{"status":"ok","report":{"price_analysis":{"current":11.39,"change_1d":-0.7,"change_7d":0.9,"change_30d":-6.4,"high_30d":12.425,"low_30d":10.66,"position_in_range":41.0,"support":10.84,"resistance":12.25},"summary":"Li Auto Inc(LI)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 92.38억. 현재가 $11.39, 전일 대비 -0.7%, 30일 -6.4%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 92.38억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"eps":null,"revenue":null,"net_income":null,"operating_income":null,"roe":null,"roa":null,"profit_margin":null,"operating_margin":null,"gross_margin":null,"gross_profit":null,"total_assets":null,"total_equity":null,"total_debt":null,"debt_ratio":null,"current_ratio":null,"net_debt_to_equity":null,"market_cap":9238167030,"eps_basis":null},"technical":{"analysis":"RSI(14) 57.9로 중립 구간입니다. MACD(-0.07)가 시그널선(-0.13)을 상회합니다(골든크로스). SMA20 11, SMA60 12 — 혼조세입니다. 볼린저밴드 11~12 (현재 위치 57%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 58","rsi_14":57.941176470588246,"macd":-0.06977732634749323,"macd_signal":-0.13097375245179144,"sma_20":11.3035,"sma_60":11.961,"bb_upper":11.932857608995077,"bb_lower":10.674142391004922,"atr_14":0.40964285714285725},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 58","metrics":[{"name":"RSI (14)","value":57.9,"unit":"","percentile":58,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-6.4,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 58"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO MANUFACTURERS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","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":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:45:01.960262+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":true,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":true,"reason":"reporting_currency_unverified_or_mismatch"},"fundamentals_history":[{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.5070619555524669,"dividend_yield":null,"eps":4.23,"revenue":6244869451.42236,"operating_income":454376495.12088,"net_income":3403775250.0000005,"market_cap":null,"profit_margin":0.5450514660838491,"operating_margin":0.07275996698656192,"roa":0.2628458426592907,"gross_margin":0.23451692350854067,"total_equity":6712740351.99788,"total_assets":12949701678.98788},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.32999302911233136,"dividend_yield":null,"eps":3.29,"revenue":5230126648.413033,"operating_income":344383613.9178512,"net_income":2647380750.0,"market_cap":null,"profit_margin":0.5061790904821186,"operating_margin":0.06584613281254803,"roa":0.1472622499385852,"gross_margin":0.22043264512516159,"total_equity":8022535376.3422,"total_assets":17977321079.258762},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.23975162225113744,"dividend_yield":null,"eps":2.18,"revenue":4423673543.849676,"operating_income":231656155.15198794,"net_income":1754191500.0000002,"market_cap":null,"profit_margin":0.39654632798093536,"operating_margin":0.052367371338706545,"roa":0.11367486468076227,"gross_margin":0.2176155168761906,"total_equity":7316703359.62316,"total_assets":15431656812.84396},{"fiscal_year":2023,"fiscal_quarter":"Q1","report_date":"2023-03-31","per":null,"pbr":null,"roe":0.10452739752418148,"dividend_yield":null,"eps":0.9,"revenue":2824523294.2814736,"operating_income":49989725.72295388,"net_income":724207500.0,"market_cap":null,"profit_margin":0.2563999034691021,"operating_margin":0.017698464666290065,"roa":0.05147834484455137,"gross_margin":0.20386944107111557,"total_equity":6928398842.3462,"total_assets":14068197067.852161}],"current_price":11.39,"change_pct":-0.7,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-07-30","close":16.46},{"date":"2020-07-31","close":16.0},{"date":"2020-08-03","close":16.36},{"date":"2020-08-04","close":16.69},{"date":"2020-08-05","close":16.75},{"date":"2020-08-06","close":18.5},{"date":"2020-08-07","close":16.89},{"date":"2020-08-10","close":16.42},{"date":"2020-08-11","close":16.0},{"date":"2020-08-12","close":15.66},{"date":"2020-08-13","close":15.16},{"date":"2020-08-14","close":14.6},{"date":"2020-08-17","close":15.42},{"date":"2020-08-18","close":15.96},{"date":"2020-08-19","close":15.04},{"date":"2020-08-20","close":14.75},{"date":"2020-08-21","close":15.02},{"date":"2020-08-24","close":17.09},{"date":"2020-08-25","close":18.23},{"date":"2020-08-26","close":23.38},{"date":"2020-08-27","close":19.38},{"date":"2020-08-28","close":17.6},{"date":"2020-08-31","close":16.3},{"date":"2020-09-01","close":18.29},{"date":"2020-09-02","close":17.87},{"date":"2020-09-03","close":16.91},{"date":"2020-09-04","close":16.83},{"date":"2020-09-08","close":15.79},{"date":"2020-09-09","close":15.8},{"date":"2020-09-10","close":16.05},{"date":"2020-09-11","close":16.21},{"date":"2020-09-14","close":17.47},{"date":"2020-09-15","close":18.19},{"date":"2020-09-16","close":17.52},{"date":"2020-09-17","close":17.26},{"date":"2020-09-18","close":17.03},{"date":"2020-09-21","close":16.43},{"date":"2020-09-22","close":16.74},{"date":"2020-09-23","close":15.68},{"date":"2020-09-24","close":15.09},{"date":"2020-09-25","close":15.8},{"date":"2020-09-28","close":16.08},{"date":"2020-09-29","close":17.03},{"date":"2020-09-30","close":17.39},{"date":"2020-10-01","close":16.8},{"date":"2020-10-02","close":16.92},{"date":"2020-10-05","close":17.52},{"date":"2020-10-06","close":17.35},{"date":"2020-10-07","close":17.77},{"date":"2020-10-08","close":17.93},{"date":"2020-10-09","close":17.6},{"date":"2020-10-12","close":19.16},{"date":"2020-10-13","close":19.43},{"date":"2020-10-14","close":20.78},{"date":"2020-10-15","close":20.5},{"date":"2020-10-16","close":19.77},{"date":"2020-10-19","close":19.18},{"date":"2020-10-20","close":20.49},{"date":"2020-10-21","close":19.39},{"date":"2020-10-22","close":18.98},{"date":"2020-10-23","close":18.4},{"date":"2020-10-26","close":19.08},{"date":"2020-10-27","close":19.21},{"date":"2020-10-28","close":18.69},{"date":"2020-10-29","close":20.62},{"date":"2020-10-30","close":20.17},{"date":"2020-11-02","close":22.88},{"date":"2020-11-03","close":24.05},{"date":"2020-11-04","close":25.31},{"date":"2020-11-05","close":28.09},{"date":"2020-11-06","close":26.46},{"date":"2020-11-09","close":26.3},{"date":"2020-11-10","close":25.24},{"date":"2020-11-11","close":24.97},{"date":"2020-11-12","close":31.78},{"date":"2020-11-13","close":31.2},{"date":"2020-11-16","close":35.55},{"date":"2020-11-17","close":35.05},{"date":"2020-11-18","close":35.49},{"date":"2020-11-19","close":36.74},{"date":"2020-11-20","close":38.12},{"date":"2020-11-23","close":43.64},{"date":"2020-11-24","close":43.96},{"date":"2020-11-25","close":40.72},{"date":"2020-11-27","close":39.48},{"date":"2020-11-30","close":35.99},{"date":"2020-12-01","close":34.86},{"date":"2020-12-02","close":34.75},{"date":"2020-12-03","close":32.31},{"date":"2020-12-04","close":30.53},{"date":"2020-12-07","close":31.49},{"date":"2020-12-08","close":33.31},{"date":"2020-12-09","close":32.03},{"date":"2020-12-10","close":32.49},{"date":"2020-12-11","close":31.36},{"date":"2020-12-14","close":31.33},{"date":"2020-12-15","close":32.15},{"date":"2020-12-16","close":31.36},{"date":"2020-12-17","close":30.69},{"date":"2020-12-18","close":31.77},{"date":"2020-12-21","close":32.86},{"date":"2020-12-22","close":31.29},{"date":"2020-12-23","close":30.56},{"date":"2020-12-24","close":29.32},{"date":"2020-12-28","close":27.01},{"date":"2020-12-29","close":28.67},{"date":"2020-12-30","close":29.06},{"date":"2020-12-31","close":28.83},{"date":"2021-01-04","close":32.46},{"date":"2021-01-05","close":30.99},{"date":"2021-01-06","close":31.76},{"date":"2021-01-07","close":35.09},{"date":"2021-01-08","close":34.3},{"date":"2021-01-11","close":32.79},{"date":"2021-01-12","close":36.75},{"date":"2021-01-13","close":35.55},{"date":"2021-01-14","close":34.7},{"date":"2021-01-15","close":32.6},{"date":"2021-01-19","close":35.44},{"date":"2021-01-20","close":35.6},{"date":"2021-01-21","close":35.37},{"date":"2021-01-22","close":34.44},{"date":"2021-01-25","close":31.99},{"date":"2021-01-26","close":32.5},{"date":"2021-01-27","close":31.56},{"date":"2021-01-28","close":32.21},{"date":"2021-01-29","close":32.25},{"date":"2021-02-01","close":32.04},{"date":"2021-02-02","close":30.2},{"date":"2021-02-03","close":30.73},{"date":"2021-02-04","close":30.84},{"date":"2021-02-05","close":30.4},{"date":"2021-02-08","close":30.36},{"date":"2021-02-09","close":31.87},{"date":"2021-02-10","close":31.5},{"date":"2021-02-11","close":31.99},{"date":"2021-02-12","close":31.85},{"date":"2021-02-16","close":30.4},{"date":"2021-02-17","close":29.74},{"date":"2021-02-18","close":29.44},{"date":"2021-02-19","close":29.84},{"date":"2021-02-22","close":27.84},{"date":"2021-02-23","close":26.99},{"date":"2021-02-24","close":28.68},{"date":"2021-02-25","close":25.87},{"date":"2021-02-26","close":25.37},{"date":"2021-03-01","close":25.86},{"date":"2021-03-02","close":23.74},{"date":"2021-03-03","close":22.77},{"date":"2021-03-04","close":22.32},{"date":"2021-03-05","close":22.46},{"date":"2021-03-08","close":21.33},{"date":"2021-03-09","close":23.08},{"date":"2021-03-10","close":23.34},{"date":"2021-03-11","close":26.02},{"date":"2021-03-12","close":25.69},{"date":"2021-03-15","close":25.9},{"date":"2021-03-16","close":25.84},{"date":"2021-03-17","close":25.43},{"date":"2021-03-18","close":25.06},{"date":"2021-03-19","close":26.28},{"date":"2021-03-22","close":26.82},{"date":"2021-03-23","close":26.37},{"date":"2021-03-24","close":22.89},{"date":"2021-03-25","close":23.5},{"date":"2021-03-26","close":23.7},{"date":"2021-03-29","close":22.6},{"date":"2021-03-30","close":23.08},{"date":"2021-03-31","close":25.0},{"date":"2021-04-01","close":25.25},{"date":"2021-04-05","close":24.94},{"date":"2021-04-06","close":25.53},{"date":"2021-04-07","close":22.23},{"date":"2021-04-08","close":23.23},{"date":"2021-04-09","close":22.76},{"date":"2021-04-12","close":21.78},{"date":"2021-04-13","close":21.82},{"date":"2021-04-14","close":21.1},{"date":"2021-04-15","close":19.68},{"date":"2021-04-16","close":19.28},{"date":"2021-04-19","close":19.25},{"date":"2021-04-20","close":19.16},{"date":"2021-04-21","close":19.78},{"date":"2021-04-22","close":20.04},{"date":"2021-04-23","close":20.6},{"date":"2021-04-26","close":20.81},{"date":"2021-04-27","close":20.63},{"date":"2021-04-28","close":20.16},{"date":"2021-04-29","close":19.55},{"date":"2021-04-30","close":19.74},{"date":"2021-05-03","close":19.44},{"date":"2021-05-04","close":19.42},{"date":"2021-05-05","close":18.82},{"date":"2021-05-06","close":17.99},{"date":"2021-05-07","close":18.26},{"date":"2021-05-10","close":17.01},{"date":"2021-05-11","close":17.01},{"date":"2021-05-12","close":17.78},{"date":"2021-05-13","close":17.23},{"date":"2021-05-14","close":18.35},{"date":"2021-05-17","close":18.85},{"date":"2021-05-18","close":19.41},{"date":"2021-05-19","close":19.55},{"date":"2021-05-20","close":20.27},{"date":"2021-05-21","close":20.49},{"date":"2021-05-24","close":20.81},{"date":"2021-05-25","close":19.99},{"date":"2021-05-26","close":22.82},{"date":"2021-05-27","close":23.65},{"date":"2021-05-28","close":23.3},{"date":"2021-06-01","close":23.81},{"date":"2021-06-02","close":24.34},{"date":"2021-06-03","close":24.96},{"date":"2021-06-04","close":25.64},{"date":"2021-06-07","close":26.68},{"date":"2021-06-08","close":28.47},{"date":"2021-06-09","close":27.43},{"date":"2021-06-10","close":27.0},{"date":"2021-06-11","close":28.11},{"date":"2021-06-14","close":28.24},{"date":"2021-06-15","close":28.21},{"date":"2021-06-16","close":28.4},{"date":"2021-06-17","close":30.88},{"date":"2021-06-18","close":30.11},{"date":"2021-06-21","close":30.11},{"date":"2021-06-22","close":28.93},{"date":"2021-06-23","close":31.18},{"date":"2021-06-24","close":30.68},{"date":"2021-06-25","close":31.68},{"date":"2021-06-28","close":33.71},{"date":"2021-06-29","close":34.25},{"date":"2021-06-30","close":34.94},{"date":"2021-07-01","close":34.69},{"date":"2021-07-02","close":32.67},{"date":"2021-07-06","close":33.58},{"date":"2021-07-07","close":32.03},{"date":"2021-07-08","close":31.79},{"date":"2021-07-09","close":31.82},{"date":"2021-07-12","close":32.81},{"date":"2021-07-13","close":32.52},{"date":"2021-07-14","close":30.33},{"date":"2021-07-15","close":30.98},{"date":"2021-07-16","close":30.32},{"date":"2021-07-19","close":30.54},{"date":"2021-07-20","close":30.73},{"date":"2021-07-21","close":33.41},{"date":"2021-07-22","close":32.93},{"date":"2021-07-23","close":30.28},{"date":"2021-07-26","close":30.77},{"date":"2021-07-27","close":26.48},{"date":"2021-07-28","close":30.64},{"date":"2021-07-29","close":30.66},{"date":"2021-07-30","close":33.39},{"date":"2021-08-02","close":33.68},{"date":"2021-08-03","close":32.54},{"date":"2021-08-04","close":32.69},{"date":"2021-08-05","close":31.35},{"date":"2021-08-06","close":30.35},{"date":"2021-08-09","close":30.68},{"date":"2021-08-10","close":30.39},{"date":"2021-08-11","close":30.72},{"date":"2021-08-12","close":30.11},{"date":"2021-08-13","close":28.66},{"date":"2021-08-16","close":27.66},{"date":"2021-08-17","close":28.03},{"date":"2021-08-18","close":28.51},{"date":"2021-08-19","close":27.54},{"date":"2021-08-20","close":28.56},{"date":"2021-08-23","close":29.2},{"date":"2021-08-24","close":30.46},{"date":"2021-08-25","close":30.64},{"date":"2021-08-26","close":29.62},{"date":"2021-08-27","close":29.34},{"date":"2021-08-30","close":29.03},{"date":"2021-08-31","close":30.86},{"date":"2021-09-01","close":30.47},{"date":"2021-09-02","close":31.2},{"date":"2021-09-03","close":30.28},{"date":"2021-09-07","close":30.99},{"date":"2021-09-08","close":30.22},{"date":"2021-09-09","close":30.62},{"date":"2021-09-10","close":30.19},{"date":"2021-09-13","close":29.58},{"date":"2021-09-14","close":29.81},{"date":"2021-09-15","close":29.74},{"date":"2021-09-16","close":28.88},{"date":"2021-09-17","close":29.09},{"date":"2021-09-20","close":26.91},{"date":"2021-09-21","close":27.06},{"date":"2021-09-22","close":27.31},{"date":"2021-09-23","close":27.27},{"date":"2021-09-24","close":26.11},{"date":"2021-09-27","close":26.91},{"date":"2021-09-28","close":26.13},{"date":"2021-09-29","close":25.73},{"date":"2021-09-30","close":26.29},{"date":"2021-10-01","close":26.29},{"date":"2021-10-04","close":25.58},{"date":"2021-10-05","close":26.99},{"date":"2021-10-06","close":27.39},{"date":"2021-10-07","close":28.78},{"date":"2021-10-08","close":28.49},{"date":"2021-10-11","close":28.22},{"date":"2021-10-12","close":28.03},{"date":"2021-10-13","close":28.69},{"date":"2021-10-14","close":29.45},{"date":"2021-10-15","close":30.64},{"date":"2021-10-18","close":30.43},{"date":"2021-10-19","close":31.12},{"date":"2021-10-20","close":31.22},{"date":"2021-10-21","close":32.04},{"date":"2021-10-22","close":32.29},{"date":"2021-10-25","close":34.25},{"date":"2021-10-26","close":33.08},{"date":"2021-10-27","close":32.67},{"date":"2021-10-28","close":33.41},{"date":"2021-10-29","close":32.63},{"date":"2021-11-01","close":32.34},{"date":"2021-11-02","close":31.19},{"date":"2021-11-03","close":30.96},{"date":"2021-11-04","close":31.96},{"date":"2021-11-05","close":31.0},{"date":"2021-11-08","close":31.35},{"date":"2021-11-09","close":29.98},{"date":"2021-11-10","close":29.64},{"date":"2021-11-11","close":30.64},{"date":"2021-11-12","close":30.4},{"date":"2021-11-15","close":29.85},{"date":"2021-11-16","close":32.76},{"date":"2021-11-17","close":32.18},{"date":"2021-11-18","close":30.98},{"date":"2021-11-19","close":30.6},{"date":"2021-11-22","close":31.19},{"date":"2021-11-23","close":31.74},{"date":"2021-11-24","close":32.62},{"date":"2021-11-26","close":32.4},{"date":"2021-11-29","close":34.48},{"date":"2021-11-30","close":35.44},{"date":"2021-12-01","close":35.1},{"date":"2021-12-02","close":33.91},{"date":"2021-12-03","close":28.5},{"date":"2021-12-06","close":30.51},{"date":"2021-12-07","close":30.94},{"date":"2021-12-08","close":31.59},{"date":"2021-12-09","close":31.09},{"date":"2021-12-10","close":32.46},{"date":"2021-12-13","close":31.36},{"date":"2021-12-14","close":31.06},{"date":"2021-12-15","close":30.44},{"date":"2021-12-16","close":29.99},{"date":"2021-12-17","close":29.94},{"date":"2021-12-20","close":28.25},{"date":"2021-12-21","close":29.97},{"date":"2021-12-22","close":30.4},{"date":"2021-12-23","close":30.42},{"date":"2021-12-27","close":29.9},{"date":"2021-12-28","close":29.84},{"date":"2021-12-29","close":29.42},{"date":"2021-12-30","close":31.95},{"date":"2021-12-31","close":32.1},{"date":"2022-01-03","close":32.34},{"date":"2022-01-04","close":30.33},{"date":"2022-01-05","close":29.17},{"date":"2022-01-06","close":28.38},{"date":"2022-01-07","close":29.18},{"date":"2022-01-10","close":27.54},{"date":"2022-01-11","close":29.81},{"date":"2022-01-12","close":30.75},{"date":"2022-01-13","close":30.77},{"date":"2022-01-14","close":31.13},{"date":"2022-01-18","close":30.47},{"date":"2022-01-19","close":29.26},{"date":"2022-01-20","close":29.17},{"date":"2022-01-21","close":27.9},{"date":"2022-01-24","close":27.27},{"date":"2022-01-25","close":25.43},{"date":"2022-01-26","close":25.09},{"date":"2022-01-27","close":23.45},{"date":"2022-01-28","close":23.97},{"date":"2022-01-31","close":26.09},{"date":"2022-02-01","close":27.29},{"date":"2022-02-02","close":27.5},{"date":"2022-02-03","close":26.83},{"date":"2022-02-04","close":28.7},{"date":"2022-02-07","close":28.63},{"date":"2022-02-08","close":29.0},{"date":"2022-02-09","close":30.13},{"date":"2022-02-10","close":29.37},{"date":"2022-02-11","close":28.14},{"date":"2022-02-14","close":28.48},{"date":"2022-02-15","close":30.18},{"date":"2022-02-16","close":29.79},{"date":"2022-02-17","close":29.63},{"date":"2022-02-18","close":28.55},{"date":"2022-02-22","close":27.69},{"date":"2022-02-23","close":27.6},{"date":"2022-02-24","close":27.36},{"date":"2022-02-25","close":27.89},{"date":"2022-02-28","close":30.45},{"date":"2022-03-01","close":30.42},{"date":"2022-03-02","close":30.09},{"date":"2022-03-03","close":27.9},{"date":"2022-03-04","close":27.23},{"date":"2022-03-07","close":25.7},{"date":"2022-03-08","close":24.24},{"date":"2022-03-09","close":27.63},{"date":"2022-03-10","close":25.99},{"date":"2022-03-11","close":22.17},{"date":"2022-03-14","close":17.6},{"date":"2022-03-15","close":19.75},{"date":"2022-03-16","close":26.05},{"date":"2022-03-17","close":25.1},{"date":"2022-03-18","close":28.19},{"date":"2022-03-21","close":26.33},{"date":"2022-03-22","close":27.33},{"date":"2022-03-23","close":27.28},{"date":"2022-03-24","close":27.86},{"date":"2022-03-25","close":26.4},{"date":"2022-03-28","close":26.48},{"date":"2022-03-29","close":26.6},{"date":"2022-03-30","close":27.13},{"date":"2022-03-31","close":25.81},{"date":"2022-04-01","close":27.24},{"date":"2022-04-04","close":28.66},{"date":"2022-04-05","close":27.8},{"date":"2022-04-06","close":27.52},{"date":"2022-04-07","close":26.39},{"date":"2022-04-08","close":25.86},{"date":"2022-04-11","close":25.25},{"date":"2022-04-12","close":24.93},{"date":"2022-04-13","close":26.03},{"date":"2022-04-14","close":25.71},{"date":"2022-04-18","close":25.66},{"date":"2022-04-19","close":25.34},{"date":"2022-04-20","close":23.49},{"date":"2022-04-21","close":22.47},{"date":"2022-04-22","close":22.33},{"date":"2022-04-25","close":22.31},{"date":"2022-04-26","close":21.15},{"date":"2022-04-27","close":22.18},{"date":"2022-04-28","close":22.12},{"date":"2022-04-29","close":22.43},{"date":"2022-05-02","close":23.33},{"date":"2022-05-03","close":22.93},{"date":"2022-05-04","close":23.59},{"date":"2022-05-05","close":21.67},{"date":"2022-05-06","close":20.92},{"date":"2022-05-09","close":18.9},{"date":"2022-05-10","close":19.67},{"date":"2022-05-11","close":20.13},{"date":"2022-05-12","close":20.12},{"date":"2022-05-13","close":21.82},{"date":"2022-05-16","close":22.02},{"date":"2022-05-17","close":23.74},{"date":"2022-05-18","close":23.41},{"date":"2022-05-19","close":23.99},{"date":"2022-05-20","close":24.0},{"date":"2022-05-23","close":23.47},{"date":"2022-05-24","close":21.76},{"date":"2022-05-25","close":22.4},{"date":"2022-05-26","close":24.18},{"date":"2022-05-27","close":24.28},{"date":"2022-05-31","close":25.07},{"date":"2022-06-01","close":25.46},{"date":"2022-06-02","close":26.41},{"date":"2022-06-03","close":26.21},{"date":"2022-06-06","close":29.07},{"date":"2022-06-07","close":29.72},{"date":"2022-06-08","close":29.96},{"date":"2022-06-09","close":29.49},{"date":"2022-06-10","close":29.93},{"date":"2022-06-13","close":29.05},{"date":"2022-06-14","close":32.22},{"date":"2022-06-15","close":32.49},{"date":"2022-06-16","close":31.8},{"date":"2022-06-17","close":33.15},{"date":"2022-06-21","close":35.75},{"date":"2022-06-22","close":36.8},{"date":"2022-06-23","close":39.24},{"date":"2022-06-24","close":40.79},{"date":"2022-06-27","close":39.13},{"date":"2022-06-28","close":37.07},{"date":"2022-06-29","close":38.08},{"date":"2022-06-30","close":38.31},{"date":"2022-07-01","close":37.7},{"date":"2022-07-05","close":40.0},{"date":"2022-07-06","close":38.6},{"date":"2022-07-07","close":39.28},{"date":"2022-07-08","close":38.9},{"date":"2022-07-11","close":37.33},{"date":"2022-07-12","close":36.99},{"date":"2022-07-13","close":38.03},{"date":"2022-07-14","close":38.18},{"date":"2022-07-15","close":38.45},{"date":"2022-07-18","close":39.16},{"date":"2022-07-19","close":37.31},{"date":"2022-07-20","close":35.88},{"date":"2022-07-21","close":36.58},{"date":"2022-07-22","close":34.36},{"date":"2022-07-25","close":34.6},{"date":"2022-07-26","close":33.55},{"date":"2022-07-27","close":33.68},{"date":"2022-07-28","close":32.93},{"date":"2022-07-29","close":32.84},{"date":"2022-08-01","close":34.1},{"date":"2022-08-02","close":34.12},{"date":"2022-08-03","close":33.98},{"date":"2022-08-04","close":34.32},{"date":"2022-08-05","close":33.63},{"date":"2022-08-08","close":33.2},{"date":"2022-08-09","close":30.87},{"date":"2022-08-10","close":31.52},{"date":"2022-08-11","close":32.71},{"date":"2022-08-12","close":32.49},{"date":"2022-08-15","close":32.56},{"date":"2022-08-16","close":31.09},{"date":"2022-08-17","close":30.91},{"date":"2022-08-18","close":30.84},{"date":"2022-08-19","close":29.94},{"date":"2022-08-22","close":30.85},{"date":"2022-08-23","close":29.36},{"date":"2022-08-24","close":29.7},{"date":"2022-08-25","close":31.07},{"date":"2022-08-26","close":30.3},{"date":"2022-08-29","close":29.11},{"date":"2022-08-30","close":28.8},{"date":"2022-08-31","close":28.77},{"date":"2022-09-01","close":27.9},{"date":"2022-09-02","close":26.58},{"date":"2022-09-06","close":26.44},{"date":"2022-09-07","close":26.66},{"date":"2022-09-08","close":26.03},{"date":"2022-09-09","close":26.33},{"date":"2022-09-12","close":26.06},{"date":"2022-09-13","close":26.8},{"date":"2022-09-14","close":26.67},{"date":"2022-09-15","close":25.81},{"date":"2022-09-16","close":24.09},{"date":"2022-09-19","close":25.23},{"date":"2022-09-20","close":25.34},{"date":"2022-09-21","close":23.1},{"date":"2022-09-22","close":24.23},{"date":"2022-09-23","close":25.0},{"date":"2022-09-26","close":26.39},{"date":"2022-09-27","close":25.72},{"date":"2022-09-28","close":24.9},{"date":"2022-09-29","close":23.37},{"date":"2022-09-30","close":23.01},{"date":"2022-10-03","close":23.46},{"date":"2022-10-04","close":24.6},{"date":"2022-10-05","close":23.9},{"date":"2022-10-06","close":20.95},{"date":"2022-10-07","close":19.57},{"date":"2022-10-10","close":19.0},{"date":"2022-10-11","close":19.68},{"date":"2022-10-12","close":20.39},{"date":"2022-10-13","close":20.04},{"date":"2022-10-14","close":18.72},{"date":"2022-10-17","close":18.95},{"date":"2022-10-18","close":18.92},{"date":"2022-10-19","close":16.8},{"date":"2022-10-20","close":17.3},{"date":"2022-10-21","close":17.77},{"date":"2022-10-24","close":14.68},{"date":"2022-10-25","close":15.9},{"date":"2022-10-26","close":16.27},{"date":"2022-10-27","close":14.985},{"date":"2022-10-28","close":14.26},{"date":"2022-10-31","close":13.62},{"date":"2022-11-01","close":14.56},{"date":"2022-11-02","close":16.32},{"date":"2022-11-03","close":16.75},{"date":"2022-11-04","close":18.31},{"date":"2022-11-07","close":18.16},{"date":"2022-11-08","close":18.47},{"date":"2022-11-09","close":16.18},{"date":"2022-11-10","close":17.41},{"date":"2022-11-11","close":18.97},{"date":"2022-11-14","close":17.96},{"date":"2022-11-15","close":18.94},{"date":"2022-11-16","close":17.77},{"date":"2022-11-17","close":18.36},{"date":"2022-11-18","close":17.88},{"date":"2022-11-21","close":17.57},{"date":"2022-11-22","close":16.73},{"date":"2022-11-23","close":17.33},{"date":"2022-11-25","close":16.81},{"date":"2022-11-28","close":17.04},{"date":"2022-11-29","close":18.53},{"date":"2022-11-30","close":22.0},{"date":"2022-12-01","close":21.3},{"date":"2022-12-02","close":22.78},{"date":"2022-12-05","close":22.11},{"date":"2022-12-06","close":23.1},{"date":"2022-12-07","close":22.59},{"date":"2022-12-08","close":24.1},{"date":"2022-12-09","close":21.12},{"date":"2022-12-12","close":20.72},{"date":"2022-12-13","close":20.34},{"date":"2022-12-14","close":20.28},{"date":"2022-12-15","close":20.43},{"date":"2022-12-16","close":20.45},{"date":"2022-12-19","close":20.04},{"date":"2022-12-20","close":20.12},{"date":"2022-12-21","close":20.8},{"date":"2022-12-22","close":20.43},{"date":"2022-12-23","close":18.77},{"date":"2022-12-27","close":18.54},{"date":"2022-12-28","close":18.43},{"date":"2022-12-29","close":19.49},{"date":"2022-12-30","close":20.4},{"date":"2023-01-03","close":20.98},{"date":"2023-01-04","close":22.98},{"date":"2023-01-05","close":23.04},{"date":"2023-01-06","close":20.93},{"date":"2023-01-09","close":22.04},{"date":"2023-01-10","close":22.37},{"date":"2023-01-11","close":22.33},{"date":"2023-01-12","close":22.66},{"date":"2023-01-13","close":22.49},{"date":"2023-01-17","close":21.86},{"date":"2023-01-18","close":21.26},{"date":"2023-01-19","close":21.32},{"date":"2023-01-20","close":22.06},{"date":"2023-01-23","close":23.57},{"date":"2023-01-24","close":23.36},{"date":"2023-01-25","close":23.16},{"date":"2023-01-26","close":25.22},{"date":"2023-01-27","close":24.97},{"date":"2023-01-30","close":24.51},{"date":"2023-01-31","close":24.9},{"date":"2023-02-01","close":26.34},{"date":"2023-02-02","close":26.67},{"date":"2023-02-03","close":25.08},{"date":"2023-02-06","close":25.02},{"date":"2023-02-07","close":25.46},{"date":"2023-02-08","close":25.17},{"date":"2023-02-09","close":25.24},{"date":"2023-02-10","close":23.85},{"date":"2023-02-13","close":24.96},{"date":"2023-02-14","close":25.64},{"date":"2023-02-15","close":25.39},{"date":"2023-02-16","close":24.74},{"date":"2023-02-17","close":24.04},{"date":"2023-02-21","close":24.3},{"date":"2023-02-22","close":23.69},{"date":"2023-02-23","close":24.17},{"date":"2023-02-24","close":23.23},{"date":"2023-02-27","close":23.3},{"date":"2023-02-28","close":23.61},{"date":"2023-03-01","close":24.51},{"date":"2023-03-02","close":25.32},{"date":"2023-03-03","close":25.1},{"date":"2023-03-06","close":25.0},{"date":"2023-03-07","close":23.59},{"date":"2023-03-08","close":22.29},{"date":"2023-03-09","close":21.43},{"date":"2023-03-10","close":21.37},{"date":"2023-03-13","close":22.28},{"date":"2023-03-14","close":21.99},{"date":"2023-03-15","close":21.35},{"date":"2023-03-16","close":21.98},{"date":"2023-03-17","close":22.59},{"date":"2023-03-20","close":22.84},{"date":"2023-03-21","close":23.53},{"date":"2023-03-22","close":23.27},{"date":"2023-03-23","close":23.7},{"date":"2023-03-24","close":23.38},{"date":"2023-03-27","close":23.21},{"date":"2023-03-28","close":24.75},{"date":"2023-03-29","close":24.9},{"date":"2023-03-30","close":25.32},{"date":"2023-03-31","close":24.95},{"date":"2023-04-03","close":24.32},{"date":"2023-04-04","close":23.83},{"date":"2023-04-05","close":23.13},{"date":"2023-04-06","close":23.67},{"date":"2023-04-10","close":23.63},{"date":"2023-04-11","close":23.83},{"date":"2023-04-12","close":23.8},{"date":"2023-04-13","close":24.22},{"date":"2023-04-14","close":24.56},{"date":"2023-04-17","close":26.13},{"date":"2023-04-18","close":25.49},{"date":"2023-04-19","close":24.65},{"date":"2023-04-20","close":23.13},{"date":"2023-04-21","close":22.93},{"date":"2023-04-24","close":22.68},{"date":"2023-04-25","close":22.03},{"date":"2023-04-26","close":22.43},{"date":"2023-04-27","close":23.24},{"date":"2023-04-28","close":23.5},{"date":"2023-05-01","close":23.62},{"date":"2023-05-02","close":22.91},{"date":"2023-05-03","close":22.74},{"date":"2023-05-04","close":23.89},{"date":"2023-05-05","close":23.93},{"date":"2023-05-08","close":24.75},{"date":"2023-05-09","close":24.77},{"date":"2023-05-10","close":28.22},{"date":"2023-05-11","close":29.265},{"date":"2023-05-12","close":29.44},{"date":"2023-05-15","close":30.0},{"date":"2023-05-16","close":29.96},{"date":"2023-05-17","close":28.85},{"date":"2023-05-18","close":28.68},{"date":"2023-05-19","close":29.1},{"date":"2023-05-22","close":29.45},{"date":"2023-05-23","close":28.74},{"date":"2023-05-24","close":28.82},{"date":"2023-05-25","close":28.23},{"date":"2023-05-26","close":28.16},{"date":"2023-05-30","close":29.15},{"date":"2023-05-31","close":29.05},{"date":"2023-06-01","close":29.15},{"date":"2023-06-02","close":29.44},{"date":"2023-06-05","close":30.1},{"date":"2023-06-06","close":31.99},{"date":"2023-06-07","close":31.81},{"date":"2023-06-08","close":32.02},{"date":"2023-06-09","close":31.78},{"date":"2023-06-12","close":31.15},{"date":"2023-06-13","close":31.49},{"date":"2023-06-14","close":33.8},{"date":"2023-06-15","close":34.46},{"date":"2023-06-16","close":34.41},{"date":"2023-06-20","close":33.74},{"date":"2023-06-21","close":34.66},{"date":"2023-06-22","close":34.4},{"date":"2023-06-23","close":33.22},{"date":"2023-06-26","close":33.88},{"date":"2023-06-27","close":34.71},{"date":"2023-06-28","close":35.07},{"date":"2023-06-29","close":34.29},{"date":"2023-06-30","close":35.1},{"date":"2023-07-03","close":36.3},{"date":"2023-07-05","close":35.75},{"date":"2023-07-06","close":35.48},{"date":"2023-07-07","close":35.89},{"date":"2023-07-10","close":35.85},{"date":"2023-07-11","close":37.06},{"date":"2023-07-12","close":38.17},{"date":"2023-07-13","close":37.36},{"date":"2023-07-14","close":37.0},{"date":"2023-07-17","close":38.19},{"date":"2023-07-18","close":37.1},{"date":"2023-07-19","close":37.42},{"date":"2023-07-20","close":37.49},{"date":"2023-07-21","close":36.97},{"date":"2023-07-24","close":38.18},{"date":"2023-07-25","close":37.96},{"date":"2023-07-26","close":39.31},{"date":"2023-07-27","close":38.99},{"date":"2023-07-28","close":42.72},{"date":"2023-07-31","close":42.8},{"date":"2023-08-01","close":44.37},{"date":"2023-08-02","close":44.4},{"date":"2023-08-03","close":46.54},{"date":"2023-08-04","close":45.84},{"date":"2023-08-07","close":46.65},{"date":"2023-08-08","close":42.63},{"date":"2023-08-09","close":41.84},{"date":"2023-08-10","close":42.85},{"date":"2023-08-11","close":40.47},{"date":"2023-08-14","close":39.95},{"date":"2023-08-15","close":40.6},{"date":"2023-08-16","close":40.3},{"date":"2023-08-17","close":40.82},{"date":"2023-08-18","close":38.83},{"date":"2023-08-21","close":39.8},{"date":"2023-08-22","close":39.13},{"date":"2023-08-23","close":38.94},{"date":"2023-08-24","close":38.83},{"date":"2023-08-25","close":39.26},{"date":"2023-08-28","close":39.81},{"date":"2023-08-29","close":42.91},{"date":"2023-08-30","close":41.97},{"date":"2023-08-31","close":41.65},{"date":"2023-09-01","close":42.33},{"date":"2023-09-05","close":39.82},{"date":"2023-09-06","close":39.91},{"date":"2023-09-07","close":38.57},{"date":"2023-09-08","close":38.4},{"date":"2023-09-11","close":39.56},{"date":"2023-09-12","close":40.7},{"date":"2023-09-13","close":40.48},{"date":"2023-09-14","close":40.68},{"date":"2023-09-15","close":40.65},{"date":"2023-09-18","close":39.68},{"date":"2023-09-19","close":38.39},{"date":"2023-09-20","close":38.59},{"date":"2023-09-21","close":38.28},{"date":"2023-09-22","close":39.28},{"date":"2023-09-25","close":35.36},{"date":"2023-09-26","close":34.81},{"date":"2023-09-27","close":34.96},{"date":"2023-09-28","close":34.53},{"date":"2023-09-29","close":35.65},{"date":"2023-10-02","close":35.19},{"date":"2023-10-03","close":34.64},{"date":"2023-10-04","close":35.17},{"date":"2023-10-05","close":34.19},{"date":"2023-10-06","close":35.01},{"date":"2023-10-09","close":33.44},{"date":"2023-10-10","close":34.85},{"date":"2023-10-11","close":35.42},{"date":"2023-10-12","close":34.48},{"date":"2023-10-13","close":34.3},{"date":"2023-10-16","close":33.52},{"date":"2023-10-17","close":33.4},{"date":"2023-10-18","close":32.75},{"date":"2023-10-19","close":32.38},{"date":"2023-10-20","close":31.89},{"date":"2023-10-23","close":32.47},{"date":"2023-10-24","close":34.78},{"date":"2023-10-25","close":33.9},{"date":"2023-10-26","close":34.55},{"date":"2023-10-27","close":34.99},{"date":"2023-10-30","close":35.12},{"date":"2023-10-31","close":33.81},{"date":"2023-11-01","close":34.99},{"date":"2023-11-02","close":35.33},{"date":"2023-11-03","close":36.36},{"date":"2023-11-06","close":39.42},{"date":"2023-11-07","close":39.9},{"date":"2023-11-08","close":39.36},{"date":"2023-11-09","close":37.65},{"date":"2023-11-10","close":36.96},{"date":"2023-11-13","close":39.46},{"date":"2023-11-14","close":39.85},{"date":"2023-11-15","close":40.53},{"date":"2023-11-16","close":38.87},{"date":"2023-11-17","close":40.8},{"date":"2023-11-20","close":42.3},{"date":"2023-11-21","close":40.8},{"date":"2023-11-22","close":40.69},{"date":"2023-11-24","close":41.27},{"date":"2023-11-27","close":39.71},{"date":"2023-11-28","close":40.3},{"date":"2023-11-29","close":38.24},{"date":"2023-11-30","close":36.95},{"date":"2023-12-01","close":36.3},{"date":"2023-12-04","close":35.81},{"date":"2023-12-05","close":35.64},{"date":"2023-12-06","close":35.94},{"date":"2023-12-07","close":35.5},{"date":"2023-12-08","close":34.87},{"date":"2023-12-11","close":35.28},{"date":"2023-12-12","close":34.6},{"date":"2023-12-13","close":34.57},{"date":"2023-12-14","close":35.45},{"date":"2023-12-15","close":35.32},{"date":"2023-12-18","close":34.31},{"date":"2023-12-19","close":35.27},{"date":"2023-12-20","close":33.19},{"date":"2023-12-21","close":33.18},{"date":"2023-12-22","close":33.2},{"date":"2023-12-26","close":34.45},{"date":"2023-12-27","close":35.73},{"date":"2023-12-28","close":36.83},{"date":"2023-12-29","close":37.43},{"date":"2024-01-02","close":34.59},{"date":"2024-01-03","close":35.74},{"date":"2024-01-04","close":35.11},{"date":"2024-01-05","close":34.16},{"date":"2024-01-08","close":34.0},{"date":"2024-01-09","close":33.0},{"date":"2024-01-10","close":32.31},{"date":"2024-01-11","close":33.02},{"date":"2024-01-12","close":31.65},{"date":"2024-01-16","close":30.3},{"date":"2024-01-17","close":29.15},{"date":"2024-01-18","close":28.91},{"date":"2024-01-19","close":28.24},{"date":"2024-01-22","close":27.45},{"date":"2024-01-23","close":28.35},{"date":"2024-01-24","close":27.96},{"date":"2024-01-25","close":27.74},{"date":"2024-01-26","close":27.62},{"date":"2024-01-29","close":27.81},{"date":"2024-01-30","close":27.55},{"date":"2024-01-31","close":27.68},{"date":"2024-02-01","close":29.15},{"date":"2024-02-02","close":28.34},{"date":"2024-02-05","close":28.0},{"date":"2024-02-06","close":30.95},{"date":"2024-02-07","close":30.26},{"date":"2024-02-08","close":30.5},{"date":"2024-02-09","close":30.71},{"date":"2024-02-12","close":30.47},{"date":"2024-02-13","close":29.88},{"date":"2024-02-14","close":30.18},{"date":"2024-02-15","close":30.68},{"date":"2024-02-16","close":31.64},{"date":"2024-02-20","close":31.82},{"date":"2024-02-21","close":33.12},{"date":"2024-02-22","close":34.99},{"date":"2024-02-23","close":34.8},{"date":"2024-02-26","close":41.34},{"date":"2024-02-27","close":46.21},{"date":"2024-02-28","close":45.29},{"date":"2024-02-29","close":45.88},{"date":"2024-03-01","close":43.54},{"date":"2024-03-04","close":37.6},{"date":"2024-03-05","close":37.76},{"date":"2024-03-06","close":37.87},{"date":"2024-03-07","close":36.47},{"date":"2024-03-08","close":36.34},{"date":"2024-03-11","close":36.47},{"date":"2024-03-12","close":39.72},{"date":"2024-03-13","close":38.41},{"date":"2024-03-14","close":36.79},{"date":"2024-03-15","close":37.77},{"date":"2024-03-18","close":33.15},{"date":"2024-03-19","close":32.86},{"date":"2024-03-20","close":34.08},{"date":"2024-03-21","close":31.53},{"date":"2024-03-22","close":30.5},{"date":"2024-03-25","close":30.5},{"date":"2024-03-26","close":30.64},{"date":"2024-03-27","close":30.18},{"date":"2024-03-28","close":30.28},{"date":"2024-04-01","close":30.62},{"date":"2024-04-02","close":31.04},{"date":"2024-04-03","close":30.27},{"date":"2024-04-04","close":29.63},{"date":"2024-04-05","close":29.83},{"date":"2024-04-08","close":31.26},{"date":"2024-04-09","close":31.79},{"date":"2024-04-10","close":31.6},{"date":"2024-04-11","close":30.84},{"date":"2024-04-12","close":29.39},{"date":"2024-04-15","close":28.6},{"date":"2024-04-16","close":28.41},{"date":"2024-04-17","close":28.73},{"date":"2024-04-18","close":29.18},{"date":"2024-04-19","close":26.38},{"date":"2024-04-22","close":24.91},{"date":"2024-04-23","close":24.81},{"date":"2024-04-24","close":23.87},{"date":"2024-04-25","close":23.47},{"date":"2024-04-26","close":25.04},{"date":"2024-04-29","close":26.95},{"date":"2024-04-30","close":26.28},{"date":"2024-05-01","close":26.35},{"date":"2024-05-02","close":28.98},{"date":"2024-05-03","close":28.0},{"date":"2024-05-06","close":29.2},{"date":"2024-05-07","close":28.23},{"date":"2024-05-08","close":27.03},{"date":"2024-05-09","close":27.3},{"date":"2024-05-10","close":26.69},{"date":"2024-05-13","close":27.0},{"date":"2024-05-14","close":26.4},{"date":"2024-05-15","close":25.92},{"date":"2024-05-16","close":25.19},{"date":"2024-05-17","close":24.89},{"date":"2024-05-20","close":21.71},{"date":"2024-05-21","close":20.96},{"date":"2024-05-22","close":20.77},{"date":"2024-05-23","close":19.58},{"date":"2024-05-24","close":20.31},{"date":"2024-05-28","close":20.38},{"date":"2024-05-29","close":20.16},{"date":"2024-05-30","close":20.75},{"date":"2024-05-31","close":20.25},{"date":"2024-06-03","close":20.44},{"date":"2024-06-04","close":20.04},{"date":"2024-06-05","close":20.11},{"date":"2024-06-06","close":19.83},{"date":"2024-06-07","close":20.08},{"date":"2024-06-10","close":19.46},{"date":"2024-06-11","close":19.08},{"date":"2024-06-12","close":18.97},{"date":"2024-06-13","close":19.44},{"date":"2024-06-14","close":18.8},{"date":"2024-06-17","close":18.44},{"date":"2024-06-18","close":18.35},{"date":"2024-06-20","close":18.03},{"date":"2024-06-21","close":17.87},{"date":"2024-06-24","close":18.52},{"date":"2024-06-25","close":18.54},{"date":"2024-06-26","close":18.92},{"date":"2024-06-27","close":18.34},{"date":"2024-06-28","close":17.88},{"date":"2024-07-01","close":19.08},{"date":"2024-07-02","close":19.45},{"date":"2024-07-03","close":20.72},{"date":"2024-07-05","close":20.46},{"date":"2024-07-08","close":20.19},{"date":"2024-07-09","close":20.12},{"date":"2024-07-10","close":20.73},{"date":"2024-07-11","close":21.44},{"date":"2024-07-12","close":21.28},{"date":"2024-07-15","close":20.6},{"date":"2024-07-16","close":20.9},{"date":"2024-07-17","close":20.31},{"date":"2024-07-18","close":20.1},{"date":"2024-07-19","close":19.64},{"date":"2024-07-22","close":20.46},{"date":"2024-07-23","close":19.75},{"date":"2024-07-24","close":18.84},{"date":"2024-07-25","close":19.2},{"date":"2024-07-26","close":19.14},{"date":"2024-07-29","close":19.29},{"date":"2024-07-30","close":18.78},{"date":"2024-07-31","close":19.74},{"date":"2024-08-01","close":19.37},{"date":"2024-08-02","close":19.2},{"date":"2024-08-05","close":18.86},{"date":"2024-08-06","close":18.94},{"date":"2024-08-07","close":19.23},{"date":"2024-08-08","close":19.73},{"date":"2024-08-09","close":19.89},{"date":"2024-08-12","close":19.51},{"date":"2024-08-13","close":19.39},{"date":"2024-08-14","close":18.8},{"date":"2024-08-15","close":19.2},{"date":"2024-08-16","close":20.53},{"date":"2024-08-19","close":21.47},{"date":"2024-08-20","close":20.31},{"date":"2024-08-21","close":21.13},{"date":"2024-08-22","close":21.35},{"date":"2024-08-23","close":21.22},{"date":"2024-08-26","close":20.73},{"date":"2024-08-27","close":21.22},{"date":"2024-08-28","close":17.8},{"date":"2024-08-29","close":19.69},{"date":"2024-08-30","close":19.46},{"date":"2024-09-03","close":19.0},{"date":"2024-09-04","close":18.77},{"date":"2024-09-05","close":18.86},{"date":"2024-09-06","close":18.31},{"date":"2024-09-09","close":18.87},{"date":"2024-09-10","close":19.6},{"date":"2024-09-11","close":19.58},{"date":"2024-09-12","close":18.88},{"date":"2024-09-13","close":19.12},{"date":"2024-09-16","close":19.05},{"date":"2024-09-17","close":21.39},{"date":"2024-09-18","close":20.76},{"date":"2024-09-19","close":21.27},{"date":"2024-09-20","close":21.54},{"date":"2024-09-23","close":22.2},{"date":"2024-09-24","close":24.72},{"date":"2024-09-25","close":23.77},{"date":"2024-09-26","close":25.37},{"date":"2024-09-27","close":25.78},{"date":"2024-09-30","close":25.65},{"date":"2024-10-01","close":28.6},{"date":"2024-10-02","close":29.9},{"date":"2024-10-03","close":28.82},{"date":"2024-10-04","close":29.285},{"date":"2024-10-07","close":30.51},{"date":"2024-10-08","close":28.04},{"date":"2024-10-09","close":27.92},{"date":"2024-10-10","close":26.87},{"date":"2024-10-11","close":27.05},{"date":"2024-10-14","close":26.62},{"date":"2024-10-15","close":25.14},{"date":"2024-10-16","close":25.06},{"date":"2024-10-17","close":23.75},{"date":"2024-10-18","close":25.25},{"date":"2024-10-21","close":25.26},{"date":"2024-10-22","close":26.09},{"date":"2024-10-23","close":27.07},{"date":"2024-10-24","close":27.4},{"date":"2024-10-25","close":28.79},{"date":"2024-10-28","close":29.13},{"date":"2024-10-29","close":28.42},{"date":"2024-10-30","close":28.94},{"date":"2024-10-31","close":25.01},{"date":"2024-11-01","close":25.06},{"date":"2024-11-04","close":24.65},{"date":"2024-11-05","close":25.54},{"date":"2024-11-06","close":24.71},{"date":"2024-11-07","close":25.61},{"date":"2024-11-08","close":23.65},{"date":"2024-11-11","close":24.33},{"date":"2024-11-12","close":22.61},{"date":"2024-11-13","close":22.35},{"date":"2024-11-14","close":22.23},{"date":"2024-11-15","close":22.72},{"date":"2024-11-18","close":22.98},{"date":"2024-11-19","close":23.19},{"date":"2024-11-20","close":22.78},{"date":"2024-11-21","close":22.6},{"date":"2024-11-22","close":22.28},{"date":"2024-11-25","close":22.44},{"date":"2024-11-26","close":21.83},{"date":"2024-11-27","close":23.31},{"date":"2024-11-29","close":23.68},{"date":"2024-12-02","close":22.8},{"date":"2024-12-03","close":22.7},{"date":"2024-12-04","close":22.42},{"date":"2024-12-05","close":22.53},{"date":"2024-12-06","close":22.32},{"date":"2024-12-09","close":24.1},{"date":"2024-12-10","close":22.88},{"date":"2024-12-11","close":22.81},{"date":"2024-12-12","close":22.79},{"date":"2024-12-13","close":22.2},{"date":"2024-12-16","close":21.8},{"date":"2024-12-17","close":22.4},{"date":"2024-12-18","close":22.76},{"date":"2024-12-19","close":23.35},{"date":"2024-12-20","close":23.56},{"date":"2024-12-23","close":24.11},{"date":"2024-12-24","close":24.44},{"date":"2024-12-26","close":25.32},{"date":"2024-12-27","close":25.49},{"date":"2024-12-30","close":24.27},{"date":"2024-12-31","close":23.99},{"date":"2025-01-02","close":24.02},{"date":"2025-01-03","close":24.75},{"date":"2025-01-06","close":23.9},{"date":"2025-01-07","close":23.89},{"date":"2025-01-08","close":23.19},{"date":"2025-01-10","close":22.24},{"date":"2025-01-13","close":21.72},{"date":"2025-01-14","close":22.33},{"date":"2025-01-15","close":21.88},{"date":"2025-01-16","close":22.08},{"date":"2025-01-17","close":22.59},{"date":"2025-01-21","close":23.79},{"date":"2025-01-22","close":22.62},{"date":"2025-01-23","close":22.79},{"date":"2025-01-24","close":23.21},{"date":"2025-01-27","close":23.61},{"date":"2025-01-28","close":23.27},{"date":"2025-01-29","close":23.13},{"date":"2025-01-30","close":24.11},{"date":"2025-01-31","close":23.42},{"date":"2025-02-03","close":22.88},{"date":"2025-02-04","close":24.25},{"date":"2025-02-05","close":23.37},{"date":"2025-02-06","close":24.815},{"date":"2025-02-07","close":26.02},{"date":"2025-02-10","close":26.37},{"date":"2025-02-11","close":25.07},{"date":"2025-02-12","close":26.3},{"date":"2025-02-13","close":25.2},{"date":"2025-02-14","close":25.84},{"date":"2025-02-18","close":25.63},{"date":"2025-02-19","close":26.46},{"date":"2025-02-20","close":26.37},{"date":"2025-02-21","close":27.46},{"date":"2025-02-24","close":26.36},{"date":"2025-02-25","close":29.84},{"date":"2025-02-26","close":32.915},{"date":"2025-02-27","close":31.92},{"date":"2025-02-28","close":30.73},{"date":"2025-03-03","close":27.37},{"date":"2025-03-04","close":27.67},{"date":"2025-03-05","close":28.67},{"date":"2025-03-06","close":27.56},{"date":"2025-03-07","close":29.02},{"date":"2025-03-10","close":27.56},{"date":"2025-03-11","close":29.49},{"date":"2025-03-12","close":29.73},{"date":"2025-03-13","close":28.72},{"date":"2025-03-14","close":27.46},{"date":"2025-03-17","close":27.35},{"date":"2025-03-18","close":27.62},{"date":"2025-03-19","close":27.52},{"date":"2025-03-20","close":26.765},{"date":"2025-03-21","close":26.4},{"date":"2025-03-24","close":26.18},{"date":"2025-03-25","close":26.04},{"date":"2025-03-26","close":26.67},{"date":"2025-03-27","close":26.14},{"date":"2025-03-28","close":25.52},{"date":"2025-03-31","close":25.2},{"date":"2025-04-01","close":25.64},{"date":"2025-04-02","close":25.52},{"date":"2025-04-03","close":24.77},{"date":"2025-04-04","close":23.07},{"date":"2025-04-07","close":21.51},{"date":"2025-04-08","close":19.79},{"date":"2025-04-09","close":21.14},{"date":"2025-04-10","close":22.25},{"date":"2025-04-11","close":23.23},{"date":"2025-04-14","close":23.85},{"date":"2025-04-15","close":23.44},{"date":"2025-04-16","close":22.73},{"date":"2025-04-17","close":23.12},{"date":"2025-04-21","close":23.21},{"date":"2025-04-22","close":23.78},{"date":"2025-04-23","close":23.98},{"date":"2025-04-24","close":23.82},{"date":"2025-04-25","close":23.48},{"date":"2025-04-28","close":24.3},{"date":"2025-04-29","close":24.17},{"date":"2025-04-30","close":24.39},{"date":"2025-05-01","close":24.55},{"date":"2025-05-02","close":25.04},{"date":"2025-05-05","close":25.25},{"date":"2025-05-06","close":25.68},{"date":"2025-05-07","close":26.29},{"date":"2025-05-08","close":27.23},{"date":"2025-05-09","close":26.63},{"date":"2025-05-12","close":28.38},{"date":"2025-05-13","close":27.96},{"date":"2025-05-14","close":28.72},{"date":"2025-05-15","close":28.55},{"date":"2025-05-16","close":28.82},{"date":"2025-05-19","close":28.34},{"date":"2025-05-20","close":28.25},{"date":"2025-05-21","close":29.12},{"date":"2025-05-22","close":28.67},{"date":"2025-05-23","close":28.91},{"date":"2025-05-27","close":28.24},{"date":"2025-05-28","close":27.9},{"date":"2025-05-29","close":28.49},{"date":"2025-05-30","close":28.34},{"date":"2025-06-02","close":27.82},{"date":"2025-06-03","close":29.51},{"date":"2025-06-04","close":29.46},{"date":"2025-06-05","close":29.27},{"date":"2025-06-06","close":29.52},{"date":"2025-06-09","close":30.15},{"date":"2025-06-10","close":29.075},{"date":"2025-06-11","close":29.4},{"date":"2025-06-12","close":28.87},{"date":"2025-06-13","close":27.76},{"date":"2025-06-16","close":28.2},{"date":"2025-06-17","close":26.94},{"date":"2025-06-18","close":26.42},{"date":"2025-06-20","close":26.01},{"date":"2025-06-23","close":28.08},{"date":"2025-06-24","close":28.53},{"date":"2025-06-25","close":28.11},{"date":"2025-06-26","close":28.01},{"date":"2025-06-27","close":27.47},{"date":"2025-06-30","close":27.11},{"date":"2025-07-01","close":26.83},{"date":"2025-07-02","close":26.14},{"date":"2025-07-03","close":25.945},{"date":"2025-07-07","close":26.74},{"date":"2025-07-08","close":26.98},{"date":"2025-07-09","close":27.18},{"date":"2025-07-10","close":27.2},{"date":"2025-07-11","close":27.66},{"date":"2025-07-14","close":28.65},{"date":"2025-07-15","close":28.91},{"date":"2025-07-16","close":29.4},{"date":"2025-07-17","close":31.36},{"date":"2025-07-18","close":31.8},{"date":"2025-07-21","close":30.5},{"date":"2025-07-22","close":30.84},{"date":"2025-07-23","close":30.42},{"date":"2025-07-24","close":29.59},{"date":"2025-07-25","close":29.58},{"date":"2025-07-28","close":29.19},{"date":"2025-07-29","close":27.38},{"date":"2025-07-30","close":26.45},{"date":"2025-07-31","close":26.1},{"date":"2025-08-01","close":25.24},{"date":"2025-08-04","close":25.72},{"date":"2025-08-05","close":25.59},{"date":"2025-08-06","close":24.2},{"date":"2025-08-07","close":24.65},{"date":"2025-08-08","close":24.79},{"date":"2025-08-11","close":24.07},{"date":"2025-08-12","close":23.99},{"date":"2025-08-13","close":24.9},{"date":"2025-08-14","close":23.75},{"date":"2025-08-15","close":24.19},{"date":"2025-08-18","close":24.05},{"date":"2025-08-19","close":23.82},{"date":"2025-08-20","close":23.5},{"date":"2025-08-21","close":23.46},{"date":"2025-08-22","close":24.06},{"date":"2025-08-25","close":24.0},{"date":"2025-08-26","close":24.65},{"date":"2025-08-27","close":22.6},{"date":"2025-08-28","close":23.26},{"date":"2025-08-29","close":23.35},{"date":"2025-09-02","close":24.4},{"date":"2025-09-03","close":24.1},{"date":"2025-09-04","close":23.98},{"date":"2025-09-05","close":23.65},{"date":"2025-09-08","close":23.8},{"date":"2025-09-09","close":24.22},{"date":"2025-09-10","close":23.96},{"date":"2025-09-11","close":24.35},{"date":"2025-09-12","close":24.48},{"date":"2025-09-15","close":26.17},{"date":"2025-09-16","close":26.11},{"date":"2025-09-17","close":26.69},{"date":"2025-09-18","close":26.07},{"date":"2025-09-19","close":25.75},{"date":"2025-09-22","close":25.45},{"date":"2025-09-23","close":25.03},{"date":"2025-09-24","close":25.43},{"date":"2025-09-25","close":25.81},{"date":"2025-09-26","close":24.36},{"date":"2025-09-29","close":25.23},{"date":"2025-09-30","close":25.34},{"date":"2025-10-01","close":25.5},{"date":"2025-10-02","close":25.83},{"date":"2025-10-03","close":24.8},{"date":"2025-10-06","close":24.89},{"date":"2025-10-07","close":24.29},{"date":"2025-10-08","close":24.64},{"date":"2025-10-09","close":23.61},{"date":"2025-10-10","close":22.8},{"date":"2025-10-13","close":23.13},{"date":"2025-10-14","close":22.79},{"date":"2025-10-15","close":22.72},{"date":"2025-10-16","close":22.57},{"date":"2025-10-17","close":22.51},{"date":"2025-10-20","close":22.53},{"date":"2025-10-21","close":22.0},{"date":"2025-10-22","close":21.86},{"date":"2025-10-23","close":22.23},{"date":"2025-10-24","close":21.92},{"date":"2025-10-27","close":21.56},{"date":"2025-10-28","close":21.33},{"date":"2025-10-29","close":20.98},{"date":"2025-10-30","close":20.49},{"date":"2025-10-31","close":20.85},{"date":"2025-11-03","close":20.48},{"date":"2025-11-04","close":19.81},{"date":"2025-11-05","close":20.07},{"date":"2025-11-06","close":20.17},{"date":"2025-11-07","close":19.99},{"date":"2025-11-10","close":20.18},{"date":"2025-11-11","close":20.42},{"date":"2025-11-12","close":20.02},{"date":"2025-11-13","close":19.93},{"date":"2025-11-14","close":19.77},{"date":"2025-11-17","close":18.83},{"date":"2025-11-18","close":18.68},{"date":"2025-11-19","close":18.07},{"date":"2025-11-20","close":17.65},{"date":"2025-11-21","close":18.02},{"date":"2025-11-24","close":18.12},{"date":"2025-11-25","close":18.32},{"date":"2025-11-26","close":18.43},{"date":"2025-11-28","close":18.39},{"date":"2025-12-01","close":17.94},{"date":"2025-12-02","close":18.1},{"date":"2025-12-03","close":17.44},{"date":"2025-12-04","close":17.59},{"date":"2025-12-05","close":17.8},{"date":"2025-12-08","close":17.95},{"date":"2025-12-09","close":17.39},{"date":"2025-12-10","close":17.21},{"date":"2025-12-11","close":17.01},{"date":"2025-12-12","close":17.08},{"date":"2025-12-15","close":16.64},{"date":"2025-12-16","close":16.68},{"date":"2025-12-17","close":16.15},{"date":"2025-12-18","close":16.18},{"date":"2025-12-19","close":17.0},{"date":"2025-12-22","close":16.98},{"date":"2025-12-23","close":16.69},{"date":"2025-12-24","close":16.78},{"date":"2025-12-26","close":17.44},{"date":"2025-12-29","close":17.16},{"date":"2025-12-30","close":17.27},{"date":"2025-12-31","close":16.93},{"date":"2026-01-02","close":17.25},{"date":"2026-01-05","close":17.36},{"date":"2026-01-06","close":16.99},{"date":"2026-01-07","close":16.94},{"date":"2026-01-08","close":16.82},{"date":"2026-01-09","close":16.66},{"date":"2026-01-12","close":17.04},{"date":"2026-01-13","close":16.64},{"date":"2026-01-14","close":16.21},{"date":"2026-01-15","close":16.39},{"date":"2026-01-16","close":16.19},{"date":"2026-01-20","close":15.73},{"date":"2026-01-21","close":16.12},{"date":"2026-01-22","close":16.69},{"date":"2026-01-23","close":16.71},{"date":"2026-01-26","close":16.94},{"date":"2026-01-27","close":16.75},{"date":"2026-01-28","close":17.15},{"date":"2026-01-29","close":17.26},{"date":"2026-01-30","close":16.63},{"date":"2026-02-02","close":16.54},{"date":"2026-02-03","close":17.02},{"date":"2026-02-04","close":17.34},{"date":"2026-02-05","close":17.79},{"date":"2026-02-06","close":18.97},{"date":"2026-02-09","close":18.35},{"date":"2026-02-10","close":18.89},{"date":"2026-02-11","close":19.2},{"date":"2026-02-12","close":18.8},{"date":"2026-02-13","close":18.46},{"date":"2026-02-17","close":18.4},{"date":"2026-02-18","close":18.32},{"date":"2026-02-19","close":18.32},{"date":"2026-02-20","close":18.28},{"date":"2026-02-23","close":18.43},{"date":"2026-02-24","close":18.67},{"date":"2026-02-25","close":18.45},{"date":"2026-02-26","close":17.9},{"date":"2026-02-27","close":17.59},{"date":"2026-03-02","close":17.57},{"date":"2026-03-03","close":17.06},{"date":"2026-03-04","close":17.23},{"date":"2026-03-05","close":16.88},{"date":"2026-03-06","close":17.16},{"date":"2026-03-09","close":17.83},{"date":"2026-03-10","close":17.76},{"date":"2026-03-11","close":18.29},{"date":"2026-03-12","close":17.83},{"date":"2026-03-13","close":17.33},{"date":"2026-03-16","close":18.24},{"date":"2026-03-17","close":17.97},{"date":"2026-03-18","close":17.05},{"date":"2026-03-19","close":17.1},{"date":"2026-03-20","close":16.7},{"date":"2026-03-23","close":17.13},{"date":"2026-03-24","close":17.75},{"date":"2026-03-25","close":18.08},{"date":"2026-03-26","close":17.58},{"date":"2026-03-27","close":17.46},{"date":"2026-03-30","close":17.55},{"date":"2026-03-31","close":17.83},{"date":"2026-04-01","close":18.38},{"date":"2026-04-02","close":18.47},{"date":"2026-04-06","close":18.46},{"date":"2026-04-07","close":18.42},{"date":"2026-04-08","close":18.63},{"date":"2026-04-09","close":18.29},{"date":"2026-04-10","close":19.21},{"date":"2026-04-13","close":18.78},{"date":"2026-04-14","close":18.74},{"date":"2026-04-15","close":18.16},{"date":"2026-04-16","close":18.52},{"date":"2026-04-17","close":18.39},{"date":"2026-04-20","close":18.71},{"date":"2026-04-21","close":18.5},{"date":"2026-04-22","close":18.65},{"date":"2026-04-23","close":18.65},{"date":"2026-04-24","close":18.13},{"date":"2026-04-27","close":17.95},{"date":"2026-04-28","close":17.78},{"date":"2026-04-29","close":17.75},{"date":"2026-04-30","close":17.83},{"date":"2026-05-01","close":17.57},{"date":"2026-05-04","close":17.88},{"date":"2026-05-05","close":17.78},{"date":"2026-05-06","close":17.72},{"date":"2026-05-07","close":17.6},{"date":"2026-05-08","close":18.0},{"date":"2026-05-11","close":18.87},{"date":"2026-05-12","close":18.74},{"date":"2026-05-13","close":20.02},{"date":"2026-05-14","close":19.27},{"date":"2026-05-15","close":18.51},{"date":"2026-05-18","close":16.69},{"date":"2026-05-19","close":16.18},{"date":"2026-05-20","close":16.18},{"date":"2026-05-21","close":16.2},{"date":"2026-05-22","close":15.89},{"date":"2026-05-26","close":15.88},{"date":"2026-05-27","close":15.78},{"date":"2026-05-28","close":15.54},{"date":"2026-05-29","close":15.01},{"date":"2026-06-01","close":14.54},{"date":"2026-06-02","close":15.43},{"date":"2026-06-03","close":14.99},{"date":"2026-06-04","close":14.57},{"date":"2026-06-05","close":14.2},{"date":"2026-06-08","close":14.53},{"date":"2026-06-09","close":14.11},{"date":"2026-06-10","close":13.69},{"date":"2026-06-11","close":13.78},{"date":"2026-06-12","close":14.3},{"date":"2026-06-15","close":14.38},{"date":"2026-06-16","close":14.04},{"date":"2026-06-17","close":13.58},{"date":"2026-06-18","close":13.21},{"date":"2026-06-22","close":12.82},{"date":"2026-06-23","close":12.63},{"date":"2026-06-24","close":12.39},{"date":"2026-06-25","close":11.83},{"date":"2026-06-26","close":12.04},{"date":"2026-06-29","close":11.89},{"date":"2026-06-30","close":11.74},{"date":"2026-07-01","close":12.23},{"date":"2026-07-02","close":12.02},{"date":"2026-07-06","close":12.02},{"date":"2026-07-07","close":12.05},{"date":"2026-07-08","close":12.12},{"date":"2026-07-09","close":11.91},{"date":"2026-07-10","close":12.1},{"date":"2026-07-13","close":12.18},{"date":"2026-07-14","close":12.47},{"date":"2026-07-15","close":12.73},{"date":"2026-07-16","close":12.86},{"date":"2026-07-17","close":12.39},{"date":"2026-07-20","close":12.37},{"date":"2026-07-21","close":12.21},{"date":"2026-07-22","close":12.12},{"date":"2026-07-23","close":12.37},{"date":"2026-07-24","close":12.12},{"date":"2026-07-27","close":12.62},{"date":"2026-07-28","close":13.21},{"date":"2026-07-29","close":13.8},{"date":"2026-07-30","close":13.49},{"date":"2026-07-31","close":13.63},{"date":"2026-08-03","close":13.12},{"date":"2026-08-04","close":12.86},{"date":"2026-08-05","close":12.81},{"date":"2026-08-06","close":12.69},{"date":"2026-08-07","close":12.95},{"date":"2026-08-10","close":12.84},{"date":"2026-08-11","close":12.68},{"date":"2026-08-12","close":12.47},{"date":"2026-08-13","close":12.27},{"date":"2026-08-14","close":12.26},{"date":"2026-08-17","close":12.41},{"date":"2026-08-18","close":12.12},{"date":"2026-08-19","close":12.71},{"date":"2026-08-20","close":12.92},{"date":"2026-08-21","close":13.05},{"date":"2026-08-24","close":12.48},{"date":"2026-08-25","close":12.27},{"date":"2026-08-26","close":12.14},{"date":"2026-08-27","close":12.18},{"date":"2026-08-28","close":12.23},{"date":"2026-08-31","close":12.1},{"date":"2026-09-01","close":11.9},{"date":"2026-09-02","close":12.01},{"date":"2026-09-03","close":12.06},{"date":"2026-09-04","close":12.37},{"date":"2026-09-08","close":12.46},{"date":"2026-09-09","close":11.91},{"date":"2026-09-10","close":11.65},{"date":"2026-09-11","close":11.81},{"date":"2026-09-14","close":12.17},{"date":"2026-09-15","close":11.76},{"date":"2026-09-16","close":12.03},{"date":"2026-09-17","close":11.97},{"date":"2026-09-18","close":12.14},{"date":"2026-09-21","close":11.52},{"date":"2026-09-22","close":11.66},{"date":"2026-09-23","close":11.7},{"date":"2026-09-24","close":11.78},{"date":"2026-09-25","close":11.5},{"date":"2026-09-28","close":11.71},{"date":"2026-09-29","close":11.23},{"date":"2026-09-30","close":11.36},{"date":"2026-10-01","close":11.12},{"date":"2026-10-02","close":10.69},{"date":"2026-10-05","close":10.85},{"date":"2026-10-06","close":10.89},{"date":"2026-10-07","close":10.99},{"date":"2026-10-08","close":10.9},{"date":"2026-10-09","close":11.54},{"date":"2026-10-12","close":11.4},{"date":"2026-10-13","close":11.75},{"date":"2026-10-14","close":11.26},{"date":"2026-10-15","close":11.46},{"date":"2026-10-16","close":11.34},{"date":"2026-10-19","close":11.29},{"date":"2026-10-20","close":11.93},{"date":"2026-10-21","close":11.5},{"date":"2026-10-22","close":11.47},{"date":"2026-10-23","close":11.39}],"chart_data":[{"date":"2024-10-23","open":27.62,"high":27.87,"low":26.89,"close":27.07,"volume":7648760,"rsi_14":42.79,"sma_20":26.9,"sma_60":22.34,"sma_120":21.69},{"date":"2024-10-24","open":27.23,"high":27.61,"low":27.19,"close":27.4,"volume":5253712,"rsi_14":42.14,"sma_20":27.0,"sma_60":22.47,"sma_120":21.69},{"date":"2024-10-25","open":28.55,"high":29.43,"low":28.47,"close":28.79,"volume":8584038,"rsi_14":42.93,"sma_20":27.15,"sma_60":22.63,"sma_120":21.68},{"date":"2024-10-28","open":29.0,"high":29.43,"low":28.65,"close":29.13,"volume":5331870,"rsi_14":55.43,"sma_20":27.33,"sma_60":22.79,"sma_120":21.69},{"date":"2024-10-29","open":28.95,"high":28.95,"low":28.16,"close":28.42,"volume":7362144,"rsi_14":52.35,"sma_20":27.32,"sma_60":22.95,"sma_120":21.7},{"date":"2024-10-30","open":27.4,"high":29.33,"low":27.21,"close":28.94,"volume":11469301,"rsi_14":60.26,"sma_20":27.27,"sma_60":23.12,"sma_120":21.71},{"date":"2024-10-31","open":26.55,"high":26.61,"low":24.89,"close":25.01,"volume":18397739,"rsi_14":42.63,"sma_20":27.08,"sma_60":23.21,"sma_120":21.7},{"date":"2024-11-01","open":25.22,"high":25.68,"low":24.81,"close":25.06,"volume":6733201,"rsi_14":44.21,"sma_20":26.87,"sma_60":23.3,"sma_120":21.68},{"date":"2024-11-04","open":25.34,"high":25.46,"low":24.55,"close":24.65,"volume":6899898,"rsi_14":48.02,"sma_20":26.58,"sma_60":23.38,"sma_120":21.67},{"date":"2024-11-05","open":25.19,"high":25.72,"low":24.97,"close":25.54,"volume":4457956,"rsi_14":51.82,"sma_20":26.45,"sma_60":23.48,"sma_120":21.67},{"date":"2024-11-06","open":24.31,"high":25.2,"low":24.29,"close":24.71,"volume":7243404,"rsi_14":53.77,"sma_20":26.29,"sma_60":23.57,"sma_120":21.66},{"date":"2024-11-07","open":25.46,"high":25.87,"low":25.08,"close":25.61,"volume":6873320,"rsi_14":51.49,"sma_20":26.23,"sma_60":23.68,"sma_120":21.67},{"date":"2024-11-08","open":24.41,"high":24.74,"low":23.44,"close":23.65,"volume":12182740,"rsi_14":44.28,"sma_20":26.06,"sma_60":23.76,"sma_120":21.68},{"date":"2024-11-11","open":24.34,"high":24.67,"low":24.03,"close":24.33,"volume":6597204,"rsi_14":43.68,"sma_20":25.94,"sma_60":23.82,"sma_120":21.71},{"date":"2024-11-12","open":23.21,"high":23.37,"low":22.53,"close":22.61,"volume":6698963,"rsi_14":34.79,"sma_20":25.82,"sma_60":23.84,"sma_120":21.73},{"date":"2024-11-13","open":22.95,"high":23.05,"low":22.14,"close":22.35,"volume":6291940,"rsi_14":32.69,"sma_20":25.68,"sma_60":23.88,"sma_120":21.75},{"date":"2024-11-14","open":22.06,"high":22.36,"low":21.81,"close":22.23,"volume":4144047,"rsi_14":25.38,"sma_20":25.61,"sma_60":23.89,"sma_120":21.77},{"date":"2024-11-15","open":22.59,"high":22.74,"low":22.35,"close":22.72,"volume":4005045,"rsi_14":26.21,"sma_20":25.48,"sma_60":23.92,"sma_120":21.79},{"date":"2024-11-18","open":22.8,"high":23.2,"low":22.63,"close":22.98,"volume":5054428,"rsi_14":29.11,"sma_20":25.36,"sma_60":23.95,"sma_120":21.81},{"date":"2024-11-19","open":22.98,"high":23.3,"low":22.75,"close":23.19,"volume":4012312,"rsi_14":27.38,"sma_20":25.22,"sma_60":23.99,"sma_120":21.83},{"date":"2024-11-20","open":22.94,"high":23.1,"low":22.61,"close":22.78,"volume":4459521,"rsi_14":37.87,"sma_20":25.01,"sma_60":24.01,"sma_120":21.85},{"date":"2024-11-21","open":22.51,"high":22.71,"low":22.39,"close":22.6,"volume":4142841,"rsi_14":36.8,"sma_20":24.77,"sma_60":24.09,"sma_120":21.87},{"date":"2024-11-22","open":22.03,"high":22.59,"low":21.91,"close":22.28,"volume":5261805,"rsi_14":37.16,"sma_20":24.44,"sma_60":24.14,"sma_120":21.89},{"date":"2024-11-25","open":22.28,"high":22.97,"low":22.26,"close":22.44,"volume":4721080,"rsi_14":31.76,"sma_20":24.1,"sma_60":24.19,"sma_120":21.91},{"date":"2024-11-26","open":22.11,"high":22.21,"low":21.79,"close":21.83,"volume":4526834,"rsi_14":32.61,"sma_20":23.78,"sma_60":24.23,"sma_120":21.92},{"date":"2024-11-27","open":22.74,"high":23.48,"low":22.71,"close":23.31,"volume":7267426,"rsi_14":37.02,"sma_20":23.49,"sma_60":24.31,"sma_120":21.95},{"date":"2024-11-29","open":23.26,"high":24.13,"low":22.98,"close":23.68,"volume":5986597,"rsi_14":50.21,"sma_20":23.43,"sma_60":24.39,"sma_120":21.99},{"date":"2024-12-02","open":23.0,"high":23.23,"low":22.53,"close":22.8,"volume":7557542,"rsi_14":39.76,"sma_20":23.31,"sma_60":24.46,"sma_120":22.02},{"date":"2024-12-03","open":22.49,"high":22.8,"low":22.48,"close":22.7,"volume":5367172,"rsi_14":50.77,"sma_20":23.22,"sma_60":24.53,"sma_120":22.05},{"date":"2024-12-04","open":22.56,"high":22.86,"low":22.27,"close":22.42,"volume":5540205,"rsi_14":50.6,"sma_20":23.06,"sma_60":24.57,"sma_120":22.07},{"date":"2024-12-05","open":22.34,"high":22.78,"low":22.34,"close":22.53,"volume":3005242,"rsi_14":52.56,"sma_20":22.95,"sma_60":24.62,"sma_120":22.1},{"date":"2024-12-06","open":22.76,"high":22.93,"low":22.28,"close":22.32,"volume":3346988,"rsi_14":46.42,"sma_20":22.79,"sma_60":24.68,"sma_120":22.14},{"date":"2024-12-09","open":23.96,"high":25.24,"low":23.89,"close":24.1,"volume":13418781,"rsi_14":57.89,"sma_20":22.81,"sma_60":24.76,"sma_120":22.18},{"date":"2024-12-10","open":23.36,"high":23.45,"low":22.75,"close":22.88,"volume":6164000,"rsi_14":48.09,"sma_20":22.74,"sma_60":24.83,"sma_120":22.23},{"date":"2024-12-11","open":22.68,"high":22.87,"low":22.46,"close":22.81,"volume":3802144,"rsi_14":50.19,"sma_20":22.75,"sma_60":24.85,"sma_120":22.27},{"date":"2024-12-12","open":22.86,"high":22.99,"low":22.72,"close":22.79,"volume":4380792,"rsi_14":51.25,"sma_20":22.77,"sma_60":24.89,"sma_120":22.3},{"date":"2024-12-13","open":22.06,"high":22.21,"low":21.85,"close":22.2,"volume":4489589,"rsi_14":49.49,"sma_20":22.77,"sma_60":24.9,"sma_120":22.33},{"date":"2024-12-16","open":21.83,"high":22.04,"low":21.58,"close":21.8,"volume":5232324,"rsi_14":46.06,"sma_20":22.72,"sma_60":24.91,"sma_120":22.36},{"date":"2024-12-17","open":21.95,"high":22.6,"low":21.92,"close":22.4,"volume":5281594,"rsi_14":53.51,"sma_20":22.69,"sma_60":24.91,"sma_120":22.39},{"date":"2024-12-18","open":23.03,"high":23.41,"low":22.66,"close":22.76,"volume":5817219,"rsi_14":46.07,"sma_20":22.67,"sma_60":24.88,"sma_120":22.43},{"date":"2024-12-19","open":23.35,"high":23.99,"low":23.16,"close":23.35,"volume":5048925,"rsi_14":47.71,"sma_20":22.7,"sma_60":24.87,"sma_120":22.47},{"date":"2024-12-20","open":23.59,"high":23.73,"low":23.45,"close":23.56,"volume":4768098,"rsi_14":55.81,"sma_20":22.75,"sma_60":24.84,"sma_120":22.5},{"date":"2024-12-23","open":24.07,"high":24.26,"low":23.75,"close":24.11,"volume":3846620,"rsi_14":60.09,"sma_20":22.84,"sma_60":24.81,"sma_120":22.53},{"date":"2024-12-24","open":24.33,"high":24.55,"low":24.19,"close":24.44,"volume":1899218,"rsi_14":64.35,"sma_20":22.94,"sma_60":24.79,"sma_120":22.56},{"date":"2024-12-26","open":25.51,"high":26.7,"low":25.22,"close":25.32,"volume":6324905,"rsi_14":67.86,"sma_20":23.11,"sma_60":24.74,"sma_120":22.61},{"date":"2024-12-27","open":25.85,"high":25.85,"low":25.18,"close":25.49,"volume":5492046,"rsi_14":70.4,"sma_20":23.22,"sma_60":24.66,"sma_120":22.65},{"date":"2024-12-30","open":24.95,"high":25.08,"low":24.03,"close":24.27,"volume":6139109,"rsi_14":51.18,"sma_20":23.25,"sma_60":24.59,"sma_120":22.68},{"date":"2024-12-31","open":24.2,"high":24.61,"low":23.85,"close":23.99,"volume":3875585,"rsi_14":58.85,"sma_20":23.31,"sma_60":24.5,"sma_120":22.7},{"date":"2025-01-02","open":24.21,"high":24.83,"low":23.96,"close":24.02,"volume":4534439,"rsi_14":59.71,"sma_20":23.38,"sma_60":24.39,"sma_120":22.72},{"date":"2025-01-03","open":24.82,"high":24.82,"low":24.34,"close":24.75,"volume":3636431,"rsi_14":64.12,"sma_20":23.49,"sma_60":24.34,"sma_120":22.76},{"date":"2025-01-06","open":24.5,"high":24.78,"low":23.86,"close":23.9,"volume":5278368,"rsi_14":61.81,"sma_20":23.56,"sma_60":24.27,"sma_120":22.78},{"date":"2025-01-07","open":23.82,"high":24.2,"low":23.67,"close":23.89,"volume":3541824,"rsi_14":65.35,"sma_20":23.64,"sma_60":24.22,"sma_120":22.81},{"date":"2025-01-08","open":23.43,"high":23.43,"low":23.05,"close":23.19,"volume":2485571,"rsi_14":55.72,"sma_20":23.6,"sma_60":24.15,"sma_120":22.84},{"date":"2025-01-10","open":22.75,"high":22.81,"low":22.23,"close":22.24,"volume":4139161,"rsi_14":46.53,"sma_20":23.56,"sma_60":24.08,"sma_120":22.86},{"date":"2025-01-13","open":21.8,"high":21.95,"low":21.55,"close":21.72,"volume":4229782,"rsi_14":39.03,"sma_20":23.51,"sma_60":24.02,"sma_120":22.87},{"date":"2025-01-14","open":22.7,"high":22.94,"low":22.26,"close":22.33,"volume":2779919,"rsi_14":42.15,"sma_20":23.49,"sma_60":23.98,"sma_120":22.89},{"date":"2025-01-15","open":22.16,"high":22.39,"low":21.72,"close":21.88,"volume":3560140,"rsi_14":35.58,"sma_20":23.47,"sma_60":23.95,"sma_120":22.92},{"date":"2025-01-16","open":21.85,"high":22.17,"low":21.77,"close":22.08,"volume":2677066,"rsi_14":34.47,"sma_20":23.48,"sma_60":23.89,"sma_120":22.94},{"date":"2025-01-17","open":22.25,"high":23.1,"low":22.16,"close":22.59,"volume":3568135,"rsi_14":31.12,"sma_20":23.49,"sma_60":23.85,"sma_120":22.97},{"date":"2025-01-21","open":23.62,"high":24.0,"low":22.93,"close":23.79,"volume":6446006,"rsi_14":39.71,"sma_20":23.55,"sma_60":23.81,"sma_120":23.01},{"date":"2025-01-22","open":23.18,"high":23.23,"low":22.6,"close":22.62,"volume":6064724,"rsi_14":39.95,"sma_20":23.51,"sma_60":23.74,"sma_120":23.04},{"date":"2025-01-23","open":22.6,"high":22.8,"low":22.34,"close":22.79,"volume":2729638,"rsi_14":42.59,"sma_20":23.47,"sma_60":23.66,"sma_120":23.07},{"date":"2025-01-24","open":23.11,"high":23.52,"low":22.98,"close":23.21,"volume":3234117,"rsi_14":45.23,"sma_20":23.43,"sma_60":23.57,"sma_120":23.1},{"date":"2025-01-27","open":23.88,"high":23.93,"low":23.59,"close":23.61,"volume":3341255,"rsi_14":43.01,"sma_20":23.38,"sma_60":23.48,"sma_120":23.13},{"date":"2025-01-28","open":23.15,"high":23.3,"low":22.54,"close":23.27,"volume":3814858,"rsi_14":45.88,"sma_20":23.28,"sma_60":23.39,"sma_120":23.17},{"date":"2025-01-29","open":23.37,"high":23.54,"low":22.96,"close":23.13,"volume":1646089,"rsi_14":45.12,"sma_20":23.16,"sma_60":23.29,"sma_120":23.21},{"date":"2025-01-30","open":23.21,"high":24.18,"low":23.21,"close":24.11,"volume":4322856,"rsi_14":55.71,"sma_20":23.16,"sma_60":23.28,"sma_120":23.25},{"date":"2025-01-31","open":23.9,"high":24.05,"low":23.32,"close":23.42,"volume":3759429,"rsi_14":57.56,"sma_20":23.13,"sma_60":23.25,"sma_120":23.28},{"date":"2025-02-03","open":22.17,"high":23.27,"low":22.06,"close":22.88,"volume":3422534,"rsi_14":57.42,"sma_20":23.07,"sma_60":23.22,"sma_120":23.3},{"date":"2025-02-04","open":24.1,"high":24.75,"low":23.93,"close":24.25,"volume":8681544,"rsi_14":61.19,"sma_20":23.05,"sma_60":23.2,"sma_120":23.34},{"date":"2025-02-05","open":23.32,"high":23.52,"low":23.13,"close":23.37,"volume":3453346,"rsi_14":58.27,"sma_20":23.02,"sma_60":23.18,"sma_120":23.37},{"date":"2025-02-06","open":24.57,"high":25.05,"low":24.24,"close":24.82,"volume":6996214,"rsi_14":63.33,"sma_20":23.06,"sma_60":23.16,"sma_120":23.42},{"date":"2025-02-07","open":26.43,"high":26.65,"low":25.78,"close":26.02,"volume":7851448,"rsi_14":65.66,"sma_20":23.21,"sma_60":23.2,"sma_120":23.48},{"date":"2025-02-10","open":27.0,"high":27.05,"low":26.2,"close":26.37,"volume":6172864,"rsi_14":62.77,"sma_20":23.41,"sma_60":23.24,"sma_120":23.53},{"date":"2025-02-11","open":25.26,"high":25.48,"low":24.98,"close":25.07,"volume":6538818,"rsi_14":61.97,"sma_20":23.58,"sma_60":23.28,"sma_120":23.56},{"date":"2025-02-12","open":25.92,"high":26.54,"low":25.76,"close":26.3,"volume":4581125,"rsi_14":65.54,"sma_20":23.78,"sma_60":23.34,"sma_120":23.61},{"date":"2025-02-13","open":25.1,"high":25.36,"low":24.87,"close":25.2,"volume":6959656,"rsi_14":58.31,"sma_20":23.94,"sma_60":23.39,"sma_120":23.64},{"date":"2025-02-14","open":26.15,"high":26.15,"low":25.5,"close":25.84,"volume":3978776,"rsi_14":59.13,"sma_20":24.13,"sma_60":23.45,"sma_120":23.68},{"date":"2025-02-18","open":26.31,"high":26.45,"low":25.56,"close":25.63,"volume":4590914,"rsi_14":59.77,"sma_20":24.28,"sma_60":23.49,"sma_120":23.72},{"date":"2025-02-19","open":26.76,"high":27.07,"low":26.37,"close":26.46,"volume":6928163,"rsi_14":63.04,"sma_20":24.42,"sma_60":23.55,"sma_120":23.77},{"date":"2025-02-20","open":26.79,"high":26.84,"low":26.05,"close":26.37,"volume":3628276,"rsi_14":59.51,"sma_20":24.61,"sma_60":23.6,"sma_120":23.81},{"date":"2025-02-21","open":27.53,"high":28.63,"low":27.34,"close":27.46,"volume":12857960,"rsi_14":66.45,"sma_20":24.84,"sma_60":23.69,"sma_120":23.89},{"date":"2025-02-24","open":27.01,"high":27.01,"low":26.06,"close":26.36,"volume":5788111,"rsi_14":63.55,"sma_20":25.0,"sma_60":23.75,"sma_120":23.95},{"date":"2025-02-25","open":29.59,"high":30.26,"low":29.02,"close":29.84,"volume":24311722,"rsi_14":68.7,"sma_20":25.31,"sma_60":23.88,"sma_120":24.03},{"date":"2025-02-26","open":32.6,"high":33.12,"low":31.98,"close":32.92,"volume":16347992,"rsi_14":77.84,"sma_20":25.79,"sma_60":24.06,"sma_120":24.15},{"date":"2025-02-27","open":32.01,"high":32.79,"low":31.69,"close":31.92,"volume":9912978,"rsi_14":71.28,"sma_20":26.23,"sma_60":24.21,"sma_120":24.26},{"date":"2025-02-28","open":30.53,"high":31.13,"low":30.02,"close":30.73,"volume":10546574,"rsi_14":64.12,"sma_20":26.56,"sma_60":24.32,"sma_120":24.36},{"date":"2025-03-03","open":28.42,"high":28.5,"low":27.01,"close":27.37,"volume":11004397,"rsi_14":52.54,"sma_20":26.76,"sma_60":24.4,"sma_120":24.43},{"date":"2025-03-04","open":27.45,"high":28.09,"low":26.92,"close":27.67,"volume":6715285,"rsi_14":56.96,"sma_20":27.0,"sma_60":24.48,"sma_120":24.5},{"date":"2025-03-05","open":28.3,"high":28.77,"low":28.16,"close":28.67,"volume":6198968,"rsi_14":56.42,"sma_20":27.22,"sma_60":24.59,"sma_120":24.58},{"date":"2025-03-06","open":28.29,"high":28.41,"low":27.38,"close":27.56,"volume":7860409,"rsi_14":56.39,"sma_20":27.43,"sma_60":24.67,"sma_120":24.65},{"date":"2025-03-07","open":28.25,"high":29.49,"low":28.21,"close":29.02,"volume":9303765,"rsi_14":58.24,"sma_20":27.64,"sma_60":24.78,"sma_120":24.73},{"date":"2025-03-10","open":28.03,"high":28.32,"low":27.02,"close":27.56,"volume":11112661,"rsi_14":54.7,"sma_20":27.72,"sma_60":24.84,"sma_120":24.8},{"date":"2025-03-11","open":28.71,"high":29.78,"low":28.66,"close":29.49,"volume":8916953,"rsi_14":57.0,"sma_20":27.87,"sma_60":24.95,"sma_120":24.89},{"date":"2025-03-12","open":28.85,"high":29.8,"low":28.42,"close":29.73,"volume":10729924,"rsi_14":57.71,"sma_20":28.1,"sma_60":25.06,"sma_120":24.96},{"date":"2025-03-13","open":28.54,"high":29.34,"low":28.41,"close":28.72,"volume":7181916,"rsi_14":52.9,"sma_20":28.23,"sma_60":25.16,"sma_120":25.02},{"date":"2025-03-14","open":27.64,"high":29.48,"low":27.2,"close":27.46,"volume":15620249,"rsi_14":52.51,"sma_20":28.34,"sma_60":25.25,"sma_120":25.08},{"date":"2025-03-17","open":26.66,"high":27.8,"low":25.87,"close":27.35,"volume":10392514,"rsi_14":43.27,"sma_20":28.41,"sma_60":25.34,"sma_120":25.12},{"date":"2025-03-18","open":28.5,"high":28.5,"low":27.23,"close":27.62,"volume":9476907,"rsi_14":33.13,"sma_20":28.51,"sma_60":25.43,"sma_120":25.17},{"date":"2025-03-19","open":27.94,"high":28.03,"low":27.27,"close":27.52,"volume":5039985,"rsi_14":35.14,"sma_20":28.57,"sma_60":25.51,"sma_120":25.19},{"date":"2025-03-20","open":27.06,"high":27.64,"low":26.74,"close":26.76,"volume":5466269,"rsi_14":36.2,"sma_20":28.59,"sma_60":25.57,"sma_120":25.22},{"date":"2025-03-21","open":25.88,"high":26.52,"low":25.69,"close":26.4,"volume":4058281,"rsi_14":45.73,"sma_20":28.53,"sma_60":25.61,"sma_120":25.23},{"date":"2025-03-24","open":26.61,"high":26.61,"low":26.12,"close":26.18,"volume":5051508,"rsi_14":43.4,"sma_20":28.52,"sma_60":25.65,"sma_120":25.23},{"date":"2025-03-25","open":25.7,"high":26.43,"low":25.7,"close":26.04,"volume":4615238,"rsi_14":37.39,"sma_20":28.33,"sma_60":25.68,"sma_120":25.23},{"date":"2025-03-26","open":26.32,"high":27.01,"low":26.28,"close":26.67,"volume":4312770,"rsi_14":45.53,"sma_20":28.02,"sma_60":25.7,"sma_120":25.22},{"date":"2025-03-27","open":26.05,"high":26.37,"low":25.83,"close":26.14,"volume":6602805,"rsi_14":34.04,"sma_20":27.73,"sma_60":25.71,"sma_120":25.19},{"date":"2025-03-28","open":25.65,"high":25.76,"low":25.32,"close":25.52,"volume":4588857,"rsi_14":37.53,"sma_20":27.47,"sma_60":25.73,"sma_120":25.16},{"date":"2025-03-31","open":25.47,"high":25.61,"low":25.04,"close":25.2,"volume":5278101,"rsi_14":17.35,"sma_20":27.36,"sma_60":25.75,"sma_120":25.12},{"date":"2025-04-01","open":25.54,"high":25.72,"low":25.39,"close":25.64,"volume":3300339,"rsi_14":19.79,"sma_20":27.26,"sma_60":25.78,"sma_120":25.08},{"date":"2025-04-02","open":25.61,"high":25.7,"low":25.28,"close":25.52,"volume":2946382,"rsi_14":22.79,"sma_20":27.11,"sma_60":25.79,"sma_120":25.06},{"date":"2025-04-03","open":24.77,"high":24.99,"low":24.67,"close":24.77,"volume":3621415,"rsi_14":24.95,"sma_20":26.97,"sma_60":25.8,"sma_120":25.04},{"date":"2025-04-04","open":23.34,"high":23.66,"low":22.45,"close":23.07,"volume":8321399,"rsi_14":19.25,"sma_20":26.67,"sma_60":25.79,"sma_120":25.0},{"date":"2025-04-07","open":20.79,"high":22.69,"low":20.6,"close":21.51,"volume":9054388,"rsi_14":12.97,"sma_20":26.37,"sma_60":25.76,"sma_120":24.96},{"date":"2025-04-08","open":21.37,"high":21.43,"low":19.1,"close":19.79,"volume":13926671,"rsi_14":10.84,"sma_20":25.88,"sma_60":25.72,"sma_120":24.9},{"date":"2025-04-09","open":20.2,"high":21.29,"low":19.56,"close":21.14,"volume":8471438,"rsi_14":23.12,"sma_20":25.45,"sma_60":25.71,"sma_120":24.87},{"date":"2025-04-10","open":21.78,"high":22.78,"low":21.21,"close":22.25,"volume":10948820,"rsi_14":31.49,"sma_20":25.13,"sma_60":25.71,"sma_120":24.84},{"date":"2025-04-11","open":22.89,"high":23.57,"low":22.83,"close":23.23,"volume":9287427,"rsi_14":37.68,"sma_20":24.92,"sma_60":25.73,"sma_120":24.84},{"date":"2025-04-14","open":23.56,"high":24.04,"low":23.31,"close":23.85,"volume":7221225,"rsi_14":41.2,"sma_20":24.74,"sma_60":25.76,"sma_120":24.83},{"date":"2025-04-15","open":23.18,"high":23.45,"low":23.0,"close":23.44,"volume":3446871,"rsi_14":36.79,"sma_20":24.53,"sma_60":25.78,"sma_120":24.81},{"date":"2025-04-16","open":22.59,"high":22.86,"low":22.23,"close":22.73,"volume":4646239,"rsi_14":36.26,"sma_20":24.29,"sma_60":25.76,"sma_120":24.79},{"date":"2025-04-17","open":23.04,"high":23.33,"low":22.84,"close":23.12,"volume":2819766,"rsi_14":40.15,"sma_20":24.11,"sma_60":25.77,"sma_120":24.75},{"date":"2025-04-21","open":23.03,"high":23.22,"low":22.74,"close":23.21,"volume":2786028,"rsi_14":41.67,"sma_20":23.95,"sma_60":25.77,"sma_120":24.72},{"date":"2025-04-22","open":23.83,"high":24.05,"low":23.5,"close":23.78,"volume":4485782,"rsi_14":42.3,"sma_20":23.83,"sma_60":25.78,"sma_120":24.68},{"date":"2025-04-23","open":24.07,"high":24.56,"low":23.96,"close":23.98,"volume":3058100,"rsi_14":43.67,"sma_20":23.73,"sma_60":25.79,"sma_120":24.63},{"date":"2025-04-24","open":23.59,"high":23.87,"low":23.3,"close":23.82,"volume":3514048,"rsi_14":45.89,"sma_20":23.59,"sma_60":25.8,"sma_120":24.59},{"date":"2025-04-25","open":23.37,"high":23.58,"low":23.13,"close":23.48,"volume":2706564,"rsi_14":52.01,"sma_20":23.45,"sma_60":25.81,"sma_120":24.55},{"date":"2025-04-28","open":23.79,"high":24.48,"low":23.7,"close":24.3,"volume":3493802,"rsi_14":64.73,"sma_20":23.39,"sma_60":25.81,"sma_120":24.54},{"date":"2025-04-29","open":24.3,"high":24.58,"low":24.13,"close":24.17,"volume":2275444,"rsi_14":77.79,"sma_20":23.34,"sma_60":25.82,"sma_120":24.54},{"date":"2025-04-30","open":24.21,"high":24.64,"low":24.17,"close":24.39,"volume":3232549,"rsi_14":74.07,"sma_20":23.28,"sma_60":25.85,"sma_120":24.53},{"date":"2025-05-01","open":24.55,"high":24.78,"low":24.44,"close":24.55,"volume":1436132,"rsi_14":69.83,"sma_20":23.23,"sma_60":25.85,"sma_120":24.53},{"date":"2025-05-02","open":25.51,"high":25.55,"low":25.01,"close":25.04,"volume":2222821,"rsi_14":67.04,"sma_20":23.24,"sma_60":25.88,"sma_120":24.53},{"date":"2025-05-05","open":24.95,"high":25.39,"low":24.88,"close":25.25,"volume":1825784,"rsi_14":64.29,"sma_20":23.35,"sma_60":25.89,"sma_120":24.53},{"date":"2025-05-06","open":25.44,"high":25.8,"low":25.39,"close":25.68,"volume":6084402,"rsi_14":72.76,"sma_20":23.56,"sma_60":25.88,"sma_120":24.54},{"date":"2025-05-07","open":26.1,"high":26.32,"low":25.88,"close":26.29,"volume":3974175,"rsi_14":86.93,"sma_20":23.89,"sma_60":25.88,"sma_120":24.56},{"date":"2025-05-08","open":27.19,"high":27.47,"low":26.91,"close":27.23,"volume":4523025,"rsi_14":88.27,"sma_20":24.19,"sma_60":25.92,"sma_120":24.6},{"date":"2025-05-09","open":26.85,"high":27.08,"low":26.48,"close":26.63,"volume":3212059,"rsi_14":79.08,"sma_20":24.41,"sma_60":25.92,"sma_120":24.63},{"date":"2025-05-12","open":28.17,"high":28.48,"low":27.71,"close":28.38,"volume":7229691,"rsi_14":82.58,"sma_20":24.67,"sma_60":25.97,"sma_120":24.68},{"date":"2025-05-13","open":28.0,"high":28.11,"low":27.68,"close":27.96,"volume":3666198,"rsi_14":77.34,"sma_20":24.87,"sma_60":26.01,"sma_120":24.73},{"date":"2025-05-14","open":28.68,"high":28.75,"low":28.36,"close":28.72,"volume":3775347,"rsi_14":81.09,"sma_20":25.14,"sma_60":26.06,"sma_120":24.78},{"date":"2025-05-15","open":28.33,"high":28.59,"low":28.1,"close":28.55,"volume":2271636,"rsi_14":82.88,"sma_20":25.43,"sma_60":26.1,"sma_120":24.82},{"date":"2025-05-16","open":28.76,"high":29.03,"low":28.71,"close":28.82,"volume":1978913,"rsi_14":81.56,"sma_20":25.71,"sma_60":26.14,"sma_120":24.87},{"date":"2025-05-19","open":28.2,"high":28.37,"low":27.98,"close":28.34,"volume":1816064,"rsi_14":77.76,"sma_20":25.97,"sma_60":26.15,"sma_120":24.92},{"date":"2025-05-20","open":28.39,"high":28.56,"low":28.16,"close":28.25,"volume":1610691,"rsi_14":76.15,"sma_20":26.19,"sma_60":26.18,"sma_120":24.97},{"date":"2025-05-21","open":29.26,"high":29.73,"low":28.38,"close":29.12,"volume":9548940,"rsi_14":78.24,"sma_20":26.45,"sma_60":26.17,"sma_120":25.02},{"date":"2025-05-22","open":28.71,"high":28.83,"low":28.41,"close":28.67,"volume":3568409,"rsi_14":72.55,"sma_20":26.69,"sma_60":26.1,"sma_120":25.08},{"date":"2025-05-23","open":28.69,"high":28.92,"low":28.44,"close":28.91,"volume":2313511,"rsi_14":72.65,"sma_20":26.96,"sma_60":26.05,"sma_120":25.13},{"date":"2025-05-27","open":28.33,"high":28.45,"low":28.09,"close":28.24,"volume":3772748,"rsi_14":65.38,"sma_20":27.16,"sma_60":26.01,"sma_120":25.17},{"date":"2025-05-28","open":27.89,"high":28.19,"low":27.66,"close":27.9,"volume":3774417,"rsi_14":60.0,"sma_20":27.35,"sma_60":26.02,"sma_120":25.21},{"date":"2025-05-29","open":28.02,"high":29.35,"low":27.97,"close":28.49,"volume":8560898,"rsi_14":58.18,"sma_20":27.55,"sma_60":26.03,"sma_120":25.26},{"date":"2025-05-30","open":28.45,"high":28.58,"low":28.06,"close":28.34,"volume":3122579,"rsi_14":61.79,"sma_20":27.74,"sma_60":26.02,"sma_120":25.31},{"date":"2025-06-02","open":27.92,"high":28.03,"low":27.65,"close":27.82,"volume":3228234,"rsi_14":45.35,"sma_20":27.88,"sma_60":26.03,"sma_120":25.35},{"date":"2025-06-03","open":29.68,"high":29.88,"low":29.27,"close":29.51,"volume":7238259,"rsi_14":60.63,"sma_20":28.09,"sma_60":26.04,"sma_120":25.41},{"date":"2025-06-04","open":29.52,"high":29.92,"low":29.44,"close":29.46,"volume":4365351,"rsi_14":55.62,"sma_20":28.28,"sma_60":26.07,"sma_120":25.45},{"date":"2025-06-05","open":29.62,"high":29.66,"low":29.13,"close":29.27,"volume":3227943,"rsi_14":55.45,"sma_20":28.43,"sma_60":26.07,"sma_120":25.51},{"date":"2025-06-06","open":29.5,"high":29.58,"low":29.24,"close":29.52,"volume":3248699,"rsi_14":55.32,"sma_20":28.54,"sma_60":26.06,"sma_120":25.56},{"date":"2025-06-09","open":30.5,"high":30.55,"low":29.97,"close":30.15,"volume":6225620,"rsi_14":63.45,"sma_20":28.72,"sma_60":26.09,"sma_120":25.62},{"date":"2025-06-10","open":29.59,"high":29.59,"low":28.74,"close":29.08,"volume":5516423,"rsi_14":55.35,"sma_20":28.76,"sma_60":26.11,"sma_120":25.68},{"date":"2025-06-11","open":29.51,"high":29.76,"low":29.29,"close":29.4,"volume":2967855,"rsi_14":51.95,"sma_20":28.83,"sma_60":26.15,"sma_120":25.75},{"date":"2025-06-12","open":28.84,"high":29.24,"low":28.83,"close":28.87,"volume":2345015,"rsi_14":51.38,"sma_20":28.84,"sma_60":26.17,"sma_120":25.8},{"date":"2025-06-13","open":28.0,"high":28.03,"low":27.64,"close":27.76,"volume":2960732,"rsi_14":42.92,"sma_20":28.8,"sma_60":26.17,"sma_120":25.84},{"date":"2025-06-16","open":28.18,"high":28.74,"low":28.18,"close":28.2,"volume":2747665,"rsi_14":49.75,"sma_20":28.76,"sma_60":26.2,"sma_120":25.88},{"date":"2025-06-17","open":27.6,"high":27.64,"low":26.8,"close":26.94,"volume":4282880,"rsi_14":44.55,"sma_20":28.69,"sma_60":26.2,"sma_120":25.91},{"date":"2025-06-18","open":26.52,"high":26.53,"low":26.18,"close":26.42,"volume":2944081,"rsi_14":38.16,"sma_20":28.6,"sma_60":26.21,"sma_120":25.93},{"date":"2025-06-20","open":26.45,"high":26.45,"low":25.88,"close":26.01,"volume":3803308,"rsi_14":37.06,"sma_20":28.45,"sma_60":26.21,"sma_120":25.94},{"date":"2025-06-23","open":27.23,"high":28.16,"low":27.18,"close":28.08,"volume":7057346,"rsi_14":51.23,"sma_20":28.42,"sma_60":26.23,"sma_120":25.96},{"date":"2025-06-24","open":28.46,"high":28.67,"low":28.15,"close":28.53,"volume":3268779,"rsi_14":44.74,"sma_20":28.4,"sma_60":26.27,"sma_120":25.99},{"date":"2025-06-25","open":28.42,"high":28.45,"low":27.88,"close":28.11,"volume":2061529,"rsi_14":43.03,"sma_20":28.39,"sma_60":26.31,"sma_120":26.02},{"date":"2025-06-26","open":28.5,"high":28.6,"low":28.01,"close":28.01,"volume":5838624,"rsi_14":43.43,"sma_20":28.4,"sma_60":26.36,"sma_120":26.06},{"date":"2025-06-27","open":27.23,"high":27.48,"low":26.8,"close":27.47,"volume":4892591,"rsi_14":39.63,"sma_20":28.35,"sma_60":26.39,"sma_120":26.08},{"date":"2025-06-30","open":27.06,"high":27.41,"low":26.97,"close":27.11,"volume":4822806,"rsi_14":34.18,"sma_20":28.29,"sma_60":26.42,"sma_120":26.1},{"date":"2025-07-01","open":26.57,"high":26.98,"low":26.57,"close":26.83,"volume":4024430,"rsi_14":37.27,"sma_20":28.24,"sma_60":26.45,"sma_120":26.13},{"date":"2025-07-02","open":26.49,"high":26.5,"low":25.65,"close":26.14,"volume":6846260,"rsi_14":32.24,"sma_20":28.07,"sma_60":26.5,"sma_120":26.15},{"date":"2025-07-03","open":26.09,"high":26.41,"low":25.81,"close":25.94,"volume":2790992,"rsi_14":33.47,"sma_20":27.89,"sma_60":26.58,"sma_120":26.17},{"date":"2025-07-07","open":27.09,"high":27.35,"low":26.59,"close":26.74,"volume":6714267,"rsi_14":44.02,"sma_20":27.77,"sma_60":26.69,"sma_120":26.21},{"date":"2025-07-08","open":26.95,"high":27.26,"low":26.79,"close":26.98,"volume":3466993,"rsi_14":42.68,"sma_20":27.64,"sma_60":26.79,"sma_120":26.25},{"date":"2025-07-09","open":26.83,"high":27.25,"low":26.61,"close":27.18,"volume":3637739,"rsi_14":51.65,"sma_20":27.49,"sma_60":26.87,"sma_120":26.29},{"date":"2025-07-10","open":27.3,"high":27.4,"low":26.97,"close":27.2,"volume":3605090,"rsi_14":55.76,"sma_20":27.4,"sma_60":26.94,"sma_120":26.34},{"date":"2025-07-11","open":27.55,"high":28.43,"low":27.55,"close":27.66,"volume":11003757,"rsi_14":62.1,"sma_20":27.31,"sma_60":27.0,"sma_120":26.38},{"date":"2025-07-14","open":28.4,"high":28.84,"low":28.24,"close":28.65,"volume":4990500,"rsi_14":54.97,"sma_20":27.3,"sma_60":27.09,"sma_120":26.43},{"date":"2025-07-15","open":28.71,"high":28.95,"low":28.3,"close":28.91,"volume":2213718,"rsi_14":53.42,"sma_20":27.36,"sma_60":27.19,"sma_120":26.48},{"date":"2025-07-16","open":28.9,"high":29.4,"low":28.61,"close":29.4,"volume":4801417,"rsi_14":61.48,"sma_20":27.42,"sma_60":27.3,"sma_120":26.53},{"date":"2025-07-17","open":31.19,"high":31.78,"low":30.76,"close":31.36,"volume":9236170,"rsi_14":72.39,"sma_20":27.64,"sma_60":27.43,"sma_120":26.6},{"date":"2025-07-18","open":31.76,"high":32.02,"low":31.56,"close":31.8,"volume":5869083,"rsi_14":79.34,"sma_20":27.91,"sma_60":27.57,"sma_120":26.68},{"date":"2025-07-21","open":31.29,"high":31.36,"low":30.42,"close":30.5,"volume":5306745,"rsi_14":70.37,"sma_20":28.13,"sma_60":27.68,"sma_120":26.73},{"date":"2025-07-22","open":30.71,"high":31.06,"low":30.55,"close":30.84,"volume":2775298,"rsi_14":73.93,"sma_20":28.27,"sma_60":27.79,"sma_120":26.8},{"date":"2025-07-23","open":30.86,"high":31.06,"low":30.34,"close":30.42,"volume":2523127,"rsi_14":76.39,"sma_20":28.36,"sma_60":27.91,"sma_120":26.86},{"date":"2025-07-24","open":30.1,"high":30.12,"low":29.48,"close":29.59,"volume":3623181,"rsi_14":70.84,"sma_20":28.44,"sma_60":28.0,"sma_120":26.9},{"date":"2025-07-25","open":29.49,"high":29.64,"low":29.28,"close":29.58,"volume":1922104,"rsi_14":67.84,"sma_20":28.52,"sma_60":28.09,"sma_120":26.95},{"date":"2025-07-28","open":29.5,"high":29.6,"low":29.09,"close":29.19,"volume":2906892,"rsi_14":63.63,"sma_20":28.6,"sma_60":28.17,"sma_120":27.01},{"date":"2025-07-29","open":30.97,"high":31.1,"low":27.0,"close":27.38,"volume":23704214,"rsi_14":51.03,"sma_20":28.61,"sma_60":28.21,"sma_120":27.03},{"date":"2025-07-30","open":26.62,"high":26.72,"low":26.32,"close":26.45,"volume":6081492,"rsi_14":46.47,"sma_20":28.6,"sma_60":28.24,"sma_120":27.06},{"date":"2025-07-31","open":26.14,"high":26.57,"low":25.64,"close":26.1,"volume":6298413,"rsi_14":42.59,"sma_20":28.59,"sma_60":28.25,"sma_120":27.07},{"date":"2025-08-01","open":25.25,"high":25.49,"low":25.02,"close":25.24,"volume":4796759,"rsi_14":33.59,"sma_20":28.56,"sma_60":28.24,"sma_120":27.06},{"date":"2025-08-04","open":25.81,"high":26.3,"low":25.61,"close":25.72,"volume":4662021,"rsi_14":34.97,"sma_20":28.51,"sma_60":28.23,"sma_120":27.06},{"date":"2025-08-05","open":26.13,"high":26.23,"low":25.47,"close":25.59,"volume":5397189,"rsi_14":31.41,"sma_20":28.44,"sma_60":28.21,"sma_120":27.06},{"date":"2025-08-06","open":24.81,"high":24.82,"low":24.11,"close":24.2,"volume":6292086,"rsi_14":13.02,"sma_20":28.29,"sma_60":28.17,"sma_120":27.04},{"date":"2025-08-07","open":24.41,"high":24.72,"low":24.35,"close":24.65,"volume":4472643,"rsi_14":13.11,"sma_20":28.16,"sma_60":28.1,"sma_120":27.04},{"date":"2025-08-08","open":24.58,"high":24.96,"low":24.58,"close":24.79,"volume":2351997,"rsi_14":16.53,"sma_20":28.02,"sma_60":28.05,"sma_120":27.03},{"date":"2025-08-11","open":24.23,"high":24.33,"low":23.86,"close":24.07,"volume":5207027,"rsi_14":12.01,"sma_20":27.79,"sma_60":27.97,"sma_120":27.02},{"date":"2025-08-12","open":24.18,"high":24.19,"low":23.77,"close":23.99,"volume":4071072,"rsi_14":12.49,"sma_20":27.54,"sma_60":27.9,"sma_120":27.0},{"date":"2025-08-13","open":24.78,"high":24.95,"low":24.53,"close":24.9,"volume":5556478,"rsi_14":22.89,"sma_20":27.32,"sma_60":27.83,"sma_120":26.98},{"date":"2025-08-14","open":24.25,"high":24.27,"low":23.58,"close":23.75,"volume":4715203,"rsi_14":20.22,"sma_20":26.94,"sma_60":27.76,"sma_120":26.95},{"date":"2025-08-15","open":24.14,"high":24.56,"low":24.13,"close":24.19,"volume":3839800,"rsi_14":24.59,"sma_20":26.56,"sma_60":27.69,"sma_120":26.94},{"date":"2025-08-18","open":24.26,"high":24.4,"low":23.98,"close":24.05,"volume":4279186,"rsi_14":29.62,"sma_20":26.23,"sma_60":27.6,"sma_120":26.89},{"date":"2025-08-19","open":23.97,"high":24.08,"low":23.7,"close":23.82,"volume":4164151,"rsi_14":32.4,"sma_20":25.88,"sma_60":27.52,"sma_120":26.81},{"date":"2025-08-20","open":23.57,"high":23.73,"low":23.3,"close":23.5,"volume":3800436,"rsi_14":32.53,"sma_20":25.54,"sma_60":27.43,"sma_120":26.74},{"date":"2025-08-21","open":23.33,"high":23.61,"low":23.22,"close":23.46,"volume":6115387,"rsi_14":36.56,"sma_20":25.23,"sma_60":27.35,"sma_120":26.68},{"date":"2025-08-22","open":23.58,"high":24.11,"low":23.54,"close":24.06,"volume":5053489,"rsi_14":37.69,"sma_20":24.95,"sma_60":27.29,"sma_120":26.65},{"date":"2025-08-25","open":24.1,"high":24.52,"low":23.99,"close":24.0,"volume":5393904,"rsi_14":38.08,"sma_20":24.7,"sma_60":27.21,"sma_120":26.62},{"date":"2025-08-26","open":23.92,"high":24.78,"low":23.92,"close":24.65,"volume":6428621,"rsi_14":53.79,"sma_20":24.56,"sma_60":27.15,"sma_120":26.59},{"date":"2025-08-27","open":23.39,"high":23.46,"low":22.42,"close":22.6,"volume":14249075,"rsi_14":36.39,"sma_20":24.37,"sma_60":27.07,"sma_120":26.55},{"date":"2025-08-28","open":22.66,"high":24.28,"low":22.65,"close":23.26,"volume":16745615,"rsi_14":40.5,"sma_20":24.22,"sma_60":26.96,"sma_120":26.5},{"date":"2025-08-29","open":23.11,"high":23.61,"low":23.03,"close":23.35,"volume":5323785,"rsi_14":45.15,"sma_20":24.13,"sma_60":26.86,"sma_120":26.46},{"date":"2025-09-02","open":23.01,"high":24.44,"low":22.82,"close":24.4,"volume":8278050,"rsi_14":52.44,"sma_20":24.06,"sma_60":26.78,"sma_120":26.42},{"date":"2025-09-03","open":23.87,"high":24.29,"low":23.4,"close":24.1,"volume":6168302,"rsi_14":44.86,"sma_20":23.99,"sma_60":26.69,"sma_120":26.38},{"date":"2025-09-04","open":23.84,"high":24.59,"low":23.66,"close":23.98,"volume":3905502,"rsi_14":51.7,"sma_20":23.98,"sma_60":26.59,"sma_120":26.34},{"date":"2025-09-05","open":23.92,"high":23.93,"low":23.31,"close":23.65,"volume":4027971,"rsi_14":45.93,"sma_20":23.93,"sma_60":26.5,"sma_120":26.3},{"date":"2025-09-08","open":23.64,"high":23.89,"low":23.48,"close":23.8,"volume":2476089,"rsi_14":48.12,"sma_20":23.88,"sma_60":26.4,"sma_120":26.27},{"date":"2025-09-09","open":24.39,"high":24.54,"low":24.05,"close":24.22,"volume":3979588,"rsi_14":52.92,"sma_20":23.89,"sma_60":26.32,"sma_120":26.25},{"date":"2025-09-10","open":24.2,"high":24.25,"low":23.86,"close":23.96,"volume":3995955,"rsi_14":53.39,"sma_20":23.88,"sma_60":26.26,"sma_120":26.22},{"date":"2025-09-11","open":24.0,"high":24.46,"low":23.82,"close":24.35,"volume":3983987,"rsi_14":56.24,"sma_20":23.86,"sma_60":26.2,"sma_120":26.2},{"date":"2025-09-12","open":24.12,"high":24.57,"low":23.98,"close":24.48,"volume":4557226,"rsi_14":53.15,"sma_20":23.89,"sma_60":26.16,"sma_120":26.18},{"date":"2025-09-15","open":25.33,"high":26.43,"low":25.32,"close":26.17,"volume":10180517,"rsi_14":63.09,"sma_20":23.99,"sma_60":26.15,"sma_120":26.18},{"date":"2025-09-16","open":25.76,"high":26.25,"low":25.45,"close":26.11,"volume":5938083,"rsi_14":59.48,"sma_20":24.1,"sma_60":26.15,"sma_120":26.18},{"date":"2025-09-17","open":26.94,"high":26.94,"low":26.34,"close":26.69,"volume":6482746,"rsi_14":82.83,"sma_20":24.24,"sma_60":26.13,"sma_120":26.18},{"date":"2025-09-18","open":26.02,"high":26.32,"low":26.02,"close":26.07,"volume":2866277,"rsi_14":72.7,"sma_20":24.37,"sma_60":26.09,"sma_120":26.18},{"date":"2025-09-19","open":26.1,"high":26.23,"low":25.7,"close":25.75,"volume":3780169,"rsi_14":68.69,"sma_20":24.48,"sma_60":26.05,"sma_120":26.18},{"date":"2025-09-22","open":25.71,"high":25.91,"low":25.3,"close":25.45,"volume":3928453,"rsi_14":59.26,"sma_20":24.55,"sma_60":26.01,"sma_120":26.18},{"date":"2025-09-23","open":25.04,"high":25.39,"low":24.81,"close":25.03,"volume":2990554,"rsi_14":58.03,"sma_20":24.6,"sma_60":25.97,"sma_120":26.18},{"date":"2025-09-24","open":25.46,"high":25.8,"low":25.25,"close":25.43,"volume":4739699,"rsi_14":61.94,"sma_20":24.64,"sma_60":25.94,"sma_120":26.18},{"date":"2025-09-25","open":26.26,"high":26.44,"low":25.78,"close":25.81,"volume":4855428,"rsi_14":67.65,"sma_20":24.8,"sma_60":25.92,"sma_120":26.19},{"date":"2025-09-26","open":27.09,"high":27.1,"low":24.31,"close":24.36,"volume":15605058,"rsi_14":53.77,"sma_20":24.86,"sma_60":25.89,"sma_120":26.2},{"date":"2025-09-29","open":24.95,"high":25.35,"low":24.7,"close":25.23,"volume":8157190,"rsi_14":56.42,"sma_20":24.95,"sma_60":25.88,"sma_120":26.23},{"date":"2025-09-30","open":25.82,"high":26.5,"low":25.32,"close":25.34,"volume":7310874,"rsi_14":58.94,"sma_20":25.0,"sma_60":25.86,"sma_120":26.28},{"date":"2025-10-01","open":25.47,"high":25.61,"low":25.13,"close":25.5,"volume":5313455,"rsi_14":57.68,"sma_20":25.07,"sma_60":25.83,"sma_120":26.31},{"date":"2025-10-02","open":25.98,"high":26.33,"low":25.52,"close":25.83,"volume":4222483,"rsi_14":58.78,"sma_20":25.16,"sma_60":25.81,"sma_120":26.34},{"date":"2025-10-03","open":25.39,"high":25.39,"low":24.48,"close":24.8,"volume":6371773,"rsi_14":40.26,"sma_20":25.22,"sma_60":25.77,"sma_120":26.35},{"date":"2025-10-06","open":24.66,"high":25.07,"low":24.57,"close":24.89,"volume":3531781,"rsi_14":41.36,"sma_20":25.27,"sma_60":25.72,"sma_120":26.36},{"date":"2025-10-07","open":24.9,"high":24.9,"low":24.12,"close":24.29,"volume":3775518,"rsi_14":33.05,"sma_20":25.28,"sma_60":25.65,"sma_120":26.37},{"date":"2025-10-08","open":24.48,"high":24.66,"low":24.41,"close":24.64,"volume":2697402,"rsi_14":39.5,"sma_20":25.31,"sma_60":25.58,"sma_120":26.39},{"date":"2025-10-09","open":24.36,"high":24.38,"low":23.46,"close":23.61,"volume":6446457,"rsi_14":35.77,"sma_20":25.27,"sma_60":25.48,"sma_120":26.39},{"date":"2025-10-10","open":23.75,"high":23.81,"low":22.51,"close":22.8,"volume":7441353,"rsi_14":33.5,"sma_20":25.19,"sma_60":25.34,"sma_120":26.39},{"date":"2025-10-13","open":22.82,"high":23.2,"low":22.51,"close":23.13,"volume":5262414,"rsi_14":38.04,"sma_20":25.04,"sma_60":25.2,"sma_120":26.38},{"date":"2025-10-14","open":22.29,"high":22.83,"low":22.11,"close":22.79,"volume":5892914,"rsi_14":33.25,"sma_20":24.87,"sma_60":25.07,"sma_120":26.37},{"date":"2025-10-15","open":23.08,"high":23.15,"low":22.62,"close":22.72,"volume":4366044,"rsi_14":29.59,"sma_20":24.67,"sma_60":24.93,"sma_120":26.36},{"date":"2025-10-16","open":22.72,"high":22.82,"low":22.47,"close":22.57,"volume":3948824,"rsi_14":35.73,"sma_20":24.5,"sma_60":24.8,"sma_120":26.35},{"date":"2025-10-17","open":22.14,"high":22.59,"low":22.1,"close":22.51,"volume":3422411,"rsi_14":25.09,"sma_20":24.34,"sma_60":24.68,"sma_120":26.34},{"date":"2025-10-20","open":22.5,"high":22.57,"low":22.27,"close":22.53,"volume":2700382,"rsi_14":23.84,"sma_20":24.19,"sma_60":24.57,"sma_120":26.33},{"date":"2025-10-21","open":22.42,"high":22.53,"low":21.94,"close":22.0,"volume":4440158,"rsi_14":19.51,"sma_20":24.04,"sma_60":24.45,"sma_120":26.31},{"date":"2025-10-22","open":21.99,"high":22.14,"low":21.7,"close":21.86,"volume":3187638,"rsi_14":14.23,"sma_20":23.86,"sma_60":24.35,"sma_120":26.28},{"date":"2025-10-23","open":22.11,"high":22.44,"low":22.09,"close":22.23,"volume":4163526,"rsi_14":23.72,"sma_20":23.68,"sma_60":24.28,"sma_120":26.26},{"date":"2025-10-24","open":21.45,"high":22.02,"low":21.45,"close":21.92,"volume":4097105,"rsi_14":20.94,"sma_20":23.56,"sma_60":24.21,"sma_120":26.23},{"date":"2025-10-27","open":21.69,"high":21.91,"low":21.49,"close":21.56,"volume":5463999,"rsi_14":21.97,"sma_20":23.38,"sma_60":24.15,"sma_120":26.2},{"date":"2025-10-28","open":21.29,"high":21.34,"low":21.13,"close":21.33,"volume":3664442,"rsi_14":15.16,"sma_20":23.18,"sma_60":24.08,"sma_120":26.16},{"date":"2025-10-29","open":21.5,"high":21.5,"low":20.85,"close":20.98,"volume":4237471,"rsi_14":17.69,"sma_20":22.95,"sma_60":24.0,"sma_120":26.1},{"date":"2025-10-30","open":20.61,"high":20.68,"low":20.36,"close":20.49,"volume":4724739,"rsi_14":19.2,"sma_20":22.68,"sma_60":23.94,"sma_120":26.05},{"date":"2025-10-31","open":20.16,"high":20.93,"low":20.02,"close":20.85,"volume":4377609,"rsi_14":19.84,"sma_20":22.48,"sma_60":23.88,"sma_120":25.99},{"date":"2025-11-03","open":20.86,"high":20.95,"low":20.44,"close":20.48,"volume":2978618,"rsi_14":19.69,"sma_20":22.26,"sma_60":23.81,"sma_120":25.93},{"date":"2025-11-04","open":20.0,"high":20.18,"low":19.78,"close":19.81,"volume":4623446,"rsi_14":17.01,"sma_20":22.04,"sma_60":23.73,"sma_120":25.85},{"date":"2025-11-05","open":19.98,"high":20.34,"low":19.89,"close":20.07,"volume":3803067,"rsi_14":22.35,"sma_20":21.81,"sma_60":23.67,"sma_120":25.78},{"date":"2025-11-06","open":20.22,"high":20.34,"low":19.88,"close":20.17,"volume":3102651,"rsi_14":24.34,"sma_20":21.64,"sma_60":23.59,"sma_120":25.71},{"date":"2025-11-07","open":19.84,"high":20.0,"low":19.63,"close":19.99,"volume":2690356,"rsi_14":23.09,"sma_20":21.5,"sma_60":23.53,"sma_120":25.64},{"date":"2025-11-10","open":20.32,"high":20.46,"low":20.11,"close":20.18,"volume":2900258,"rsi_14":29.22,"sma_20":21.35,"sma_60":23.46,"sma_120":25.57},{"date":"2025-11-11","open":20.38,"high":20.57,"low":20.21,"close":20.42,"volume":3078090,"rsi_14":33.93,"sma_20":21.23,"sma_60":23.4,"sma_120":25.5},{"date":"2025-11-12","open":20.49,"high":20.49,"low":19.98,"close":20.02,"volume":2970675,"rsi_14":25.5,"sma_20":21.1,"sma_60":23.34,"sma_120":25.43},{"date":"2025-11-13","open":20.22,"high":20.46,"low":19.75,"close":19.93,"volume":3665931,"rsi_14":26.81,"sma_20":20.97,"sma_60":23.28,"sma_120":25.36},{"date":"2025-11-14","open":19.29,"high":20.0,"low":19.29,"close":19.77,"volume":3780719,"rsi_14":28.12,"sma_20":20.83,"sma_60":23.22,"sma_120":25.28},{"date":"2025-11-17","open":19.32,"high":19.32,"low":18.75,"close":18.83,"volume":5353006,"rsi_14":23.96,"sma_20":20.64,"sma_60":23.13,"sma_120":25.21},{"date":"2025-11-18","open":18.69,"high":18.79,"low":18.43,"close":18.68,"volume":4436244,"rsi_14":25.0,"sma_20":20.48,"sma_60":23.04,"sma_120":25.13},{"date":"2025-11-19","open":18.25,"high":18.25,"low":17.89,"close":18.07,"volume":4831882,"rsi_14":24.36,"sma_20":20.29,"sma_60":22.93,"sma_120":25.04},{"date":"2025-11-20","open":18.01,"high":18.23,"low":17.59,"close":17.65,"volume":5334503,"rsi_14":16.53,"sma_20":20.06,"sma_60":22.85,"sma_120":24.96},{"date":"2025-11-21","open":17.61,"high":18.25,"low":17.61,"close":18.02,"volume":5748817,"rsi_14":24.27,"sma_20":19.86,"sma_60":22.76,"sma_120":24.86},{"date":"2025-11-24","open":18.35,"high":18.5,"low":18.07,"close":18.12,"volume":3660371,"rsi_14":29.93,"sma_20":19.69,"sma_60":22.67,"sma_120":24.77},{"date":"2025-11-25","open":18.38,"high":18.45,"low":18.07,"close":18.32,"volume":4738359,"rsi_14":28.92,"sma_20":19.54,"sma_60":22.57,"sma_120":24.68},{"date":"2025-11-26","open":17.95,"high":19.04,"low":17.81,"close":18.43,"volume":9755224,"rsi_14":29.09,"sma_20":19.41,"sma_60":22.48,"sma_120":24.58},{"date":"2025-11-28","open":18.37,"high":18.52,"low":18.18,"close":18.39,"volume":4375837,"rsi_14":30.1,"sma_20":19.31,"sma_60":22.38,"sma_120":24.49},{"date":"2025-12-01","open":18.0,"high":18.01,"low":17.61,"close":17.94,"volume":4889482,"rsi_14":23.83,"sma_20":19.16,"sma_60":22.29,"sma_120":24.39},{"date":"2025-12-02","open":17.9,"high":18.11,"low":17.77,"close":18.1,"volume":4817275,"rsi_14":22.38,"sma_20":19.05,"sma_60":22.19,"sma_120":24.3},{"date":"2025-12-03","open":18.17,"high":18.17,"low":17.27,"close":17.44,"volume":7493133,"rsi_14":21.08,"sma_20":18.93,"sma_60":22.08,"sma_120":24.2},{"date":"2025-12-04","open":17.51,"high":17.66,"low":17.36,"close":17.59,"volume":4926168,"rsi_14":24.12,"sma_20":18.8,"sma_60":21.98,"sma_120":24.12},{"date":"2025-12-05","open":17.84,"high":17.99,"low":17.79,"close":17.8,"volume":3476352,"rsi_14":28.45,"sma_20":18.68,"sma_60":21.87,"sma_120":24.03},{"date":"2025-12-08","open":17.77,"high":18.04,"low":17.72,"close":17.95,"volume":2402508,"rsi_14":38.36,"sma_20":18.58,"sma_60":21.76,"sma_120":23.96},{"date":"2025-12-09","open":17.38,"high":17.42,"low":17.09,"close":17.39,"volume":5526721,"rsi_14":34.61,"sma_20":18.44,"sma_60":21.61,"sma_120":23.88},{"date":"2025-12-10","open":17.23,"high":17.27,"low":17.11,"close":17.21,"volume":2885135,"rsi_14":38.56,"sma_20":18.28,"sma_60":21.46,"sma_120":23.81},{"date":"2025-12-11","open":16.92,"high":17.04,"low":16.77,"close":17.01,"volume":4817526,"rsi_14":40.96,"sma_20":18.13,"sma_60":21.3,"sma_120":23.72},{"date":"2025-12-12","open":17.25,"high":17.45,"low":17.04,"close":17.08,"volume":3189237,"rsi_14":35.49,"sma_20":17.99,"sma_60":21.15,"sma_120":23.62},{"date":"2025-12-15","open":16.88,"high":16.91,"low":16.57,"close":16.64,"volume":3234980,"rsi_14":29.33,"sma_20":17.83,"sma_60":21.0,"sma_120":23.52},{"date":"2025-12-16","open":16.48,"high":16.82,"low":16.46,"close":16.68,"volume":3602188,"rsi_14":26.02,"sma_20":17.73,"sma_60":20.85,"sma_120":23.43},{"date":"2025-12-17","open":16.45,"high":16.57,"low":16.12,"close":16.15,"volume":4592591,"rsi_14":20.31,"sma_20":17.6,"sma_60":20.71,"sma_120":23.34},{"date":"2025-12-18","open":16.23,"high":16.34,"low":16.11,"close":16.18,"volume":3437897,"rsi_14":21.15,"sma_20":17.5,"sma_60":20.55,"sma_120":23.25},{"date":"2025-12-19","open":16.74,"high":17.17,"low":16.7,"close":17.0,"volume":6211179,"rsi_14":38.81,"sma_20":17.47,"sma_60":20.4,"sma_120":23.16},{"date":"2025-12-22","open":16.93,"high":17.11,"low":16.92,"close":16.98,"volume":3810231,"rsi_14":36.21,"sma_20":17.42,"sma_60":20.28,"sma_120":23.09},{"date":"2025-12-23","open":16.78,"high":16.78,"low":16.51,"close":16.69,"volume":2616770,"rsi_14":39.84,"sma_20":17.35,"sma_60":20.14,"sma_120":23.01},{"date":"2025-12-24","open":16.71,"high":16.78,"low":16.67,"close":16.78,"volume":914883,"rsi_14":38.84,"sma_20":17.27,"sma_60":20.0,"sma_120":22.93},{"date":"2025-12-26","open":17.01,"high":17.49,"low":16.95,"close":17.44,"volume":4928796,"rsi_14":45.59,"sma_20":17.22,"sma_60":19.86,"sma_120":22.85},{"date":"2025-12-29","open":16.9,"high":17.27,"low":16.84,"close":17.16,"volume":3876189,"rsi_14":40.62,"sma_20":17.16,"sma_60":19.72,"sma_120":22.76},{"date":"2025-12-30","open":17.19,"high":17.54,"low":17.12,"close":17.27,"volume":5502852,"rsi_14":48.4,"sma_20":17.13,"sma_60":19.59,"sma_120":22.68},{"date":"2025-12-31","open":16.73,"high":17.05,"low":16.34,"close":16.93,"volume":7511426,"rsi_14":46.43,"sma_20":17.07,"sma_60":19.46,"sma_120":22.59},{"date":"2026-01-02","open":17.33,"high":17.52,"low":17.1,"close":17.25,"volume":5250895,"rsi_14":52.97,"sma_20":17.06,"sma_60":19.34,"sma_120":22.5},{"date":"2026-01-05","open":17.02,"high":17.48,"low":16.82,"close":17.36,"volume":5397847,"rsi_14":53.43,"sma_20":17.05,"sma_60":19.22,"sma_120":22.4},{"date":"2026-01-06","open":17.65,"high":17.74,"low":16.97,"close":16.99,"volume":4965548,"rsi_14":54.36,"sma_20":17.01,"sma_60":19.11,"sma_120":22.3},{"date":"2026-01-07","open":17.0,"high":17.05,"low":16.8,"close":16.94,"volume":3104175,"rsi_14":53.23,"sma_20":16.96,"sma_60":19.01,"sma_120":22.18},{"date":"2026-01-08","open":16.8,"high":17.02,"low":16.72,"close":16.82,"volume":2767475,"rsi_14":59.28,"sma_20":16.93,"sma_60":18.91,"sma_120":22.05},{"date":"2026-01-09","open":16.77,"high":16.77,"low":16.25,"close":16.66,"volume":3755804,"rsi_14":56.42,"sma_20":16.9,"sma_60":18.81,"sma_120":21.94},{"date":"2026-01-12","open":16.61,"high":17.18,"low":16.61,"close":17.04,"volume":4609913,"rsi_14":50.61,"sma_20":16.9,"sma_60":18.71,"sma_120":21.82},{"date":"2026-01-13","open":16.83,"high":16.87,"low":16.46,"close":16.64,"volume":3228288,"rsi_14":45.38,"sma_20":16.88,"sma_60":18.61,"sma_120":21.71},{"date":"2026-01-14","open":16.33,"high":16.4,"low":16.1,"close":16.21,"volume":4075115,"rsi_14":43.72,"sma_20":16.86,"sma_60":18.51,"sma_120":21.6},{"date":"2026-01-15","open":16.43,"high":16.64,"low":16.36,"close":16.39,"volume":10936472,"rsi_14":45.01,"sma_20":16.84,"sma_60":18.4,"sma_120":21.49},{"date":"2026-01-16","open":16.12,"high":16.2,"low":15.87,"close":16.19,"volume":4990392,"rsi_14":31.88,"sma_20":16.85,"sma_60":18.31,"sma_120":21.38},{"date":"2026-01-20","open":15.84,"high":16.14,"low":15.71,"close":15.73,"volume":3508090,"rsi_14":30.3,"sma_20":16.82,"sma_60":18.21,"sma_120":21.28},{"date":"2026-01-21","open":16.08,"high":16.2,"low":15.95,"close":16.12,"volume":2583180,"rsi_14":35.29,"sma_20":16.78,"sma_60":18.1,"sma_120":21.19},{"date":"2026-01-22","open":16.73,"high":17.28,"low":16.68,"close":16.69,"volume":7622437,"rsi_14":47.1,"sma_20":16.77,"sma_60":18.02,"sma_120":21.12},{"date":"2026-01-23","open":16.67,"high":16.8,"low":16.58,"close":16.71,"volume":2943300,"rsi_14":42.97,"sma_20":16.77,"sma_60":17.94,"sma_120":21.04},{"date":"2026-01-26","open":16.79,"high":17.1,"low":16.78,"close":16.94,"volume":2760200,"rsi_14":44.7,"sma_20":16.77,"sma_60":17.86,"sma_120":20.97},{"date":"2026-01-27","open":16.84,"high":16.85,"low":16.53,"close":16.75,"volume":2176200,"rsi_14":46.83,"sma_20":16.74,"sma_60":17.79,"sma_120":20.9},{"date":"2026-01-28","open":17.39,"high":17.55,"low":17.11,"close":17.15,"volume":3971900,"rsi_14":52.54,"sma_20":16.74,"sma_60":17.74,"sma_120":20.84},{"date":"2026-01-29","open":17.18,"high":17.41,"low":16.95,"close":17.26,"volume":2690300,"rsi_14":55.34,"sma_20":16.74,"sma_60":17.68,"sma_120":20.78},{"date":"2026-01-30","open":17.01,"high":17.07,"low":16.55,"close":16.63,"volume":3897600,"rsi_14":49.67,"sma_20":16.72,"sma_60":17.61,"sma_120":20.71},{"date":"2026-02-02","open":16.64,"high":16.74,"low":16.46,"close":16.54,"volume":3730100,"rsi_14":44.19,"sma_20":16.69,"sma_60":17.56,"sma_120":20.65},{"date":"2026-02-03","open":16.67,"high":17.03,"low":16.57,"close":17.02,"volume":4803200,"rsi_14":54.34,"sma_20":16.67,"sma_60":17.51,"sma_120":20.59},{"date":"2026-02-04","open":17.36,"high":17.42,"low":17.01,"close":17.34,"volume":5242800,"rsi_14":63.23,"sma_20":16.69,"sma_60":17.46,"sma_120":20.53},{"date":"2026-02-05","open":17.6,"high":18.11,"low":17.59,"close":17.79,"volume":5737500,"rsi_14":65.42,"sma_20":16.73,"sma_60":17.42,"sma_120":20.48},{"date":"2026-02-06","open":18.4,"high":19.08,"low":18.37,"close":18.97,"volume":7891400,"rsi_14":75.18,"sma_20":16.84,"sma_60":17.4,"sma_120":20.43},{"date":"2026-02-09","open":18.23,"high":18.47,"low":18.04,"close":18.35,"volume":5235900,"rsi_14":73.06,"sma_20":16.92,"sma_60":17.37,"sma_120":20.38},{"date":"2026-02-10","open":18.56,"high":19.05,"low":18.56,"close":18.89,"volume":4056738,"rsi_14":63.62,"sma_20":16.88,"sma_60":17.97,"sma_120":21.06},{"date":"2026-02-11","open":19.11,"high":19.31,"low":19.09,"close":19.2,"volume":3217130,"rsi_14":64.79,"sma_20":17.0,"sma_60":17.94,"sma_120":21.01},{"date":"2026-02-12","open":19.03,"high":19.03,"low":18.54,"close":18.8,"volume":3263583,"rsi_14":64.48,"sma_20":17.06,"sma_60":17.9,"sma_120":20.95},{"date":"2026-02-13","open":18.14,"high":18.55,"low":18.14,"close":18.46,"volume":2577980,"rsi_14":61.62,"sma_20":17.13,"sma_60":17.87,"sma_120":20.9},{"date":"2026-02-17","open":18.31,"high":18.59,"low":18.24,"close":18.4,"volume":1294471,"rsi_14":63.91,"sma_20":17.49,"sma_60":17.31,"sma_120":20.18},{"date":"2026-02-18","open":18.41,"high":18.5,"low":18.3,"close":18.32,"volume":1348900,"rsi_14":60.43,"sma_20":17.62,"sma_60":17.31,"sma_120":20.12},{"date":"2026-02-19","open":18.24,"high":18.33,"low":18.11,"close":18.32,"volume":1195200,"rsi_14":59.64,"sma_20":17.73,"sma_60":17.33,"sma_120":20.09},{"date":"2026-02-20","open":17.95,"high":18.28,"low":17.88,"close":18.28,"volume":2412850,"rsi_14":66.8,"sma_20":17.81,"sma_60":17.33,"sma_120":20.05},{"date":"2026-02-23","open":18.53,"high":18.8,"low":18.36,"close":18.43,"volume":1896400,"rsi_14":69.01,"sma_20":17.89,"sma_60":17.34,"sma_120":20.0},{"date":"2026-02-24","open":18.32,"high":18.73,"low":18.25,"close":18.67,"volume":1602212,"rsi_14":62.64,"sma_20":17.32,"sma_60":17.77,"sma_120":20.75},{"date":"2026-02-25","open":18.33,"high":18.48,"low":18.25,"close":18.45,"volume":1818645,"rsi_14":61.99,"sma_20":18.06,"sma_60":17.34,"sma_120":19.91},{"date":"2026-02-26","open":17.6,"high":17.91,"low":17.42,"close":17.9,"volume":3643666,"rsi_14":63.22,"sma_20":17.42,"sma_60":17.71,"sma_120":20.65},{"date":"2026-02-27","open":17.55,"high":17.8,"low":17.5,"close":17.59,"volume":1833986,"rsi_14":59.2,"sma_20":17.46,"sma_60":17.67,"sma_120":20.6},{"date":"2026-03-02","open":17.29,"high":17.59,"low":17.18,"close":17.57,"volume":2006955,"rsi_14":38.04,"sma_20":18.16,"sma_60":17.32,"sma_120":19.76},{"date":"2026-03-03","open":16.8,"high":17.07,"low":16.62,"close":17.06,"volume":3770178,"rsi_14":21.67,"sma_20":18.19,"sma_60":17.31,"sma_120":19.7},{"date":"2026-03-04","open":17.02,"high":17.43,"low":16.93,"close":17.23,"volume":3238236,"rsi_14":59.0,"sma_20":17.52,"sma_60":17.52,"sma_120":20.43},{"date":"2026-03-05","open":16.8,"high":17.04,"low":16.68,"close":16.88,"volume":3142220,"rsi_14":51.6,"sma_20":17.54,"sma_60":17.47,"sma_120":20.37},{"date":"2026-03-06","open":16.91,"high":17.28,"low":16.88,"close":17.16,"volume":2582019,"rsi_14":28.54,"sma_20":17.58,"sma_60":17.42,"sma_120":20.32},{"date":"2026-03-09","open":17.67,"high":17.95,"low":17.58,"close":17.83,"volume":3086499,"rsi_14":42.06,"sma_20":18.09,"sma_60":17.29,"sma_120":19.45},{"date":"2026-03-10","open":17.9,"high":18.02,"low":17.66,"close":17.76,"volume":3191583,"rsi_14":42.18,"sma_20":18.06,"sma_60":17.29,"sma_120":19.38},{"date":"2026-03-11","open":18.27,"high":18.64,"low":18.09,"close":18.29,"volume":5508474,"rsi_14":48.0,"sma_20":17.86,"sma_60":17.4,"sma_120":20.16},{"date":"2026-03-12","open":17.56,"high":18.51,"low":17.52,"close":17.83,"volume":7509806,"rsi_14":45.03,"sma_20":17.96,"sma_60":17.33,"sma_120":19.24},{"date":"2026-03-13","open":17.47,"high":17.55,"low":17.09,"close":17.33,"volume":4286040,"rsi_14":40.56,"sma_20":17.98,"sma_60":17.39,"sma_120":20.07},{"date":"2026-03-16","open":17.84,"high":18.52,"low":17.84,"close":18.24,"volume":4693768,"rsi_14":46.13,"sma_20":17.95,"sma_60":17.39,"sma_120":20.03},{"date":"2026-03-17","open":18.14,"high":18.22,"low":17.96,"close":17.97,"volume":3105702,"rsi_14":45.71,"sma_20":17.88,"sma_60":17.38,"sma_120":19.98},{"date":"2026-03-18","open":17.08,"high":17.24,"low":16.98,"close":17.05,"volume":4812625,"rsi_14":42.88,"sma_20":17.8,"sma_60":17.36,"sma_120":19.92},{"date":"2026-03-19","open":16.81,"high":17.27,"low":16.54,"close":17.1,"volume":5020317,"rsi_14":45.71,"sma_20":17.73,"sma_60":17.34,"sma_120":19.86},{"date":"2026-03-20","open":17.0,"high":17.08,"low":16.68,"close":16.7,"volume":3377092,"rsi_14":42.86,"sma_20":17.64,"sma_60":17.32,"sma_120":19.8},{"date":"2026-03-23","open":16.91,"high":17.2,"low":16.87,"close":17.13,"volume":2481073,"rsi_14":50.58,"sma_20":17.59,"sma_60":17.3,"sma_120":19.75},{"date":"2026-03-24","open":17.57,"high":18.14,"low":17.53,"close":17.75,"volume":4865371,"rsi_14":54.02,"sma_20":17.54,"sma_60":17.31,"sma_120":19.69},{"date":"2026-03-25","open":17.97,"high":18.16,"low":17.93,"close":18.08,"volume":3006072,"rsi_14":59.32,"sma_20":17.52,"sma_60":17.32,"sma_120":19.65},{"date":"2026-03-26","open":17.63,"high":17.75,"low":17.51,"close":17.58,"volume":2294426,"rsi_14":53.15,"sma_20":17.51,"sma_60":17.31,"sma_120":19.59},{"date":"2026-03-27","open":17.64,"high":17.89,"low":17.46,"close":17.46,"volume":2295985,"rsi_14":46.97,"sma_20":17.5,"sma_60":17.3,"sma_120":19.53},{"date":"2026-03-30","open":17.45,"high":17.64,"low":17.34,"close":17.55,"volume":2091908,"rsi_14":48.29,"sma_20":17.5,"sma_60":17.31,"sma_120":19.46},{"date":"2026-03-31","open":17.39,"high":17.88,"low":17.3,"close":17.83,"volume":2734708,"rsi_14":46.09,"sma_20":17.54,"sma_60":17.32,"sma_120":19.39},{"date":"2026-04-01","open":18.57,"high":19.04,"low":18.3,"close":18.38,"volume":4852157,"rsi_14":54.61,"sma_20":17.59,"sma_60":17.34,"sma_120":19.32},{"date":"2026-04-02","open":18.35,"high":18.63,"low":18.12,"close":18.47,"volume":2177149,"rsi_14":60.25,"sma_20":17.67,"sma_60":17.36,"sma_120":19.26},{"date":"2026-04-06","open":18.54,"high":18.72,"low":18.36,"close":18.46,"volume":1424648,"rsi_14":52.36,"sma_20":17.74,"sma_60":17.39,"sma_120":19.2},{"date":"2026-04-07","open":18.43,"high":18.5,"low":18.15,"close":18.42,"volume":1914372,"rsi_14":55.08,"sma_20":17.77,"sma_60":17.42,"sma_120":19.14},{"date":"2026-04-08","open":18.75,"high":18.85,"low":18.36,"close":18.63,"volume":4448210,"rsi_14":71.24,"sma_20":17.81,"sma_60":17.46,"sma_120":19.08},{"date":"2026-04-09","open":18.29,"high":18.43,"low":18.02,"close":18.29,"volume":2208472,"rsi_14":64.84,"sma_20":17.81,"sma_60":17.5,"sma_120":19.03},{"date":"2026-04-10","open":19.07,"high":19.64,"low":19.07,"close":19.21,"volume":4680480,"rsi_14":77.7,"sma_20":17.88,"sma_60":17.54,"sma_120":18.97},{"date":"2026-04-13","open":18.64,"high":18.84,"low":18.61,"close":18.78,"volume":2030583,"rsi_14":68.21,"sma_20":17.95,"sma_60":17.57,"sma_120":18.92},{"date":"2026-04-14","open":18.63,"high":18.77,"low":18.55,"close":18.74,"volume":2340183,"rsi_14":62.53,"sma_20":17.98,"sma_60":17.6,"sma_120":18.87},{"date":"2026-04-15","open":18.15,"high":18.28,"low":18.0,"close":18.16,"volume":3821283,"rsi_14":50.95,"sma_20":17.99,"sma_60":17.62,"sma_120":18.81},{"date":"2026-04-16","open":18.22,"high":18.63,"low":18.17,"close":18.52,"volume":2935464,"rsi_14":61.58,"sma_20":18.06,"sma_60":17.64,"sma_120":18.75},{"date":"2026-04-17","open":18.55,"high":18.67,"low":18.34,"close":18.39,"volume":2834048,"rsi_14":61.43,"sma_20":18.13,"sma_60":17.66,"sma_120":18.69},{"date":"2026-04-20","open":18.74,"high":18.83,"low":18.57,"close":18.71,"volume":2403885,"rsi_14":63.49,"sma_20":18.23,"sma_60":17.69,"sma_120":18.64},{"date":"2026-04-21","open":18.59,"high":18.63,"low":18.38,"close":18.5,"volume":2244238,"rsi_14":57.92,"sma_20":18.3,"sma_60":17.71,"sma_120":18.59},{"date":"2026-04-22","open":18.79,"high":18.95,"low":18.61,"close":18.65,"volume":2098855,"rsi_14":53.52,"sma_20":18.34,"sma_60":17.74,"sma_120":18.54},{"date":"2026-04-23","open":18.65,"high":18.74,"low":18.49,"close":18.65,"volume":1814085,"rsi_14":52.41,"sma_20":18.37,"sma_60":17.76,"sma_120":18.49},{"date":"2026-04-24","open":17.86,"high":18.13,"low":17.79,"close":18.13,"volume":3959763,"rsi_14":46.12,"sma_20":18.4,"sma_60":17.78,"sma_120":18.44},{"date":"2026-04-27","open":17.9,"high":18.03,"low":17.75,"close":17.95,"volume":2766613,"rsi_14":44.65,"sma_20":18.42,"sma_60":17.79,"sma_120":18.4},{"date":"2026-04-28","open":17.37,"high":17.8,"low":17.2,"close":17.78,"volume":4202558,"rsi_14":40.23,"sma_20":18.43,"sma_60":17.81,"sma_120":18.36},{"date":"2026-04-29","open":17.78,"high":17.95,"low":17.68,"close":17.75,"volume":2543825,"rsi_14":43.32,"sma_20":18.43,"sma_60":17.83,"sma_120":18.32},{"date":"2026-04-30","open":17.46,"high":17.88,"low":17.36,"close":17.83,"volume":1978362,"rsi_14":28.44,"sma_20":18.4,"sma_60":17.84,"sma_120":18.28},{"date":"2026-05-01","open":17.72,"high":18.02,"low":17.55,"close":17.57,"volume":1768651,"rsi_14":30.03,"sma_20":18.36,"sma_60":17.86,"sma_120":18.23},{"date":"2026-05-04","open":17.83,"high":18.07,"low":17.83,"close":17.88,"volume":1942937,"rsi_14":36.97,"sma_20":18.33,"sma_60":17.88,"sma_120":18.2},{"date":"2026-05-05","open":17.8,"high":17.95,"low":17.77,"close":17.78,"volume":1640230,"rsi_14":43.26,"sma_20":18.29,"sma_60":17.91,"sma_120":18.16},{"date":"2026-05-06","open":17.38,"high":17.79,"low":17.27,"close":17.72,"volume":2780528,"rsi_14":34.13,"sma_20":18.25,"sma_60":17.93,"sma_120":18.12},{"date":"2026-05-07","open":17.91,"high":18.02,"low":17.6,"close":17.6,"volume":1793644,"rsi_14":34.26,"sma_20":18.22,"sma_60":17.96,"sma_120":18.08},{"date":"2026-05-08","open":17.69,"high":18.02,"low":17.66,"close":18.0,"volume":2650359,"rsi_14":36.29,"sma_20":18.15,"sma_60":17.99,"sma_120":18.05},{"date":"2026-05-11","open":18.78,"high":19.15,"low":18.75,"close":18.87,"volume":5380303,"rsi_14":55.69,"sma_20":18.16,"sma_60":18.03,"sma_120":18.02},{"date":"2026-05-12","open":18.77,"high":18.82,"low":18.49,"close":18.74,"volume":2123323,"rsi_14":51.39,"sma_20":18.16,"sma_60":18.03,"sma_120":18.0},{"date":"2026-05-13","open":18.71,"high":20.09,"low":18.71,"close":20.02,"volume":6608118,"rsi_14":65.19,"sma_20":18.25,"sma_60":18.04,"sma_120":17.99},{"date":"2026-05-14","open":19.66,"high":19.7,"low":19.14,"close":19.27,"volume":5868637,"rsi_14":62.03,"sma_20":18.29,"sma_60":18.05,"sma_120":17.98},{"date":"2026-05-15","open":18.7,"high":18.96,"low":18.22,"close":18.51,"volume":5358503,"rsi_14":55.26,"sma_20":18.3,"sma_60":18.05,"sma_120":17.96},{"date":"2026-05-18","open":16.81,"high":17.01,"low":16.53,"close":16.69,"volume":9700306,"rsi_14":42.18,"sma_20":18.19,"sma_60":18.02,"sma_120":17.92},{"date":"2026-05-19","open":15.93,"high":16.32,"low":15.84,"close":16.18,"volume":8395037,"rsi_14":39.46,"sma_20":18.08,"sma_60":17.99,"sma_120":17.89},{"date":"2026-05-20","open":15.85,"high":16.23,"low":15.64,"close":16.18,"volume":5606098,"rsi_14":38.81,"sma_20":17.96,"sma_60":17.95,"sma_120":17.86},{"date":"2026-05-21","open":15.95,"high":16.36,"low":15.94,"close":16.2,"volume":3751954,"rsi_14":40.39,"sma_20":17.83,"sma_60":17.91,"sma_120":17.83},{"date":"2026-05-22","open":15.46,"high":16.0,"low":15.39,"close":15.89,"volume":6422104,"rsi_14":36.04,"sma_20":17.72,"sma_60":17.87,"sma_120":17.79},{"date":"2026-05-26","open":15.91,"high":16.07,"low":15.78,"close":15.88,"volume":8863147,"rsi_14":36.51,"sma_20":17.62,"sma_60":17.85,"sma_120":17.76},{"date":"2026-05-27","open":15.29,"high":15.8,"low":15.29,"close":15.78,"volume":5934775,"rsi_14":36.3,"sma_20":17.52,"sma_60":17.82,"sma_120":17.72},{"date":"2026-05-28","open":15.04,"high":15.69,"low":15.03,"close":15.54,"volume":9089173,"rsi_14":35.69,"sma_20":17.41,"sma_60":17.79,"sma_120":17.68},{"date":"2026-05-29","open":15.05,"high":15.3,"low":14.9,"close":15.01,"volume":7243431,"rsi_14":29.6,"sma_20":17.27,"sma_60":17.75,"sma_120":17.64},{"date":"2026-06-01","open":14.88,"high":14.96,"low":14.53,"close":14.54,"volume":7907897,"rsi_14":18.76,"sma_20":17.11,"sma_60":17.71,"sma_120":17.59},{"date":"2026-06-02","open":15.61,"high":15.72,"low":15.23,"close":15.43,"volume":8541939,"rsi_14":28.48,"sma_20":16.99,"sma_60":17.69,"sma_120":17.56},{"date":"2026-06-03","open":15.0,"high":15.2,"low":14.88,"close":14.99,"volume":3420495,"rsi_14":13.28,"sma_20":16.85,"sma_60":17.64,"sma_120":17.52},{"date":"2026-06-04","open":14.65,"high":14.79,"low":14.56,"close":14.57,"volume":4017753,"rsi_14":13.96,"sma_20":16.69,"sma_60":17.59,"sma_120":17.49},{"date":"2026-06-05","open":14.5,"high":14.54,"low":14.06,"close":14.2,"volume":4892449,"rsi_14":14.85,"sma_20":16.52,"sma_60":17.52,"sma_120":17.46},{"date":"2026-06-08","open":14.7,"high":14.72,"low":14.41,"close":14.53,"volume":4305214,"rsi_14":26.72,"sma_20":16.35,"sma_60":17.46,"sma_120":17.43},{"date":"2026-06-09","open":14.37,"high":14.43,"low":13.96,"close":14.11,"volume":4310467,"rsi_14":27.25,"sma_20":16.11,"sma_60":17.41,"sma_120":17.4},{"date":"2026-06-10","open":14.0,"high":14.0,"low":13.67,"close":13.69,"volume":3794487,"rsi_14":24.95,"sma_20":15.86,"sma_60":17.33,"sma_120":17.36},{"date":"2026-06-11","open":13.51,"high":13.79,"low":13.36,"close":13.78,"volume":3918068,"rsi_14":25.99,"sma_20":15.55,"sma_60":17.26,"sma_120":17.32},{"date":"2026-06-12","open":14.54,"high":14.59,"low":14.2,"close":14.3,"volume":4452890,"rsi_14":34.86,"sma_20":15.3,"sma_60":17.22,"sma_120":17.29},{"date":"2026-06-15","open":14.42,"high":14.52,"low":14.3,"close":14.38,"volume":3690451,"rsi_14":35.9,"sma_20":15.09,"sma_60":17.17,"sma_120":17.26},{"date":"2026-06-16","open":14.18,"high":14.21,"low":14.03,"close":14.04,"volume":2840629,"rsi_14":34.35,"sma_20":14.96,"sma_60":17.13,"sma_120":17.22},{"date":"2026-06-17","open":13.67,"high":13.89,"low":13.52,"close":13.58,"volume":2851480,"rsi_14":33.04,"sma_20":14.83,"sma_60":17.07,"sma_120":17.19},{"date":"2026-06-18","open":13.32,"high":13.36,"low":13.16,"close":13.21,"volume":3303384,"rsi_14":33.99,"sma_20":14.68,"sma_60":16.99,"sma_120":17.15},{"date":"2026-06-22","open":12.87,"high":13.1,"low":12.82,"close":12.82,"volume":2911288,"rsi_14":34.48,"sma_20":14.51,"sma_60":16.91,"sma_120":17.11},{"date":"2026-06-23","open":12.36,"high":12.8,"low":12.3,"close":12.63,"volume":5801050,"rsi_14":21.07,"sma_20":14.35,"sma_60":16.82,"sma_120":17.07},{"date":"2026-06-24","open":12.54,"high":12.66,"low":12.38,"close":12.39,"volume":3134526,"rsi_14":21.98,"sma_20":14.18,"sma_60":16.74,"sma_120":17.02},{"date":"2026-06-25","open":12.11,"high":12.11,"low":11.81,"close":11.83,"volume":2948303,"rsi_14":21.34,"sma_20":13.98,"sma_60":16.64,"sma_120":16.97},{"date":"2026-06-26","open":11.77,"high":12.08,"low":11.77,"close":12.04,"volume":3313061,"rsi_14":26.62,"sma_20":13.8,"sma_60":16.55,"sma_120":16.93},{"date":"2026-06-29","open":11.76,"high":12.04,"low":11.76,"close":11.89,"volume":4537208,"rsi_14":20.27,"sma_20":13.65,"sma_60":16.44,"sma_120":16.89},{"date":"2026-06-30","open":11.84,"high":11.94,"low":11.65,"close":11.74,"volume":3236322,"rsi_14":21.58,"sma_20":13.51,"sma_60":16.33,"sma_120":16.84},{"date":"2026-07-01","open":11.74,"high":12.31,"low":11.72,"close":12.23,"volume":5478999,"rsi_14":32.78,"sma_20":13.35,"sma_60":16.22,"sma_120":16.81},{"date":"2026-07-02","open":12.11,"high":12.38,"low":11.91,"close":12.02,"volume":4210213,"rsi_14":29.82,"sma_20":13.2,"sma_60":16.12,"sma_120":16.77},{"date":"2026-07-06","open":11.77,"high":12.02,"low":11.68,"close":12.02,"volume":5369639,"rsi_14":20.31,"sma_20":13.07,"sma_60":16.01,"sma_120":16.73},{"date":"2026-07-07","open":11.99,"high":12.37,"low":11.99,"close":12.05,"volume":3951493,"rsi_14":19.26,"sma_20":12.96,"sma_60":15.9,"sma_120":16.7},{"date":"2026-07-08","open":12.28,"high":12.37,"low":12.06,"close":12.12,"volume":3117468,"rsi_14":22.73,"sma_20":12.84,"sma_60":15.78,"sma_120":16.66},{"date":"2026-07-09","open":11.89,"high":11.97,"low":11.71,"close":11.91,"volume":4255276,"rsi_14":24.46,"sma_20":12.73,"sma_60":15.67,"sma_120":16.62},{"date":"2026-07-10","open":12.09,"high":12.26,"low":12.05,"close":12.1,"volume":2373506,"rsi_14":32.04,"sma_20":12.65,"sma_60":15.56,"sma_120":16.58},{"date":"2026-07-13","open":12.1,"high":12.39,"low":12.09,"close":12.18,"volume":3290387,"rsi_14":38.49,"sma_20":12.57,"sma_60":15.46,"sma_120":16.54},{"date":"2026-07-14","open":12.5,"high":12.6,"low":12.38,"close":12.47,"volume":3011640,"rsi_14":47.22,"sma_20":12.48,"sma_60":15.36,"sma_120":16.5},{"date":"2026-07-15","open":12.52,"high":12.94,"low":12.51,"close":12.73,"volume":2856113,"rsi_14":55.86,"sma_20":12.4,"sma_60":15.26,"sma_120":16.46},{"date":"2026-07-16","open":12.93,"high":13.16,"low":12.74,"close":12.86,"volume":7500631,"rsi_14":70.85,"sma_20":12.34,"sma_60":15.17,"sma_120":16.43},{"date":"2026-07-17","open":12.37,"high":12.76,"low":12.35,"close":12.39,"volume":6662012,"rsi_14":56.41,"sma_20":12.28,"sma_60":15.06,"sma_120":16.39},{"date":"2026-07-20","open":12.56,"high":12.63,"low":12.21,"close":12.37,"volume":4167890,"rsi_14":59.23,"sma_20":12.24,"sma_60":14.96,"sma_120":16.35},{"date":"2026-07-21","open":12.36,"high":12.51,"low":12.2,"close":12.21,"volume":3641356,"rsi_14":59.0,"sma_20":12.21,"sma_60":14.85,"sma_120":16.3},{"date":"2026-07-22","open":12.2,"high":12.39,"low":12.09,"close":12.12,"volume":2683299,"rsi_14":47.51,"sma_20":12.18,"sma_60":14.75,"sma_120":16.26},{"date":"2026-07-23","open":12.41,"high":12.53,"low":12.17,"close":12.37,"volume":2894755,"rsi_14":57.78,"sma_20":12.18,"sma_60":14.66,"sma_120":16.23},{"date":"2026-07-24","open":12.26,"high":12.3,"low":12.06,"close":12.12,"volume":2039424,"rsi_14":52.0,"sma_20":12.2,"sma_60":14.56,"sma_120":16.19},{"date":"2026-07-27","open":12.3,"high":12.66,"low":12.3,"close":12.62,"volume":2769612,"rsi_14":59.6,"sma_20":12.23,"sma_60":14.48,"sma_120":16.15},{"date":"2026-07-28","open":12.79,"high":13.45,"low":12.76,"close":13.21,"volume":5561393,"rsi_14":65.62,"sma_20":12.29,"sma_60":14.4,"sma_120":16.12},{"date":"2026-07-29","open":13.89,"high":14.04,"low":13.7,"close":13.8,"volume":5244627,"rsi_14":74.42,"sma_20":12.4,"sma_60":14.34,"sma_120":16.1},{"date":"2026-07-30","open":13.6,"high":13.79,"low":13.24,"close":13.49,"volume":5328564,"rsi_14":67.42,"sma_20":12.46,"sma_60":14.27,"sma_120":16.07},{"date":"2026-07-31","open":13.57,"high":13.65,"low":13.32,"close":13.63,"volume":3029763,"rsi_14":67.9,"sma_20":12.54,"sma_60":14.2,"sma_120":16.05},{"date":"2026-08-03","open":13.13,"high":13.25,"low":13.06,"close":13.12,"volume":2650222,"rsi_14":57.61,"sma_20":12.59,"sma_60":14.12,"sma_120":16.08},{"date":"2026-08-04","open":12.76,"high":12.9,"low":12.67,"close":12.86,"volume":2720501,"rsi_14":51.52,"sma_20":12.63,"sma_60":14.04,"sma_120":16.03},{"date":"2026-08-05","open":12.88,"high":12.98,"low":12.77,"close":12.81,"volume":1984122,"rsi_14":49.4,"sma_20":12.67,"sma_60":13.95,"sma_120":15.98},{"date":"2026-08-06","open":12.64,"high":12.73,"low":12.55,"close":12.69,"volume":2879067,"rsi_14":53.91,"sma_20":12.71,"sma_60":13.85,"sma_120":15.93},{"date":"2026-08-07","open":12.84,"high":13.02,"low":12.78,"close":12.95,"volume":2073338,"rsi_14":57.11,"sma_20":12.75,"sma_60":13.75,"sma_120":15.88},{"date":"2026-08-10","open":12.8,"high":12.93,"low":12.74,"close":12.84,"volume":2373521,"rsi_14":57.82,"sma_20":12.78,"sma_60":13.64,"sma_120":15.83},{"date":"2026-08-11","open":12.48,"high":12.71,"low":12.4,"close":12.68,"volume":3733306,"rsi_14":56.83,"sma_20":12.79,"sma_60":13.53,"sma_120":15.79},{"date":"2026-08-12","open":12.64,"high":12.69,"low":12.46,"close":12.47,"volume":2633780},{"date":"2026-08-13","open":12.31,"high":12.38,"low":12.19,"close":12.27,"volume":2347532,"rsi_14":51.87,"sma_20":12.75,"sma_60":13.35,"sma_120":15.69},{"date":"2026-08-14","open":12.23,"high":12.35,"low":12.21,"close":12.26,"volume":1653956,"rsi_14":44.89,"sma_20":12.74,"sma_60":13.29,"sma_120":15.64},{"date":"2026-08-17","open":12.38,"high":12.52,"low":12.35,"close":12.41,"volume":1634577,"rsi_14":37.01,"sma_20":12.75,"sma_60":13.22,"sma_120":15.58},{"date":"2026-08-18","open":12.26,"high":12.29,"low":12.11,"close":12.12,"volume":2455117,"rsi_14":19.78,"sma_20":12.74,"sma_60":13.15,"sma_120":15.53},{"date":"2026-08-19","open":12.35,"high":12.8,"low":12.32,"close":12.71,"volume":3564011,"rsi_14":37.25,"sma_20":12.77,"sma_60":13.1,"sma_120":15.49},{"date":"2026-08-20","open":12.85,"high":12.98,"low":12.64,"close":12.92,"volume":2169070},{"date":"2026-08-21","open":13.11,"high":13.18,"low":12.98,"close":13.05,"volume":3510165,"rsi_14":48.73,"sma_20":12.85,"sma_60":13.01,"sma_120":15.41},{"date":"2026-08-24","open":12.71,"high":12.87,"low":12.46,"close":12.48,"volume":3395628},{"date":"2026-08-25","open":12.2,"high":12.33,"low":12.18,"close":12.27,"volume":4755586,"rsi_14":41.61,"sma_20":12.79,"sma_60":12.91,"sma_120":15.33},{"date":"2026-08-26","open":12.14,"high":12.48,"low":12.12,"close":12.14,"volume":3127978,"rsi_14":41.49,"sma_20":12.71,"sma_60":12.87,"sma_120":15.29},{"date":"2026-08-27","open":12.35,"high":12.37,"low":12.12,"close":12.18,"volume":2369437,"rsi_14":37.21,"sma_20":12.64,"sma_60":12.82,"sma_120":15.25},{"date":"2026-08-28","open":12.32,"high":12.43,"low":12.12,"close":12.23,"volume":1765758,"rsi_14":39.66,"sma_20":12.57,"sma_60":12.77,"sma_120":15.2},{"date":"2026-08-31","open":12.28,"high":12.3,"low":12.07,"close":12.1,"volume":1462376,"rsi_14":40.07,"sma_20":12.52,"sma_60":12.73,"sma_120":15.16},{"date":"2026-09-01","open":12.0,"high":12.03,"low":11.86,"close":11.9,"volume":2615290},{"date":"2026-09-02","open":11.78,"high":12.03,"low":11.72,"close":12.01,"volume":3787954,"rsi_14":45.39,"sma_20":12.43,"sma_60":12.65,"sma_120":15.06},{"date":"2026-09-03","open":11.97,"high":12.14,"low":11.75,"close":12.06,"volume":3174080,"rsi_14":46.5,"sma_20":12.4,"sma_60":12.61,"sma_120":15.01},{"date":"2026-09-04","open":12.21,"high":12.48,"low":12.19,"close":12.37,"volume":2734273,"rsi_14":49.34,"sma_20":12.37,"sma_60":12.59,"sma_120":14.96},{"date":"2026-09-08","open":12.56,"high":12.73,"low":12.42,"close":12.46,"volume":3627109,"rsi_14":56.03,"sma_20":12.35,"sma_60":12.57,"sma_120":14.92},{"date":"2026-09-09","open":12.15,"high":12.26,"low":11.9,"close":11.91,"volume":3826241},{"date":"2026-09-10","open":11.77,"high":11.79,"low":11.62,"close":11.65,"volume":3193022,"rsi_14":27.56,"sma_20":12.28,"sma_60":12.49,"sma_120":14.83},{"date":"2026-09-11","open":11.8,"high":12.03,"low":11.75,"close":11.81,"volume":1768176,"rsi_14":28.32,"sma_20":12.25,"sma_60":12.45,"sma_120":14.79},{"date":"2026-09-14","open":12.16,"high":12.43,"low":12.14,"close":12.17,"volume":2411864,"rsi_14":44.15,"sma_20":12.25,"sma_60":12.42,"sma_120":14.75},{"date":"2026-09-15","open":11.82,"high":11.87,"low":11.54,"close":11.76,"volume":3958085,"rsi_14":41.05,"sma_20":12.21,"sma_60":12.4,"sma_120":14.7},{"date":"2026-09-16","open":11.91,"high":12.34,"low":11.9,"close":12.03,"volume":3870332,"rsi_14":48.16,"sma_20":12.21,"sma_60":12.39,"sma_120":14.65},{"date":"2026-09-17","open":12.03,"high":12.1,"low":11.82,"close":11.97,"volume":3125402,"rsi_14":46.51,"sma_20":12.17,"sma_60":12.38,"sma_120":14.6},{"date":"2026-09-18","open":12.17,"high":12.31,"low":12.04,"close":12.14,"volume":1967145,"rsi_14":48.56,"sma_20":12.13,"sma_60":12.37,"sma_120":14.55},{"date":"2026-09-21","open":11.69,"high":11.7,"low":11.44,"close":11.52,"volume":5017484,"rsi_14":41.99,"sma_20":12.06,"sma_60":12.37,"sma_120":14.5},{"date":"2026-09-22","open":11.65,"high":11.88,"low":11.62,"close":11.66,"volume":2794763},{"date":"2026-09-23","open":11.79,"high":11.83,"low":11.68,"close":11.7,"volume":1941271,"rsi_14":45.56,"sma_20":11.99,"sma_60":12.36,"sma_120":14.4},{"date":"2026-09-24","open":11.97,"high":12.03,"low":11.76,"close":11.78,"volume":2740124,"rsi_14":46.02,"sma_20":11.97,"sma_60":12.36,"sma_120":14.34},{"date":"2026-09-25","open":11.54,"high":11.54,"low":11.43,"close":11.5,"volume":2301601,"rsi_14":37.54,"sma_20":11.94,"sma_60":12.35,"sma_120":14.28},{"date":"2026-09-28","open":11.7,"high":11.85,"low":11.69,"close":11.71,"volume":3223705,"rsi_14":39.61,"sma_20":11.91,"sma_60":12.34,"sma_120":14.23},{"date":"2026-09-29","open":11.37,"high":11.39,"low":11.09,"close":11.23,"volume":5468190,"rsi_14":40.4,"sma_20":11.87,"sma_60":12.33,"sma_120":14.17},{"date":"2026-09-30","open":11.48,"high":11.59,"low":11.35,"close":11.36,"volume":2332597,"rsi_14":45.75,"sma_20":11.84,"sma_60":12.32,"sma_120":14.11},{"date":"2026-10-01","open":11.39,"high":11.48,"low":11.11,"close":11.12,"volume":3444583,"rsi_14":40.11,"sma_20":11.8,"sma_60":12.3,"sma_120":14.04},{"date":"2026-10-02","open":10.8,"high":10.85,"low":10.66,"close":10.69,"volume":3614713,"rsi_14":29.21,"sma_20":11.73,"sma_60":12.28,"sma_120":13.97},{"date":"2026-10-05","open":10.76,"high":10.91,"low":10.74,"close":10.85,"volume":2916539,"rsi_14":36.25,"sma_20":11.65,"sma_60":12.26,"sma_120":13.91},{"date":"2026-10-06","open":10.82,"high":10.96,"low":10.75,"close":10.89,"volume":2147730},{"date":"2026-10-07","open":11.03,"high":11.06,"low":10.95,"close":10.99,"volume":2013661,"rsi_14":34.29,"sma_20":11.53,"sma_60":12.21,"sma_120":13.78},{"date":"2026-10-08","open":10.98,"high":11.0,"low":10.77,"close":10.9,"volume":1797052,"rsi_14":29.61,"sma_20":11.49,"sma_60":12.18,"sma_120":13.72},{"date":"2026-10-09","open":11.45,"high":11.82,"low":11.43,"close":11.54,"volume":4967128,"rsi_14":50.33,"sma_20":11.48,"sma_60":12.16,"sma_120":13.66},{"date":"2026-10-12","open":11.4,"high":11.43,"low":11.2,"close":11.4,"volume":2529974,"rsi_14":45.75,"sma_20":11.44,"sma_60":12.14,"sma_120":13.6},{"date":"2026-10-13","open":11.49,"high":11.79,"low":11.49,"close":11.75,"volume":3924711,"rsi_14":50.74,"sma_20":11.44,"sma_60":12.13,"sma_120":13.55},{"date":"2026-10-14","open":11.55,"high":11.55,"low":11.16,"close":11.26,"volume":2738552,"rsi_14":43.12,"sma_20":11.4,"sma_60":12.12,"sma_120":13.48},{"date":"2026-10-15","open":11.35,"high":11.6,"low":11.35,"close":11.46,"volume":2424373,"rsi_14":49.46,"sma_20":11.37,"sma_60":12.11,"sma_120":13.43},{"date":"2026-10-16","open":11.52,"high":11.56,"low":11.3,"close":11.34,"volume":2136537,"rsi_14":44.88,"sma_20":11.33,"sma_60":12.09,"sma_120":13.37},{"date":"2026-10-19","open":11.4,"high":11.4,"low":11.24,"close":11.29,"volume":1536782,"rsi_14":50.94,"sma_20":11.32,"sma_60":12.07,"sma_120":13.32},{"date":"2026-10-20","open":11.66,"high":12.07,"low":11.59,"close":11.93,"volume":6197220,"rsi_14":57.72,"sma_20":11.33,"sma_60":12.06,"sma_120":13.27},{"date":"2026-10-21","open":11.68,"high":11.7,"low":11.37,"close":11.5,"volume":2461922,"rsi_14":54.9,"sma_20":11.32,"sma_60":12.03,"sma_120":13.22},{"date":"2026-10-22","open":11.1,"high":11.59,"low":11.1,"close":11.47,"volume":3168105,"rsi_14":61.21,"sma_20":11.31,"sma_60":12.0,"sma_120":13.17},{"date":"2026-10-23","open":11.54,"high":11.64,"low":11.35,"close":11.39,"volume":1923513,"rsi_14":57.94,"sma_20":11.3,"sma_60":11.96,"sma_120":13.11}],"valuation_history":[{"fiscal_year":2023,"fiscal_quarter":"Q4","per":3.53,"pbr":null,"ttm_eps":null,"close":37.43}],"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":"Li Auto Inc","phase":"above-fold","symbol_resolved":true}