","close":17.26},{"date":"2022-11-29","close":17.06},{"date":"2022-11-30","close":17.23},{"date":"2022-12-01","close":17.08},{"date":"2022-12-02","close":17.51},{"date":"2022-12-05","close":17.35},{"date":"2022-12-06","close":17.24},{"date":"2022-12-07","close":16.96},{"date":"2022-12-08","close":16.96},{"date":"2022-12-09","close":17.0},{"date":"2022-12-12","close":16.58},{"date":"2022-12-13","close":17.06},{"date":"2022-12-14","close":16.63},{"date":"2022-12-15","close":16.49},{"date":"2022-12-16","close":15.96},{"date":"2022-12-19","close":14.73},{"date":"2022-12-20","close":14.2},{"date":"2022-12-21","close":13.96},{"date":"2022-12-22","close":14.25},{"date":"2022-12-23","close":14.3},{"date":"2022-12-27","close":14.05},{"date":"2022-12-28","close":14.06},{"date":"2022-12-29","close":14.59},{"date":"2022-12-30","close":14.8},{"date":"2023-01-03","close":14.77},{"date":"2023-01-04","close":15.69},{"date":"2023-01-05","close":15.1},{"date":"2023-01-06","close":15.01},{"date":"2023-01-09","close":14.48},{"date":"2023-01-10","close":13.79},{"date":"2023-01-11","close":13.53},{"date":"2023-01-12","close":13.81},{"date":"2023-01-13","close":14.12},{"date":"2023-01-17","close":14.67},{"date":"2023-01-18","close":14.17},{"date":"2023-01-19","close":15.55},{"date":"2023-01-20","close":16.24},{"date":"2023-01-23","close":16.32},{"date":"2023-01-24","close":16.04},{"date":"2023-01-25","close":16.13},{"date":"2023-01-26","close":16.1},{"date":"2023-01-27","close":16.56},{"date":"2023-01-30","close":16.05},{"date":"2023-01-31","close":16.57},{"date":"2023-02-01","close":16.84},{"date":"2023-02-02","close":16.35},{"date":"2023-02-03","close":16.67},{"date":"2023-02-06","close":16.52},{"date":"2023-02-07","close":16.73},{"date":"2023-02-08","close":16.39},{"date":"2023-02-09","close":16.53},{"date":"2023-02-10","close":16.66},{"date":"2023-02-13","close":16.83},{"date":"2023-02-14","close":17.0},{"date":"2023-02-15","close":17.14},{"date":"2023-02-16","close":16.62},{"date":"2023-02-17","close":16.97},{"date":"2023-02-21","close":16.18},{"date":"2023-02-22","close":15.87},{"date":"2023-02-23","close":15.89},{"date":"2023-02-24","close":15.66},{"date":"2023-02-27","close":15.98},{"date":"2023-02-28","close":16.18},{"date":"2023-03-01","close":16.69},{"date":"2023-03-02","close":15.82},{"date":"2023-03-03","close":15.55},{"date":"2023-03-06","close":14.54},{"date":"2023-03-07","close":13.69},{"date":"2023-03-08","close":13.46},{"date":"2023-03-09","close":12.73},{"date":"2023-03-10","close":12.09},{"date":"2023-03-13","close":11.73},{"date":"2023-03-14","close":11.47},{"date":"2023-03-15","close":11.11},{"date":"2023-03-16","close":11.08},{"date":"2023-03-17","close":11.09},{"date":"2023-03-20","close":11.57},{"date":"2023-03-21","close":11.56},{"date":"2023-03-22","close":10.86},{"date":"2023-03-23","close":10.8},{"date":"2023-03-24","close":10.23},{"date":"2023-03-27","close":10.31},{"date":"2023-03-28","close":10.24},{"date":"2023-03-29","close":10.71},{"date":"2023-03-30","close":10.9},{"date":"2023-03-31","close":11.0},{"date":"2023-04-03","close":11.15},{"date":"2023-04-04","close":10.78},{"date":"2023-04-05","close":11.09},{"date":"2023-04-06","close":12.03},{"date":"2023-04-10","close":12.37},{"date":"2023-04-11","close":12.89},{"date":"2023-04-12","close":13.26},{"date":"2023-04-13","close":14.74},{"date":"2023-04-14","close":13.89},{"date":"2023-04-17","close":13.98},{"date":"2023-04-18","close":13.82},{"date":"2023-04-19","close":13.59},{"date":"2023-04-20","close":13.45},{"date":"2023-04-21","close":13.8},{"date":"2023-04-24","close":13.28},{"date":"2023-04-25","close":13.37},{"date":"2023-04-26","close":13.9},{"date":"2023-04-27","close":13.76},{"date":"2023-04-28","close":13.84},{"date":"2023-05-01","close":14.39},{"date":"2023-05-02","close":14.21},{"date":"2023-05-03","close":15.0},{"date":"2023-05-04","close":14.48},{"date":"2023-05-05","close":14.56},{"date":"2023-05-08","close":14.26},{"date":"2023-05-09","close":14.82},{"date":"2023-05-10","close":12.03},{"date":"2023-05-11","close":10.83},{"date":"2023-05-12","close":10.08},{"date":"2023-05-15","close":10.3},{"date":"2023-05-16","close":9.98},{"date":"2023-05-17","close":10.01},{"date":"2023-05-18","close":9.45},{"date":"2023-05-19","close":9.47},{"date":"2023-05-22","close":9.84},{"date":"2023-05-23","close":9.47},{"date":"2023-05-24","close":8.99},{"date":"2023-05-25","close":8.38},{"date":"2023-05-26","close":8.4},{"date":"2023-05-30","close":7.81},{"date":"2023-05-31","close":7.51},{"date":"2023-06-01","close":7.65},{"date":"2023-06-02","close":8.2},{"date":"2023-06-05","close":8.56},{"date":"2023-06-06","close":8.62},{"date":"2023-06-07","close":9.63},{"date":"2023-06-08","close":10.01},{"date":"2023-06-09","close":9.94},{"date":"2023-06-12","close":10.21},{"date":"2023-06-13","close":10.93},{"date":"2023-06-14","close":10.69},{"date":"2023-06-15","close":10.22},{"date":"2023-06-16","close":9.59},{"date":"2023-06-20","close":9.44},{"date":"2023-06-21","close":9.66},{"date":"2023-06-22","close":9.28},{"date":"2023-06-23","close":8.78},{"date":"2023-06-26","close":8.545},{"date":"2023-06-27","close":8.47},{"date":"2023-06-28","close":8.62},{"date":"2023-06-29","close":8.33},{"date":"2023-06-30","close":9.53},{"date":"2023-07-03","close":8.75},{"date":"2023-07-05","close":9.29},{"date":"2023-07-06","close":9.3},{"date":"2023-07-07","close":9.25},{"date":"2023-07-10","close":9.7},{"date":"2023-07-11","close":9.3},{"date":"2023-07-12","close":9.62},{"date":"2023-07-13","close":9.39},{"date":"2023-07-14","close":9.44},{"date":"2023-07-17","close":10.98},{"date":"2023-07-18","close":10.59},{"date":"2023-07-19","close":10.4},{"date":"2023-07-20","close":10.36},{"date":"2023-07-21","close":10.49},{"date":"2023-07-24","close":10.3},{"date":"2023-07-25","close":10.49},{"date":"2023-07-26","close":10.44},{"date":"2023-07-27","close":10.0},{"date":"2023-07-28","close":10.86},{"date":"2023-07-31","close":10.91},{"date":"2023-08-01","close":10.57},{"date":"2023-08-02","close":10.25},{"date":"2023-08-03","close":10.12},{"date":"2023-08-04","close":9.83},{"date":"2023-08-07","close":9.58},{"date":"2023-08-08","close":9.83},{"date":"2023-08-09","close":9.39},{"date":"2023-08-10","close":9.28},{"date":"2023-08-11","close":8.96},{"date":"2023-08-14","close":8.69},{"date":"2023-08-15","close":8.47},{"date":"2023-08-16","close":8.21},{"date":"2023-08-17","close":8.12},{"date":"2023-08-18","close":7.82},{"date":"2023-08-21","close":7.275},{"date":"2023-08-22","close":7.5},{"date":"2023-08-23","close":7.52},{"date":"2023-08-24","close":7.5},{"date":"2023-08-25","close":7.74},{"date":"2023-08-28","close":8.02},{"date":"2023-08-29","close":8.74},{"date":"2023-08-30","close":8.93},{"date":"2023-08-31","close":8.54},{"date":"2023-09-01","close":8.96},{"date":"2023-09-05","close":8.28},{"date":"2023-09-06","close":7.75},{"date":"2023-09-07","close":7.57},{"date":"2023-09-08","close":7.42},{"date":"2023-09-11","close":7.79},{"date":"2023-09-12","close":8.19},{"date":"2023-09-13","close":7.5},{"date":"2023-09-14","close":6.78},{"date":"2023-09-15","close":6.81},{"date":"2023-09-18","close":6.43},{"date":"2023-09-19","close":6.53},{"date":"2023-09-20","close":5.88},{"date":"2023-09-21","close":5.71},{"date":"2023-09-22","close":5.38},{"date":"2023-09-25","close":5.78},{"date":"2023-09-26","close":5.83},{"date":"2023-09-27","close":5.58},{"date":"2023-09-28","close":5.54},{"date":"2023-09-29","close":5.31},{"date":"2023-10-02","close":4.72},{"date":"2023-10-03","close":4.57},{"date":"2023-10-04","close":4.5},{"date":"2023-10-05","close":4.43},{"date":"2023-10-06","close":4.69},{"date":"2023-10-09","close":4.65},{"date":"2023-10-10","close":4.82},{"date":"2023-10-11","close":4.51},{"date":"2023-10-12","close":3.88},{"date":"2023-10-13","close":3.88},{"date":"2023-10-16","close":3.755},{"date":"2023-10-17","close":3.85},{"date":"2023-10-18","close":3.23},{"date":"2023-10-19","close":3.03},{"date":"2023-10-20","close":2.465},{"date":"2023-10-23","close":2.415},{"date":"2023-10-24","close":2.39},{"date":"2023-10-25","close":2.38},{"date":"2023-10-26","close":2.37},{"date":"2023-10-27","close":2.335},{"date":"2023-10-30","close":2.3},{"date":"2023-10-31","close":2.25},{"date":"2023-11-01","close":2.26},{"date":"2023-11-02","close":2.22},{"date":"2023-11-03","close":2.44},{"date":"2023-11-06","close":2.34},{"date":"2023-11-07","close":2.35},{"date":"2023-11-08","close":2.2},{"date":"2023-11-09","close":2.0},{"date":"2023-11-10","close":1.905},{"date":"2023-11-13","close":2.11},{"date":"2023-11-14","close":2.18},{"date":"2023-11-15","close":2.08},{"date":"2023-11-16","close":1.95},{"date":"2023-11-17","close":2.04},{"date":"2023-11-20","close":2.07},{"date":"2023-11-21","close":1.89},{"date":"2023-11-22","close":1.88},{"date":"2023-11-24","close":2.03},{"date":"2023-11-27","close":1.96},{"date":"2023-11-28","close":2.04},{"date":"2023-11-29","close":1.9},{"date":"2023-11-30","close":1.84},{"date":"2023-12-01","close":1.99},{"date":"2023-12-04","close":2.24},{"date":"2023-12-05","close":2.035},{"date":"2023-12-06","close":2.15},{"date":"2023-12-07","close":2.2},{"date":"2023-12-08","close":2.16},{"date":"2023-12-11","close":2.03},{"date":"2023-12-12","close":2.06},{"date":"2023-12-13","close":2.38},{"date":"2023-12-14","close":2.54},{"date":"2023-12-15","close":2.44},{"date":"2023-12-18","close":2.54},{"date":"2023-12-19","close":2.56},{"date":"2023-12-20","close":2.59},{"date":"2023-12-21","close":2.6},{"date":"2023-12-22","close":2.96},{"date":"2023-12-26","close":3.1},{"date":"2023-12-27","close":3.02},{"date":"2023-12-28","close":3.3},{"date":"2023-12-29","close":3.23},{"date":"2024-01-02","close":3.43},{"date":"2024-01-03","close":3.91},{"date":"2024-01-04","close":4.04},{"date":"2024-01-05","close":3.71},{"date":"2024-01-08","close":4.05},{"date":"2024-01-09","close":4.05},{"date":"2024-01-10","close":4.14},{"date":"2024-01-11","close":3.7},{"date":"2024-01-12","close":3.64},{"date":"2024-01-16","close":3.47},{"date":"2024-01-17","close":3.34},{"date":"2024-01-18","close":3.27},{"date":"2024-01-19","close":3.25},{"date":"2024-01-22","close":3.54},{"date":"2024-01-23","close":4.19},{"date":"2024-01-24","close":4.56},{"date":"2024-01-25","close":4.84},{"date":"2024-01-26","close":5.3},{"date":"2024-01-29","close":6.06},{"date":"2024-01-30","close":5.87},{"date":"2024-01-31","close":5.87},{"date":"2024-02-01","close":6.64},{"date":"2024-02-02","close":6.07},{"date":"2024-02-05","close":6.02},{"date":"2024-02-06","close":5.7},{"date":"2024-02-07","close":5.71},{"date":"2024-02-08","close":5.7},{"date":"2024-02-09","close":6.57},{"date":"2024-02-12","close":6.69},{"date":"2024-02-13","close":6.9},{"date":"2024-02-14","close":7.58},{"date":"2024-02-15","close":7.97},{"date":"2024-02-16","close":9.3},{"date":"2024-02-20","close":9.48},{"date":"2024-02-21","close":9.27},{"date":"2024-02-22","close":9.62},{"date":"2024-02-23","close":9.68},{"date":"2024-02-26","close":9.69},{"date":"2024-02-27","close":10.63},{"date":"2024-02-28","close":10.41},{"date":"2024-02-29","close":10.28},{"date":"2024-03-01","close":11.77},{"date":"2024-03-04","close":10.95},{"date":"2024-03-05","close":10.9},{"date":"2024-03-06","close":10.44},{"date":"2024-03-07","close":10.38},{"date":"2024-03-08","close":11.15},{"date":"2024-03-11","close":10.04},{"date":"2024-03-12","close":10.11},{"date":"2024-03-13","close":11.06},{"date":"2024-03-14","close":10.94},{"date":"2024-03-15","close":10.66},{"date":"2024-03-18","close":10.235},{"date":"2024-03-19","close":9.86},{"date":"2024-03-20","close":10.8},{"date":"2024-03-21","close":10.18},{"date":"2024-03-22","close":9.61},{"date":"2024-03-25","close":9.26},{"date":"2024-03-26","close":9.27},{"date":"2024-03-27","close":9.59},{"date":"2024-03-28","close":9.91},{"date":"2024-04-01","close":9.68},{"date":"2024-04-02","close":9.4},{"date":"2024-04-03","close":9.63},{"date":"2024-04-04","close":10.75},{"date":"2024-04-05","close":11.34},{"date":"2024-04-08","close":12.53},{"date":"2024-04-09","close":12.49},{"date":"2024-04-10","close":12.34},{"date":"2024-04-11","close":11.88},{"date":"2024-04-12","close":10.2},{"date":"2024-04-15","close":10.09},{"date":"2024-04-16","close":10.1},{"date":"2024-04-17","close":10.25},{"date":"2024-04-18","close":9.45},{"date":"2024-04-19","close":9.1},{"date":"2024-04-22","close":8.94},{"date":"2024-04-23","close":8.74},{"date":"2024-04-24","close":8.75},{"date":"2024-04-25","close":8.59},{"date":"2024-04-26","close":8.47},{"date":"2024-04-29","close":8.78},{"date":"2024-04-30","close":8.32},{"date":"2024-05-01","close":8.84},{"date":"2024-05-02","close":8.6},{"date":"2024-05-03","close":8.0},{"date":"2024-05-06","close":7.95},{"date":"2024-05-07","close":7.88},{"date":"2024-05-08","close":7.99},{"date":"2024-05-09","close":8.02},{"date":"2024-05-10","close":7.84},{"date":"2024-05-13","close":7.99},{"date":"2024-05-14","close":8.13},{"date":"2024-05-15","close":9.24},{"date":"2024-05-16","close":9.12},{"date":"2024-05-17","close":9.2},{"date":"2024-05-20","close":9.35},{"date":"2024-05-21","close":9.48},{"date":"2024-05-22","close":9.92},{"date":"2024-05-23","close":9.08},{"date":"2024-05-24","close":9.16},{"date":"2024-05-28","close":8.88},{"date":"2024-05-29","close":8.59},{"date":"2024-05-30","close":8.66},{"date":"2024-05-31","close":8.36},{"date":"2024-06-03","close":8.17},{"date":"2024-06-04","close":7.88},{"date":"2024-06-05","close":7.97},{"date":"2024-06-06","close":7.6},{"date":"2024-06-07","close":7.24},{"date":"2024-06-10","close":7.54},{"date":"2024-06-11","close":7.78},{"date":"2024-06-12","close":8.1},{"date":"2024-06-13","close":9.34},{"date":"2024-06-14","close":8.63},{"date":"2024-06-17","close":7.96},{"date":"2024-06-18","close":8.15},{"date":"2024-06-20","close":8.28},{"date":"2024-06-21","close":8.49},{"date":"2024-06-24","close":8.88},{"date":"2024-06-25","close":9.6},{"date":"2024-06-26","close":9.29},{"date":"2024-06-27","close":9.42},{"date":"2024-06-28","close":9.3},{"date":"2024-07-01","close":9.56},{"date":"2024-07-02","close":9.3},{"date":"2024-07-03","close":9.6},{"date":"2024-07-05","close":10.49},{"date":"2024-07-08","close":10.43},{"date":"2024-07-09","close":10.02},{"date":"2024-07-10","close":9.81},{"date":"2024-07-11","close":10.73},{"date":"2024-07-12","close":10.62},{"date":"2024-07-15","close":10.77},{"date":"2024-07-16","close":10.67},{"date":"2024-07-17","close":10.27},{"date":"2024-07-18","close":9.77},{"date":"2024-07-19","close":9.75},{"date":"2024-07-22","close":9.85},{"date":"2024-07-23","close":10.2},{"date":"2024-07-24","close":9.77},{"date":"2024-07-25","close":10.1},{"date":"2024-07-26","close":10.07},{"date":"2024-07-29","close":9.57},{"date":"2024-07-30","close":9.63},{"date":"2024-07-31","close":10.07},{"date":"2024-08-01","close":9.48},{"date":"2024-08-02","close":9.25},{"date":"2024-08-05","close":9.095},{"date":"2024-08-06","close":9.0},{"date":"2024-08-07","close":8.85},{"date":"2024-08-08","close":8.94},{"date":"2024-08-09","close":9.71},{"date":"2024-08-12","close":9.49},{"date":"2024-08-13","close":9.95},{"date":"2024-08-14","close":9.58},{"date":"2024-08-15","close":8.5},{"date":"2024-08-16","close":8.49},{"date":"2024-08-19","close":8.65},{"date":"2024-08-20","close":8.42},{"date":"2024-08-21","close":8.34},{"date":"2024-08-22","close":8.32},{"date":"2024-08-23","close":9.83},{"date":"2024-08-26","close":10.58},{"date":"2024-08-27","close":10.53},{"date":"2024-08-28","close":10.69},{"date":"2024-08-29","close":11.0},{"date":"2024-08-30","close":10.88},{"date":"2024-09-03","close":10.5},{"date":"2024-09-04","close":10.46},{"date":"2024-09-05","close":10.83},{"date":"2024-09-06","close":10.36},{"date":"2024-09-09","close":10.77},{"date":"2024-09-10","close":10.87},{"date":"2024-09-11","close":10.52},{"date":"2024-09-12","close":10.52},{"date":"2024-09-13","close":10.66},{"date":"2024-09-16","close":10.16},{"date":"2024-09-17","close":10.37},{"date":"2024-09-18","close":10.4},{"date":"2024-09-19","close":10.14},{"date":"2024-09-20","close":10.15},{"date":"2024-09-23","close":9.63},{"date":"2024-09-24","close":9.68},{"date":"2024-09-25","close":9.1},{"date":"2024-09-26","close":9.16},{"date":"2024-09-27","close":9.36},{"date":"2024-09-30","close":9.3},{"date":"2024-10-01","close":9.55},{"date":"2024-10-02","close":10.23},{"date":"2024-10-03","close":10.175},{"date":"2024-10-04","close":10.02},{"date":"2024-10-07","close":9.79},{"date":"2024-10-08","close":9.68},{"date":"2024-10-09","close":9.8},{"date":"2024-10-10","close":9.78},{"date":"2024-10-11","close":9.79},{"date":"2024-10-14","close":9.74},{"date":"2024-10-15","close":9.35},{"date":"2024-10-16","close":9.72},{"date":"2024-10-17","close":9.49},{"date":"2024-10-18","close":8.72},{"date":"2024-10-21","close":8.31},{"date":"2024-10-22","close":8.34},{"date":"2024-10-23","close":8.35},{"date":"2024-10-24","close":8.41},{"date":"2024-10-25","close":8.75},{"date":"2024-10-28","close":8.71},{"date":"2024-10-29","close":8.56},{"date":"2024-10-30","close":8.52},{"date":"2024-10-31","close":8.31},{"date":"2024-11-01","close":8.67},{"date":"2024-11-04","close":8.72},{"date":"2024-11-05","close":9.3},{"date":"2024-11-06","close":9.66},{"date":"2024-11-07","close":10.4},{"date":"2024-11-08","close":10.82},{"date":"2024-11-11","close":10.84},{"date":"2024-11-12","close":10.25},{"date":"2024-11-13","close":10.47},{"date":"2024-11-14","close":9.93},{"date":"2024-11-15","close":9.26},{"date":"2024-11-18","close":9.43},{"date":"2024-11-19","close":10.09},{"date":"2024-11-20","close":10.18},{"date":"2024-11-21","close":10.24},{"date":"2024-11-22","close":10.14},{"date":"2024-11-25","close":10.77},{"date":"2024-11-26","close":11.51},{"date":"2024-11-27","close":11.71},{"date":"2024-11-29","close":13.04},{"date":"2024-12-02","close":12.415},{"date":"2024-12-03","close":12.27},{"date":"2024-12-04","close":12.61},{"date":"2024-12-05","close":12.31},{"date":"2024-12-06","close":12.4},{"date":"2024-12-09","close":12.58},{"date":"2024-12-10","close":13.15},{"date":"2024-12-11","close":12.77},{"date":"2024-12-12","close":12.25},{"date":"2024-12-13","close":12.69},{"date":"2024-12-16","close":13.57},{"date":"2024-12-17","close":14.86},{"date":"2024-12-18","close":13.4},{"date":"2024-12-19","close":14.11},{"date":"2024-12-20","close":14.99},{"date":"2024-12-23","close":14.97},{"date":"2024-12-24","close":14.99},{"date":"2024-12-26","close":14.93},{"date":"2024-12-27","close":14.3},{"date":"2024-12-30","close":14.2},{"date":"2024-12-31","close":13.93},{"date":"2025-01-02","close":14.56},{"date":"2025-01-03","close":14.62},{"date":"2025-01-06","close":14.71},{"date":"2025-01-07","close":15.76},{"date":"2025-01-08","close":15.27},{"date":"2025-01-10","close":13.81},{"date":"2025-01-13","close":13.63},{"date":"2025-01-14","close":13.28},{"date":"2025-01-15","close":13.92},{"date":"2025-01-16","close":13.75},{"date":"2025-01-17","close":12.68},{"date":"2025-01-21","close":13.08},{"date":"2025-01-22","close":13.71},{"date":"2025-01-23","close":13.6},{"date":"2025-01-24","close":13.85},{"date":"2025-01-27","close":14.25},{"date":"2025-01-28","close":13.93},{"date":"2025-01-29","close":13.72},{"date":"2025-01-30","close":13.67},{"date":"2025-01-31","close":13.24},{"date":"2025-02-03","close":12.69},{"date":"2025-02-04","close":13.1},{"date":"2025-02-05","close":13.18},{"date":"2025-02-06","close":12.42},{"date":"2025-02-07","close":11.61},{"date":"2025-02-10","close":11.59},{"date":"2025-02-11","close":11.4},{"date":"2025-02-12","close":13.21},{"date":"2025-02-13","close":12.31},{"date":"2025-02-14","close":12.78},{"date":"2025-02-18","close":12.51},{"date":"2025-02-19","close":12.99},{"date":"2025-02-20","close":13.42},{"date":"2025-02-21","close":13.02},{"date":"2025-02-24","close":12.39},{"date":"2025-02-25","close":12.2},{"date":"2025-02-26","close":13.22},{"date":"2025-02-27","close":12.8},{"date":"2025-02-28","close":13.69},{"date":"2025-03-03","close":12.83},{"date":"2025-03-04","close":13.4},{"date":"2025-03-05","close":14.78},{"date":"2025-03-06","close":14.5},{"date":"2025-03-07","close":14.72},{"date":"2025-03-10","close":14.38},{"date":"2025-03-11","close":15.49},{"date":"2025-03-12","close":15.16},{"date":"2025-03-13","close":14.81},{"date":"2025-03-14","close":14.62},{"date":"2025-03-17","close":16.42},{"date":"2025-03-18","close":15.87},{"date":"2025-03-19","close":16.6},{"date":"2025-03-20","close":16.77},{"date":"2025-03-21","close":17.01},{"date":"2025-03-24","close":17.29},{"date":"2025-03-25","close":17.11},{"date":"2025-03-26","close":16.47},{"date":"2025-03-27","close":16.09},{"date":"2025-03-28","close":15.73},{"date":"2025-03-31","close":15.64},{"date":"2025-04-01","close":14.98},{"date":"2025-04-02","close":16.6},{"date":"2025-04-03","close":16.16},{"date":"2025-04-04","close":14.73},{"date":"2025-04-07","close":14.3},{"date":"2025-04-08","close":13.29},{"date":"2025-04-09","close":14.57},{"date":"2025-04-10","close":13.44},{"date":"2025-04-11","close":12.59},{"date":"2025-04-14","close":12.94},{"date":"2025-04-15","close":13.19},{"date":"2025-04-16","close":12.96},{"date":"2025-04-17","close":13.01},{"date":"2025-04-21","close":13.53},{"date":"2025-04-22","close":13.83},{"date":"2025-04-23","close":14.45},{"date":"2025-04-24","close":14.72},{"date":"2025-04-25","close":14.61},{"date":"2025-04-28","close":14.53},{"date":"2025-04-29","close":14.75},{"date":"2025-04-30","close":14.91},{"date":"2025-05-01","close":14.65},{"date":"2025-05-02","close":15.24},{"date":"2025-05-05","close":15.41},{"date":"2025-05-06","close":14.32},{"date":"2025-05-07","close":13.7},{"date":"2025-05-08","close":13.515},{"date":"2025-05-09","close":13.53},{"date":"2025-05-12","close":14.39},{"date":"2025-05-13","close":13.82},{"date":"2025-05-14","close":13.6},{"date":"2025-05-15","close":13.63},{"date":"2025-05-16","close":14.11},{"date":"2025-05-19","close":14.64},{"date":"2025-05-20","close":14.51},{"date":"2025-05-21","close":13.76},{"date":"2025-05-22","close":13.66},{"date":"2025-05-23","close":13.98},{"date":"2025-05-27","close":14.14},{"date":"2025-05-28","close":13.58},{"date":"2025-05-29","close":13.67},{"date":"2025-05-30","close":13.04},{"date":"2025-06-02","close":13.48},{"date":"2025-06-03","close":13.27},{"date":"2025-06-04","close":13.27},{"date":"2025-06-05","close":13.51},{"date":"2025-06-06","close":14.37},{"date":"2025-06-09","close":14.21},{"date":"2025-06-10","close":13.89},{"date":"2025-06-11","close":13.73},{"date":"2025-06-12","close":13.5},{"date":"2025-06-13","close":13.43},{"date":"2025-06-16","close":13.4},{"date":"2025-06-17","close":13.26},{"date":"2025-06-18","close":13.67},{"date":"2025-06-20","close":13.82},{"date":"2025-06-23","close":14.4},{"date":"2025-06-24","close":14.33},{"date":"2025-06-25","close":14.47},{"date":"2025-06-26","close":14.4},{"date":"2025-06-27","close":13.74},{"date":"2025-06-30","close":14.02},{"date":"2025-07-01","close":13.75},{"date":"2025-07-02","close":13.76},{"date":"2025-07-03","close":13.82},{"date":"2025-07-07","close":13.39},{"date":"2025-07-08","close":13.76},{"date":"2025-07-09","close":14.22},{"date":"2025-07-10","close":15.27},{"date":"2025-07-11","close":15.01},{"date":"2025-07-14","close":15.9},{"date":"2025-07-15","close":15.4},{"date":"2025-07-16","close":15.43},{"date":"2025-07-17","close":15.48},{"date":"2025-07-18","close":14.67},{"date":"2025-07-21","close":14.34},{"date":"2025-07-22","close":14.55},{"date":"2025-07-23","close":14.91},{"date":"2025-07-24","close":15.02},{"date":"2025-07-25","close":14.86},{"date":"2025-07-28","close":14.96},{"date":"2025-07-29","close":14.99},{"date":"2025-07-30","close":14.58},{"date":"2025-07-31","close":14.58},{"date":"2025-08-01","close":14.29},{"date":"2025-08-04","close":14.52},{"date":"2025-08-05","close":15.325},{"date":"2025-08-06","close":15.36},{"date":"2025-08-07","close":14.12},{"date":"2025-08-08","close":14.77},{"date":"2025-08-11","close":14.19},{"date":"2025-08-12","close":14.74},{"date":"2025-08-13","close":15.63},{"date":"2025-08-14","close":15.98},{"date":"2025-08-15","close":16.89},{"date":"2025-08-18","close":16.74},{"date":"2025-08-19","close":15.77},{"date":"2025-08-20","close":15.79},{"date":"2025-08-21","close":15.79},{"date":"2025-08-22","close":15.985},{"date":"2025-08-25","close":15.69},{"date":"2025-08-26","close":15.83},{"date":"2025-08-27","close":15.65},{"date":"2025-08-28","close":15.49},{"date":"2025-08-29","close":15.52},{"date":"2025-09-02","close":15.32},{"date":"2025-09-03","close":15.94},{"date":"2025-09-04","close":16.21},{"date":"2025-09-05","close":17.15},{"date":"2025-09-08","close":17.33},{"date":"2025-09-09","close":17.93},{"date":"2025-09-10","close":17.57},{"date":"2025-09-11","close":17.69},{"date":"2025-09-12","close":17.29},{"date":"2025-09-15","close":16.93},{"date":"2025-09-16","close":16.97},{"date":"2025-09-17","close":17.14},{"date":"2025-09-18","close":17.71},{"date":"2025-09-19","close":17.38},{"date":"2025-09-22","close":17.375},{"date":"2025-09-23","close":17.6},{"date":"2025-09-24","close":17.3},{"date":"2025-09-25","close":16.73},{"date":"2025-09-26","close":17.57},{"date":"2025-09-29","close":18.62},{"date":"2025-09-30","close":18.85},{"date":"2025-10-01","close":19.76},{"date":"2025-10-02","close":21.25},{"date":"2025-10-03","close":19.92},{"date":"2025-10-06","close":19.76},{"date":"2025-10-07","close":20.57},{"date":"2025-10-08","close":21.24},{"date":"2025-10-09","close":20.71},{"date":"2025-10-10","close":20.05},{"date":"2025-10-13","close":20.72},{"date":"2025-10-14","close":20.43},{"date":"2025-10-15","close":21.63},{"date":"2025-10-16","close":20.91},{"date":"2025-10-17","close":20.88},{"date":"2025-10-20","close":20.88},{"date":"2025-10-21","close":20.64},{"date":"2025-10-22","close":19.81},{"date":"2025-10-23","close":20.08},{"date":"2025-10-24","close":20.11},{"date":"2025-10-27","close":19.64},{"date":"2025-10-28","close":24.95},{"date":"2025-10-29","close":25.29},{"date":"2025-10-30","close":24.92},{"date":"2025-10-31","close":25.31},{"date":"2025-11-03","close":24.76},{"date":"2025-11-04","close":24.01},{"date":"2025-11-05","close":24.38},{"date":"2025-11-06","close":25.1},{"date":"2025-11-07","close":24.23},{"date":"2025-11-10","close":23.75},{"date":"2025-11-11","close":24.03},{"date":"2025-11-12","close":23.45},{"date":"2025-11-13","close":22.86},{"date":"2025-11-14","close":25.0},{"date":"2025-11-17","close":26.17},{"date":"2025-11-18","close":27.28},{"date":"2025-11-19","close":27.89},{"date":"2025-11-20","close":27.33},{"date":"2025-11-21","close":29.49},{"date":"2025-11-24","close":30.76},{"date":"2025-11-25","close":30.73},{"date":"2025-11-26","close":30.96},{"date":"2025-11-28","close":30.65},{"date":"2025-12-01","close":30.37},{"date":"2025-12-02","close":29.43},{"date":"2025-12-03","close":29.96},{"date":"2025-12-04","close":31.16},{"date":"2025-12-05","close":31.2},{"date":"2025-12-08","close":31.03},{"date":"2025-12-09","close":29.76},{"date":"2025-12-10","close":29.77},{"date":"2025-12-11","close":29.47},{"date":"2025-12-12","close":29.02},{"date":"2025-12-15","close":28.95},{"date":"2025-12-16","close":28.53},{"date":"2025-12-17","close":28.34},{"date":"2025-12-18","close":27.78},{"date":"2025-12-19","close":28.01},{"date":"2025-12-22","close":29.9},{"date":"2025-12-23","close":29.31},{"date":"2025-12-24","close":29.45},{"date":"2025-12-26","close":28.97},{"date":"2025-12-29","close":28.56},{"date":"2025-12-30","close":28.08},{"date":"2025-12-31","close":29.04},{"date":"2026-01-02","close":29.0},{"date":"2026-01-05","close":30.2},{"date":"2026-01-06","close":29.22},{"date":"2026-01-07","close":29.58},{"date":"2026-01-08","close":29.88},{"date":"2026-01-09","close":28.22},{"date":"2026-01-12","close":26.78},{"date":"2026-01-13","close":26.05},{"date":"2026-01-14","close":26.73},{"date":"2026-01-15","close":26.36},{"date":"2026-01-16","close":25.85},{"date":"2026-01-20","close":25.87},{"date":"2026-01-21","close":26.7},{"date":"2026-01-22","close":26.65},{"date":"2026-01-23","close":26.2},{"date":"2026-01-26","close":26.32},{"date":"2026-01-27","close":26.33},{"date":"2026-01-28","close":25.45},{"date":"2026-01-29","close":25.73},{"date":"2026-01-30","close":25.37},{"date":"2026-02-02","close":25.57},{"date":"2026-02-03","close":26.19},{"date":"2026-02-04","close":26.08},{"date":"2026-02-05","close":26.07},{"date":"2026-02-06","close":27.32},{"date":"2026-02-09","close":26.88},{"date":"2026-02-10","close":26.88},{"date":"2026-02-11","close":26.59},{"date":"2026-02-12","close":26.71},{"date":"2026-02-13","close":25.86},{"date":"2026-02-17","close":26.61},{"date":"2026-02-18","close":26.71},{"date":"2026-02-19","close":27.95},{"date":"2026-02-20","close":25.415},{"date":"2026-02-23","close":26.31},{"date":"2026-02-24","close":26.98},{"date":"2026-02-25","close":27.01},{"date":"2026-02-26","close":28.57},{"date":"2026-02-27","close":26.97},{"date":"2026-03-02","close":24.76},{"date":"2026-03-03","close":23.6},{"date":"2026-03-04","close":24.12},{"date":"2026-03-05","close":23.97},{"date":"2026-03-06","close":24.0},{"date":"2026-03-09","close":24.82},{"date":"2026-03-10","close":24.59},{"date":"2026-03-11","close":23.95},{"date":"2026-03-12","close":22.91},{"date":"2026-03-13","close":22.75},{"date":"2026-03-16","close":22.76},{"date":"2026-03-17","close":22.72},{"date":"2026-03-18","close":22.24},{"date":"2026-03-19","close":22.91},{"date":"2026-03-20","close":22.21},{"date":"2026-03-23","close":22.29},{"date":"2026-03-24","close":21.83},{"date":"2026-03-25","close":22.74},{"date":"2026-03-26","close":22.38},{"date":"2026-03-27","close":21.22},{"date":"2026-03-30","close":21.33},{"date":"2026-03-31","close":23.56},{"date":"2026-04-01","close":24.1},{"date":"2026-04-02","close":23.63},{"date":"2026-04-06","close":23.655},{"date":"2026-04-07","close":23.27},{"date":"2026-04-08","close":24.61},{"date":"2026-04-09","close":24.57},{"date":"2026-04-10","close":24.21},{"date":"2026-04-13","close":24.12},{"date":"2026-04-14","close":25.09},{"date":"2026-04-15","close":24.58},{"date":"2026-04-16","close":24.19},{"date":"2026-04-17","close":24.53},{"date":"2026-04-20","close":24.47},{"date":"2026-04-21","close":23.4},{"date":"2026-04-22","close":23.75},{"date":"2026-04-23","close":22.86},{"date":"2026-04-24","close":23.26},{"date":"2026-04-27","close":23.42},{"date":"2026-04-28","close":23.29},{"date":"2026-04-29","close":22.37},{"date":"2026-04-30","close":23.22},{"date":"2026-05-01","close":23.35},{"date":"2026-05-04","close":23.49},{"date":"2026-05-05","close":23.42},{"date":"2026-05-06","close":24.17},{"date":"2026-05-07","close":20.66},{"date":"2026-05-08","close":21.17},{"date":"2026-05-11","close":21.24},{"date":"2026-05-12","close":20.69},{"date":"2026-05-13","close":21.69},{"date":"2026-05-14","close":21.57},{"date":"2026-05-15","close":21.32},{"date":"2026-05-18","close":20.03},{"date":"2026-05-19","close":19.5},{"date":"2026-05-20","close":20.47},{"date":"2026-05-21","close":21.01},{"date":"2026-05-22","close":20.86},{"date":"2026-05-26","close":21.11},{"date":"2026-05-27","close":21.15},{"date":"2026-05-28","close":21.44},{"date":"2026-05-29","close":21.46},{"date":"2026-06-01","close":21.47},{"date":"2026-06-02","close":20.79},{"date":"2026-06-03","close":21.35},{"date":"2026-06-04","close":21.95},{"date":"2026-06-05","close":21.23},{"date":"2026-06-08","close":21.54},{"date":"2026-06-09","close":22.79},{"date":"2026-06-10","close":23.23},{"date":"2026-06-11","close":24.59},{"date":"2026-06-12","close":24.38},{"date":"2026-06-15","close":25.58},{"date":"2026-06-16","close":25.67},{"date":"2026-06-17","close":26.22},{"date":"2026-06-18","close":26.21},{"date":"2026-06-22","close":26.66},{"date":"2026-06-23","close":26.27},{"date":"2026-06-24","close":27.37},{"date":"2026-06-25","close":26.69},{"date":"2026-06-26","close":27.0},{"date":"2026-06-29","close":26.76},{"date":"2026-06-30","close":26.22},{"date":"2026-07-01","close":25.84},{"date":"2026-07-02","close":25.81},{"date":"2026-07-06","close":26.07},{"date":"2026-07-07","close":27.67},{"date":"2026-07-08","close":28.5},{"date":"2026-07-09","close":28.78},{"date":"2026-07-10","close":27.74},{"date":"2026-07-13","close":27.12},{"date":"2026-07-14","close":26.81},{"date":"2026-07-15","close":27.78},{"date":"2026-07-16","close":27.74},{"date":"2026-07-17","close":28.49},{"date":"2026-07-20","close":27.53},{"date":"2026-07-21","close":28.26},{"date":"2026-07-22","close":27.9},{"date":"2026-07-23","close":27.33},{"date":"2026-07-24","close":27.35},{"date":"2026-07-27","close":27.84},{"date":"2026-07-28","close":28.42},{"date":"2026-07-29","close":27.86},{"date":"2026-07-30","close":27.99},{"date":"2026-07-31","close":26.86},{"date":"2026-08-03","close":25.94},{"date":"2026-08-04","close":26.03},{"date":"2026-08-05","close":27.1},{"date":"2026-08-06","close":26.43},{"date":"2026-08-07","close":25.29},{"date":"2026-08-10","close":25.92},{"date":"2026-08-11","close":26.23},{"date":"2026-08-12","close":26.28},{"date":"2026-08-13","close":25.83},{"date":"2026-08-14","close":26.19},{"date":"2026-08-17","close":25.61},{"date":"2026-08-18","close":26.54},{"date":"2026-08-19","close":26.46},{"date":"2026-08-20","close":25.35},{"date":"2026-08-21","close":25.08},{"date":"2026-08-24","close":24.78},{"date":"2026-08-25","close":24.86},{"date":"2026-08-26","close":25.14},{"date":"2026-08-27","close":24.87},{"date":"2026-08-28","close":23.78},{"date":"2026-08-31","close":23.97},{"date":"2026-09-01","close":23.75},{"date":"2026-09-02","close":23.85},{"date":"2026-09-03","close":23.66},{"date":"2026-09-04","close":23.9},{"date":"2026-09-08","close":24.39},{"date":"2026-09-09","close":23.84},{"date":"2026-09-10","close":23.38},{"date":"2026-09-11","close":23.885},{"date":"2026-09-14","close":24.27},{"date":"2026-09-15","close":23.51},{"date":"2026-09-16","close":26.14},{"date":"2026-09-17","close":26.46},{"date":"2026-09-18","close":25.38},{"date":"2026-09-21","close":25.96},{"date":"2026-09-22","close":27.78},{"date":"2026-09-23","close":26.38},{"date":"2026-09-24","close":26.27},{"date":"2026-09-25","close":26.92},{"date":"2026-09-28","close":27.33},{"date":"2026-09-29","close":26.75},{"date":"2026-09-30","close":26.43},{"date":"2026-10-01","close":25.29},{"date":"2026-10-02","close":25.16},{"date":"2026-10-05","close":25.15},{"date":"2026-10-06","close":23.92},{"date":"2026-10-07","close":24.17},{"date":"2026-10-08","close":24.49},{"date":"2026-10-09","close":26.58},{"date":"2026-10-12","close":26.22},{"date":"2026-10-13","close":26.09},{"date":"2026-10-14","close":26.41},{"date":"2026-10-15","close":29.1},{"date":"2026-10-16","close":28.82},{"date":"2026-10-19","close":31.89},{"date":"2026-10-20","close":32.82},{"date":"2026-10-21","close":31.87},{"date":"2026-10-22","close":32.2},{"date":"2026-10-23","close":31.2}],"chart_data":[{"date":"2024-10-24","open":8.34,"high":8.61,"low":8.19,"close":8.41,"volume":1853677,"rsi_14":21.35,"sma_20":9.4,"sma_60":9.66,"sma_120":9.38},{"date":"2024-10-25","open":8.39,"high":8.88,"low":8.37,"close":8.75,"volume":1796834,"rsi_14":32.19,"sma_20":9.36,"sma_60":9.65,"sma_120":9.38},{"date":"2024-10-28","open":8.78,"high":8.97,"low":8.57,"close":8.71,"volume":1060888,"rsi_14":32.98,"sma_20":9.34,"sma_60":9.64,"sma_120":9.39},{"date":"2024-10-29","open":8.7,"high":8.76,"low":8.32,"close":8.56,"volume":1854036,"rsi_14":28.47,"sma_20":9.29,"sma_60":9.63,"sma_120":9.4},{"date":"2024-10-30","open":8.48,"high":8.86,"low":8.48,"close":8.52,"volume":905691,"rsi_14":28.28,"sma_20":9.2,"sma_60":9.62,"sma_120":9.4},{"date":"2024-10-31","open":8.46,"high":8.52,"low":8.21,"close":8.31,"volume":1133477,"rsi_14":26.13,"sma_20":9.11,"sma_60":9.62,"sma_120":9.4},{"date":"2024-11-01","open":8.45,"high":9.11,"low":8.45,"close":8.67,"volume":2054502,"rsi_14":34.31,"sma_20":9.04,"sma_60":9.61,"sma_120":9.41},{"date":"2024-11-04","open":8.53,"high":8.86,"low":8.29,"close":8.72,"volume":2268991,"rsi_14":39.74,"sma_20":8.99,"sma_60":9.59,"sma_120":9.41},{"date":"2024-11-05","open":8.59,"high":9.33,"low":8.45,"close":9.3,"volume":2583746,"rsi_14":43.6,"sma_20":8.97,"sma_60":9.59,"sma_120":9.41},{"date":"2024-11-06","open":9.37,"high":9.9,"low":9.07,"close":9.66,"volume":4354887,"rsi_14":52.49,"sma_20":8.96,"sma_60":9.59,"sma_120":9.42},{"date":"2024-11-07","open":10.3,"high":10.78,"low":9.89,"close":10.4,"volume":5356770,"rsi_14":74.85,"sma_20":8.99,"sma_60":9.6,"sma_120":9.43},{"date":"2024-11-08","open":10.47,"high":11.44,"low":10.35,"close":10.82,"volume":4257442,"rsi_14":87.02,"sma_20":9.04,"sma_60":9.64,"sma_120":9.44},{"date":"2024-11-11","open":10.97,"high":11.02,"low":10.74,"close":10.84,"volume":2034556,"rsi_14":86.98,"sma_20":9.1,"sma_60":9.68,"sma_120":9.45},{"date":"2024-11-12","open":10.6,"high":10.74,"low":10.2,"close":10.25,"volume":1724113,"rsi_14":73.99,"sma_20":9.14,"sma_60":9.7,"sma_120":9.46},{"date":"2024-11-13","open":10.33,"high":10.76,"low":10.04,"close":10.47,"volume":2280000,"rsi_14":75.0,"sma_20":9.18,"sma_60":9.74,"sma_120":9.47},{"date":"2024-11-14","open":10.41,"high":10.59,"low":9.9,"close":9.93,"volume":2171364,"rsi_14":63.66,"sma_20":9.2,"sma_60":9.77,"sma_120":9.47},{"date":"2024-11-15","open":9.84,"high":10.04,"low":9.11,"close":9.26,"volume":3018887,"rsi_14":55.56,"sma_20":9.23,"sma_60":9.78,"sma_120":9.48},{"date":"2024-11-18","open":9.27,"high":9.46,"low":8.9,"close":9.43,"volume":1960308,"rsi_14":58.75,"sma_20":9.29,"sma_60":9.77,"sma_120":9.48},{"date":"2024-11-19","open":9.33,"high":10.1,"low":9.19,"close":10.09,"volume":1884377,"rsi_14":64.04,"sma_20":9.37,"sma_60":9.77,"sma_120":9.5},{"date":"2024-11-20","open":10.18,"high":10.42,"low":9.93,"close":10.18,"volume":1025343,"rsi_14":67.09,"sma_20":9.46,"sma_60":9.76,"sma_120":9.51},{"date":"2024-11-21","open":10.26,"high":10.72,"low":10.03,"close":10.24,"volume":1480056,"rsi_14":65.18,"sma_20":9.56,"sma_60":9.75,"sma_120":9.53},{"date":"2024-11-22","open":10.23,"high":10.37,"low":10.05,"close":10.14,"volume":1112289,"rsi_14":63.6,"sma_20":9.62,"sma_60":9.74,"sma_120":9.55},{"date":"2024-11-25","open":10.21,"high":11.1,"low":10.21,"close":10.77,"volume":2271269,"rsi_14":63.95,"sma_20":9.73,"sma_60":9.74,"sma_120":9.57},{"date":"2024-11-26","open":10.78,"high":11.64,"low":10.57,"close":11.51,"volume":2766627,"rsi_14":66.37,"sma_20":9.88,"sma_60":9.75,"sma_120":9.6},{"date":"2024-11-27","open":11.6,"high":11.88,"low":11.38,"close":11.71,"volume":1696269,"rsi_14":62.82,"sma_20":10.04,"sma_60":9.77,"sma_120":9.64},{"date":"2024-11-29","open":11.78,"high":13.5,"low":11.67,"close":13.04,"volume":2560416,"rsi_14":68.44,"sma_20":10.27,"sma_60":9.81,"sma_120":9.69},{"date":"2024-12-02","open":13.0,"high":13.0,"low":12.23,"close":12.41,"volume":2538198,"rsi_14":61.89,"sma_20":10.46,"sma_60":9.85,"sma_120":9.72},{"date":"2024-12-03","open":12.23,"high":12.59,"low":12.21,"close":12.27,"volume":1458741,"rsi_14":66.34,"sma_20":10.64,"sma_60":9.87,"sma_120":9.76},{"date":"2024-12-04","open":12.49,"high":12.71,"low":12.1,"close":12.61,"volume":1994632,"rsi_14":66.98,"sma_20":10.8,"sma_60":9.9,"sma_120":9.79},{"date":"2024-12-05","open":12.66,"high":12.91,"low":12.11,"close":12.31,"volume":1213708,"rsi_14":69.64,"sma_20":10.93,"sma_60":9.93,"sma_120":9.82},{"date":"2024-12-06","open":12.43,"high":12.98,"low":12.15,"close":12.4,"volume":1507262,"rsi_14":78.65,"sma_20":11.03,"sma_60":9.96,"sma_120":9.85},{"date":"2024-12-09","open":12.58,"high":12.93,"low":12.32,"close":12.58,"volume":1400546,"rsi_14":78.69,"sma_20":11.12,"sma_60":9.99,"sma_120":9.89},{"date":"2024-12-10","open":12.49,"high":13.24,"low":12.25,"close":13.15,"volume":2227757,"rsi_14":78.33,"sma_20":11.24,"sma_60":10.04,"sma_120":9.93},{"date":"2024-12-11","open":13.3,"high":13.48,"low":12.3,"close":12.77,"volume":1715864,"rsi_14":72.76,"sma_20":11.36,"sma_60":10.08,"sma_120":9.97},{"date":"2024-12-12","open":12.73,"high":12.89,"low":12.07,"close":12.25,"volume":1817796,"rsi_14":66.34,"sma_20":11.45,"sma_60":10.11,"sma_120":10.0},{"date":"2024-12-13","open":12.25,"high":13.39,"low":12.12,"close":12.69,"volume":2719751,"rsi_14":69.65,"sma_20":11.59,"sma_60":10.16,"sma_120":10.02},{"date":"2024-12-16","open":12.77,"high":13.6,"low":12.63,"close":13.57,"volume":1963615,"rsi_14":70.77,"sma_20":11.81,"sma_60":10.21,"sma_120":10.06},{"date":"2024-12-17","open":13.45,"high":15.02,"low":13.45,"close":14.86,"volume":3867186,"rsi_14":72.98,"sma_20":12.08,"sma_60":10.3,"sma_120":10.1},{"date":"2024-12-18","open":14.79,"high":14.99,"low":12.79,"close":13.4,"volume":2103845,"rsi_14":59.88,"sma_20":12.24,"sma_60":10.36,"sma_120":10.14},{"date":"2024-12-19","open":13.71,"high":14.35,"low":12.66,"close":14.11,"volume":2794796,"rsi_14":56.75,"sma_20":12.44,"sma_60":10.45,"sma_120":10.17},{"date":"2024-12-20","open":14.25,"high":15.79,"low":14.18,"close":14.99,"volume":5216399,"rsi_14":65.73,"sma_20":12.68,"sma_60":10.54,"sma_120":10.22},{"date":"2024-12-23","open":15.1,"high":15.73,"low":14.91,"close":14.97,"volume":2437368,"rsi_14":66.75,"sma_20":12.92,"sma_60":10.64,"sma_120":10.27},{"date":"2024-12-24","open":15.01,"high":15.1,"low":14.43,"close":14.99,"volume":1274793,"rsi_14":65.37,"sma_20":13.13,"sma_60":10.73,"sma_120":10.3},{"date":"2024-12-26","open":14.8,"high":15.22,"low":14.63,"close":14.93,"volume":1473954,"rsi_14":67.47,"sma_20":13.3,"sma_60":10.82,"sma_120":10.34},{"date":"2024-12-27","open":14.88,"high":15.03,"low":14.2,"close":14.3,"volume":1590128,"rsi_14":61.82,"sma_20":13.43,"sma_60":10.89,"sma_120":10.38},{"date":"2024-12-30","open":14.34,"high":14.64,"low":13.91,"close":14.2,"volume":1651330,"rsi_14":60.18,"sma_20":13.49,"sma_60":10.96,"sma_120":10.41},{"date":"2024-12-31","open":14.35,"high":14.48,"low":13.79,"close":13.93,"volume":1294815,"rsi_14":55.09,"sma_20":13.56,"sma_60":11.02,"sma_120":10.44},{"date":"2025-01-02","open":14.2,"high":15.4,"low":14.16,"close":14.56,"volume":2460701,"rsi_14":61.31,"sma_20":13.68,"sma_60":11.1,"sma_120":10.47},{"date":"2025-01-03","open":14.57,"high":14.98,"low":14.36,"close":14.62,"volume":1529693,"rsi_14":65.91,"sma_20":13.78,"sma_60":11.18,"sma_120":10.51},{"date":"2025-01-06","open":14.75,"high":15.12,"low":14.44,"close":14.71,"volume":1363488,"rsi_14":64.23,"sma_20":13.9,"sma_60":11.26,"sma_120":10.54},{"date":"2025-01-07","open":15.13,"high":16.2,"low":14.89,"close":15.76,"volume":3000190,"rsi_14":65.06,"sma_20":14.07,"sma_60":11.36,"sma_120":10.58},{"date":"2025-01-08","open":15.55,"high":15.98,"low":15.15,"close":15.27,"volume":1858942,"rsi_14":53.17,"sma_20":14.2,"sma_60":11.46,"sma_120":10.63},{"date":"2025-01-10","open":14.9,"high":15.06,"low":13.7,"close":13.81,"volume":2077348,"rsi_14":53.17,"sma_20":14.23,"sma_60":11.52,"sma_120":10.66},{"date":"2025-01-13","open":14.99,"high":14.99,"low":13.15,"close":13.63,"volume":2323438,"rsi_14":45.96,"sma_20":14.28,"sma_60":11.59,"sma_120":10.7},{"date":"2025-01-14","open":13.86,"high":14.12,"low":13.1,"close":13.28,"volume":1835709,"rsi_14":34.2,"sma_20":14.33,"sma_60":11.65,"sma_120":10.72},{"date":"2025-01-15","open":13.59,"high":14.36,"low":13.5,"close":13.92,"volume":1772168,"rsi_14":41.29,"sma_20":14.39,"sma_60":11.73,"sma_120":10.76},{"date":"2025-01-16","open":13.93,"high":13.96,"low":13.4,"close":13.75,"volume":1250177,"rsi_14":39.97,"sma_20":14.4,"sma_60":11.81,"sma_120":10.79},{"date":"2025-01-17","open":13.84,"high":13.95,"low":12.61,"close":12.68,"volume":2291035,"rsi_14":34.35,"sma_20":14.29,"sma_60":11.88,"sma_120":10.81},{"date":"2025-01-21","open":12.78,"high":13.37,"low":12.78,"close":13.08,"volume":1475841,"rsi_14":41.24,"sma_20":14.27,"sma_60":11.96,"sma_120":10.84},{"date":"2025-01-22","open":13.03,"high":13.74,"low":13.03,"close":13.71,"volume":1472611,"rsi_14":46.73,"sma_20":14.25,"sma_60":12.05,"sma_120":10.87},{"date":"2025-01-23","open":13.67,"high":14.29,"low":13.4,"close":13.6,"volume":2415526,"rsi_14":47.75,"sma_20":14.18,"sma_60":12.14,"sma_120":10.9},{"date":"2025-01-24","open":13.5,"high":14.23,"low":13.33,"close":13.85,"volume":1936999,"rsi_14":44.89,"sma_20":14.13,"sma_60":12.22,"sma_120":10.94},{"date":"2025-01-27","open":13.67,"high":15.09,"low":13.38,"close":14.25,"volume":2946158,"rsi_14":47.46,"sma_20":14.09,"sma_60":12.32,"sma_120":10.98},{"date":"2025-01-28","open":14.32,"high":14.57,"low":13.67,"close":13.93,"volume":1312017,"rsi_14":44.81,"sma_20":14.04,"sma_60":12.41,"sma_120":11.02},{"date":"2025-01-29","open":13.88,"high":14.23,"low":13.48,"close":13.72,"volume":1417575,"rsi_14":34.73,"sma_20":14.01,"sma_60":12.49,"sma_120":11.06},{"date":"2025-01-30","open":13.89,"high":13.96,"low":13.37,"close":13.67,"volume":2231505,"rsi_14":37.18,"sma_20":13.99,"sma_60":12.58,"sma_120":11.1},{"date":"2025-01-31","open":13.7,"high":13.85,"low":13.16,"close":13.24,"volume":1663160,"rsi_14":44.53,"sma_20":13.95,"sma_60":12.66,"sma_120":11.13},{"date":"2025-02-03","open":12.88,"high":13.03,"low":12.53,"close":12.69,"volume":1900050,"rsi_14":41.58,"sma_20":13.86,"sma_60":12.72,"sma_120":11.16},{"date":"2025-02-04","open":12.6,"high":13.16,"low":12.09,"close":13.1,"volume":1872672,"rsi_14":48.4,"sma_20":13.78,"sma_60":12.79,"sma_120":11.19},{"date":"2025-02-05","open":13.13,"high":13.39,"low":12.98,"close":13.18,"volume":1009600,"rsi_14":42.72,"sma_20":13.71,"sma_60":12.85,"sma_120":11.22},{"date":"2025-02-06","open":13.27,"high":13.35,"low":12.41,"close":12.42,"volume":1411399,"rsi_14":38.27,"sma_20":13.54,"sma_60":12.88,"sma_120":11.24},{"date":"2025-02-07","open":12.73,"high":12.89,"low":11.38,"close":11.61,"volume":2952298,"rsi_14":40.11,"sma_20":13.36,"sma_60":12.89,"sma_120":11.27},{"date":"2025-02-10","open":11.75,"high":11.81,"low":11.18,"close":11.59,"volume":2307321,"rsi_14":35.19,"sma_20":13.24,"sma_60":12.91,"sma_120":11.29},{"date":"2025-02-11","open":11.37,"high":11.48,"low":11.13,"close":11.4,"volume":1700945,"rsi_14":24.84,"sma_20":13.13,"sma_60":12.92,"sma_120":11.31},{"date":"2025-02-12","open":11.2,"high":13.88,"low":11.15,"close":13.21,"volume":7537912,"rsi_14":46.9,"sma_20":13.13,"sma_60":12.97,"sma_120":11.35},{"date":"2025-02-13","open":13.08,"high":13.22,"low":11.55,"close":12.31,"volume":4916267,"rsi_14":38.9,"sma_20":13.05,"sma_60":13.01,"sma_120":11.39},{"date":"2025-02-14","open":12.41,"high":12.82,"low":12.19,"close":12.78,"volume":1671580,"rsi_14":39.51,"sma_20":13.0,"sma_60":13.07,"sma_120":11.43},{"date":"2025-02-18","open":12.87,"high":13.62,"low":12.32,"close":12.51,"volume":1693075,"rsi_14":39.8,"sma_20":12.99,"sma_60":13.12,"sma_120":11.45},{"date":"2025-02-19","open":12.44,"high":13.23,"low":12.42,"close":12.99,"volume":1842249,"rsi_14":44.95,"sma_20":12.99,"sma_60":13.17,"sma_120":11.47},{"date":"2025-02-20","open":12.93,"high":13.74,"low":12.87,"close":13.42,"volume":1659049,"rsi_14":48.36,"sma_20":12.97,"sma_60":13.22,"sma_120":11.49},{"date":"2025-02-21","open":13.62,"high":13.94,"low":12.75,"close":13.02,"volume":1887110,"rsi_14":48.55,"sma_20":12.94,"sma_60":13.27,"sma_120":11.51},{"date":"2025-02-24","open":12.96,"high":13.06,"low":12.35,"close":12.39,"volume":1704410,"rsi_14":48.04,"sma_20":12.87,"sma_60":13.31,"sma_120":11.52},{"date":"2025-02-25","open":12.48,"high":12.6,"low":11.75,"close":12.2,"volume":2796714,"rsi_14":43.95,"sma_20":12.77,"sma_60":13.33,"sma_120":11.53},{"date":"2025-02-26","open":13.85,"high":13.85,"low":12.52,"close":13.22,"volume":3956232,"rsi_14":50.24,"sma_20":12.73,"sma_60":13.36,"sma_120":11.56},{"date":"2025-02-27","open":13.24,"high":13.4,"low":12.68,"close":12.8,"volume":1953211,"rsi_14":52.36,"sma_20":12.69,"sma_60":13.38,"sma_120":11.58},{"date":"2025-02-28","open":12.74,"high":13.71,"low":12.61,"close":13.69,"volume":2606051,"rsi_14":62.81,"sma_20":12.69,"sma_60":13.39,"sma_120":11.6},{"date":"2025-03-03","open":13.57,"high":13.85,"low":12.67,"close":12.83,"volume":2831556,"rsi_14":56.92,"sma_20":12.67,"sma_60":13.39,"sma_120":11.62},{"date":"2025-03-04","open":12.6,"high":14.0,"low":12.25,"close":13.4,"volume":2871283,"rsi_14":60.71,"sma_20":12.7,"sma_60":13.41,"sma_120":11.64},{"date":"2025-03-05","open":13.35,"high":14.82,"low":13.3,"close":14.78,"volume":2958331,"rsi_14":58.81,"sma_20":12.79,"sma_60":13.45,"sma_120":11.67},{"date":"2025-03-06","open":14.53,"high":15.1,"low":14.24,"close":14.5,"volume":2073909,"rsi_14":63.21,"sma_20":12.85,"sma_60":13.49,"sma_120":11.71},{"date":"2025-03-07","open":14.5,"high":14.86,"low":13.8,"close":14.72,"volume":1501137,"rsi_14":62.06,"sma_20":12.97,"sma_60":13.52,"sma_120":11.74},{"date":"2025-03-10","open":14.32,"high":14.73,"low":14.14,"close":14.38,"volume":1810984,"rsi_14":61.53,"sma_20":13.11,"sma_60":13.55,"sma_120":11.77},{"date":"2025-03-11","open":14.38,"high":15.5,"low":14.16,"close":15.49,"volume":2575014,"rsi_14":64.3,"sma_20":13.3,"sma_60":13.59,"sma_120":11.82},{"date":"2025-03-12","open":15.76,"high":16.09,"low":14.73,"close":15.16,"volume":2345109,"rsi_14":60.07,"sma_20":13.49,"sma_60":13.63,"sma_120":11.86},{"date":"2025-03-13","open":15.12,"high":15.4,"low":14.63,"close":14.81,"volume":1047750,"rsi_14":60.42,"sma_20":13.57,"sma_60":13.68,"sma_120":11.89},{"date":"2025-03-14","open":14.87,"high":15.38,"low":14.51,"close":14.62,"volume":1689885,"rsi_14":63.68,"sma_20":13.69,"sma_60":13.71,"sma_120":11.93},{"date":"2025-03-17","open":14.69,"high":17.7,"low":14.26,"close":16.42,"volume":8834038,"rsi_14":71.62,"sma_20":13.87,"sma_60":13.76,"sma_120":11.98},{"date":"2025-03-18","open":16.24,"high":16.35,"low":15.45,"close":15.87,"volume":3444990,"rsi_14":64.26,"sma_20":14.04,"sma_60":13.77,"sma_120":12.04},{"date":"2025-03-19","open":16.03,"high":16.85,"low":15.7,"close":16.6,"volume":2408845,"rsi_14":69.79,"sma_20":14.22,"sma_60":13.83,"sma_120":12.09},{"date":"2025-03-20","open":16.7,"high":17.5,"low":16.63,"close":16.77,"volume":3287358,"rsi_14":67.34,"sma_20":14.38,"sma_60":13.87,"sma_120":12.16},{"date":"2025-03-21","open":16.62,"high":17.12,"low":16.27,"close":17.01,"volume":1973714,"rsi_14":75.3,"sma_20":14.58,"sma_60":13.9,"sma_120":12.22},{"date":"2025-03-24","open":17.3,"high":17.64,"low":16.91,"close":17.29,"volume":2479020,"rsi_14":74.4,"sma_20":14.83,"sma_60":13.94,"sma_120":12.29},{"date":"2025-03-25","open":17.64,"high":17.75,"low":16.8,"close":17.11,"volume":3093792,"rsi_14":67.21,"sma_20":15.07,"sma_60":13.98,"sma_120":12.35},{"date":"2025-03-26","open":17.12,"high":17.55,"low":16.38,"close":16.47,"volume":1558112,"rsi_14":63.81,"sma_20":15.24,"sma_60":14.0,"sma_120":12.41},{"date":"2025-03-27","open":16.39,"high":16.62,"low":15.96,"close":16.09,"volume":1461278,"rsi_14":59.4,"sma_20":15.4,"sma_60":14.03,"sma_120":12.46},{"date":"2025-03-28","open":16.0,"high":16.27,"low":15.41,"close":15.73,"volume":1452480,"rsi_14":59.23,"sma_20":15.5,"sma_60":14.06,"sma_120":12.51},{"date":"2025-03-31","open":15.1,"high":16.11,"low":14.76,"close":15.64,"volume":3061537,"rsi_14":51.19,"sma_20":15.64,"sma_60":14.09,"sma_120":12.55},{"date":"2025-04-01","open":15.57,"high":15.57,"low":14.81,"close":14.98,"volume":1458059,"rsi_14":48.64,"sma_20":15.72,"sma_60":14.09,"sma_120":12.6},{"date":"2025-04-02","open":14.61,"high":17.43,"low":14.51,"close":16.6,"volume":5392583,"rsi_14":61.34,"sma_20":15.81,"sma_60":14.13,"sma_120":12.66},{"date":"2025-04-03","open":15.95,"high":16.85,"low":15.44,"close":16.16,"volume":2758164,"rsi_14":59.46,"sma_20":15.9,"sma_60":14.15,"sma_120":12.71},{"date":"2025-04-04","open":15.6,"high":16.04,"low":14.26,"close":14.73,"volume":2143623,"rsi_14":39.12,"sma_20":15.9,"sma_60":14.13,"sma_120":12.75},{"date":"2025-04-07","open":13.6,"high":15.0,"low":13.01,"close":14.3,"volume":3018219,"rsi_14":39.74,"sma_20":15.89,"sma_60":14.12,"sma_120":12.79},{"date":"2025-04-08","open":15.1,"high":15.18,"low":13.11,"close":13.29,"volume":2678538,"rsi_14":29.13,"sma_20":15.78,"sma_60":14.11,"sma_120":12.82},{"date":"2025-04-09","open":12.87,"high":14.8,"low":12.25,"close":14.57,"volume":3981697,"rsi_14":37.83,"sma_20":15.75,"sma_60":14.13,"sma_120":12.86},{"date":"2025-04-10","open":13.87,"high":13.87,"low":12.8,"close":13.44,"volume":2522025,"rsi_14":32.02,"sma_20":15.68,"sma_60":14.13,"sma_120":12.89},{"date":"2025-04-11","open":13.11,"high":13.13,"low":11.86,"close":12.59,"volume":4855606,"rsi_14":27.62,"sma_20":15.58,"sma_60":14.11,"sma_120":12.92},{"date":"2025-04-14","open":13.06,"high":13.24,"low":12.65,"close":12.94,"volume":2023902,"rsi_14":30.46,"sma_20":15.41,"sma_60":14.09,"sma_120":12.95},{"date":"2025-04-15","open":12.86,"high":13.67,"low":12.86,"close":13.19,"volume":2354195,"rsi_14":34.05,"sma_20":15.28,"sma_60":14.1,"sma_120":12.99},{"date":"2025-04-16","open":12.94,"high":13.13,"low":12.51,"close":12.96,"volume":1826079,"rsi_14":34.55,"sma_20":15.09,"sma_60":14.1,"sma_120":13.03},{"date":"2025-04-17","open":12.96,"high":13.86,"low":12.75,"close":13.01,"volume":1598382,"rsi_14":36.15,"sma_20":14.9,"sma_60":14.09,"sma_120":13.07},{"date":"2025-04-21","open":12.79,"high":14.01,"low":12.79,"close":13.53,"volume":2447075,"rsi_14":39.71,"sma_20":14.73,"sma_60":14.09,"sma_120":13.11},{"date":"2025-04-22","open":13.74,"high":14.0,"low":13.57,"close":13.83,"volume":2253453,"rsi_14":44.19,"sma_20":14.56,"sma_60":14.09,"sma_120":13.16},{"date":"2025-04-23","open":14.35,"high":15.02,"low":14.2,"close":14.45,"volume":1704753,"rsi_14":37.91,"sma_20":14.42,"sma_60":14.09,"sma_120":13.2},{"date":"2025-04-24","open":14.44,"high":14.93,"low":14.27,"close":14.72,"volume":1531640,"rsi_14":41.74,"sma_20":14.34,"sma_60":14.1,"sma_120":13.25},{"date":"2025-04-25","open":14.56,"high":14.77,"low":14.21,"close":14.61,"volume":830289,"rsi_14":49.19,"sma_20":14.26,"sma_60":14.12,"sma_120":13.3},{"date":"2025-04-28","open":14.71,"high":14.96,"low":14.19,"close":14.53,"volume":1047702,"rsi_14":51.63,"sma_20":14.2,"sma_60":14.13,"sma_120":13.36},{"date":"2025-04-29","open":14.46,"high":14.84,"low":14.11,"close":14.75,"volume":1449795,"rsi_14":61.66,"sma_20":14.16,"sma_60":14.16,"sma_120":13.41},{"date":"2025-04-30","open":14.38,"high":15.0,"low":14.19,"close":14.91,"volume":1276137,"rsi_14":53.31,"sma_20":14.16,"sma_60":14.19,"sma_120":13.46},{"date":"2025-05-01","open":14.95,"high":14.95,"low":14.13,"close":14.65,"volume":1606832,"rsi_14":64.17,"sma_20":14.06,"sma_60":14.22,"sma_120":13.5},{"date":"2025-05-02","open":14.75,"high":15.58,"low":14.74,"close":15.24,"volume":1565963,"rsi_14":83.04,"sma_20":14.01,"sma_60":14.25,"sma_120":13.55},{"date":"2025-05-05","open":15.26,"high":15.67,"low":15.02,"close":15.41,"volume":2094766,"rsi_14":82.25,"sma_20":14.05,"sma_60":14.3,"sma_120":13.59},{"date":"2025-05-06","open":14.97,"high":15.56,"low":14.32,"close":14.32,"volume":3580031,"rsi_14":62.1,"sma_20":14.05,"sma_60":14.35,"sma_120":13.62},{"date":"2025-05-07","open":14.24,"high":14.34,"low":12.42,"close":13.7,"volume":4689124,"rsi_14":57.31,"sma_20":14.07,"sma_60":14.38,"sma_120":13.64},{"date":"2025-05-08","open":13.63,"high":14.21,"low":13.43,"close":13.52,"volume":2672703,"rsi_14":54.86,"sma_20":14.01,"sma_60":14.42,"sma_120":13.67},{"date":"2025-05-09","open":13.5,"high":13.93,"low":13.15,"close":13.53,"volume":1987630,"rsi_14":50.0,"sma_20":14.02,"sma_60":14.42,"sma_120":13.7},{"date":"2025-05-12","open":13.51,"high":14.61,"low":13.5,"close":14.39,"volume":2289335,"rsi_14":55.33,"sma_20":14.11,"sma_60":14.46,"sma_120":13.73},{"date":"2025-05-13","open":14.53,"high":14.55,"low":13.63,"close":13.82,"volume":2075810,"rsi_14":43.94,"sma_20":14.15,"sma_60":14.48,"sma_120":13.77},{"date":"2025-05-14","open":13.94,"high":14.13,"low":13.54,"close":13.6,"volume":2080959,"rsi_14":39.13,"sma_20":14.17,"sma_60":14.49,"sma_120":13.81},{"date":"2025-05-15","open":13.55,"high":13.78,"low":13.31,"close":13.63,"volume":1444772,"rsi_14":40.34,"sma_20":14.21,"sma_60":14.51,"sma_120":13.84},{"date":"2025-05-16","open":13.79,"high":14.18,"low":13.57,"close":14.11,"volume":1873935,"rsi_14":46.16,"sma_20":14.26,"sma_60":14.52,"sma_120":13.87},{"date":"2025-05-19","open":13.78,"high":14.67,"low":13.66,"close":14.64,"volume":1381502,"rsi_14":49.05,"sma_20":14.32,"sma_60":14.54,"sma_120":13.91},{"date":"2025-05-20","open":14.7,"high":14.75,"low":14.14,"close":14.51,"volume":1916026,"rsi_14":46.52,"sma_20":14.35,"sma_60":14.58,"sma_120":13.94},{"date":"2025-05-21","open":14.31,"high":14.38,"low":13.57,"close":13.76,"volume":2005137,"rsi_14":42.87,"sma_20":14.32,"sma_60":14.61,"sma_120":13.97},{"date":"2025-05-22","open":13.74,"high":14.1,"low":13.49,"close":13.66,"volume":3107115,"rsi_14":36.26,"sma_20":14.26,"sma_60":14.61,"sma_120":13.99},{"date":"2025-05-23","open":13.49,"high":14.0,"low":13.27,"close":13.98,"volume":1646232,"rsi_14":37.88,"sma_20":14.23,"sma_60":14.63,"sma_120":14.0},{"date":"2025-05-27","open":14.26,"high":14.3,"low":13.73,"close":14.14,"volume":2073436,"rsi_14":48.19,"sma_20":14.21,"sma_60":14.64,"sma_120":14.01},{"date":"2025-05-28","open":14.16,"high":14.16,"low":13.53,"close":13.58,"volume":1308914,"rsi_14":48.78,"sma_20":14.15,"sma_60":14.65,"sma_120":14.02},{"date":"2025-05-29","open":13.73,"high":13.87,"low":13.37,"close":13.67,"volume":1488512,"rsi_14":51.61,"sma_20":14.09,"sma_60":14.66,"sma_120":14.04},{"date":"2025-05-30","open":13.55,"high":13.55,"low":12.83,"close":13.04,"volume":3324862,"rsi_14":45.49,"sma_20":14.01,"sma_60":14.63,"sma_120":14.04},{"date":"2025-06-02","open":13.12,"high":13.65,"low":13.12,"close":13.48,"volume":1893631,"rsi_14":40.92,"sma_20":13.92,"sma_60":14.61,"sma_120":14.05},{"date":"2025-06-03","open":13.45,"high":13.51,"low":13.1,"close":13.27,"volume":1740675,"rsi_14":44.09,"sma_20":13.82,"sma_60":14.59,"sma_120":14.06},{"date":"2025-06-04","open":13.26,"high":13.47,"low":13.25,"close":13.27,"volume":1411960,"rsi_14":46.28,"sma_20":13.76,"sma_60":14.57,"sma_120":14.06},{"date":"2025-06-05","open":13.25,"high":13.73,"low":13.04,"close":13.51,"volume":1332440,"rsi_14":48.71,"sma_20":13.76,"sma_60":14.54,"sma_120":14.06},{"date":"2025-06-06","open":13.9,"high":14.54,"low":13.67,"close":14.37,"volume":2441579,"rsi_14":52.59,"sma_20":13.8,"sma_60":14.52,"sma_120":14.08},{"date":"2025-06-09","open":14.75,"high":14.85,"low":14.08,"close":14.21,"volume":1545623,"rsi_14":45.38,"sma_20":13.83,"sma_60":14.51,"sma_120":14.09},{"date":"2025-06-10","open":14.16,"high":14.41,"low":13.87,"close":13.89,"volume":1547025,"rsi_14":43.6,"sma_20":13.81,"sma_60":14.5,"sma_120":14.1},{"date":"2025-06-11","open":14.25,"high":14.42,"low":13.7,"close":13.73,"volume":2993546,"rsi_14":49.65,"sma_20":13.8,"sma_60":14.45,"sma_120":14.11},{"date":"2025-06-12","open":13.62,"high":13.8,"low":13.37,"close":13.5,"volume":1370473,"rsi_14":48.17,"sma_20":13.8,"sma_60":14.42,"sma_120":14.09},{"date":"2025-06-13","open":13.03,"high":13.55,"low":12.72,"close":13.43,"volume":2230223,"rsi_14":43.34,"sma_20":13.79,"sma_60":14.36,"sma_120":14.09},{"date":"2025-06-16","open":13.62,"high":13.84,"low":13.06,"close":13.4,"volume":2099161,"rsi_14":40.75,"sma_20":13.75,"sma_60":14.31,"sma_120":14.09},{"date":"2025-06-17","open":13.26,"high":13.3,"low":12.97,"close":13.26,"volume":1629273,"rsi_14":45.53,"sma_20":13.68,"sma_60":14.24,"sma_120":14.07},{"date":"2025-06-18","open":13.35,"high":13.99,"low":13.21,"close":13.67,"volume":2334840,"rsi_14":50.0,"sma_20":13.64,"sma_60":14.18,"sma_120":14.06},{"date":"2025-06-20","open":13.82,"high":14.3,"low":13.63,"close":13.82,"volume":1902249,"rsi_14":61.4,"sma_20":13.64,"sma_60":14.13,"sma_120":14.05},{"date":"2025-06-23","open":13.68,"high":14.53,"low":13.67,"close":14.4,"volume":3175145,"rsi_14":62.92,"sma_20":13.68,"sma_60":14.09,"sma_120":14.05},{"date":"2025-06-24","open":14.69,"high":14.69,"low":14.1,"close":14.33,"volume":2360416,"rsi_14":65.5,"sma_20":13.7,"sma_60":14.06,"sma_120":14.05},{"date":"2025-06-25","open":14.33,"high":14.65,"low":13.97,"close":14.47,"volume":2157405,"rsi_14":66.85,"sma_20":13.71,"sma_60":14.04,"sma_120":14.05},{"date":"2025-06-26","open":14.39,"high":14.58,"low":14.22,"close":14.4,"volume":1335848,"rsi_14":63.13,"sma_20":13.76,"sma_60":14.02,"sma_120":14.06},{"date":"2025-06-27","open":14.4,"high":14.4,"low":13.65,"close":13.74,"volume":2335612,"rsi_14":40.13,"sma_20":13.76,"sma_60":14.0,"sma_120":14.05},{"date":"2025-06-30","open":13.75,"high":14.1,"low":13.47,"close":14.02,"volume":1936333,"rsi_14":47.13,"sma_20":13.81,"sma_60":13.96,"sma_120":14.04},{"date":"2025-07-01","open":13.89,"high":14.31,"low":13.65,"close":13.75,"volume":2020290,"rsi_14":47.85,"sma_20":13.82,"sma_60":13.92,"sma_120":14.04},{"date":"2025-07-02","open":13.73,"high":13.98,"low":13.51,"close":13.76,"volume":1654756,"rsi_14":50.48,"sma_20":13.85,"sma_60":13.9,"sma_120":14.02},{"date":"2025-07-03","open":13.78,"high":13.91,"low":13.51,"close":13.82,"volume":778148,"rsi_14":55.44,"sma_20":13.87,"sma_60":13.9,"sma_120":14.01},{"date":"2025-07-07","open":13.75,"high":13.8,"low":13.06,"close":13.39,"volume":2005756,"rsi_14":49.39,"sma_20":13.87,"sma_60":13.9,"sma_120":14.0},{"date":"2025-07-08","open":13.44,"high":13.89,"low":13.35,"close":13.76,"volume":1454060,"rsi_14":54.95,"sma_20":13.84,"sma_60":13.88,"sma_120":14.0},{"date":"2025-07-09","open":13.99,"high":14.53,"low":13.88,"close":14.22,"volume":2061754,"rsi_14":62.12,"sma_20":13.84,"sma_60":13.9,"sma_120":14.01},{"date":"2025-07-10","open":14.14,"high":15.36,"low":14.04,"close":15.27,"volume":2341460,"rsi_14":67.39,"sma_20":13.91,"sma_60":13.94,"sma_120":14.02},{"date":"2025-07-11","open":15.24,"high":15.3,"low":14.7,"close":15.01,"volume":1429981,"rsi_14":62.63,"sma_20":13.97,"sma_60":13.98,"sma_120":14.03},{"date":"2025-07-14","open":14.98,"high":15.93,"low":14.92,"close":15.9,"volume":1975499,"rsi_14":64.94,"sma_20":14.09,"sma_60":14.02,"sma_120":14.06},{"date":"2025-07-15","open":15.95,"high":15.96,"low":15.23,"close":15.4,"volume":1640572,"rsi_14":59.82,"sma_20":14.19,"sma_60":14.06,"sma_120":14.08},{"date":"2025-07-16","open":15.55,"high":15.89,"low":15.0,"close":15.43,"volume":1772114,"rsi_14":58.99,"sma_20":14.29,"sma_60":14.1,"sma_120":14.09},{"date":"2025-07-17","open":15.45,"high":15.57,"low":15.17,"close":15.48,"volume":948651,"rsi_14":60.15,"sma_20":14.4,"sma_60":14.13,"sma_120":14.11},{"date":"2025-07-18","open":15.65,"high":15.78,"low":14.36,"close":14.67,"volume":1688536,"rsi_14":58.5,"sma_20":14.45,"sma_60":14.15,"sma_120":14.12},{"date":"2025-07-21","open":14.95,"high":15.16,"low":14.29,"close":14.34,"volume":1234426,"rsi_14":52.9,"sma_20":14.48,"sma_60":14.15,"sma_120":14.12},{"date":"2025-07-22","open":14.25,"high":14.71,"low":14.1,"close":14.55,"volume":1326558,"rsi_14":57.33,"sma_20":14.49,"sma_60":14.14,"sma_120":14.12},{"date":"2025-07-23","open":14.67,"high":14.99,"low":14.44,"close":14.91,"volume":1106892,"rsi_14":59.9,"sma_20":14.51,"sma_60":14.15,"sma_120":14.13},{"date":"2025-07-24","open":14.83,"high":15.17,"low":14.76,"close":15.02,"volume":1206342,"rsi_14":60.24,"sma_20":14.54,"sma_60":14.16,"sma_120":14.14},{"date":"2025-07-25","open":14.94,"high":15.21,"low":14.44,"close":14.86,"volume":1670917,"rsi_14":63.15,"sma_20":14.57,"sma_60":14.16,"sma_120":14.16},{"date":"2025-07-28","open":14.9,"high":15.23,"low":14.84,"close":14.96,"volume":1409068,"rsi_14":61.28,"sma_20":14.63,"sma_60":14.16,"sma_120":14.18},{"date":"2025-07-29","open":15.02,"high":15.11,"low":14.72,"close":14.99,"volume":1255070,"rsi_14":57.87,"sma_20":14.67,"sma_60":14.17,"sma_120":14.19},{"date":"2025-07-30","open":15.14,"high":15.38,"low":14.34,"close":14.58,"volume":1498765,"rsi_14":41.88,"sma_20":14.72,"sma_60":14.15,"sma_120":14.2},{"date":"2025-07-31","open":14.37,"high":14.66,"low":14.31,"close":14.58,"volume":1165388,"rsi_14":44.61,"sma_20":14.76,"sma_60":14.14,"sma_120":14.22},{"date":"2025-08-01","open":14.37,"high":14.55,"low":14.12,"close":14.29,"volume":1672453,"rsi_14":26.25,"sma_20":14.78,"sma_60":14.14,"sma_120":14.24},{"date":"2025-08-04","open":14.29,"high":14.68,"low":13.96,"close":14.52,"volume":1261146,"rsi_14":35.9,"sma_20":14.84,"sma_60":14.15,"sma_120":14.27},{"date":"2025-08-05","open":14.51,"high":15.34,"low":14.37,"close":15.32,"volume":1845449,"rsi_14":48.65,"sma_20":14.92,"sma_60":14.18,"sma_120":14.3},{"date":"2025-08-06","open":15.05,"high":15.68,"low":14.76,"close":15.36,"volume":1918947,"rsi_14":48.45,"sma_20":14.97,"sma_60":14.21,"sma_120":14.32},{"date":"2025-08-07","open":16.27,"high":16.39,"low":13.73,"close":14.12,"volume":4360755,"rsi_14":43.62,"sma_20":14.91,"sma_60":14.21,"sma_120":14.33},{"date":"2025-08-08","open":14.03,"high":14.79,"low":13.7,"close":14.77,"volume":2613468,"rsi_14":54.64,"sma_20":14.9,"sma_60":14.23,"sma_120":14.35},{"date":"2025-08-11","open":14.52,"high":14.62,"low":14.03,"close":14.19,"volume":1624130,"rsi_14":46.4,"sma_20":14.82,"sma_60":14.24,"sma_120":14.37},{"date":"2025-08-12","open":14.22,"high":14.83,"low":14.08,"close":14.74,"volume":1471467,"rsi_14":48.36,"sma_20":14.78,"sma_60":14.25,"sma_120":14.38},{"date":"2025-08-13","open":14.97,"high":15.88,"low":14.8,"close":15.63,"volume":2927628,"rsi_14":55.11,"sma_20":14.79,"sma_60":14.28,"sma_120":14.4},{"date":"2025-08-14","open":15.21,"high":16.14,"low":15.14,"close":15.98,"volume":2475782,"rsi_14":59.09,"sma_20":14.82,"sma_60":14.3,"sma_120":14.42},{"date":"2025-08-15","open":16.11,"high":16.91,"low":16.08,"close":16.89,"volume":2009532,"rsi_14":63.85,"sma_20":14.93,"sma_60":14.34,"sma_120":14.46},{"date":"2025-08-18","open":16.93,"high":17.29,"low":16.52,"close":16.74,"volume":1593288,"rsi_14":62.34,"sma_20":15.05,"sma_60":14.39,"sma_120":14.5},{"date":"2025-08-19","open":16.7,"high":16.75,"low":15.73,"close":15.77,"volume":1178340,"rsi_14":57.78,"sma_20":15.11,"sma_60":14.43,"sma_120":14.52},{"date":"2025-08-20","open":15.76,"high":16.07,"low":15.52,"close":15.79,"volume":1326668,"rsi_14":57.89,"sma_20":15.16,"sma_60":14.46,"sma_120":14.54},{"date":"2025-08-21","open":15.62,"high":15.95,"low":15.43,"close":15.79,"volume":936738,"rsi_14":60.16,"sma_20":15.19,"sma_60":14.48,"sma_120":14.56},{"date":"2025-08-22","open":15.5,"high":16.27,"low":15.43,"close":15.98,"volume":1412386,"rsi_14":59.97,"sma_20":15.25,"sma_60":14.52,"sma_120":14.59},{"date":"2025-08-25","open":16.0,"high":16.17,"low":15.64,"close":15.69,"volume":1164172,"rsi_14":52.67,"sma_20":15.29,"sma_60":14.56,"sma_120":14.61},{"date":"2025-08-26","open":15.7,"high":15.94,"low":15.61,"close":15.83,"volume":1187572,"rsi_14":53.39,"sma_20":15.33,"sma_60":14.6,"sma_120":14.62},{"date":"2025-08-27","open":15.79,"high":15.96,"low":15.45,"close":15.65,"volume":893871,"rsi_14":63.01,"sma_20":15.38,"sma_60":14.64,"sma_120":14.63},{"date":"2025-08-28","open":15.66,"high":15.7,"low":15.12,"close":15.49,"volume":1342237,"rsi_14":56.68,"sma_20":15.43,"sma_60":14.68,"sma_120":14.63},{"date":"2025-08-29","open":15.53,"high":15.59,"low":15.1,"close":15.52,"volume":1185374,"rsi_14":63.74,"sma_20":15.49,"sma_60":14.71,"sma_120":14.64},{"date":"2025-09-02","open":15.46,"high":16.12,"low":15.24,"close":15.32,"volume":1173291,"rsi_14":56.46,"sma_20":15.53,"sma_60":14.74,"sma_120":14.64},{"date":"2025-09-03","open":15.22,"high":16.11,"low":15.13,"close":15.94,"volume":1676132,"rsi_14":53.67,"sma_20":15.56,"sma_60":14.77,"sma_120":14.65},{"date":"2025-09-04","open":15.94,"high":16.55,"low":15.93,"close":16.21,"volume":1856209,"rsi_14":52.78,"sma_20":15.6,"sma_60":14.8,"sma_120":14.66},{"date":"2025-09-05","open":16.24,"high":17.21,"low":16.21,"close":17.15,"volume":2694551,"rsi_14":53.12,"sma_20":15.75,"sma_60":14.86,"sma_120":14.68},{"date":"2025-09-08","open":17.31,"high":17.62,"low":17.12,"close":17.33,"volume":1984189,"rsi_14":57.02,"sma_20":15.88,"sma_60":14.92,"sma_120":14.69},{"date":"2025-09-09","open":17.23,"high":18.1,"low":17.23,"close":17.93,"volume":3025893,"rsi_14":78.2,"sma_20":16.07,"sma_60":14.99,"sma_120":14.7},{"date":"2025-09-10","open":17.97,"high":18.15,"low":17.29,"close":17.57,"volume":2045318,"rsi_14":71.34,"sma_20":16.21,"sma_60":15.06,"sma_120":14.71},{"date":"2025-09-11","open":17.51,"high":17.85,"low":17.49,"close":17.69,"volume":1274786,"rsi_14":72.14,"sma_20":16.31,"sma_60":15.13,"sma_120":14.72},{"date":"2025-09-12","open":17.63,"high":17.71,"low":16.92,"close":17.29,"volume":1407041,"rsi_14":64.52,"sma_20":16.38,"sma_60":15.2,"sma_120":14.72},{"date":"2025-09-15","open":17.2,"high":17.2,"low":16.62,"close":16.93,"volume":1169304,"rsi_14":63.6,"sma_20":16.38,"sma_60":15.25,"sma_120":14.72},{"date":"2025-09-16","open":16.84,"high":17.17,"low":16.82,"close":16.97,"volume":2129162,"rsi_14":62.78,"sma_20":16.39,"sma_60":15.31,"sma_120":14.72},{"date":"2025-09-17","open":17.13,"high":17.8,"low":17.05,"close":17.14,"volume":1412011,"rsi_14":66.74,"sma_20":16.46,"sma_60":15.35,"sma_120":14.72},{"date":"2025-09-18","open":17.31,"high":17.88,"low":17.31,"close":17.71,"volume":1405424,"rsi_14":72.84,"sma_20":16.56,"sma_60":15.41,"sma_120":14.74},{"date":"2025-09-19","open":17.57,"high":17.82,"low":17.0,"close":17.38,"volume":2082799,"rsi_14":68.02,"sma_20":16.64,"sma_60":15.46,"sma_120":14.75},{"date":"2025-09-22","open":17.43,"high":17.84,"low":17.28,"close":17.38,"volume":1058838,"rsi_14":70.69,"sma_20":16.71,"sma_60":15.51,"sma_120":14.77},{"date":"2025-09-23","open":17.38,"high":18.07,"low":17.29,"close":17.6,"volume":2163695,"rsi_14":68.16,"sma_20":16.8,"sma_60":15.57,"sma_120":14.79},{"date":"2025-09-24","open":17.64,"high":17.95,"low":17.15,"close":17.3,"volume":979741,"rsi_14":61.85,"sma_20":16.87,"sma_60":15.63,"sma_120":14.79},{"date":"2025-09-25","open":17.2,"high":17.35,"low":16.57,"close":16.73,"volume":1024830,"rsi_14":45.04,"sma_20":16.93,"sma_60":15.68,"sma_120":14.8},{"date":"2025-09-26","open":16.75,"high":17.7,"low":16.71,"close":17.57,"volume":1435203,"rsi_14":52.45,"sma_20":17.03,"sma_60":15.74,"sma_120":14.82},{"date":"2025-09-29","open":17.73,"high":19.21,"low":17.67,"close":18.62,"volume":4251865,"rsi_14":56.46,"sma_20":17.19,"sma_60":15.82,"sma_120":14.86},{"date":"2025-09-30","open":18.87,"high":19.36,"low":18.62,"close":18.85,"volume":2558038,"rsi_14":62.28,"sma_20":17.36,"sma_60":15.91,"sma_120":14.9},{"date":"2025-10-01","open":18.9,"high":20.1,"low":18.79,"close":19.76,"volume":3343409,"rsi_14":67.25,"sma_20":17.56,"sma_60":16.01,"sma_120":14.95},{"date":"2025-10-02","open":20.0,"high":21.29,"low":19.52,"close":21.25,"volume":2789290,"rsi_14":77.93,"sma_20":17.81,"sma_60":16.13,"sma_120":15.01},{"date":"2025-10-03","open":21.3,"high":21.3,"low":19.85,"close":19.92,"volume":2661340,"rsi_14":68.55,"sma_20":17.95,"sma_60":16.2,"sma_120":15.07},{"date":"2025-10-06","open":19.89,"high":20.45,"low":19.65,"close":19.76,"volume":2145893,"rsi_14":67.05,"sma_20":18.07,"sma_60":16.28,"sma_120":15.13},{"date":"2025-10-07","open":19.84,"high":20.89,"low":19.41,"close":20.57,"volume":1926970,"rsi_14":69.44,"sma_20":18.2,"sma_60":16.36,"sma_120":15.19},{"date":"2025-10-08","open":20.63,"high":21.56,"low":20.4,"close":21.24,"volume":2521702,"rsi_14":69.79,"sma_20":18.38,"sma_60":16.46,"sma_120":15.26},{"date":"2025-10-09","open":21.14,"high":21.41,"low":20.57,"close":20.71,"volume":1632505,"rsi_14":68.26,"sma_20":18.53,"sma_60":16.55,"sma_120":15.32},{"date":"2025-10-10","open":20.73,"high":20.73,"low":19.76,"close":20.05,"volume":1824602,"rsi_14":63.68,"sma_20":18.67,"sma_60":16.62,"sma_120":15.38},{"date":"2025-10-13","open":20.21,"high":21.06,"low":20.16,"close":20.72,"volume":2022372,"rsi_14":65.26,"sma_20":18.86,"sma_60":16.72,"sma_120":15.44},{"date":"2025-10-14","open":20.49,"high":20.61,"low":20.16,"close":20.43,"volume":1037991,"rsi_14":65.33,"sma_20":19.03,"sma_60":16.83,"sma_120":15.49},{"date":"2025-10-15","open":20.5,"high":21.71,"low":20.46,"close":21.63,"volume":1977891,"rsi_14":72.6,"sma_20":19.26,"sma_60":16.94,"sma_120":15.54},{"date":"2025-10-16","open":21.75,"high":21.84,"low":20.34,"close":20.91,"volume":1618702,"rsi_14":65.58,"sma_20":19.42,"sma_60":17.04,"sma_120":15.6},{"date":"2025-10-17","open":20.63,"high":21.09,"low":20.3,"close":20.88,"volume":1320869,"rsi_14":61.65,"sma_20":19.59,"sma_60":17.14,"sma_120":15.65},{"date":"2025-10-20","open":21.2,"high":21.2,"low":20.42,"close":20.88,"volume":1690476,"rsi_14":60.72,"sma_20":19.77,"sma_60":17.24,"sma_120":15.7},{"date":"2025-10-21","open":20.89,"high":20.94,"low":20.55,"close":20.64,"volume":869614,"rsi_14":55.0,"sma_20":19.92,"sma_60":17.34,"sma_120":15.75},{"date":"2025-10-22","open":20.44,"high":20.73,"low":19.66,"close":19.81,"volume":1517480,"rsi_14":41.15,"sma_20":20.05,"sma_60":17.42,"sma_120":15.79},{"date":"2025-10-23","open":19.8,"high":20.36,"low":19.68,"close":20.08,"volume":1188874,"rsi_14":51.13,"sma_20":20.21,"sma_60":17.51,"sma_120":15.83},{"date":"2025-10-24","open":20.32,"high":20.32,"low":19.95,"close":20.11,"volume":1186550,"rsi_14":52.52,"sma_20":20.34,"sma_60":17.6,"sma_120":15.87},{"date":"2025-10-27","open":20.33,"high":20.6,"low":19.6,"close":19.64,"volume":1826475,"rsi_14":42.97,"sma_20":20.39,"sma_60":17.69,"sma_120":15.91},{"date":"2025-10-28","open":22.5,"high":25.75,"low":22.0,"close":24.95,"volume":12063173,"rsi_14":66.49,"sma_20":20.7,"sma_60":17.86,"sma_120":16.01},{"date":"2025-10-29","open":25.84,"high":25.99,"low":23.48,"close":25.29,"volume":5449157,"rsi_14":70.71,"sma_20":20.97,"sma_60":18.03,"sma_120":16.11},{"date":"2025-10-30","open":25.89,"high":27.08,"low":24.77,"close":24.92,"volume":3060990,"rsi_14":72.61,"sma_20":21.16,"sma_60":18.19,"sma_120":16.2},{"date":"2025-10-31","open":24.69,"high":25.56,"low":24.63,"close":25.31,"volume":2300159,"rsi_14":71.88,"sma_20":21.43,"sma_60":18.38,"sma_120":16.29},{"date":"2025-11-03","open":25.15,"high":25.43,"low":24.22,"close":24.76,"volume":2093384,"rsi_14":70.14,"sma_20":21.68,"sma_60":18.54,"sma_120":16.38},{"date":"2025-11-04","open":23.95,"high":24.59,"low":23.85,"close":24.01,"volume":2899223,"rsi_14":61.55,"sma_20":21.85,"sma_60":18.71,"sma_120":16.47},{"date":"2025-11-05","open":23.79,"high":24.55,"low":23.52,"close":24.38,"volume":2680506,"rsi_14":67.44,"sma_20":22.01,"sma_60":18.87,"sma_120":16.56},{"date":"2025-11-06","open":23.93,"high":25.35,"low":23.77,"close":25.1,"volume":2636722,"rsi_14":69.83,"sma_20":22.23,"sma_60":19.02,"sma_120":16.65},{"date":"2025-11-07","open":25.11,"high":25.12,"low":23.32,"close":24.23,"volume":3019522,"rsi_14":64.55,"sma_20":22.43,"sma_60":19.16,"sma_120":16.73},{"date":"2025-11-10","open":24.7,"high":24.86,"low":23.74,"close":23.75,"volume":2514050,"rsi_14":63.23,"sma_20":22.59,"sma_60":19.28,"sma_120":16.81},{"date":"2025-11-11","open":23.62,"high":24.12,"low":23.39,"close":24.03,"volume":1632545,"rsi_14":68.84,"sma_20":22.77,"sma_60":19.4,"sma_120":16.89},{"date":"2025-11-12","open":24.05,"high":24.39,"low":23.24,"close":23.45,"volume":1589867,"rsi_14":64.64,"sma_20":22.86,"sma_60":19.53,"sma_120":16.98},{"date":"2025-11-13","open":23.37,"high":23.77,"low":22.78,"close":22.86,"volume":2421823,"rsi_14":61.39,"sma_20":22.95,"sma_60":19.64,"sma_120":17.05},{"date":"2025-11-14","open":22.28,"high":25.2,"low":22.26,"close":25.0,"volume":3954003,"rsi_14":69.51,"sma_20":23.16,"sma_60":19.8,"sma_120":17.14},{"date":"2025-11-17","open":24.86,"high":26.82,"low":24.82,"close":26.17,"volume":4606960,"rsi_14":56.35,"sma_20":23.42,"sma_60":19.97,"sma_120":17.25},{"date":"2025-11-18","open":25.87,"high":27.92,"low":25.55,"close":27.28,"volume":3248090,"rsi_14":59.59,"sma_20":23.76,"sma_60":20.16,"sma_120":17.36},{"date":"2025-11-19","open":27.21,"high":28.96,"low":27.0,"close":27.89,"volume":3459284,"rsi_14":64.0,"sma_20":24.16,"sma_60":20.36,"sma_120":17.48},{"date":"2025-11-20","open":28.4,"high":28.49,"low":27.22,"close":27.33,"volume":2876139,"rsi_14":59.37,"sma_20":24.52,"sma_60":20.56,"sma_120":17.6},{"date":"2025-11-21","open":27.15,"high":30.01,"low":27.08,"close":29.49,"volume":2594317,"rsi_14":69.09,"sma_20":24.99,"sma_60":20.79,"sma_120":17.73},{"date":"2025-11-24","open":29.84,"high":31.09,"low":29.64,"close":30.76,"volume":3801635,"rsi_14":76.14,"sma_20":25.55,"sma_60":21.04,"sma_120":17.88},{"date":"2025-11-25","open":30.75,"high":31.0,"low":30.25,"close":30.73,"volume":1707759,"rsi_14":75.26,"sma_20":25.84,"sma_60":21.3,"sma_120":18.02},{"date":"2025-11-26","open":30.98,"high":31.11,"low":30.38,"close":30.96,"volume":1925096,"rsi_14":74.25,"sma_20":26.12,"sma_60":21.55,"sma_120":18.16},{"date":"2025-11-28","open":31.27,"high":31.27,"low":30.39,"close":30.65,"volume":1090812,"rsi_14":77.86,"sma_20":26.41,"sma_60":21.79,"sma_120":18.3},{"date":"2025-12-01","open":30.24,"high":30.65,"low":29.85,"close":30.37,"volume":1576797,"rsi_14":79.24,"sma_20":26.66,"sma_60":22.01,"sma_120":18.43},{"date":"2025-12-02","open":30.14,"high":30.48,"low":28.95,"close":29.43,"volume":2033035,"rsi_14":72.54,"sma_20":26.89,"sma_60":22.21,"sma_120":18.57},{"date":"2025-12-03","open":29.76,"high":30.18,"low":29.28,"close":29.96,"volume":1838566,"rsi_14":77.28,"sma_20":27.19,"sma_60":22.41,"sma_120":18.7},{"date":"2025-12-04","open":29.37,"high":31.39,"low":29.37,"close":31.16,"volume":2041264,"rsi_14":83.09,"sma_20":27.53,"sma_60":22.64,"sma_120":18.85},{"date":"2025-12-05","open":31.03,"high":31.45,"low":30.39,"close":31.2,"volume":1284747,"rsi_14":79.69,"sma_20":27.84,"sma_60":22.86,"sma_120":19.0},{"date":"2025-12-08","open":31.4,"high":31.77,"low":30.88,"close":31.03,"volume":1924955,"rsi_14":75.74,"sma_20":28.18,"sma_60":23.09,"sma_120":19.15},{"date":"2025-12-09","open":30.85,"high":31.12,"low":29.33,"close":29.76,"volume":2144172,"rsi_14":62.92,"sma_20":28.48,"sma_60":23.31,"sma_120":19.28},{"date":"2025-12-10","open":29.92,"high":30.2,"low":29.3,"close":29.77,"volume":1292962,"rsi_14":60.44,"sma_20":28.76,"sma_60":23.52,"sma_120":19.41},{"date":"2025-12-11","open":29.81,"high":30.14,"low":29.32,"close":29.47,"volume":2412392,"rsi_14":62.24,"sma_20":29.06,"sma_60":23.73,"sma_120":19.54},{"date":"2025-12-12","open":29.35,"high":29.5,"low":28.3,"close":29.02,"volume":2218544,"rsi_14":46.66,"sma_20":29.37,"sma_60":23.91,"sma_120":19.66},{"date":"2025-12-15","open":29.2,"high":29.5,"low":28.45,"close":28.95,"volume":2300079,"rsi_14":34.48,"sma_20":29.57,"sma_60":24.11,"sma_120":19.78},{"date":"2025-12-16","open":28.64,"high":29.43,"low":28.37,"close":28.53,"volume":3286054,"rsi_14":32.32,"sma_20":29.69,"sma_60":24.29,"sma_120":19.9},{"date":"2025-12-17","open":28.58,"high":28.69,"low":28.05,"close":28.34,"volume":1424920,"rsi_14":28.8,"sma_20":29.74,"sma_60":24.47,"sma_120":20.02},{"date":"2025-12-18","open":28.54,"high":28.9,"low":27.55,"close":27.78,"volume":1926342,"rsi_14":27.68,"sma_20":29.73,"sma_60":24.65,"sma_120":20.14},{"date":"2025-12-19","open":28.0,"high":28.66,"low":27.82,"close":28.01,"volume":3981881,"rsi_14":31.5,"sma_20":29.77,"sma_60":24.84,"sma_120":20.26},{"date":"2025-12-22","open":28.26,"high":30.0,"low":27.97,"close":29.9,"volume":2181863,"rsi_14":53.21,"sma_20":29.79,"sma_60":25.04,"sma_120":20.39},{"date":"2025-12-23","open":29.75,"high":30.26,"low":29.28,"close":29.31,"volume":1404702,"rsi_14":45.6,"sma_20":29.72,"sma_60":25.22,"sma_120":20.52},{"date":"2025-12-24","open":29.34,"high":29.55,"low":29.14,"close":29.45,"volume":383210,"rsi_14":36.49,"sma_20":29.65,"sma_60":25.4,"sma_120":20.65},{"date":"2025-12-26","open":29.31,"high":29.39,"low":28.84,"close":28.97,"volume":1312856,"rsi_14":33.53,"sma_20":29.55,"sma_60":25.55,"sma_120":20.78},{"date":"2025-12-29","open":28.99,"high":29.09,"low":28.3,"close":28.56,"volume":1996334,"rsi_14":32.38,"sma_20":29.45,"sma_60":25.67,"sma_120":20.9},{"date":"2025-12-30","open":28.47,"high":28.65,"low":27.71,"close":28.08,"volume":1393297,"rsi_14":36.5,"sma_20":29.33,"sma_60":25.81,"sma_120":21.01},{"date":"2025-12-31","open":28.08,"high":29.66,"low":28.08,"close":29.04,"volume":1873818,"rsi_14":44.91,"sma_20":29.31,"sma_60":25.96,"sma_120":21.12},{"date":"2026-01-02","open":28.94,"high":29.88,"low":28.49,"close":29.0,"volume":1652788,"rsi_14":46.6,"sma_20":29.27,"sma_60":26.1,"sma_120":21.23},{"date":"2026-01-05","open":29.03,"high":30.24,"low":28.6,"close":30.2,"volume":1842178,"rsi_14":57.7,"sma_20":29.22,"sma_60":26.25,"sma_120":21.36},{"date":"2026-01-06","open":30.01,"high":30.44,"low":29.12,"close":29.22,"volume":1387659,"rsi_14":51.58,"sma_20":29.12,"sma_60":26.39,"sma_120":21.47},{"date":"2026-01-07","open":29.37,"high":30.6,"low":28.75,"close":29.58,"volume":1564497,"rsi_14":56.17,"sma_20":29.05,"sma_60":26.55,"sma_120":21.59},{"date":"2026-01-08","open":29.18,"high":30.26,"low":28.86,"close":29.88,"volume":1695994,"rsi_14":58.93,"sma_20":29.05,"sma_60":26.7,"sma_120":21.71},{"date":"2026-01-09","open":30.0,"high":30.75,"low":28.11,"close":28.22,"volume":1745882,"rsi_14":52.26,"sma_20":28.98,"sma_60":26.83,"sma_120":21.83},{"date":"2026-01-12","open":27.75,"high":28.1,"low":25.45,"close":26.78,"volume":4007642,"rsi_14":44.37,"sma_20":28.84,"sma_60":26.92,"sma_120":21.93},{"date":"2026-01-13","open":26.69,"high":26.78,"low":25.35,"close":26.05,"volume":2025597,"rsi_14":30.3,"sma_20":28.69,"sma_60":27.01,"sma_120":22.02},{"date":"2026-01-14","open":25.85,"high":26.93,"low":25.77,"close":26.73,"volume":1289011,"rsi_14":36.92,"sma_20":28.58,"sma_60":27.1,"sma_120":22.12},{"date":"2026-01-15","open":26.65,"high":26.89,"low":25.99,"close":26.36,"volume":1105062,"rsi_14":34.69,"sma_20":28.47,"sma_60":27.19,"sma_120":22.22},{"date":"2026-01-16","open":26.49,"high":26.62,"low":25.8,"close":25.85,"volume":1110987,"rsi_14":34.58,"sma_20":28.35,"sma_60":27.28,"sma_120":22.31},{"date":"2026-01-20","open":25.32,"high":26.0,"low":25.12,"close":25.87,"volume":994581,"rsi_14":36.18,"sma_20":28.25,"sma_60":27.38,"sma_120":22.4},{"date":"2026-01-21","open":25.74,"high":26.75,"low":25.57,"close":26.7,"volume":1741768,"rsi_14":43.15,"sma_20":28.19,"sma_60":27.49,"sma_120":22.5},{"date":"2026-01-22","open":26.69,"high":27.08,"low":26.18,"close":26.65,"volume":1699242,"rsi_14":36.97,"sma_20":28.02,"sma_60":27.6,"sma_120":22.6},{"date":"2026-01-23","open":26.41,"high":26.9,"low":26.09,"close":26.2,"volume":1317200,"rsi_14":35.39,"sma_20":27.87,"sma_60":27.71,"sma_120":22.7},{"date":"2026-01-26","open":25.8,"high":26.62,"low":25.51,"close":26.32,"volume":1129000,"rsi_14":27.18,"sma_20":27.71,"sma_60":27.73,"sma_120":22.8},{"date":"2026-01-27","open":26.32,"high":26.97,"low":26.01,"close":26.33,"volume":745500,"rsi_14":30.81,"sma_20":27.58,"sma_60":27.75,"sma_120":22.89},{"date":"2026-01-28","open":26.19,"high":26.38,"low":25.39,"close":25.45,"volume":742500,"rsi_14":24.35,"sma_20":27.43,"sma_60":27.76,"sma_120":22.97},{"date":"2026-01-29","open":25.29,"high":25.95,"low":25.22,"close":25.73,"volume":1250400,"rsi_14":24.16,"sma_20":27.31,"sma_60":27.77,"sma_120":23.07},{"date":"2026-01-30","open":25.37,"high":25.63,"low":24.96,"close":25.37,"volume":929200,"rsi_14":28.83,"sma_20":27.12,"sma_60":27.78,"sma_120":23.16},{"date":"2026-02-02","open":25.03,"high":25.75,"low":24.5,"close":25.57,"volume":1443500,"rsi_14":38.98,"sma_20":26.95,"sma_60":27.8,"sma_120":23.25},{"date":"2026-02-03","open":25.43,"high":26.67,"low":25.03,"close":26.19,"volume":979800,"rsi_14":51.3,"sma_20":26.75,"sma_60":27.83,"sma_120":23.35},{"date":"2026-02-04","open":26.06,"high":26.2,"low":25.58,"close":26.08,"volume":2300200,"rsi_14":43.24,"sma_20":26.6,"sma_60":27.85,"sma_120":23.44},{"date":"2026-02-05","open":26.18,"high":26.73,"low":25.96,"close":26.07,"volume":1539100,"rsi_14":46.74,"sma_20":26.42,"sma_60":27.88,"sma_120":23.52},{"date":"2026-02-06","open":26.5,"high":27.5,"low":26.41,"close":27.32,"volume":1363000,"rsi_14":64.16,"sma_20":26.29,"sma_60":27.94,"sma_120":23.61},{"date":"2026-02-09","open":27.33,"high":27.62,"low":26.6,"close":26.88,"volume":883700,"rsi_14":59.0,"sma_20":26.23,"sma_60":27.99,"sma_120":23.69},{"date":"2026-02-10","open":26.74,"high":27.24,"low":26.47,"close":26.88,"volume":696581,"rsi_14":38.68,"sma_20":27.9,"sma_60":27.72,"sma_120":22.71},{"date":"2026-02-11","open":27.0,"high":27.18,"low":25.84,"close":26.59,"volume":675172,"rsi_14":28.64,"sma_20":27.76,"sma_60":27.75,"sma_120":22.81},{"date":"2026-02-12","open":26.68,"high":26.76,"low":25.89,"close":26.71,"volume":1099967,"rsi_14":33.47,"sma_20":27.65,"sma_60":27.77,"sma_120":22.9},{"date":"2026-02-13","open":26.85,"high":26.97,"low":25.83,"close":25.86,"volume":786462,"rsi_14":26.98,"sma_20":27.51,"sma_60":27.79,"sma_120":22.99},{"date":"2026-02-17","open":25.85,"high":26.66,"low":25.5,"close":26.61,"volume":1177889,"rsi_14":52.27,"sma_20":26.27,"sma_60":28.12,"sma_120":24.14},{"date":"2026-02-18","open":26.6,"high":27.32,"low":26.53,"close":26.71,"volume":1132600,"rsi_14":61.71,"sma_20":26.31,"sma_60":28.1,"sma_120":24.23},{"date":"2026-02-19","open":26.59,"high":28.01,"low":26.28,"close":27.95,"volume":1213200,"rsi_14":67.51,"sma_20":26.37,"sma_60":28.11,"sma_120":24.33},{"date":"2026-02-20","open":27.74,"high":28.12,"low":24.95,"close":25.41,"volume":2716557,"rsi_14":50.26,"sma_20":26.31,"sma_60":28.04,"sma_120":24.42},{"date":"2026-02-23","open":25.5,"high":26.45,"low":24.88,"close":26.31,"volume":1155900,"rsi_14":54.02,"sma_20":26.32,"sma_60":27.97,"sma_120":24.51},{"date":"2026-02-24","open":26.08,"high":27.02,"low":26.08,"close":26.98,"volume":770441,"rsi_14":51.22,"sma_20":27.16,"sma_60":27.87,"sma_120":23.29},{"date":"2026-02-25","open":27.04,"high":27.65,"low":26.76,"close":27.01,"volume":1331375,"rsi_14":55.07,"sma_20":26.38,"sma_60":27.84,"sma_120":24.69},{"date":"2026-02-26","open":27.69,"high":28.6,"low":24.87,"close":28.57,"volume":3152891,"rsi_14":60.99,"sma_20":26.96,"sma_60":27.97,"sma_120":23.5},{"date":"2026-02-27","open":27.95,"high":28.15,"low":26.6,"close":26.97,"volume":2129839,"rsi_14":53.18,"sma_20":26.83,"sma_60":28.02,"sma_120":23.59},{"date":"2026-03-02","open":25.7,"high":26.12,"low":24.65,"close":24.76,"volume":1977375,"rsi_14":41.75,"sma_20":26.57,"sma_60":27.67,"sma_120":24.94},{"date":"2026-03-03","open":24.04,"high":24.53,"low":22.89,"close":23.6,"volume":1888475,"rsi_14":38.29,"sma_20":26.47,"sma_60":27.56,"sma_120":24.99},{"date":"2026-03-04","open":23.45,"high":24.56,"low":22.85,"close":24.12,"volume":1400045,"rsi_14":39.37,"sma_20":26.21,"sma_60":28.04,"sma_120":23.78},{"date":"2026-03-05","open":23.7,"high":24.3,"low":23.7,"close":23.97,"volume":1241427,"rsi_14":39.04,"sma_20":26.11,"sma_60":28.06,"sma_120":23.85},{"date":"2026-03-06","open":23.57,"high":24.09,"low":23.25,"close":24.0,"volume":1113169,"rsi_14":38.03,"sma_20":25.97,"sma_60":28.04,"sma_120":23.92},{"date":"2026-03-09","open":23.92,"high":24.93,"low":23.76,"close":24.82,"volume":1035958,"rsi_14":43.38,"sma_20":26.04,"sma_60":27.13,"sma_120":25.22},{"date":"2026-03-10","open":24.83,"high":25.53,"low":24.39,"close":24.59,"volume":1309446,"rsi_14":42.23,"sma_20":25.92,"sma_60":27.04,"sma_120":25.28},{"date":"2026-03-11","open":24.36,"high":24.45,"low":23.53,"close":23.95,"volume":630722,"rsi_14":42.34,"sma_20":25.74,"sma_60":27.91,"sma_120":24.13},{"date":"2026-03-12","open":23.44,"high":23.44,"low":22.5,"close":22.91,"volume":1086997,"rsi_14":39.16,"sma_20":25.59,"sma_60":26.85,"sma_120":25.38},{"date":"2026-03-13","open":23.09,"high":23.45,"low":22.61,"close":22.75,"volume":890479,"rsi_14":38.63,"sma_20":25.35,"sma_60":27.72,"sma_120":24.26},{"date":"2026-03-16","open":23.12,"high":23.2,"low":22.56,"close":22.76,"volume":1135863,"rsi_14":29.23,"sma_20":25.15,"sma_60":27.59,"sma_120":24.32},{"date":"2026-03-17","open":22.76,"high":22.97,"low":22.31,"close":22.72,"volume":1402531,"rsi_14":28.91,"sma_20":24.95,"sma_60":27.46,"sma_120":24.38},{"date":"2026-03-18","open":22.45,"high":22.84,"low":22.2,"close":22.24,"volume":1984954,"rsi_14":15.18,"sma_20":24.73,"sma_60":27.31,"sma_120":24.43},{"date":"2026-03-19","open":22.0,"high":23.0,"low":21.86,"close":22.91,"volume":1283076,"rsi_14":25.12,"sma_20":24.58,"sma_60":27.18,"sma_120":24.49},{"date":"2026-03-20","open":22.76,"high":23.29,"low":22.13,"close":22.21,"volume":4095423,"rsi_14":30.83,"sma_20":24.36,"sma_60":27.05,"sma_120":24.53},{"date":"2026-03-23","open":22.92,"high":23.46,"low":22.12,"close":22.29,"volume":1034263,"rsi_14":38.24,"sma_20":24.21,"sma_60":26.93,"sma_120":24.57},{"date":"2026-03-24","open":22.09,"high":22.25,"low":21.57,"close":21.83,"volume":1199846,"rsi_14":29.22,"sma_20":23.95,"sma_60":26.79,"sma_120":24.6},{"date":"2026-03-25","open":22.03,"high":23.0,"low":21.95,"close":22.74,"volume":821159,"rsi_14":40.19,"sma_20":23.74,"sma_60":26.65,"sma_120":24.64},{"date":"2026-03-26","open":22.52,"high":22.89,"low":22.35,"close":22.38,"volume":611302,"rsi_14":37.73,"sma_20":23.43,"sma_60":26.5,"sma_120":24.68},{"date":"2026-03-27","open":22.23,"high":22.53,"low":21.13,"close":21.22,"volume":1357106,"rsi_14":24.06,"sma_20":23.14,"sma_60":26.34,"sma_120":24.72},{"date":"2026-03-30","open":21.5,"high":21.59,"low":21.12,"close":21.33,"volume":1313835,"rsi_14":26.1,"sma_20":22.97,"sma_60":26.2,"sma_120":24.75},{"date":"2026-03-31","open":21.9,"high":23.68,"low":21.84,"close":23.56,"volume":2062646,"rsi_14":47.68,"sma_20":22.96,"sma_60":26.1,"sma_120":24.81},{"date":"2026-04-01","open":23.85,"high":24.52,"low":23.65,"close":24.1,"volume":1351230,"rsi_14":57.52,"sma_20":22.96,"sma_60":26.01,"sma_120":24.87},{"date":"2026-04-02","open":23.4,"high":24.08,"low":23.2,"close":23.63,"volume":1092242,"rsi_14":55.35,"sma_20":22.95,"sma_60":25.92,"sma_120":24.92},{"date":"2026-04-06","open":23.67,"high":24.24,"low":23.44,"close":23.66,"volume":1391213,"rsi_14":55.43,"sma_20":22.93,"sma_60":25.83,"sma_120":24.97},{"date":"2026-04-07","open":23.47,"high":23.52,"low":22.96,"close":23.27,"volume":775246,"rsi_14":53.21,"sma_20":22.85,"sma_60":25.74,"sma_120":25.02},{"date":"2026-04-08","open":24.28,"high":24.7,"low":23.65,"close":24.61,"volume":1169999,"rsi_14":62.55,"sma_20":22.85,"sma_60":25.68,"sma_120":25.08},{"date":"2026-04-09","open":24.26,"high":25.03,"low":24.03,"close":24.57,"volume":837936,"rsi_14":59.42,"sma_20":22.88,"sma_60":25.62,"sma_120":25.14},{"date":"2026-04-10","open":24.47,"high":24.54,"low":23.59,"close":24.21,"volume":894690,"rsi_14":61.81,"sma_20":22.95,"sma_60":25.56,"sma_120":25.2},{"date":"2026-04-13","open":23.87,"high":24.51,"low":23.82,"close":24.12,"volume":812871,"rsi_14":60.79,"sma_20":23.02,"sma_60":25.47,"sma_120":25.25},{"date":"2026-04-14","open":24.3,"high":25.47,"low":24.22,"close":25.09,"volume":1611764,"rsi_14":68.13,"sma_20":23.13,"sma_60":25.39,"sma_120":25.31},{"date":"2026-04-15","open":25.09,"high":25.33,"low":24.21,"close":24.58,"volume":775532,"rsi_14":60.71,"sma_20":23.23,"sma_60":25.31,"sma_120":25.35},{"date":"2026-04-16","open":24.56,"high":24.62,"low":23.68,"close":24.19,"volume":900782,"rsi_14":60.5,"sma_20":23.32,"sma_60":25.23,"sma_120":25.39},{"date":"2026-04-17","open":24.76,"high":24.8,"low":24.23,"close":24.53,"volume":1158642,"rsi_14":71.22,"sma_20":23.41,"sma_60":25.17,"sma_120":25.42},{"date":"2026-04-20","open":24.43,"high":24.5,"low":23.88,"close":24.47,"volume":887355,"rsi_14":70.26,"sma_20":23.52,"sma_60":25.11,"sma_120":25.46},{"date":"2026-04-21","open":24.27,"high":24.27,"low":23.26,"close":23.4,"volume":989821,"rsi_14":48.79,"sma_20":23.57,"sma_60":25.01,"sma_120":25.49},{"date":"2026-04-22","open":23.6,"high":23.91,"low":23.44,"close":23.75,"volume":826189,"rsi_14":47.27,"sma_20":23.67,"sma_60":24.93,"sma_120":25.51},{"date":"2026-04-23","open":23.75,"high":23.87,"low":22.45,"close":22.86,"volume":1061020,"rsi_14":44.35,"sma_20":23.68,"sma_60":24.8,"sma_120":25.53},{"date":"2026-04-24","open":22.62,"high":23.3,"low":22.53,"close":23.26,"volume":1090581,"rsi_14":47.26,"sma_20":23.72,"sma_60":24.7,"sma_120":25.55},{"date":"2026-04-27","open":23.32,"high":24.15,"low":23.15,"close":23.42,"volume":823548,"rsi_14":51.08,"sma_20":23.83,"sma_60":24.6,"sma_120":25.58},{"date":"2026-04-28","open":23.66,"high":24.0,"low":22.93,"close":23.29,"volume":995694,"rsi_14":38.54,"sma_20":23.93,"sma_60":24.49,"sma_120":25.6},{"date":"2026-04-29","open":22.86,"high":23.14,"low":22.13,"close":22.37,"volume":1120594,"rsi_14":33.43,"sma_20":23.87,"sma_60":24.39,"sma_120":25.61},{"date":"2026-04-30","open":22.58,"high":23.34,"low":22.47,"close":23.22,"volume":1418645,"rsi_14":43.06,"sma_20":23.82,"sma_60":24.33,"sma_120":25.63},{"date":"2026-05-01","open":23.22,"high":23.77,"low":22.75,"close":23.35,"volume":1003384,"rsi_14":44.63,"sma_20":23.81,"sma_60":24.29,"sma_120":25.65},{"date":"2026-05-04","open":23.15,"high":23.95,"low":23.13,"close":23.49,"volume":1277761,"rsi_14":37.38,"sma_20":23.8,"sma_60":24.24,"sma_120":25.67},{"date":"2026-05-05","open":23.72,"high":24.03,"low":23.15,"close":23.42,"volume":850256,"rsi_14":40.17,"sma_20":23.81,"sma_60":24.19,"sma_120":25.69},{"date":"2026-05-06","open":23.81,"high":24.27,"low":23.25,"close":24.17,"volume":1383544,"rsi_14":49.84,"sma_20":23.79,"sma_60":24.16,"sma_120":25.72},{"date":"2026-05-07","open":22.82,"high":23.77,"low":20.19,"close":20.66,"volume":6774510,"rsi_14":29.48,"sma_20":23.59,"sma_60":24.07,"sma_120":25.73},{"date":"2026-05-08","open":20.71,"high":21.36,"low":20.25,"close":21.17,"volume":2715306,"rsi_14":33.3,"sma_20":23.44,"sma_60":23.98,"sma_120":25.74},{"date":"2026-05-11","open":21.32,"high":21.72,"low":20.94,"close":21.24,"volume":3327291,"rsi_14":37.84,"sma_20":23.3,"sma_60":23.89,"sma_120":25.75},{"date":"2026-05-12","open":21.3,"high":21.56,"low":20.27,"close":20.69,"volume":2313855,"rsi_14":33.15,"sma_20":23.08,"sma_60":23.79,"sma_120":25.75},{"date":"2026-05-13","open":20.17,"high":22.06,"low":19.93,"close":21.69,"volume":3663265,"rsi_14":43.63,"sma_20":22.93,"sma_60":23.7,"sma_120":25.73},{"date":"2026-05-14","open":21.75,"high":22.45,"low":21.46,"close":21.57,"volume":1865777,"rsi_14":40.52,"sma_20":22.8,"sma_60":23.62,"sma_120":25.7},{"date":"2026-05-15","open":21.13,"high":21.84,"low":21.0,"close":21.32,"volume":1600525,"rsi_14":38.33,"sma_20":22.64,"sma_60":23.54,"sma_120":25.67},{"date":"2026-05-18","open":21.3,"high":21.34,"low":19.96,"close":20.03,"volume":1412121,"rsi_14":33.96,"sma_20":22.42,"sma_60":23.43,"sma_120":25.62},{"date":"2026-05-19","open":20.02,"high":20.08,"low":19.3,"close":19.5,"volume":4512182,"rsi_14":35.31,"sma_20":22.22,"sma_60":23.33,"sma_120":25.58},{"date":"2026-05-20","open":19.65,"high":20.76,"low":19.65,"close":20.47,"volume":2192485,"rsi_14":36.1,"sma_20":22.06,"sma_60":23.23,"sma_120":25.55},{"date":"2026-05-21","open":20.16,"high":21.13,"low":20.14,"close":21.01,"volume":1428047,"rsi_14":38.64,"sma_20":21.97,"sma_60":23.13,"sma_120":25.52},{"date":"2026-05-22","open":21.01,"high":21.41,"low":20.63,"close":20.86,"volume":1163046,"rsi_14":37.25,"sma_20":21.85,"sma_60":23.0,"sma_120":25.49},{"date":"2026-05-26","open":20.97,"high":21.34,"low":20.73,"close":21.11,"volume":2609901,"rsi_14":38.99,"sma_20":21.73,"sma_60":22.9,"sma_120":25.46},{"date":"2026-05-27","open":21.33,"high":22.06,"low":21.11,"close":21.15,"volume":1504254,"rsi_14":34.56,"sma_20":21.62,"sma_60":22.84,"sma_120":25.44},{"date":"2026-05-28","open":21.15,"high":21.89,"low":21.13,"close":21.44,"volume":956977,"rsi_14":55.95,"sma_20":21.58,"sma_60":22.8,"sma_120":25.42},{"date":"2026-05-29","open":21.45,"high":21.59,"low":21.09,"close":21.46,"volume":1629709,"rsi_14":52.39,"sma_20":21.49,"sma_60":22.76,"sma_120":25.4},{"date":"2026-06-01","open":21.36,"high":21.52,"low":20.91,"close":21.47,"volume":1602388,"rsi_14":51.91,"sma_20":21.4,"sma_60":22.72,"sma_120":25.39},{"date":"2026-06-02","open":21.05,"high":21.1,"low":20.48,"close":20.79,"volume":2311607,"rsi_14":50.81,"sma_20":21.26,"sma_60":22.66,"sma_120":25.35},{"date":"2026-06-03","open":20.79,"high":21.52,"low":20.65,"close":21.35,"volume":1062795,"rsi_14":47.02,"sma_20":21.16,"sma_60":22.61,"sma_120":25.31},{"date":"2026-06-04","open":21.44,"high":22.07,"low":21.27,"close":21.95,"volume":1173406,"rsi_14":53.07,"sma_20":21.05,"sma_60":22.56,"sma_120":25.27},{"date":"2026-06-05","open":21.85,"high":22.19,"low":21.03,"close":21.23,"volume":1209414,"rsi_14":49.32,"sma_20":21.08,"sma_60":22.52,"sma_120":25.21},{"date":"2026-06-08","open":21.45,"high":21.57,"low":21.0,"close":21.54,"volume":1120840,"rsi_14":63.32,"sma_20":21.09,"sma_60":22.49,"sma_120":25.16},{"date":"2026-06-09","open":21.9,"high":22.87,"low":21.72,"close":22.79,"volume":1777447,"rsi_14":75.74,"sma_20":21.17,"sma_60":22.5,"sma_120":25.11},{"date":"2026-06-10","open":22.65,"high":24.0,"low":22.56,"close":23.23,"volume":1412384,"rsi_14":73.55,"sma_20":21.3,"sma_60":22.5,"sma_120":25.05},{"date":"2026-06-11","open":23.2,"high":25.34,"low":22.95,"close":24.59,"volume":2748967,"rsi_14":76.8,"sma_20":21.44,"sma_60":22.53,"sma_120":24.99},{"date":"2026-06-12","open":24.64,"high":24.99,"low":24.25,"close":24.38,"volume":1329450,"rsi_14":76.11,"sma_20":21.58,"sma_60":22.57,"sma_120":24.94},{"date":"2026-06-15","open":24.62,"high":25.62,"low":24.04,"close":25.58,"volume":1792609,"rsi_14":79.06,"sma_20":21.8,"sma_60":22.61,"sma_120":24.9},{"date":"2026-06-16","open":25.67,"high":25.83,"low":25.09,"close":25.67,"volume":1537144,"rsi_14":79.2,"sma_20":22.08,"sma_60":22.67,"sma_120":24.86},{"date":"2026-06-17","open":25.67,"high":26.66,"low":25.66,"close":26.22,"volume":1625101,"rsi_14":79.88,"sma_20":22.41,"sma_60":22.74,"sma_120":24.83},{"date":"2026-06-18","open":26.69,"high":27.0,"low":25.43,"close":26.21,"volume":5480646,"rsi_14":79.72,"sma_20":22.7,"sma_60":22.81,"sma_120":24.8},{"date":"2026-06-22","open":26.42,"high":27.17,"low":26.24,"close":26.66,"volume":1528828,"rsi_14":80.78,"sma_20":22.98,"sma_60":22.88,"sma_120":24.76},{"date":"2026-06-23","open":26.56,"high":27.17,"low":26.18,"close":26.27,"volume":1664015,"rsi_14":83.66,"sma_20":23.25,"sma_60":22.94,"sma_120":24.72},{"date":"2026-06-24","open":26.46,"high":28.14,"low":26.46,"close":27.37,"volume":2069683,"rsi_14":84.68,"sma_20":23.57,"sma_60":23.04,"sma_120":24.69},{"date":"2026-06-25","open":27.41,"high":28.38,"low":26.63,"close":26.69,"volume":1971901,"rsi_14":77.05,"sma_20":23.84,"sma_60":23.13,"sma_120":24.67},{"date":"2026-06-26","open":26.79,"high":27.25,"low":26.44,"close":27.0,"volume":3711679,"rsi_14":84.55,"sma_20":24.12,"sma_60":23.19,"sma_120":24.64},{"date":"2026-06-29","open":26.77,"high":27.18,"low":26.12,"close":26.76,"volume":1386238,"rsi_14":81.52,"sma_20":24.39,"sma_60":23.23,"sma_120":24.62},{"date":"2026-06-30","open":27.15,"high":27.2,"low":25.83,"close":26.22,"volume":1354101,"rsi_14":72.66,"sma_20":24.62,"sma_60":23.28,"sma_120":24.6},{"date":"2026-07-01","open":26.4,"high":26.46,"low":25.83,"close":25.84,"volume":937771,"rsi_14":67.38,"sma_20":24.88,"sma_60":23.31,"sma_120":24.57},{"date":"2026-07-02","open":25.86,"high":26.11,"low":25.53,"close":25.81,"volume":1198181,"rsi_14":59.87,"sma_20":25.1,"sma_60":23.36,"sma_120":24.55},{"date":"2026-07-06","open":25.84,"high":26.17,"low":25.25,"close":26.07,"volume":1290402,"rsi_14":63.56,"sma_20":25.31,"sma_60":23.38,"sma_120":24.53},{"date":"2026-07-07","open":26.3,"high":27.8,"low":26.1,"close":27.67,"volume":2397370,"rsi_14":65.76,"sma_20":25.63,"sma_60":23.43,"sma_120":24.53},{"date":"2026-07-08","open":27.37,"high":28.55,"low":27.28,"close":28.5,"volume":1804101,"rsi_14":69.2,"sma_20":25.98,"sma_60":23.5,"sma_120":24.53},{"date":"2026-07-09","open":28.4,"high":29.84,"low":28.26,"close":28.78,"volume":1738482,"rsi_14":68.03,"sma_20":26.28,"sma_60":23.58,"sma_120":24.24},{"date":"2026-07-10","open":28.66,"high":28.98,"low":26.96,"close":27.74,"volume":1572249,"rsi_14":59.41,"sma_20":26.5,"sma_60":23.63,"sma_120":24.51},{"date":"2026-07-13","open":27.25,"high":27.45,"low":26.01,"close":27.12,"volume":1439118,"rsi_14":52.77,"sma_20":26.63,"sma_60":23.67,"sma_120":24.49},{"date":"2026-07-14","open":27.28,"high":27.28,"low":26.49,"close":26.81,"volume":771512,"rsi_14":53.28,"sma_20":26.75,"sma_60":23.71,"sma_120":24.47},{"date":"2026-07-15","open":26.91,"high":27.98,"low":26.5,"close":27.78,"volume":1508330,"rsi_14":52.53,"sma_20":26.86,"sma_60":23.77,"sma_120":24.47},{"date":"2026-07-16","open":27.79,"high":28.05,"low":27.32,"close":27.74,"volume":1749961,"rsi_14":57.05,"sma_20":26.96,"sma_60":23.82,"sma_120":24.46},{"date":"2026-07-17","open":27.49,"high":28.87,"low":27.43,"close":28.49,"volume":1265376,"rsi_14":59.44,"sma_20":27.08,"sma_60":23.9,"sma_120":24.46},{"date":"2026-07-20","open":28.54,"high":28.98,"low":27.5,"close":27.53,"volume":1254200,"rsi_14":54.47,"sma_20":27.14,"sma_60":23.97,"sma_120":24.45},{"date":"2026-07-21","open":27.53,"high":28.5,"low":27.52,"close":28.26,"volume":1370446,"rsi_14":61.59,"sma_20":27.22,"sma_60":24.06,"sma_120":24.43},{"date":"2026-07-22","open":28.05,"high":28.46,"low":27.69,"close":27.9,"volume":802453,"rsi_14":61.73,"sma_20":27.3,"sma_60":24.14,"sma_120":24.42},{"date":"2026-07-23","open":27.3,"high":27.93,"low":26.98,"close":27.33,"volume":1031412,"rsi_14":58.15,"sma_20":27.3,"sma_60":24.2,"sma_120":24.4},{"date":"2026-07-24","open":27.5,"high":27.69,"low":26.78,"close":27.35,"volume":819355,"rsi_14":57.05,"sma_20":27.34,"sma_60":24.27,"sma_120":24.38},{"date":"2026-07-27","open":27.62,"high":28.6,"low":27.54,"close":27.84,"volume":1199084,"rsi_14":51.07,"sma_20":27.38,"sma_60":24.36,"sma_120":24.38},{"date":"2026-07-28","open":28.09,"high":28.53,"low":27.51,"close":28.42,"volume":1066059,"rsi_14":49.48,"sma_20":27.46,"sma_60":24.45,"sma_120":24.39},{"date":"2026-07-29","open":28.18,"high":28.52,"low":27.72,"close":27.86,"volume":977252,"rsi_14":44.25,"sma_20":27.54,"sma_60":24.52,"sma_120":24.41},{"date":"2026-07-30","open":28.01,"high":28.14,"low":27.33,"close":27.99,"volume":1266701,"rsi_14":51.76,"sma_20":27.65,"sma_60":24.6,"sma_120":24.42},{"date":"2026-07-31","open":27.77,"high":27.96,"low":26.32,"close":26.86,"volume":1548716,"rsi_14":48.29,"sma_20":27.7,"sma_60":24.65,"sma_120":24.42},{"date":"2026-08-03","open":26.67,"high":26.86,"low":25.63,"close":25.94,"volume":1570530,"rsi_14":44.7,"sma_20":27.7,"sma_60":24.68,"sma_120":24.44},{"date":"2026-08-04","open":26.07,"high":26.41,"low":25.84,"close":26.03,"volume":1939087,"rsi_14":38.06,"sma_20":27.61,"sma_60":24.77,"sma_120":24.43},{"date":"2026-08-05","open":26.07,"high":27.11,"low":26.06,"close":27.1,"volume":2448788,"rsi_14":46.17,"sma_20":27.54,"sma_60":24.87,"sma_120":24.43},{"date":"2026-08-06","open":29.21,"high":29.24,"low":26.23,"close":26.43,"volume":3264375,"rsi_14":37.56,"sma_20":27.43,"sma_60":24.96,"sma_120":24.43},{"date":"2026-08-07","open":26.65,"high":26.88,"low":25.27,"close":25.29,"volume":2449133,"rsi_14":36.76,"sma_20":27.3,"sma_60":25.03,"sma_120":24.43},{"date":"2026-08-10","open":24.93,"high":25.95,"low":24.76,"close":25.92,"volume":2094918},{"date":"2026-08-11","open":26.24,"high":26.82,"low":25.82,"close":26.23,"volume":1050003,"rsi_14":39.95,"sma_20":27.21,"sma_60":25.18,"sma_120":24.42},{"date":"2026-08-12","open":26.62,"high":26.62,"low":25.92,"close":26.28,"volume":1184073},{"date":"2026-08-13","open":26.57,"high":26.65,"low":25.77,"close":25.83,"volume":1585686,"rsi_14":40.75,"sma_20":27.04,"sma_60":25.36,"sma_120":24.41},{"date":"2026-08-14","open":25.39,"high":26.23,"low":25.28,"close":26.19,"volume":1109513,"rsi_14":39.8,"sma_20":26.93,"sma_60":25.47,"sma_120":24.4},{"date":"2026-08-17","open":26.2,"high":26.34,"low":25.51,"close":25.61,"volume":1710163,"rsi_14":32.63,"sma_20":26.83,"sma_60":25.56,"sma_120":24.39},{"date":"2026-08-18","open":25.51,"high":26.71,"low":25.49,"close":26.54,"volume":1972077,"rsi_14":42.2,"sma_20":26.75,"sma_60":25.65,"sma_120":24.39},{"date":"2026-08-19","open":27.0,"high":27.19,"low":26.37,"close":26.46,"volume":1025411},{"date":"2026-08-20","open":26.5,"high":26.56,"low":24.53,"close":25.35,"volume":3289276,"rsi_14":41.0,"sma_20":26.58,"sma_60":25.82,"sma_120":24.36},{"date":"2026-08-21","open":25.49,"high":25.67,"low":24.73,"close":25.08,"volume":2159329,"rsi_14":44.44,"sma_20":26.46,"sma_60":25.88,"sma_120":24.36},{"date":"2026-08-24","open":24.8,"high":25.21,"low":24.49,"close":24.78,"volume":1128432,"rsi_14":42.14,"sma_20":26.31,"sma_60":25.94,"sma_120":24.37},{"date":"2026-08-25","open":25.01,"high":25.34,"low":24.75,"close":24.86,"volume":1185616,"rsi_14":33.91,"sma_20":26.13,"sma_60":25.99,"sma_120":24.38},{"date":"2026-08-26","open":24.85,"high":25.5,"low":24.45,"close":25.14,"volume":1911324,"rsi_14":40.18,"sma_20":26.0,"sma_60":26.05,"sma_120":24.39},{"date":"2026-08-27","open":24.95,"high":25.15,"low":24.6,"close":24.87,"volume":2204696,"rsi_14":46.32,"sma_20":25.84,"sma_60":26.12,"sma_120":24.39},{"date":"2026-08-28","open":24.6,"high":24.88,"low":23.74,"close":23.78,"volume":1536018,"rsi_14":32.63,"sma_20":25.69,"sma_60":26.16,"sma_120":24.38},{"date":"2026-08-31","open":23.75,"high":24.07,"low":23.21,"close":23.97,"volume":1522731,"rsi_14":31.29,"sma_20":25.59,"sma_60":26.2,"sma_120":24.38},{"date":"2026-09-01","open":23.79,"high":24.11,"low":23.54,"close":23.75,"volume":1101734},{"date":"2026-09-02","open":23.95,"high":24.45,"low":23.4,"close":23.85,"volume":1950718,"rsi_14":33.11,"sma_20":25.31,"sma_60":26.28,"sma_120":24.39},{"date":"2026-09-03","open":24.13,"high":24.13,"low":23.47,"close":23.66,"volume":1122316,"rsi_14":27.77,"sma_20":25.17,"sma_60":26.29,"sma_120":24.39},{"date":"2026-09-04","open":23.27,"high":24.02,"low":23.27,"close":23.9,"volume":1631999,"rsi_14":34.02,"sma_20":25.1,"sma_60":26.3,"sma_120":24.4},{"date":"2026-09-08","open":24.84,"high":25.13,"low":24.09,"close":24.39,"volume":4560362,"rsi_14":28.11,"sma_20":25.03,"sma_60":26.3,"sma_120":24.42},{"date":"2026-09-09","open":24.05,"high":24.46,"low":23.74,"close":23.84,"volume":2314509,"rsi_14":25.65,"sma_20":24.91,"sma_60":26.29,"sma_120":24.43},{"date":"2026-09-10","open":23.7,"high":23.84,"low":23.25,"close":23.38,"volume":1785461,"rsi_14":29.18,"sma_20":24.76,"sma_60":26.25,"sma_120":24.43},{"date":"2026-09-11","open":23.63,"high":24.18,"low":23.55,"close":23.89,"volume":2044715,"rsi_14":37.97,"sma_20":24.66,"sma_60":26.22,"sma_120":24.45},{"date":"2026-09-14","open":23.79,"high":24.75,"low":23.79,"close":24.27,"volume":2031572},{"date":"2026-09-15","open":24.23,"high":24.28,"low":23.1,"close":23.51,"volume":3459265,"rsi_14":38.22,"sma_20":24.46,"sma_60":26.15,"sma_120":24.48},{"date":"2026-09-16","open":23.63,"high":26.39,"low":23.63,"close":26.14,"volume":5156098,"rsi_14":56.19,"sma_20":24.44,"sma_60":26.14,"sma_120":24.51},{"date":"2026-09-17","open":25.95,"high":26.62,"low":24.34,"close":26.46,"volume":5862795,"rsi_14":59.78,"sma_20":24.44,"sma_60":26.14,"sma_120":24.54},{"date":"2026-09-18","open":26.14,"high":26.75,"low":25.13,"close":25.38,"volume":19137072,"rsi_14":59.85,"sma_20":24.44,"sma_60":26.11,"sma_120":24.58},{"date":"2026-09-21","open":25.57,"high":26.08,"low":25.19,"close":25.96,"volume":1888258,"rsi_14":61.69,"sma_20":24.49,"sma_60":26.1,"sma_120":24.61},{"date":"2026-09-22","open":25.9,"high":28.29,"low":25.69,"close":27.78,"volume":2857941,"rsi_14":69.93,"sma_20":24.64,"sma_60":26.11,"sma_120":24.65},{"date":"2026-09-23","open":27.79,"high":28.02,"low":26.07,"close":26.38,"volume":2512212,"rsi_14":61.09,"sma_20":24.71,"sma_60":26.1,"sma_120":24.67},{"date":"2026-09-24","open":26.22,"high":26.68,"low":25.19,"close":26.27,"volume":2177536,"rsi_14":61.52,"sma_20":24.77,"sma_60":26.1,"sma_120":24.69},{"date":"2026-09-25","open":26.55,"high":27.09,"low":25.8,"close":26.92,"volume":2039977,"rsi_14":62.86,"sma_20":24.87,"sma_60":26.12,"sma_120":24.72},{"date":"2026-09-28","open":26.7,"high":27.55,"low":26.43,"close":27.33,"volume":3065558,"rsi_14":62.61,"sma_20":25.05,"sma_60":26.15,"sma_120":24.75},{"date":"2026-09-29","open":27.21,"high":27.64,"low":26.73,"close":26.75,"volume":2936918,"rsi_14":62.45,"sma_20":25.19,"sma_60":26.16,"sma_120":24.77},{"date":"2026-09-30","open":27.0,"high":27.39,"low":26.41,"close":26.43,"volume":2391395},{"date":"2026-10-01","open":26.1,"high":26.43,"low":25.22,"close":25.29,"volume":1637458,"rsi_14":55.77,"sma_20":25.4,"sma_60":26.08,"sma_120":24.79},{"date":"2026-10-02","open":25.64,"high":25.78,"low":25.01,"close":25.16,"volume":1778472,"rsi_14":53.73,"sma_20":25.47,"sma_60":26.02,"sma_120":24.8},{"date":"2026-10-05","open":25.09,"high":25.39,"low":24.69,"close":25.15,"volume":2310342,"rsi_14":57.33,"sma_20":25.53,"sma_60":25.98,"sma_120":24.8},{"date":"2026-10-06","open":25.37,"high":25.37,"low":23.89,"close":23.92,"volume":2573025},{"date":"2026-10-07","open":23.74,"high":24.38,"low":23.51,"close":24.17,"volume":1725984,"rsi_14":38.21,"sma_20":25.53,"sma_60":25.88,"sma_120":24.8},{"date":"2026-10-08","open":23.91,"high":24.57,"low":23.37,"close":24.49,"volume":2605942,"rsi_14":45.03,"sma_20":25.58,"sma_60":25.83,"sma_120":24.8},{"date":"2026-10-09","open":24.5,"high":26.97,"low":24.3,"close":26.58,"volume":1731706,"rsi_14":52.96,"sma_20":25.72,"sma_60":25.81,"sma_120":24.81},{"date":"2026-10-12","open":26.54,"high":26.82,"low":25.97,"close":26.22,"volume":1556742,"rsi_14":41.33,"sma_20":25.81,"sma_60":25.77,"sma_120":24.84},{"date":"2026-10-13","open":25.93,"high":26.57,"low":25.6,"close":26.09,"volume":1888671,"rsi_14":48.12,"sma_20":25.94,"sma_60":25.75,"sma_120":24.86},{"date":"2026-10-14","open":26.01,"high":26.94,"low":25.86,"close":26.41,"volume":1647289,"rsi_14":50.88,"sma_20":25.96,"sma_60":25.72,"sma_120":24.89},{"date":"2026-10-15","open":26.93,"high":29.46,"low":26.93,"close":29.1,"volume":3955754,"rsi_14":60.92,"sma_20":26.09,"sma_60":25.74,"sma_120":24.94},{"date":"2026-10-16","open":29.18,"high":29.37,"low":28.15,"close":28.82,"volume":1801749,"rsi_14":57.56,"sma_20":26.26,"sma_60":25.76,"sma_120":24.98},{"date":"2026-10-19","open":29.41,"high":33.01,"low":28.99,"close":31.89,"volume":5795572,"rsi_14":70.83,"sma_20":26.56,"sma_60":25.84,"sma_120":25.05},{"date":"2026-10-20","open":31.89,"high":33.3,"low":31.75,"close":32.82,"volume":4490710,"rsi_14":74.67,"sma_20":26.81,"sma_60":25.92,"sma_120":25.14},{"date":"2026-10-21","open":32.65,"high":32.94,"low":31.65,"close":31.87,"volume":1688764,"rsi_14":75.78,"sma_20":27.08,"sma_60":25.98,"sma_120":25.21},{"date":"2026-10-22","open":31.68,"high":32.5,"low":31.35,"close":32.2,"volume":2075750,"rsi_14":77.16,"sma_20":27.38,"sma_60":26.05,"sma_120":25.29},{"date":"2026-10-23","open":32.13,"high":32.13,"low":30.91,"close":31.2,"volume":1894041,"rsi_14":71.68,"sma_20":27.59,"sma_60":26.1,"sma_120":25.35}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":4.7,"ttm_eps":null,"close":9.3},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":5.59,"ttm_eps":null,"close":9.3},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":8.33,"ttm_eps":null,"close":13.93},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":10.32,"ttm_eps":null,"close":15.64},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":9.5,"ttm_eps":null,"close":14.02},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":11.23,"ttm_eps":null,"close":18.85},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":14.43,"ttm_eps":null,"close":29.04},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":11.7,"ttm_eps":null,"close":23.56},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":124.86,"pbr":11.19,"ttm_eps":null,"close":26.22}],"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":"Arcutis Biotherapeutics Inc","phase":"above-fold","symbol_resolved":true}