{"status":"ok","report":{"price_analysis":{"current":26.35,"change_1d":-2.4,"change_7d":-3.3,"change_30d":-27.2,"high_30d":41.29,"low_30d":26.07,"position_in_range":2.0,"support":27.59,"resistance":39.77},"summary":"Oklo Inc.(OKLO)은 Utilities 섹터 US 시장 종목입니다, 시가총액 45.85억. 현재가 $26.35, 전일 대비 -2.4%, 30일 -27.2%. ROE -1.5%. 기술적 시그널: RSI 23(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.5%로 적자 상태입니다. 시가총액 45.85억. 매출 121.00만, 영업이익 -2.18억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":3.19,"roe":-1.48,"eps":-0.28,"revenue":1210000.0,"operating_income":-217844000.0,"net_income":-152768999.0,"market_cap":4584662850,"profit_margin":-12625.54,"roa":-1.45,"operating_margin":-18003.64,"gross_margin":40.41,"debt_ratio":0.0012665122373002823,"total_assets":3357882000.0,"total_equity":3273557000.0,"total_debt":4146000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 23.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3.22)가 시그널선(-2.71)을 하회합니다(데드크로스). 현재가가 SMA20(33)과 SMA60(38) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24~41 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 23","rsi_14":23.192436040044498,"macd":-3.2207441938265973,"macd_signal":-2.7149799288588583,"sma_20":32.533,"sma_60":38.30350000000001,"bb_upper":40.86456671941119,"bb_lower":24.20143328058882,"atr_14":2.0937071428571437},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 3.19x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"F","percentile":16,"summary":"매출 -100.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-100.0,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":-42.8,"unit":"%","percentile":21,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.5%","metrics":[{"name":"ROE","value":-1.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-18003.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-12625.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":23.2,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-27.2,"unit":"%","percentile":22,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 48.5x, 순차입금비율 -0.5x","metrics":[{"name":"유동비율","value":48.46,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.5,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-69.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-34.17,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 3.19x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -100.0%"},"profitability":{"grade":"C","reason":"ROE -1.5%"},"momentum":{"grade":"D","reason":"RSI 23"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.48,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-6.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.0,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.0,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":40.41,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-18003.64,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-12625.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3.19,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":41.96,"pbr_5y_low":7.24,"pbr_5y_avg":24.34,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":22.03,"history":[{"quarter":"2024-Q2","per":null,"pbr":14.25},{"quarter":"2024-Q3","per":null,"pbr":13.92},{"quarter":"2024-Q4","per":null,"pbr":38.35},{"quarter":"2025-Q1","per":null,"pbr":36.39},{"quarter":"2025-Q2","per":null,"pbr":36.43},{"quarter":"2025-Q3","per":null,"pbr":41.96},{"quarter":"2025-Q4","per":null,"pbr":22.03},{"quarter":"2026-Q1","per":null,"pbr":8.52},{"quarter":"2026-Q2","per":null,"pbr":7.24},{"quarter":"현재","per":null,"pbr":3.19}],"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":"Utilities","industry":"UTILITIES - INDEPENDENT POWER PRODUCERS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"meta":{"generated_at":"2026-10-24T23:07:47.509697+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.014826685467825977,"dividend_yield":null,"eps":-0.28,"revenue":1210000.0,"operating_income":-73190000.0,"net_income":-48536000.0,"market_cap":null,"profit_margin":-40.11239669421487,"operating_margin":-60.48760330578512,"roa":-0.014454349497689317,"gross_margin":0.4041322314049587,"total_equity":3273557000.0,"total_assets":3357882000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":8.29,"roe":-0.012531128476189719,"dividend_yield":null,"eps":-0.1900385594657195,"revenue":0.0,"operating_income":-51249000.0,"net_income":-33064999.0,"market_cap":11930900000.0,"profit_margin":null,"operating_margin":null,"roa":-0.012230400934489214,"gross_margin":null,"total_equity":2638629000.0,"total_assets":2703509000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.028075951253547938,"dividend_yield":null,"eps":-0.27,"revenue":0.0,"operating_income":-57096000.0,"net_income":-41446000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.027116235523799492,"gross_margin":null,"total_equity":1476210000.0,"total_assets":1528457000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02465357096051215,"dividend_yield":null,"eps":-0.2,"revenue":0.0,"operating_income":-36309000.0,"net_income":-29722000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.02384974069565622,"gross_margin":null,"total_equity":1205586000.0,"total_assets":1246219000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03544602253554295,"dividend_yield":null,"eps":-0.18,"revenue":0.0,"operating_income":-28015000.0,"net_income":-24685000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.03376492988493798,"gross_margin":null,"total_equity":696411000.0,"total_assets":731084000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03642371811532321,"dividend_yield":null,"eps":-0.07,"revenue":0.0,"operating_income":-17874000.0,"net_income":-9810000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.0324677473804055,"gross_margin":null,"total_equity":269330000.0,"total_assets":302146000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.04101447039548428,"dividend_yield":null,"eps":-0.0896,"revenue":0.0,"operating_income":-15378547.0,"net_income":-10288767.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.03651917752789846,"gross_margin":null,"total_equity":250857000.0,"total_assets":281736000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.037827763508691,"dividend_yield":null,"eps":-0.08,"revenue":0.0,"operating_income":-12281088.0,"net_income":-9959165.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.033898482137302045,"gross_margin":null,"total_equity":263276601.0,"total_assets":293793833.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.10133454137672387,"dividend_yield":null,"eps":-5.17,"revenue":0.0,"operating_income":-17771000.0,"net_income":-27290000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.09121416109042535,"gross_margin":null,"total_equity":269306000.0,"total_assets":299186000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.15138352755199044,"revenue":0.0,"operating_income":-7370000.0,"net_income":-24022000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.5405420244534174,"gross_margin":null,"total_equity":-57276226.0,"total_assets":44440578.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.09025060914518869,"revenue":8199730.0,"operating_income":-7282941.0,"net_income":-14321242.0,"market_cap":null,"profit_margin":-1.7465504351972565,"operating_margin":-0.8881927819574547,"roa":-0.9621257641921397,"gross_margin":-0.004693569178497341,"total_equity":-34361000.0,"total_assets":14885000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.01733474117691143,"dividend_yield":null,"eps":-0.0546243341913846,"revenue":0.0,"operating_income":-4663795.0,"net_income":-8667956.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.016669322720441433,"gross_margin":null,"total_equity":500033771.0,"total_assets":519994492.0}],"current_price":26.35,"change_pct":-2.44,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-07-08","close":9.98},{"date":"2021-07-09","close":10.05},{"date":"2021-07-12","close":10.05},{"date":"2021-07-13","close":10.01},{"date":"2021-07-14","close":9.97},{"date":"2021-07-15","close":9.99},{"date":"2021-07-16","close":9.97},{"date":"2021-07-19","close":9.86},{"date":"2021-07-20","close":9.85},{"date":"2021-07-21","close":9.879},{"date":"2021-07-22","close":9.87},{"date":"2021-07-23","close":9.879},{"date":"2021-07-26","close":9.85},{"date":"2021-07-27","close":9.85},{"date":"2021-07-28","close":9.85},{"date":"2021-07-29","close":9.85},{"date":"2021-07-30","close":9.85},{"date":"2021-08-02","close":9.89},{"date":"2021-08-03","close":9.88},{"date":"2021-08-04","close":9.88},{"date":"2021-08-05","close":9.95},{"date":"2021-08-06","close":9.91},{"date":"2021-08-09","close":9.89},{"date":"2021-08-10","close":9.95},{"date":"2021-08-11","close":9.95},{"date":"2021-08-12","close":9.85},{"date":"2021-08-13","close":9.87},{"date":"2021-08-16","close":9.84},{"date":"2021-08-17","close":9.84},{"date":"2021-08-18","close":9.84},{"date":"2021-08-19","close":9.86},{"date":"2021-08-20","close":9.83},{"date":"2021-08-23","close":9.83},{"date":"2021-08-24","close":9.75},{"date":"2021-08-25","close":9.78},{"date":"2021-08-26","close":9.77},{"date":"2021-08-27","close":9.84},{"date":"2021-08-30","close":9.83},{"date":"2021-08-31","close":9.83},{"date":"2021-09-01","close":9.83},{"date":"2021-09-02","close":9.845},{"date":"2021-09-03","close":9.89},{"date":"2021-09-07","close":9.9},{"date":"2021-09-08","close":9.85},{"date":"2021-09-09","close":9.84},{"date":"2021-09-10","close":9.84},{"date":"2021-09-13","close":9.77},{"date":"2021-09-14","close":9.83},{"date":"2021-09-15","close":9.83},{"date":"2021-09-16","close":9.83},{"date":"2021-09-17","close":9.83},{"date":"2021-09-20","close":9.82},{"date":"2021-09-21","close":9.83},{"date":"2021-09-22","close":9.83},{"date":"2021-09-23","close":9.83},{"date":"2021-09-24","close":9.77},{"date":"2021-09-27","close":9.8},{"date":"2021-09-28","close":9.81},{"date":"2021-09-29","close":9.83},{"date":"2021-09-30","close":9.83},{"date":"2021-10-01","close":9.84},{"date":"2021-10-04","close":9.82},{"date":"2021-10-05","close":9.8},{"date":"2021-10-06","close":9.79},{"date":"2021-10-07","close":9.81},{"date":"2021-10-08","close":9.79},{"date":"2021-10-11","close":9.79},{"date":"2021-10-12","close":9.79},{"date":"2021-10-13","close":9.79},{"date":"2021-10-14","close":9.8},{"date":"2021-10-15","close":9.79},{"date":"2021-10-18","close":9.8},{"date":"2021-10-19","close":9.8},{"date":"2021-10-20","close":9.77},{"date":"2021-10-21","close":9.77},{"date":"2021-10-22","close":9.84},{"date":"2021-10-25","close":9.83},{"date":"2021-10-26","close":9.89},{"date":"2021-10-27","close":9.91},{"date":"2021-10-28","close":9.855},{"date":"2021-10-29","close":10.16},{"date":"2021-11-01","close":9.85},{"date":"2021-11-02","close":9.9},{"date":"2021-11-03","close":9.86},{"date":"2021-11-04","close":9.82},{"date":"2021-11-05","close":9.85},{"date":"2021-11-08","close":9.88},{"date":"2021-11-09","close":9.85},{"date":"2021-11-10","close":9.85},{"date":"2021-11-11","close":9.84},{"date":"2021-11-12","close":9.85},{"date":"2021-11-15","close":9.91},{"date":"2021-11-16","close":9.92},{"date":"2021-11-17","close":9.89},{"date":"2021-11-18","close":9.915},{"date":"2021-11-19","close":9.89},{"date":"2021-11-22","close":9.94},{"date":"2021-11-23","close":9.95},{"date":"2021-11-24","close":9.895},{"date":"2021-11-26","close":9.85},{"date":"2021-11-29","close":10.0},{"date":"2021-11-30","close":9.95},{"date":"2021-12-01","close":9.88},{"date":"2021-12-02","close":9.89},{"date":"2021-12-03","close":9.85},{"date":"2021-12-06","close":9.912},{"date":"2021-12-07","close":9.91},{"date":"2021-12-08","close":9.975},{"date":"2021-12-09","close":9.9},{"date":"2021-12-10","close":9.9},{"date":"2021-12-13","close":9.89},{"date":"2021-12-14","close":9.88},{"date":"2021-12-15","close":9.8},{"date":"2021-12-16","close":9.8},{"date":"2021-12-17","close":9.8},{"date":"2021-12-20","close":9.78},{"date":"2021-12-21","close":9.81},{"date":"2021-12-22","close":9.8},{"date":"2021-12-23","close":9.79},{"date":"2021-12-27","close":9.77},{"date":"2021-12-28","close":9.79},{"date":"2021-12-29","close":9.77},{"date":"2021-12-30","close":9.82},{"date":"2021-12-31","close":9.85},{"date":"2022-01-03","close":9.86},{"date":"2022-01-04","close":9.85},{"date":"2022-01-05","close":9.9},{"date":"2022-01-06","close":9.88},{"date":"2022-01-07","close":9.88},{"date":"2022-01-10","close":9.812},{"date":"2022-01-11","close":9.89},{"date":"2022-01-12","close":9.89},{"date":"2022-01-13","close":9.825},{"date":"2022-01-14","close":9.825},{"date":"2022-01-18","close":9.87},{"date":"2022-01-19","close":9.81},{"date":"2022-01-20","close":9.78},{"date":"2022-01-21","close":9.69},{"date":"2022-01-24","close":9.68},{"date":"2022-01-25","close":9.78},{"date":"2022-01-26","close":9.74},{"date":"2022-01-27","close":9.73},{"date":"2022-01-28","close":9.7},{"date":"2022-01-31","close":9.67},{"date":"2022-02-01","close":9.83},{"date":"2022-02-02","close":9.78},{"date":"2022-02-03","close":9.75},{"date":"2022-02-04","close":9.75},{"date":"2022-02-07","close":9.8},{"date":"2022-02-08","close":9.77},{"date":"2022-02-09","close":9.7},{"date":"2022-02-10","close":9.725},{"date":"2022-02-11","close":9.67},{"date":"2022-02-14","close":9.655},{"date":"2022-02-15","close":9.68},{"date":"2022-02-16","close":9.68},{"date":"2022-02-17","close":9.7},{"date":"2022-02-18","close":9.68},{"date":"2022-02-22","close":9.7},{"date":"2022-02-23","close":9.69},{"date":"2022-02-24","close":9.69},{"date":"2022-02-25","close":9.71},{"date":"2022-02-28","close":9.71},{"date":"2022-03-01","close":9.71},{"date":"2022-03-02","close":9.71},{"date":"2022-03-03","close":9.72},{"date":"2022-03-04","close":9.72},{"date":"2022-03-07","close":9.71},{"date":"2022-03-08","close":9.75},{"date":"2022-03-09","close":9.75},{"date":"2022-03-10","close":9.74},{"date":"2022-03-11","close":9.72},{"date":"2022-03-14","close":9.71},{"date":"2022-03-15","close":9.72},{"date":"2022-03-16","close":9.701},{"date":"2022-03-17","close":9.73},{"date":"2022-03-18","close":9.751},{"date":"2022-03-21","close":9.74},{"date":"2022-03-22","close":9.73},{"date":"2022-03-23","close":9.73},{"date":"2022-03-24","close":9.76},{"date":"2022-03-25","close":9.79},{"date":"2022-03-28","close":9.79},{"date":"2022-03-29","close":9.76},{"date":"2022-03-30","close":9.745},{"date":"2022-03-31","close":9.76},{"date":"2022-04-01","close":9.76},{"date":"2022-04-04","close":9.76},{"date":"2022-04-05","close":9.75},{"date":"2022-04-06","close":9.76},{"date":"2022-04-07","close":9.77},{"date":"2022-04-08","close":9.75},{"date":"2022-04-11","close":9.75},{"date":"2022-04-12","close":9.75},{"date":"2022-04-13","close":9.76},{"date":"2022-04-14","close":9.75},{"date":"2022-04-18","close":9.75},{"date":"2022-04-19","close":9.763},{"date":"2022-04-20","close":9.77},{"date":"2022-04-21","close":9.74},{"date":"2022-04-22","close":9.73},{"date":"2022-04-25","close":9.75},{"date":"2022-04-26","close":9.76},{"date":"2022-04-27","close":9.76},{"date":"2022-04-28","close":9.74},{"date":"2022-04-29","close":9.74},{"date":"2022-05-02","close":9.74},{"date":"2022-05-03","close":9.74},{"date":"2022-05-04","close":9.77},{"date":"2022-05-05","close":9.75},{"date":"2022-05-06","close":9.76},{"date":"2022-05-09","close":9.75},{"date":"2022-05-10","close":9.7},{"date":"2022-05-11","close":9.71},{"date":"2022-05-12","close":9.69},{"date":"2022-05-13","close":9.68},{"date":"2022-05-16","close":9.68},{"date":"2022-05-17","close":9.68},{"date":"2022-05-18","close":9.67},{"date":"2022-05-19","close":9.66},{"date":"2022-05-20","close":9.66},{"date":"2022-05-23","close":9.68},{"date":"2022-05-24","close":9.67},{"date":"2022-05-25","close":9.66},{"date":"2022-05-26","close":9.66},{"date":"2022-05-27","close":9.67},{"date":"2022-05-31","close":9.66},{"date":"2022-06-01","close":9.65},{"date":"2022-06-02","close":9.66},{"date":"2022-06-03","close":9.66},{"date":"2022-06-06","close":9.66},{"date":"2022-06-07","close":9.67},{"date":"2022-06-08","close":9.69},{"date":"2022-06-09","close":9.69},{"date":"2022-06-10","close":9.68},{"date":"2022-06-13","close":9.71},{"date":"2022-06-14","close":9.69},{"date":"2022-06-15","close":9.7},{"date":"2022-06-16","close":9.69},{"date":"2022-06-17","close":9.69},{"date":"2022-06-21","close":9.69},{"date":"2022-06-22","close":9.69},{"date":"2022-06-23","close":9.69},{"date":"2022-06-24","close":9.68},{"date":"2022-06-27","close":9.65},{"date":"2022-06-28","close":9.65},{"date":"2022-06-29","close":9.67},{"date":"2022-06-30","close":9.65},{"date":"2022-07-01","close":9.68},{"date":"2022-07-05","close":9.67},{"date":"2022-07-06","close":9.68},{"date":"2022-07-07","close":9.67},{"date":"2022-07-08","close":9.69},{"date":"2022-07-11","close":9.69},{"date":"2022-07-12","close":9.7},{"date":"2022-07-13","close":9.7},{"date":"2022-07-14","close":9.7},{"date":"2022-07-15","close":9.7},{"date":"2022-07-18","close":9.71},{"date":"2022-07-19","close":9.67},{"date":"2022-07-20","close":9.7},{"date":"2022-07-21","close":9.7},{"date":"2022-07-22","close":9.7},{"date":"2022-07-25","close":9.75},{"date":"2022-07-26","close":9.71},{"date":"2022-07-27","close":9.72},{"date":"2022-07-28","close":9.72},{"date":"2022-07-29","close":9.7},{"date":"2022-08-01","close":9.71},{"date":"2022-08-02","close":9.72},{"date":"2022-08-03","close":9.72},{"date":"2022-08-04","close":9.72},{"date":"2022-08-05","close":9.72},{"date":"2022-08-08","close":9.72},{"date":"2022-08-09","close":9.79},{"date":"2022-08-10","close":9.73},{"date":"2022-08-11","close":9.72},{"date":"2022-08-12","close":9.76},{"date":"2022-08-15","close":9.76},{"date":"2022-08-16","close":9.77},{"date":"2022-08-17","close":9.73},{"date":"2022-08-18","close":9.74},{"date":"2022-08-19","close":9.75},{"date":"2022-08-22","close":9.72},{"date":"2022-08-23","close":9.735},{"date":"2022-08-24","close":9.73},{"date":"2022-08-25","close":9.73},{"date":"2022-08-26","close":9.73},{"date":"2022-08-29","close":9.72},{"date":"2022-08-30","close":9.723},{"date":"2022-08-31","close":9.723},{"date":"2022-09-01","close":9.723},{"date":"2022-09-02","close":9.723},{"date":"2022-09-06","close":9.735},{"date":"2022-09-07","close":9.72},{"date":"2022-09-08","close":9.72},{"date":"2022-09-09","close":9.72},{"date":"2022-09-12","close":9.74},{"date":"2022-09-13","close":9.74},{"date":"2022-09-14","close":9.75},{"date":"2022-09-15","close":9.745},{"date":"2022-09-16","close":9.72},{"date":"2022-09-19","close":9.735},{"date":"2022-09-20","close":9.73},{"date":"2022-09-21","close":9.74},{"date":"2022-09-22","close":9.74},{"date":"2022-09-23","close":9.725},{"date":"2022-09-26","close":9.74},{"date":"2022-09-27","close":9.72},{"date":"2022-09-28","close":9.75},{"date":"2022-09-29","close":9.7},{"date":"2022-09-30","close":9.76},{"date":"2022-10-03","close":9.74},{"date":"2022-10-04","close":9.74},{"date":"2022-10-05","close":9.73},{"date":"2022-10-06","close":9.73},{"date":"2022-10-07","close":9.75},{"date":"2022-10-10","close":9.75},{"date":"2022-10-11","close":9.74},{"date":"2022-10-12","close":9.75},{"date":"2022-10-13","close":9.73},{"date":"2022-10-14","close":9.77},{"date":"2022-10-17","close":9.76},{"date":"2022-10-18","close":9.78},{"date":"2022-10-19","close":9.78},{"date":"2022-10-20","close":9.78},{"date":"2022-10-21","close":9.8},{"date":"2022-10-24","close":9.83},{"date":"2022-10-25","close":9.8},{"date":"2022-10-26","close":9.8},{"date":"2022-10-27","close":9.82},{"date":"2022-10-28","close":9.84},{"date":"2022-10-31","close":9.84},{"date":"2022-11-01","close":9.83},{"date":"2022-11-02","close":9.82},{"date":"2022-11-03","close":9.82},{"date":"2022-11-04","close":9.83},{"date":"2022-11-07","close":9.85},{"date":"2022-11-08","close":9.84},{"date":"2022-11-09","close":9.83},{"date":"2022-11-10","close":9.87},{"date":"2022-11-11","close":9.87},{"date":"2022-11-14","close":9.82},{"date":"2022-11-15","close":9.83},{"date":"2022-11-16","close":9.85},{"date":"2022-11-17","close":9.86},{"date":"2022-11-18","close":9.86},{"date":"2022-11-21","close":9.84},{"date":"2022-11-22","close":9.84},{"date":"2022-11-23","close":9.84},{"date":"2022-11-25","close":9.87},{"date":"2022-11-28","close":9.85},{"date":"2022-11-29","close":9.85},{"date":"2022-11-30","close":9.86},{"date":"2022-12-01","close":9.88},{"date":"2022-12-02","close":9.88},{"date":"2022-12-05","close":9.86},{"date":"2022-12-06","close":9.93},{"date":"2022-12-07","close":9.89},{"date":"2022-12-08","close":9.89},{"date":"2022-12-09","close":9.87},{"date":"2022-12-12","close":9.89},{"date":"2022-12-13","close":9.89},{"date":"2022-12-14","close":9.88},{"date":"2022-12-15","close":9.88},{"date":"2022-12-16","close":9.86},{"date":"2022-12-19","close":9.87},{"date":"2022-12-20","close":9.87},{"date":"2022-12-21","close":9.88},{"date":"2022-12-22","close":9.89},{"date":"2022-12-23","close":9.88},{"date":"2022-12-27","close":9.88},{"date":"2022-12-28","close":9.92},{"date":"2022-12-29","close":9.92},{"date":"2022-12-30","close":9.92},{"date":"2023-01-03","close":9.96},{"date":"2023-01-04","close":9.965},{"date":"2023-01-05","close":9.98},{"date":"2023-01-06","close":9.99},{"date":"2023-01-09","close":10.01},{"date":"2023-01-10","close":10.0},{"date":"2023-01-11","close":9.99},{"date":"2023-01-12","close":10.02},{"date":"2023-01-13","close":9.99},{"date":"2023-01-17","close":9.98},{"date":"2023-01-18","close":10.0},{"date":"2023-01-19","close":10.0},{"date":"2023-01-20","close":10.0},{"date":"2023-01-23","close":10.0},{"date":"2023-01-24","close":9.99},{"date":"2023-01-25","close":10.01},{"date":"2023-01-26","close":10.0},{"date":"2023-01-27","close":10.01},{"date":"2023-01-30","close":10.02},{"date":"2023-01-31","close":10.02},{"date":"2023-02-01","close":10.05},{"date":"2023-02-02","close":10.04},{"date":"2023-02-03","close":10.05},{"date":"2023-02-06","close":10.09},{"date":"2023-02-07","close":10.1},{"date":"2023-02-08","close":10.1},{"date":"2023-02-09","close":10.11},{"date":"2023-02-10","close":10.11},{"date":"2023-02-13","close":10.12},{"date":"2023-02-14","close":10.09},{"date":"2023-02-15","close":10.1},{"date":"2023-02-16","close":10.1},{"date":"2023-02-17","close":10.1},{"date":"2023-02-21","close":10.09},{"date":"2023-02-22","close":10.1},{"date":"2023-02-23","close":10.1},{"date":"2023-02-24","close":10.1},{"date":"2023-02-27","close":10.11},{"date":"2023-02-28","close":10.11},{"date":"2023-03-01","close":10.11},{"date":"2023-03-02","close":10.1},{"date":"2023-03-03","close":10.085},{"date":"2023-03-06","close":10.11},{"date":"2023-03-07","close":10.11},{"date":"2023-03-08","close":10.11},{"date":"2023-03-09","close":10.11},{"date":"2023-03-10","close":10.1},{"date":"2023-03-13","close":10.1},{"date":"2023-03-14","close":10.1},{"date":"2023-03-15","close":10.1},{"date":"2023-03-16","close":10.11},{"date":"2023-03-17","close":10.11},{"date":"2023-03-20","close":10.1},{"date":"2023-03-21","close":10.11},{"date":"2023-03-22","close":10.12},{"date":"2023-03-23","close":10.132},{"date":"2023-03-24","close":10.14},{"date":"2023-03-27","close":10.12},{"date":"2023-03-28","close":10.13},{"date":"2023-03-29","close":10.15},{"date":"2023-03-30","close":10.145},{"date":"2023-03-31","close":10.15},{"date":"2023-04-03","close":10.17},{"date":"2023-04-04","close":10.14},{"date":"2023-04-05","close":10.15},{"date":"2023-04-06","close":10.17},{"date":"2023-04-10","close":10.15},{"date":"2023-04-11","close":10.14},{"date":"2023-04-12","close":10.14},{"date":"2023-04-13","close":10.14},{"date":"2023-04-14","close":10.115},{"date":"2023-04-17","close":10.125},{"date":"2023-04-18","close":10.13},{"date":"2023-04-19","close":10.12},{"date":"2023-04-20","close":10.24},{"date":"2023-04-21","close":10.27},{"date":"2023-04-24","close":10.29},{"date":"2023-04-25","close":10.28},{"date":"2023-04-26","close":10.28},{"date":"2023-04-27","close":10.295},{"date":"2023-04-28","close":10.28},{"date":"2023-05-01","close":10.27},{"date":"2023-05-02","close":10.26},{"date":"2023-05-03","close":10.255},{"date":"2023-05-04","close":10.26},{"date":"2023-05-05","close":10.29},{"date":"2023-05-08","close":10.33},{"date":"2023-05-09","close":10.35},{"date":"2023-05-10","close":10.44},{"date":"2023-05-11","close":10.44},{"date":"2023-05-12","close":10.435},{"date":"2023-05-15","close":10.445},{"date":"2023-05-16","close":10.48},{"date":"2023-05-17","close":10.48},{"date":"2023-05-18","close":10.53},{"date":"2023-05-19","close":10.57},{"date":"2023-05-22","close":10.58},{"date":"2023-05-23","close":10.585},{"date":"2023-05-24","close":10.585},{"date":"2023-05-25","close":10.63},{"date":"2023-05-26","close":10.65},{"date":"2023-05-30","close":10.7},{"date":"2023-05-31","close":10.695},{"date":"2023-06-01","close":10.69},{"date":"2023-06-02","close":10.675},{"date":"2023-06-05","close":10.65},{"date":"2023-06-06","close":10.38},{"date":"2023-06-07","close":10.57},{"date":"2023-06-08","close":10.55},{"date":"2023-06-09","close":10.54},{"date":"2023-06-12","close":10.565},{"date":"2023-06-13","close":10.61},{"date":"2023-06-14","close":10.64},{"date":"2023-06-15","close":10.61},{"date":"2023-06-16","close":10.605},{"date":"2023-06-20","close":10.6},{"date":"2023-06-21","close":10.57},{"date":"2023-06-22","close":10.605},{"date":"2023-06-23","close":10.598},{"date":"2023-06-26","close":10.57},{"date":"2023-06-27","close":10.54},{"date":"2023-06-28","close":10.42},{"date":"2023-06-29","close":10.44},{"date":"2023-06-30","close":10.43},{"date":"2023-07-03","close":10.42},{"date":"2023-07-05","close":10.49},{"date":"2023-07-06","close":10.48},{"date":"2023-07-07","close":10.5},{"date":"2023-07-10","close":10.53},{"date":"2023-07-11","close":10.38},{"date":"2023-07-12","close":10.38},{"date":"2023-07-13","close":10.36},{"date":"2023-07-14","close":10.37},{"date":"2023-07-17","close":10.35},{"date":"2023-07-18","close":10.35},{"date":"2023-07-19","close":10.35},{"date":"2023-07-20","close":10.34},{"date":"2023-07-21","close":10.36},{"date":"2023-07-24","close":10.32},{"date":"2023-07-25","close":10.32},{"date":"2023-07-26","close":10.34},{"date":"2023-07-27","close":10.34},{"date":"2023-07-28","close":10.33},{"date":"2023-07-31","close":10.33},{"date":"2023-08-01","close":10.33},{"date":"2023-08-02","close":10.35},{"date":"2023-08-03","close":10.35},{"date":"2023-08-04","close":10.34},{"date":"2023-08-07","close":10.35},{"date":"2023-08-08","close":10.33},{"date":"2023-08-09","close":10.33},{"date":"2023-08-10","close":10.34},{"date":"2023-08-11","close":10.35},{"date":"2023-08-14","close":10.33},{"date":"2023-08-15","close":10.33},{"date":"2023-08-16","close":10.33},{"date":"2023-08-17","close":10.33},{"date":"2023-08-18","close":10.33},{"date":"2023-08-21","close":10.34},{"date":"2023-08-22","close":10.33},{"date":"2023-08-23","close":10.35},{"date":"2023-08-24","close":10.36},{"date":"2023-08-25","close":10.34},{"date":"2023-08-28","close":10.35},{"date":"2023-08-29","close":10.35},{"date":"2023-08-30","close":10.36},{"date":"2023-08-31","close":10.36},{"date":"2023-09-01","close":10.34},{"date":"2023-09-05","close":10.33},{"date":"2023-09-06","close":10.36},{"date":"2023-09-07","close":10.33},{"date":"2023-09-08","close":10.36},{"date":"2023-09-11","close":10.36},{"date":"2023-09-12","close":10.38},{"date":"2023-09-13","close":10.38},{"date":"2023-09-14","close":10.36},{"date":"2023-09-15","close":10.33},{"date":"2023-09-18","close":10.35},{"date":"2023-09-19","close":10.34},{"date":"2023-09-20","close":10.35},{"date":"2023-09-21","close":10.35},{"date":"2023-09-22","close":10.35},{"date":"2023-09-25","close":10.35},{"date":"2023-09-26","close":10.37},{"date":"2023-09-27","close":10.36},{"date":"2023-09-28","close":10.37},{"date":"2023-09-29","close":10.35},{"date":"2023-10-02","close":10.33},{"date":"2023-10-03","close":10.33},{"date":"2023-10-04","close":10.32},{"date":"2023-10-05","close":10.32},{"date":"2023-10-06","close":10.32},{"date":"2023-10-09","close":10.3},{"date":"2023-10-10","close":10.33},{"date":"2023-10-11","close":10.33},{"date":"2023-10-12","close":10.33},{"date":"2023-10-13","close":10.3},{"date":"2023-10-16","close":10.3},{"date":"2023-10-17","close":10.31},{"date":"2023-10-18","close":10.32},{"date":"2023-10-19","close":10.3},{"date":"2023-10-20","close":10.32},{"date":"2023-10-23","close":10.32},{"date":"2023-10-24","close":10.31},{"date":"2023-10-25","close":10.31},{"date":"2023-10-26","close":10.32},{"date":"2023-10-27","close":10.29},{"date":"2023-10-30","close":10.295},{"date":"2023-10-31","close":10.32},{"date":"2023-11-01","close":10.31},{"date":"2023-11-02","close":10.3},{"date":"2023-11-03","close":10.3},{"date":"2023-11-06","close":10.31},{"date":"2023-11-07","close":10.3},{"date":"2023-11-08","close":10.29},{"date":"2023-11-09","close":10.29},{"date":"2023-11-10","close":10.3},{"date":"2023-11-13","close":10.29},{"date":"2023-11-14","close":10.3},{"date":"2023-11-15","close":10.33},{"date":"2023-11-16","close":10.32},{"date":"2023-11-17","close":10.31},{"date":"2023-11-20","close":10.32},{"date":"2023-11-21","close":10.33},{"date":"2023-11-22","close":10.345},{"date":"2023-11-24","close":10.34},{"date":"2023-11-27","close":10.33},{"date":"2023-11-28","close":10.33},{"date":"2023-11-29","close":10.35},{"date":"2023-11-30","close":10.35},{"date":"2023-12-01","close":10.38},{"date":"2023-12-04","close":10.35},{"date":"2023-12-05","close":10.34},{"date":"2023-12-06","close":10.36},{"date":"2023-12-07","close":10.37},{"date":"2023-12-08","close":10.36},{"date":"2023-12-11","close":10.38},{"date":"2023-12-12","close":10.47},{"date":"2023-12-13","close":10.6},{"date":"2023-12-14","close":10.58},{"date":"2023-12-15","close":10.38},{"date":"2023-12-18","close":10.63},{"date":"2023-12-19","close":10.64},{"date":"2023-12-20","close":10.63},{"date":"2023-12-21","close":10.64},{"date":"2023-12-22","close":10.6},{"date":"2023-12-26","close":10.63},{"date":"2023-12-27","close":10.63},{"date":"2023-12-28","close":10.54},{"date":"2023-12-29","close":10.56},{"date":"2024-01-02","close":10.6},{"date":"2024-01-03","close":10.65},{"date":"2024-01-04","close":10.65},{"date":"2024-01-05","close":10.66},{"date":"2024-01-08","close":10.64},{"date":"2024-01-09","close":10.645},{"date":"2024-01-10","close":10.62},{"date":"2024-01-11","close":10.64},{"date":"2024-01-12","close":10.64},{"date":"2024-01-16","close":10.62},{"date":"2024-01-17","close":10.62},{"date":"2024-01-18","close":10.635},{"date":"2024-01-19","close":10.63},{"date":"2024-01-22","close":10.65},{"date":"2024-01-23","close":10.78},{"date":"2024-01-24","close":10.79},{"date":"2024-01-25","close":10.78},{"date":"2024-01-26","close":10.75},{"date":"2024-01-29","close":11.26},{"date":"2024-01-30","close":11.22},{"date":"2024-01-31","close":11.12},{"date":"2024-02-01","close":11.15},{"date":"2024-02-02","close":10.63},{"date":"2024-02-05","close":10.64},{"date":"2024-02-06","close":10.66},{"date":"2024-02-07","close":10.63},{"date":"2024-02-08","close":10.61},{"date":"2024-02-09","close":10.61},{"date":"2024-02-12","close":10.66},{"date":"2024-02-13","close":10.63},{"date":"2024-02-14","close":10.63},{"date":"2024-02-15","close":10.66},{"date":"2024-02-16","close":10.63},{"date":"2024-02-20","close":10.63},{"date":"2024-02-21","close":10.64},{"date":"2024-02-22","close":10.62},{"date":"2024-02-23","close":10.64},{"date":"2024-02-26","close":10.64},{"date":"2024-02-27","close":10.64},{"date":"2024-02-28","close":10.65},{"date":"2024-02-29","close":10.64},{"date":"2024-03-01","close":10.63},{"date":"2024-03-04","close":10.65},{"date":"2024-03-05","close":10.68},{"date":"2024-03-06","close":10.73},{"date":"2024-03-07","close":10.74},{"date":"2024-03-08","close":10.76},{"date":"2024-03-11","close":10.8},{"date":"2024-03-12","close":10.79},{"date":"2024-03-13","close":10.79},{"date":"2024-03-14","close":10.8},{"date":"2024-03-15","close":10.74},{"date":"2024-03-18","close":10.89},{"date":"2024-03-19","close":10.85},{"date":"2024-03-20","close":10.83},{"date":"2024-03-21","close":10.74},{"date":"2024-03-22","close":10.8},{"date":"2024-03-25","close":10.85},{"date":"2024-03-26","close":11.05},{"date":"2024-03-27","close":11.15},{"date":"2024-03-28","close":11.42},{"date":"2024-04-01","close":12.18},{"date":"2024-04-02","close":12.6},{"date":"2024-04-03","close":12.87},{"date":"2024-04-04","close":12.9},{"date":"2024-04-05","close":13.1},{"date":"2024-04-08","close":16.05},{"date":"2024-04-09","close":14.16},{"date":"2024-04-10","close":13.17},{"date":"2024-04-11","close":13.41},{"date":"2024-04-12","close":12.76},{"date":"2024-04-15","close":12.5},{"date":"2024-04-16","close":12.72},{"date":"2024-04-17","close":12.7},{"date":"2024-04-18","close":12.67},{"date":"2024-04-19","close":12.5},{"date":"2024-04-22","close":12.58},{"date":"2024-04-23","close":13.0},{"date":"2024-04-24","close":13.4},{"date":"2024-04-25","close":13.0},{"date":"2024-04-26","close":12.81},{"date":"2024-04-29","close":14.42},{"date":"2024-04-30","close":13.74},{"date":"2024-05-01","close":13.94},{"date":"2024-05-02","close":12.81},{"date":"2024-05-03","close":14.83},{"date":"2024-05-06","close":14.95},{"date":"2024-05-07","close":14.34},{"date":"2024-05-08","close":15.17},{"date":"2024-05-09","close":18.23},{"date":"2024-05-10","close":8.45},{"date":"2024-05-13","close":9.77},{"date":"2024-05-14","close":11.17},{"date":"2024-05-15","close":10.27},{"date":"2024-05-16","close":9.64},{"date":"2024-05-17","close":9.01},{"date":"2024-05-20","close":7.76},{"date":"2024-05-21","close":7.44},{"date":"2024-05-22","close":7.16},{"date":"2024-05-23","close":7.59},{"date":"2024-05-24","close":10.15},{"date":"2024-05-28","close":10.79},{"date":"2024-05-29","close":11.03},{"date":"2024-05-30","close":10.28},{"date":"2024-05-31","close":10.07},{"date":"2024-06-03","close":9.29},{"date":"2024-06-04","close":8.57},{"date":"2024-06-05","close":9.09},{"date":"2024-06-06","close":8.48},{"date":"2024-06-07","close":8.35},{"date":"2024-06-10","close":9.05},{"date":"2024-06-11","close":9.45},{"date":"2024-06-12","close":10.2},{"date":"2024-06-13","close":10.21},{"date":"2024-06-14","close":9.46},{"date":"2024-06-17","close":9.4},{"date":"2024-06-18","close":9.89},{"date":"2024-06-20","close":9.34},{"date":"2024-06-21","close":9.02},{"date":"2024-06-24","close":9.52},{"date":"2024-06-25","close":9.41},{"date":"2024-06-26","close":8.94},{"date":"2024-06-27","close":8.56},{"date":"2024-06-28","close":8.47},{"date":"2024-07-01","close":8.0},{"date":"2024-07-02","close":8.03},{"date":"2024-07-03","close":8.25},{"date":"2024-07-05","close":7.65},{"date":"2024-07-08","close":7.42},{"date":"2024-07-09","close":7.68},{"date":"2024-07-10","close":7.78},{"date":"2024-07-11","close":7.51},{"date":"2024-07-12","close":8.61},{"date":"2024-07-15","close":8.72},{"date":"2024-07-16","close":8.81},{"date":"2024-07-17","close":8.88},{"date":"2024-07-18","close":8.47},{"date":"2024-07-19","close":8.61},{"date":"2024-07-22","close":9.01},{"date":"2024-07-23","close":9.24},{"date":"2024-07-24","close":8.67},{"date":"2024-07-25","close":8.41},{"date":"2024-07-26","close":9.2},{"date":"2024-07-29","close":8.79},{"date":"2024-07-30","close":8.86},{"date":"2024-07-31","close":9.1},{"date":"2024-08-01","close":8.38},{"date":"2024-08-02","close":8.19},{"date":"2024-08-05","close":7.64},{"date":"2024-08-06","close":7.88},{"date":"2024-08-07","close":7.46},{"date":"2024-08-08","close":7.28},{"date":"2024-08-09","close":7.49},{"date":"2024-08-12","close":7.05},{"date":"2024-08-13","close":7.42},{"date":"2024-08-14","close":7.61},{"date":"2024-08-15","close":7.47},{"date":"2024-08-16","close":7.51},{"date":"2024-08-19","close":7.27},{"date":"2024-08-20","close":6.92},{"date":"2024-08-21","close":7.09},{"date":"2024-08-22","close":6.77},{"date":"2024-08-23","close":7.05},{"date":"2024-08-26","close":6.95},{"date":"2024-08-27","close":6.91},{"date":"2024-08-28","close":6.39},{"date":"2024-08-29","close":6.44},{"date":"2024-08-30","close":5.97},{"date":"2024-09-03","close":5.59},{"date":"2024-09-04","close":5.82},{"date":"2024-09-05","close":5.82},{"date":"2024-09-06","close":5.59},{"date":"2024-09-09","close":5.65},{"date":"2024-09-10","close":6.09},{"date":"2024-09-11","close":6.1},{"date":"2024-09-12","close":6.23},{"date":"2024-09-13","close":6.31},{"date":"2024-09-16","close":6.21},{"date":"2024-09-17","close":6.3},{"date":"2024-09-18","close":6.22},{"date":"2024-09-19","close":6.61},{"date":"2024-09-20","close":8.41},{"date":"2024-09-23","close":8.31},{"date":"2024-09-24","close":8.31},{"date":"2024-09-25","close":8.23},{"date":"2024-09-26","close":8.58},{"date":"2024-09-27","close":8.84},{"date":"2024-09-30","close":8.09},{"date":"2024-10-01","close":8.6},{"date":"2024-10-02","close":9.5},{"date":"2024-10-03","close":9.41},{"date":"2024-10-04","close":11.19},{"date":"2024-10-07","close":10.54},{"date":"2024-10-08","close":10.0},{"date":"2024-10-09","close":9.6},{"date":"2024-10-10","close":9.81},{"date":"2024-10-11","close":9.15},{"date":"2024-10-14","close":10.04},{"date":"2024-10-15","close":11.65},{"date":"2024-10-16","close":16.54},{"date":"2024-10-17","close":15.73},{"date":"2024-10-18","close":18.23},{"date":"2024-10-21","close":22.31},{"date":"2024-10-22","close":20.83},{"date":"2024-10-23","close":18.3},{"date":"2024-10-24","close":18.06},{"date":"2024-10-25","close":19.11},{"date":"2024-10-28","close":24.5},{"date":"2024-10-29","close":24.84},{"date":"2024-10-30","close":22.89},{"date":"2024-10-31","close":22.46},{"date":"2024-11-01","close":21.67},{"date":"2024-11-04","close":21.05},{"date":"2024-11-05","close":20.58},{"date":"2024-11-06","close":21.72},{"date":"2024-11-07","close":26.56},{"date":"2024-11-08","close":24.47},{"date":"2024-11-11","close":24.06},{"date":"2024-11-12","close":22.59},{"date":"2024-11-13","close":23.08},{"date":"2024-11-14","close":23.88},{"date":"2024-11-15","close":18.0},{"date":"2024-11-18","close":20.67},{"date":"2024-11-19","close":21.8},{"date":"2024-11-20","close":20.95},{"date":"2024-11-21","close":25.23},{"date":"2024-11-22","close":25.2},{"date":"2024-11-25","close":22.91},{"date":"2024-11-26","close":22.04},{"date":"2024-11-27","close":21.95},{"date":"2024-11-29","close":23.54},{"date":"2024-12-02","close":22.23},{"date":"2024-12-03","close":20.13},{"date":"2024-12-04","close":20.34},{"date":"2024-12-05","close":20.08},{"date":"2024-12-06","close":21.91},{"date":"2024-12-09","close":20.09},{"date":"2024-12-10","close":18.42},{"date":"2024-12-11","close":19.27},{"date":"2024-12-12","close":18.37},{"date":"2024-12-13","close":18.53},{"date":"2024-12-16","close":18.48},{"date":"2024-12-17","close":19.1},{"date":"2024-12-18","close":18.38},{"date":"2024-12-19","close":20.96},{"date":"2024-12-20","close":21.52},{"date":"2024-12-23","close":22.02},{"date":"2024-12-24","close":23.61},{"date":"2024-12-26","close":24.04},{"date":"2024-12-27","close":22.78},{"date":"2024-12-30","close":23.65},{"date":"2024-12-31","close":21.23},{"date":"2025-01-02","close":21.85},{"date":"2025-01-03","close":27.25},{"date":"2025-01-06","close":30.0},{"date":"2025-01-07","close":29.5},{"date":"2025-01-08","close":26.12},{"date":"2025-01-10","close":25.24},{"date":"2025-01-13","close":22.88},{"date":"2025-01-14","close":22.81},{"date":"2025-01-15","close":24.17},{"date":"2025-01-16","close":24.23},{"date":"2025-01-17","close":26.05},{"date":"2025-01-21","close":31.25},{"date":"2025-01-22","close":34.17},{"date":"2025-01-23","close":38.78},{"date":"2025-01-24","close":41.82},{"date":"2025-01-27","close":31.11},{"date":"2025-01-28","close":34.12},{"date":"2025-01-29","close":35.3},{"date":"2025-01-30","close":41.91},{"date":"2025-01-31","close":41.61},{"date":"2025-02-03","close":45.93},{"date":"2025-02-04","close":46.89},{"date":"2025-02-05","close":50.5},{"date":"2025-02-06","close":47.76},{"date":"2025-02-07","close":55.49},{"date":"2025-02-10","close":53.73},{"date":"2025-02-11","close":50.08},{"date":"2025-02-12","close":54.38},{"date":"2025-02-13","close":55.03},{"date":"2025-02-14","close":52.62},{"date":"2025-02-18","close":50.19},{"date":"2025-02-19","close":45.12},{"date":"2025-02-20","close":42.66},{"date":"2025-02-21","close":38.79},{"date":"2025-02-24","close":34.08},{"date":"2025-02-25","close":32.07},{"date":"2025-02-26","close":35.19},{"date":"2025-02-27","close":32.39},{"date":"2025-02-28","close":33.39},{"date":"2025-03-03","close":29.38},{"date":"2025-03-04","close":30.92},{"date":"2025-03-05","close":30.29},{"date":"2025-03-06","close":25.97},{"date":"2025-03-07","close":26.27},{"date":"2025-03-10","close":23.69},{"date":"2025-03-11","close":25.47},{"date":"2025-03-12","close":26.19},{"date":"2025-03-13","close":23.95},{"date":"2025-03-14","close":27.72},{"date":"2025-03-17","close":28.0},{"date":"2025-03-18","close":26.02},{"date":"2025-03-19","close":28.05},{"date":"2025-03-20","close":27.77},{"date":"2025-03-21","close":27.16},{"date":"2025-03-24","close":30.91},{"date":"2025-03-25","close":28.93},{"date":"2025-03-26","close":26.37},{"date":"2025-03-27","close":23.82},{"date":"2025-03-28","close":22.39},{"date":"2025-03-31","close":21.63},{"date":"2025-04-01","close":22.53},{"date":"2025-04-02","close":22.7},{"date":"2025-04-03","close":21.89},{"date":"2025-04-04","close":19.8},{"date":"2025-04-07","close":21.93},{"date":"2025-04-08","close":20.23},{"date":"2025-04-09","close":24.08},{"date":"2025-04-10","close":22.72},{"date":"2025-04-11","close":22.5},{"date":"2025-04-14","close":22.55},{"date":"2025-04-15","close":23.0},{"date":"2025-04-16","close":21.56},{"date":"2025-04-17","close":21.98},{"date":"2025-04-21","close":20.39},{"date":"2025-04-22","close":21.53},{"date":"2025-04-23","close":23.37},{"date":"2025-04-24","close":24.32},{"date":"2025-04-25","close":23.74},{"date":"2025-04-28","close":24.49},{"date":"2025-04-29","close":24.44},{"date":"2025-04-30","close":23.74},{"date":"2025-05-01","close":26.31},{"date":"2025-05-02","close":26.24},{"date":"2025-05-05","close":25.47},{"date":"2025-05-06","close":28.66},{"date":"2025-05-07","close":27.12},{"date":"2025-05-08","close":26.95},{"date":"2025-05-09","close":28.09},{"date":"2025-05-12","close":28.85},{"date":"2025-05-13","close":32.03},{"date":"2025-05-14","close":37.01},{"date":"2025-05-15","close":37.41},{"date":"2025-05-16","close":37.72},{"date":"2025-05-19","close":39.73},{"date":"2025-05-20","close":37.57},{"date":"2025-05-21","close":36.81},{"date":"2025-05-22","close":39.72},{"date":"2025-05-23","close":48.87},{"date":"2025-05-27","close":53.9},{"date":"2025-05-28","close":55.24},{"date":"2025-05-29","close":52.93},{"date":"2025-05-30","close":52.72},{"date":"2025-06-02","close":52.44},{"date":"2025-06-03","close":49.77},{"date":"2025-06-04","close":49.09},{"date":"2025-06-05","close":47.16},{"date":"2025-06-06","close":50.29},{"date":"2025-06-09","close":54.26},{"date":"2025-06-10","close":52.54},{"date":"2025-06-11","close":68.03},{"date":"2025-06-12","close":64.48},{"date":"2025-06-13","close":63.66},{"date":"2025-06-16","close":65.45},{"date":"2025-06-17","close":62.77},{"date":"2025-06-18","close":62.02},{"date":"2025-06-20","close":57.95},{"date":"2025-06-23","close":55.11},{"date":"2025-06-24","close":60.71},{"date":"2025-06-25","close":55.57},{"date":"2025-06-26","close":55.85},{"date":"2025-06-27","close":55.26},{"date":"2025-06-30","close":55.99},{"date":"2025-07-01","close":51.74},{"date":"2025-07-02","close":51.33},{"date":"2025-07-03","close":53.72},{"date":"2025-07-07","close":55.94},{"date":"2025-07-08","close":53.52},{"date":"2025-07-09","close":53.93},{"date":"2025-07-10","close":55.45},{"date":"2025-07-11","close":56.08},{"date":"2025-07-14","close":62.41},{"date":"2025-07-15","close":60.95},{"date":"2025-07-16","close":64.37},{"date":"2025-07-17","close":67.17},{"date":"2025-07-18","close":68.98},{"date":"2025-07-21","close":62.51},{"date":"2025-07-22","close":61.32},{"date":"2025-07-23","close":66.97},{"date":"2025-07-24","close":74.59},{"date":"2025-07-25","close":75.5},{"date":"2025-07-28","close":75.5},{"date":"2025-07-29","close":71.01},{"date":"2025-07-30","close":75.63},{"date":"2025-07-31","close":76.59},{"date":"2025-08-01","close":71.49},{"date":"2025-08-04","close":76.41},{"date":"2025-08-05","close":84.09},{"date":"2025-08-06","close":83.1},{"date":"2025-08-07","close":79.32},{"date":"2025-08-08","close":75.32},{"date":"2025-08-11","close":71.86},{"date":"2025-08-12","close":78.47},{"date":"2025-08-13","close":77.42},{"date":"2025-08-14","close":73.66},{"date":"2025-08-15","close":71.06},{"date":"2025-08-18","close":68.99},{"date":"2025-08-19","close":65.41},{"date":"2025-08-20","close":66.57},{"date":"2025-08-21","close":67.19},{"date":"2025-08-22","close":70.38},{"date":"2025-08-25","close":71.19},{"date":"2025-08-26","close":74.31},{"date":"2025-08-27","close":73.2},{"date":"2025-08-28","close":77.89},{"date":"2025-08-29","close":73.64},{"date":"2025-09-02","close":73.59},{"date":"2025-09-03","close":72.23},{"date":"2025-09-04","close":69.61},{"date":"2025-09-05","close":69.79},{"date":"2025-09-08","close":70.72},{"date":"2025-09-09","close":73.97},{"date":"2025-09-10","close":73.75},{"date":"2025-09-11","close":79.97},{"date":"2025-09-12","close":82.71},{"date":"2025-09-15","close":95.68},{"date":"2025-09-16","close":95.83},{"date":"2025-09-17","close":95.29},{"date":"2025-09-18","close":104.97},{"date":"2025-09-19","close":135.23},{"date":"2025-09-22","close":140.3},{"date":"2025-09-23","close":142.65},{"date":"2025-09-24","close":131.17},{"date":"2025-09-25","close":119.13},{"date":"2025-09-26","close":110.53},{"date":"2025-09-29","close":116.51},{"date":"2025-09-30","close":111.63},{"date":"2025-10-01","close":115.93},{"date":"2025-10-02","close":128.8},{"date":"2025-10-03","close":127.36},{"date":"2025-10-06","close":138.56},{"date":"2025-10-07","close":134.12},{"date":"2025-10-08","close":134.77},{"date":"2025-10-09","close":138.13},{"date":"2025-10-10","close":147.16},{"date":"2025-10-13","close":171.01},{"date":"2025-10-14","close":174.14},{"date":"2025-10-15","close":171.56},{"date":"2025-10-16","close":162.14},{"date":"2025-10-17","close":163.39},{"date":"2025-10-20","close":159.05},{"date":"2025-10-21","close":139.44},{"date":"2025-10-22","close":120.12},{"date":"2025-10-23","close":124.7},{"date":"2025-10-24","close":136.05},{"date":"2025-10-27","close":137.43},{"date":"2025-10-28","close":132.28},{"date":"2025-10-29","close":143.42},{"date":"2025-10-30","close":137.39},{"date":"2025-10-31","close":132.77},{"date":"2025-11-03","close":126.67},{"date":"2025-11-04","close":112.23},{"date":"2025-11-05","close":121.23},{"date":"2025-11-06","close":106.75},{"date":"2025-11-07","close":112.65},{"date":"2025-11-10","close":111.52},{"date":"2025-11-11","close":104.22},{"date":"2025-11-12","close":111.17},{"date":"2025-11-13","close":101.64},{"date":"2025-11-14","close":97.57},{"date":"2025-11-17","close":95.36},{"date":"2025-11-18","close":96.63},{"date":"2025-11-19","close":102.86},{"date":"2025-11-20","close":88.0},{"date":"2025-11-21","close":88.17},{"date":"2025-11-24","close":89.55},{"date":"2025-11-25","close":85.77},{"date":"2025-11-26","close":88.72},{"date":"2025-11-28","close":91.38},{"date":"2025-12-01","close":87.36},{"date":"2025-12-02","close":91.84},{"date":"2025-12-03","close":96.59},{"date":"2025-12-04","close":111.65},{"date":"2025-12-05","close":104.67},{"date":"2025-12-08","close":104.61},{"date":"2025-12-09","close":103.93},{"date":"2025-12-10","close":100.6},{"date":"2025-12-11","close":103.0},{"date":"2025-12-12","close":87.42},{"date":"2025-12-15","close":82.33},{"date":"2025-12-16","close":83.51},{"date":"2025-12-17","close":75.94},{"date":"2025-12-18","close":77.72},{"date":"2025-12-19","close":83.23},{"date":"2025-12-22","close":83.44},{"date":"2025-12-23","close":81.88},{"date":"2025-12-24","close":81.31},{"date":"2025-12-26","close":76.92},{"date":"2025-12-29","close":74.09},{"date":"2025-12-30","close":71.62},{"date":"2025-12-31","close":71.76},{"date":"2026-01-02","close":77.8},{"date":"2026-01-05","close":89.34},{"date":"2026-01-06","close":95.6},{"date":"2026-01-07","close":97.6},{"date":"2026-01-08","close":97.6},{"date":"2026-01-09","close":105.31},{"date":"2026-01-12","close":102.5},{"date":"2026-01-13","close":97.09},{"date":"2026-01-14","close":95.97},{"date":"2026-01-15","close":91.45},{"date":"2026-01-16","close":94.95},{"date":"2026-01-20","close":89.93},{"date":"2026-01-21","close":90.78},{"date":"2026-01-22","close":90.93},{"date":"2026-01-23","close":87.63},{"date":"2026-01-26","close":82.31},{"date":"2026-01-27","close":85.27},{"date":"2026-01-28","close":94.39},{"date":"2026-01-29","close":86.04},{"date":"2026-01-30","close":79.62},{"date":"2026-02-02","close":73.62},{"date":"2026-02-03","close":78.0},{"date":"2026-02-04","close":68.23},{"date":"2026-02-05","close":62.14},{"date":"2026-02-06","close":71.1},{"date":"2026-02-09","close":75.05},{"date":"2026-02-10","close":69.47},{"date":"2026-02-11","close":66.23},{"date":"2026-02-12","close":63.92},{"date":"2026-02-13","close":65.69},{"date":"2026-02-17","close":67.64},{"date":"2026-02-18","close":67.39},{"date":"2026-02-19","close":67.64},{"date":"2026-02-20","close":63.83},{"date":"2026-02-23","close":63.09},{"date":"2026-02-24","close":65.06},{"date":"2026-02-25","close":66.32},{"date":"2026-02-26","close":69.07},{"date":"2026-02-27","close":62.95},{"date":"2026-03-02","close":64.68},{"date":"2026-03-03","close":63.3},{"date":"2026-03-04","close":65.65},{"date":"2026-03-05","close":62.03},{"date":"2026-03-06","close":58.25},{"date":"2026-03-09","close":61.78},{"date":"2026-03-10","close":61.38},{"date":"2026-03-11","close":62.76},{"date":"2026-03-12","close":59.59},{"date":"2026-03-13","close":58.37},{"date":"2026-03-16","close":59.69},{"date":"2026-03-17","close":60.53},{"date":"2026-03-18","close":56.7},{"date":"2026-03-19","close":54.69},{"date":"2026-03-20","close":53.97},{"date":"2026-03-23","close":56.26},{"date":"2026-03-24","close":54.96},{"date":"2026-03-25","close":55.27},{"date":"2026-03-26","close":51.81},{"date":"2026-03-27","close":50.23},{"date":"2026-03-30","close":45.58},{"date":"2026-03-31","close":49.59},{"date":"2026-04-01","close":48.07},{"date":"2026-04-02","close":48.13},{"date":"2026-04-06","close":48.76},{"date":"2026-04-07","close":46.59},{"date":"2026-04-08","close":50.21},{"date":"2026-04-09","close":47.75},{"date":"2026-04-10","close":50.25},{"date":"2026-04-13","close":53.94},{"date":"2026-04-14","close":58.58},{"date":"2026-04-15","close":63.35},{"date":"2026-04-16","close":64.21},{"date":"2026-04-17","close":66.81},{"date":"2026-04-20","close":68.13},{"date":"2026-04-21","close":62.61},{"date":"2026-04-22","close":72.41},{"date":"2026-04-23","close":76.46},{"date":"2026-04-24","close":71.0},{"date":"2026-04-27","close":75.93},{"date":"2026-04-28","close":69.09},{"date":"2026-04-29","close":64.98},{"date":"2026-04-30","close":72.5},{"date":"2026-05-01","close":70.4},{"date":"2026-05-04","close":68.6},{"date":"2026-05-05","close":68.38},{"date":"2026-05-06","close":79.62},{"date":"2026-05-07","close":71.83},{"date":"2026-05-08","close":72.51},{"date":"2026-05-11","close":78.13},{"date":"2026-05-12","close":73.63},{"date":"2026-05-13","close":69.66},{"date":"2026-05-14","close":67.21},{"date":"2026-05-15","close":62.25},{"date":"2026-05-18","close":58.56},{"date":"2026-05-19","close":55.88},{"date":"2026-05-20","close":62.58},{"date":"2026-05-21","close":65.09},{"date":"2026-05-22","close":65.88},{"date":"2026-05-26","close":68.7},{"date":"2026-05-27","close":67.82},{"date":"2026-05-28","close":68.09},{"date":"2026-05-29","close":66.88},{"date":"2026-06-01","close":66.89},{"date":"2026-06-02","close":73.47},{"date":"2026-06-03","close":65.21},{"date":"2026-06-04","close":65.39},{"date":"2026-06-05","close":58.09},{"date":"2026-06-08","close":58.94},{"date":"2026-06-09","close":56.48},{"date":"2026-06-10","close":54.02},{"date":"2026-06-11","close":57.86},{"date":"2026-06-12","close":57.49},{"date":"2026-06-15","close":60.74},{"date":"2026-06-16","close":57.45},{"date":"2026-06-17","close":58.82},{"date":"2026-06-18","close":61.17},{"date":"2026-06-22","close":58.4},{"date":"2026-06-23","close":57.19},{"date":"2026-06-24","close":54.06},{"date":"2026-06-25","close":51.01},{"date":"2026-06-26","close":50.0},{"date":"2026-06-29","close":52.76},{"date":"2026-06-30","close":52.33},{"date":"2026-07-01","close":52.45},{"date":"2026-07-02","close":52.36},{"date":"2026-07-06","close":51.84},{"date":"2026-07-07","close":47.9},{"date":"2026-07-08","close":47.28},{"date":"2026-07-09","close":49.27},{"date":"2026-07-10","close":48.85},{"date":"2026-07-13","close":45.81},{"date":"2026-07-14","close":46.24},{"date":"2026-07-15","close":45.69},{"date":"2026-07-16","close":41.7},{"date":"2026-07-17","close":41.11},{"date":"2026-07-20","close":41.51},{"date":"2026-07-21","close":44.13},{"date":"2026-07-22","close":44.5},{"date":"2026-07-23","close":44.0},{"date":"2026-07-24","close":40.25},{"date":"2026-07-27","close":41.81},{"date":"2026-07-28","close":39.58},{"date":"2026-07-29","close":36.84},{"date":"2026-07-30","close":41.09},{"date":"2026-07-31","close":38.83},{"date":"2026-08-03","close":41.22},{"date":"2026-08-04","close":43.33},{"date":"2026-08-05","close":42.99},{"date":"2026-08-06","close":42.19},{"date":"2026-08-07","close":48.42},{"date":"2026-08-10","close":44.49},{"date":"2026-08-11","close":47.01},{"date":"2026-08-12","close":45.13},{"date":"2026-08-13","close":46.45},{"date":"2026-08-14","close":44.38},{"date":"2026-08-17","close":43.88},{"date":"2026-08-18","close":41.36},{"date":"2026-08-19","close":42.94},{"date":"2026-08-20","close":41.66},{"date":"2026-08-21","close":42.09},{"date":"2026-08-24","close":39.69},{"date":"2026-08-25","close":44.27},{"date":"2026-08-26","close":41.6},{"date":"2026-08-27","close":42.53},{"date":"2026-08-28","close":40.14},{"date":"2026-08-31","close":40.57},{"date":"2026-09-01","close":38.53},{"date":"2026-09-02","close":39.52},{"date":"2026-09-03","close":39.84},{"date":"2026-09-04","close":41.27},{"date":"2026-09-08","close":43.31},{"date":"2026-09-09","close":42.57},{"date":"2026-09-10","close":39.88},{"date":"2026-09-11","close":36.22},{"date":"2026-09-14","close":36.21},{"date":"2026-09-15","close":35.98},{"date":"2026-09-16","close":35.62},{"date":"2026-09-17","close":39.65},{"date":"2026-09-18","close":38.0},{"date":"2026-09-21","close":40.18},{"date":"2026-09-22","close":40.45},{"date":"2026-09-23","close":38.82},{"date":"2026-09-24","close":38.29},{"date":"2026-09-25","close":38.04},{"date":"2026-09-28","close":37.11},{"date":"2026-09-29","close":37.11},{"date":"2026-09-30","close":37.02},{"date":"2026-10-01","close":36.14},{"date":"2026-10-02","close":35.87},{"date":"2026-10-05","close":35.97},{"date":"2026-10-06","close":38.55},{"date":"2026-10-07","close":36.82},{"date":"2026-10-08","close":34.57},{"date":"2026-10-09","close":34.7},{"date":"2026-10-12","close":32.21},{"date":"2026-10-13","close":31.78},{"date":"2026-10-14","close":29.04},{"date":"2026-10-15","close":30.01},{"date":"2026-10-16","close":27.97},{"date":"2026-10-19","close":27.24},{"date":"2026-10-20","close":27.48},{"date":"2026-10-21","close":27.73},{"date":"2026-10-22","close":27.01},{"date":"2026-10-23","close":26.33}],"chart_data":[{"date":"2024-10-24","open":18.99,"high":19.44,"low":17.6,"close":18.06,"volume":21673500,"rsi_14":65.98,"sma_20":12.82,"sma_60":8.93,"sma_120":9.16},{"date":"2024-10-25","open":18.36,"high":20.15,"low":18.11,"close":19.11,"volume":22632100,"rsi_14":69.58,"sma_20":13.33,"sma_60":9.11,"sma_120":9.2},{"date":"2024-10-28","open":19.98,"high":25.38,"low":19.82,"close":24.5,"volume":45075600,"rsi_14":77.11,"sma_20":14.15,"sma_60":9.38,"sma_120":9.28},{"date":"2024-10-29","open":23.7,"high":25.13,"low":21.68,"close":24.84,"volume":26677700,"rsi_14":78.56,"sma_20":14.97,"sma_60":9.67,"sma_120":9.36},{"date":"2024-10-30","open":26.4,"high":28.12,"low":22.64,"close":22.89,"volume":30078100,"rsi_14":73.01,"sma_20":15.64,"sma_60":9.92,"sma_120":9.4},{"date":"2024-10-31","open":23.06,"high":23.59,"low":21.53,"close":22.46,"volume":14574000,"rsi_14":73.61,"sma_20":16.29,"sma_60":10.17,"sma_120":9.52},{"date":"2024-11-01","open":23.65,"high":24.8,"low":21.31,"close":21.67,"volume":20004100,"rsi_14":70.7,"sma_20":16.81,"sma_60":10.41,"sma_120":9.62},{"date":"2024-11-04","open":19.95,"high":21.21,"low":18.56,"close":21.05,"volume":15049400,"rsi_14":67.34,"sma_20":17.34,"sma_60":10.64,"sma_120":9.7},{"date":"2024-11-05","open":21.74,"high":21.8,"low":19.95,"close":20.58,"volume":10479000,"rsi_14":58.91,"sma_20":17.87,"sma_60":10.86,"sma_120":9.79},{"date":"2024-11-06","open":20.86,"high":22.69,"low":20.0,"close":21.72,"volume":14887200,"rsi_14":63.02,"sma_20":18.47,"sma_60":11.1,"sma_120":9.89},{"date":"2024-11-07","open":21.81,"high":27.1,"low":21.59,"close":26.56,"volume":26205100,"rsi_14":66.43,"sma_20":19.31,"sma_60":11.42,"sma_120":10.03},{"date":"2024-11-08","open":26.0,"high":27.75,"low":24.28,"close":24.47,"volume":20247700,"rsi_14":54.62,"sma_20":20.08,"sma_60":11.7,"sma_120":10.17},{"date":"2024-11-11","open":25.0,"high":25.78,"low":22.65,"close":24.06,"volume":12427800,"rsi_14":57.25,"sma_20":20.78,"sma_60":11.97,"sma_120":10.31},{"date":"2024-11-12","open":23.26,"high":25.09,"low":21.79,"close":22.59,"volume":14811300,"rsi_14":60.1,"sma_20":21.32,"sma_60":12.23,"sma_120":10.44},{"date":"2024-11-13","open":25.48,"high":25.65,"low":22.44,"close":23.08,"volume":22046300,"rsi_14":61.69,"sma_20":21.65,"sma_60":12.5,"sma_120":10.57},{"date":"2024-11-14","open":23.5,"high":24.6,"low":22.82,"close":23.88,"volume":16928100,"rsi_14":61.23,"sma_20":22.06,"sma_60":12.78,"sma_120":10.68},{"date":"2024-11-15","open":21.0,"high":21.05,"low":17.32,"close":18.0,"volume":36342800,"rsi_14":35.04,"sma_20":22.05,"sma_60":12.97,"sma_120":10.74},{"date":"2024-11-18","open":19.5,"high":22.15,"low":17.89,"close":20.67,"volume":33980500,"rsi_14":41.33,"sma_20":21.97,"sma_60":13.19,"sma_120":10.82},{"date":"2024-11-19","open":20.0,"high":22.54,"low":19.83,"close":21.8,"volume":17211700,"rsi_14":47.65,"sma_20":22.01,"sma_60":13.44,"sma_120":10.92},{"date":"2024-11-20","open":20.75,"high":21.43,"low":19.53,"close":20.95,"volume":17352100,"rsi_14":46.81,"sma_20":22.15,"sma_60":13.67,"sma_120":11.01},{"date":"2024-11-21","open":21.01,"high":25.33,"low":20.05,"close":25.23,"volume":24754700,"rsi_14":56.56,"sma_20":22.51,"sma_60":13.99,"sma_120":11.14},{"date":"2024-11-22","open":25.15,"high":26.45,"low":24.29,"close":25.2,"volume":15343200,"rsi_14":57.82,"sma_20":22.81,"sma_60":14.3,"sma_120":11.28},{"date":"2024-11-25","open":25.75,"high":26.05,"low":21.9,"close":22.91,"volume":18595559,"rsi_14":49.53,"sma_20":22.93,"sma_60":16.3,"sma_120":11.4},{"date":"2024-11-26","open":22.6,"high":24.09,"low":21.95,"close":22.04,"volume":9133361,"rsi_14":0.0,"sma_20":22.33,"sma_60":18.14,"sma_120":11.51},{"date":"2024-11-27","open":22.4,"high":23.0,"low":21.01,"close":21.95,"volume":7799538,"rsi_14":0.0,"sma_20":22.27,"sma_60":19.72,"sma_120":11.62},{"date":"2024-11-29","open":22.26,"high":24.4,"low":22.03,"close":23.54,"volume":8951054,"rsi_14":94.64,"sma_20":22.53,"sma_60":21.32,"sma_120":11.74},{"date":"2024-12-02","open":23.99,"high":24.2,"low":22.16,"close":22.23,"volume":8530340,"rsi_14":54.83,"sma_20":22.6,"sma_60":22.39,"sma_120":11.85},{"date":"2024-12-03","open":22.05,"high":22.06,"low":20.0,"close":20.13,"volume":13083688,"rsi_14":0.0,"sma_20":22.15,"sma_60":22.43,"sma_120":11.93},{"date":"2024-12-04","open":21.06,"high":21.2,"low":20.05,"close":20.34,"volume":8652006,"rsi_14":9.09,"sma_20":21.73,"sma_60":22.23,"sma_120":12.02},{"date":"2024-12-05","open":20.4,"high":20.58,"low":19.58,"close":20.08,"volume":7355383,"rsi_14":44.68,"sma_20":20.73,"sma_60":21.96,"sma_120":12.11},{"date":"2024-12-06","open":20.24,"high":21.96,"low":19.75,"close":21.91,"volume":11000896,"rsi_14":87.56,"sma_20":20.36,"sma_60":21.78,"sma_120":12.21},{"date":"2024-12-09","open":22.26,"high":22.65,"low":20.07,"close":20.09,"volume":8924682,"rsi_14":50.14,"sma_20":20.79,"sma_60":21.57,"sma_120":12.3},{"date":"2024-12-10","open":20.12,"high":20.22,"low":18.28,"close":18.42,"volume":10791101,"rsi_14":0.0,"sma_20":20.64,"sma_60":21.27,"sma_120":12.37},{"date":"2024-12-11","open":19.35,"high":19.59,"low":17.9,"close":19.27,"volume":8678780,"rsi_14":33.73,"sma_20":19.92,"sma_60":20.87,"sma_120":12.46},{"date":"2024-12-12","open":19.45,"high":20.29,"low":18.36,"close":18.37,"volume":7009831,"rsi_14":48.57,"sma_20":19.13,"sma_60":20.44,"sma_120":12.53},{"date":"2024-12-13","open":18.4,"high":18.73,"low":17.91,"close":18.53,"volume":5308304,"rsi_14":15.09,"sma_20":18.71,"sma_60":19.92,"sma_120":12.61},{"date":"2024-12-16","open":17.85,"high":18.73,"low":17.14,"close":18.48,"volume":7936929,"rsi_14":76.19,"sma_20":18.66,"sma_60":19.63,"sma_120":12.69},{"date":"2024-12-17","open":18.03,"high":19.28,"low":17.21,"close":19.1,"volume":7785388,"rsi_14":92.54,"sma_20":18.5,"sma_60":19.44,"sma_120":12.77},{"date":"2024-12-18","open":21.41,"high":22.94,"low":18.03,"close":18.38,"volume":50038713,"rsi_14":46.27,"sma_20":18.7,"sma_60":19.3,"sma_120":12.86},{"date":"2024-12-19","open":19.36,"high":21.85,"low":18.52,"close":20.96,"volume":33848379,"rsi_14":78.18,"sma_20":18.79,"sma_60":19.02,"sma_120":12.96},{"date":"2024-12-20","open":20.1,"high":22.67,"low":19.65,"close":21.52,"volume":19738238,"rsi_14":100.0,"sma_20":20.38,"sma_60":19.27,"sma_120":13.08},{"date":"2024-12-23","open":21.77,"high":22.33,"low":19.41,"close":22.02,"volume":16889299,"rsi_14":100.0,"sma_20":21.53,"sma_60":19.64,"sma_120":13.19},{"date":"2024-12-24","open":21.95,"high":24.0,"low":21.42,"close":23.61,"volume":11124299,"rsi_14":100.0,"sma_20":22.43,"sma_60":20.19,"sma_120":13.32},{"date":"2024-12-26","open":23.31,"high":24.99,"low":23.03,"close":24.04,"volume":12408891,"rsi_14":100.0,"sma_20":23.28,"sma_60":20.85,"sma_120":13.46},{"date":"2024-12-27","open":23.9,"high":24.53,"low":21.68,"close":22.78,"volume":10185655,"rsi_14":25.44,"sma_20":23.47,"sma_60":21.35,"sma_120":13.59},{"date":"2024-12-30","open":22.47,"high":24.29,"low":21.91,"close":23.65,"volume":9861112,"rsi_14":40.85,"sma_20":23.46,"sma_60":21.92,"sma_120":13.72},{"date":"2024-12-31","open":23.7,"high":23.86,"low":20.3,"close":21.23,"volume":15636349,"rsi_14":26.44,"sma_20":22.54,"sma_60":22.2,"sma_120":13.84},{"date":"2025-01-02","open":21.23,"high":22.74,"low":20.76,"close":21.85,"volume":9357663,"rsi_14":20.39,"sma_20":22.17,"sma_60":22.48,"sma_120":13.95},{"date":"2025-01-03","open":21.96,"high":27.44,"low":21.61,"close":27.25,"volume":23875598,"rsi_14":100.0,"sma_20":23.55,"sma_60":23.18,"sma_120":14.1},{"date":"2025-01-06","open":27.46,"high":31.66,"low":27.17,"close":30.0,"volume":26852240,"rsi_14":100.0,"sma_20":26.59,"sma_60":24.15,"sma_120":14.28},{"date":"2025-01-07","open":30.0,"high":31.91,"low":28.28,"close":29.5,"volume":15551416,"rsi_14":84.62,"sma_20":29.0,"sma_60":24.94,"sma_120":14.45},{"date":"2025-01-08","open":27.74,"high":29.19,"low":24.77,"close":26.12,"volume":15796514,"rsi_14":0.0,"sma_20":28.47,"sma_60":25.21,"sma_120":14.6},{"date":"2025-01-10","open":26.15,"high":27.0,"low":24.4,"close":25.24,"volume":8870803,"rsi_14":0.0,"sma_20":26.83,"sma_60":25.42,"sma_120":14.73},{"date":"2025-01-13","open":23.66,"high":23.81,"low":21.5,"close":22.88,"volume":10626211,"rsi_14":0.0,"sma_20":25.5,"sma_60":25.42,"sma_120":14.85},{"date":"2025-01-14","open":24.06,"high":24.3,"low":22.35,"close":22.81,"volume":9930822,"rsi_14":0.0,"sma_20":23.56,"sma_60":25.41,"sma_120":14.96},{"date":"2025-01-15","open":24.1,"high":26.49,"low":23.81,"close":24.17,"volume":13590614,"rsi_14":95.1,"sma_20":23.31,"sma_60":25.72,"sma_120":15.09},{"date":"2025-01-16","open":24.73,"high":25.2,"low":23.09,"close":24.23,"volume":9635760,"rsi_14":100.0,"sma_20":23.58,"sma_60":25.88,"sma_120":15.22},{"date":"2025-01-17","open":24.99,"high":26.8,"low":24.23,"close":26.05,"volume":12852919,"rsi_14":100.0,"sma_20":23.95,"sma_60":25.71,"sma_120":15.36},{"date":"2025-01-21","open":27.62,"high":31.48,"low":26.9,"close":31.25,"volume":22472439,"rsi_14":100.0,"sma_20":27.32,"sma_60":25.62,"sma_120":15.55},{"date":"2025-01-22","open":32.43,"high":34.95,"low":32.03,"close":34.17,"volume":23525014,"rsi_14":100.0,"sma_20":30.71,"sma_60":26.33,"sma_120":15.76},{"date":"2025-01-23","open":32.14,"high":40.21,"low":32.01,"close":38.78,"volume":34230719,"rsi_14":100.0,"sma_20":34.91,"sma_60":27.86,"sma_120":16.01},{"date":"2025-01-24","open":39.55,"high":43.7,"low":38.83,"close":41.82,"volume":36783240,"rsi_14":100.0,"sma_20":38.46,"sma_60":29.91,"sma_120":16.29},{"date":"2025-01-27","open":32.68,"high":34.96,"low":29.06,"close":31.11,"volume":43302600,"rsi_14":22.11,"sma_20":37.16,"sma_60":30.87,"sma_120":16.48},{"date":"2025-01-28","open":33.05,"high":34.16,"low":30.0,"close":34.12,"volume":28477381,"rsi_14":21.94,"sma_20":35.38,"sma_60":32.12,"sma_120":16.7},{"date":"2025-01-29","open":33.61,"high":38.09,"low":33.27,"close":35.3,"volume":32089432,"rsi_14":100.0,"sma_20":33.63,"sma_60":33.42,"sma_120":16.93},{"date":"2025-01-30","open":36.2,"high":42.25,"low":35.89,"close":41.91,"volume":34330205,"rsi_14":100.0,"sma_20":37.26,"sma_60":35.39,"sma_120":17.22},{"date":"2025-01-31","open":42.4,"high":45.23,"low":40.37,"close":41.61,"volume":26950796,"rsi_14":95.66,"sma_20":39.82,"sma_60":36.95,"sma_120":17.5},{"date":"2025-02-03","open":38.69,"high":47.4,"low":38.2,"close":45.93,"volume":32623820,"rsi_14":93.51,"sma_20":43.21,"sma_60":38.51,"sma_120":17.82},{"date":"2025-02-04","open":46.71,"high":48.02,"low":43.76,"close":46.89,"volume":20934637,"rsi_14":100.0,"sma_20":44.97,"sma_60":39.77,"sma_120":18.15},{"date":"2025-02-05","open":46.75,"high":52.45,"low":46.02,"close":50.5,"volume":26730427,"rsi_14":100.0,"sma_20":47.87,"sma_60":40.98,"sma_120":18.51},{"date":"2025-02-06","open":51.23,"high":52.99,"low":46.53,"close":47.76,"volume":19884043,"rsi_14":56.85,"sma_20":48.46,"sma_60":42.21,"sma_120":18.85},{"date":"2025-02-07","open":49.4,"high":59.14,"low":48.84,"close":55.49,"volume":37705295,"rsi_14":73.83,"sma_20":51.29,"sma_60":44.9,"sma_120":19.25},{"date":"2025-02-10","open":55.05,"high":56.8,"low":53.31,"close":53.73,"volume":17091358,"rsi_14":81.45,"sma_20":52.56,"sma_60":47.13,"sma_120":19.63},{"date":"2025-02-11","open":53.04,"high":54.1,"low":49.21,"close":50.08,"volume":14446809,"rsi_14":0.0,"sma_20":52.98,"sma_60":48.53,"sma_120":19.99},{"date":"2025-02-12","open":47.78,"high":55.33,"low":47.49,"close":54.38,"volume":18768306,"rsi_14":54.09,"sma_20":52.68,"sma_60":50.0,"sma_120":20.38},{"date":"2025-02-13","open":55.41,"high":55.55,"low":50.8,"close":55.03,"volume":12778871,"rsi_14":100.0,"sma_20":53.32,"sma_60":51.35,"sma_120":20.78},{"date":"2025-02-14","open":55.38,"high":57.5,"low":51.7,"close":52.62,"volume":14232191,"rsi_14":21.24,"sma_20":53.99,"sma_60":52.08,"sma_120":21.17},{"date":"2025-02-18","open":52.81,"high":54.8,"low":49.18,"close":50.19,"volume":12388846,"rsi_14":0.0,"sma_20":53.15,"sma_60":52.3,"sma_120":21.53},{"date":"2025-02-19","open":48.46,"high":49.5,"low":44.28,"close":45.12,"volume":14986819,"rsi_14":0.0,"sma_20":52.0,"sma_60":52.19,"sma_120":21.84},{"date":"2025-02-20","open":44.6,"high":44.61,"low":40.3,"close":42.66,"volume":12387721,"rsi_14":0.0,"sma_20":48.65,"sma_60":51.71,"sma_120":22.14},{"date":"2025-02-21","open":43.56,"high":43.69,"low":37.83,"close":38.79,"volume":13961812,"rsi_14":0.0,"sma_20":45.21,"sma_60":50.53,"sma_120":22.41},{"date":"2025-02-24","open":37.17,"high":37.99,"low":33.64,"close":34.08,"volume":14554601,"rsi_14":0.0,"sma_20":41.49,"sma_60":48.62,"sma_120":22.64},{"date":"2025-02-25","open":33.52,"high":34.29,"low":29.82,"close":32.07,"volume":16463060,"rsi_14":0.0,"sma_20":37.77,"sma_60":46.54,"sma_120":22.86},{"date":"2025-02-26","open":34.5,"high":36.48,"low":33.57,"close":35.19,"volume":18781028,"rsi_14":60.82,"sma_20":34.61,"sma_60":44.2,"sma_120":23.11},{"date":"2025-02-27","open":38.45,"high":38.68,"low":32.31,"close":32.39,"volume":17631466,"rsi_14":52.7,"sma_20":33.68,"sma_60":41.88,"sma_120":23.33},{"date":"2025-02-28","open":31.34,"high":34.66,"low":30.44,"close":33.39,"volume":13403049,"rsi_14":26.32,"sma_20":33.34,"sma_60":39.41,"sma_120":23.56},{"date":"2025-03-03","open":34.75,"high":35.07,"low":29.25,"close":29.38,"volume":11978033,"rsi_14":19.96,"sma_20":33.29,"sma_60":37.26,"sma_120":23.76},{"date":"2025-03-04","open":28.21,"high":32.26,"low":27.5,"close":30.92,"volume":14577140,"rsi_14":27.75,"sma_20":31.61,"sma_60":35.2,"sma_120":23.97},{"date":"2025-03-05","open":31.0,"high":31.13,"low":29.11,"close":30.29,"volume":11297456,"rsi_14":70.97,"sma_20":30.97,"sma_60":33.7,"sma_120":24.17},{"date":"2025-03-06","open":29.1,"high":29.36,"low":25.66,"close":25.97,"volume":13001624,"rsi_14":0.0,"sma_20":30.07,"sma_60":32.44,"sma_120":24.33},{"date":"2025-03-07","open":25.71,"high":26.8,"low":24.46,"close":26.27,"volume":12029692,"rsi_14":6.49,"sma_20":28.73,"sma_60":31.26,"sma_120":24.5},{"date":"2025-03-10","open":24.88,"high":25.31,"low":23.26,"close":23.69,"volume":11503286,"rsi_14":10.42,"sma_20":27.04,"sma_60":30.44,"sma_120":24.65},{"date":"2025-03-11","open":23.75,"high":26.46,"low":23.54,"close":25.47,"volume":13987186,"rsi_14":40.83,"sma_20":25.25,"sma_60":29.29,"sma_120":24.81},{"date":"2025-03-12","open":27.47,"high":28.01,"low":25.16,"close":26.19,"volume":15389414,"rsi_14":100.0,"sma_20":25.08,"sma_60":28.35,"sma_120":24.97},{"date":"2025-03-13","open":26.16,"high":26.34,"low":23.87,"close":23.95,"volume":8750554,"rsi_14":24.32,"sma_20":25.2,"sma_60":27.52,"sma_120":25.12},{"date":"2025-03-14","open":25.01,"high":27.83,"low":24.89,"close":27.72,"volume":13618758,"rsi_14":62.73,"sma_20":25.3,"sma_60":26.75,"sma_120":25.3},{"date":"2025-03-17","open":28.38,"high":29.74,"low":27.61,"close":28.0,"volume":15447641,"rsi_14":100.0,"sma_20":26.03,"sma_60":26.46,"sma_120":25.46},{"date":"2025-03-18","open":27.0,"high":27.15,"low":25.75,"close":26.02,"volume":8849739,"rsi_14":12.39,"sma_20":26.79,"sma_60":26.13,"sma_120":25.61},{"date":"2025-03-19","open":26.94,"high":28.36,"low":25.83,"close":28.05,"volume":9283187,"rsi_14":50.62,"sma_20":27.32,"sma_60":26.15,"sma_120":25.77},{"date":"2025-03-20","open":27.36,"high":29.9,"low":27.23,"close":27.77,"volume":13191673,"rsi_14":87.88,"sma_20":27.34,"sma_60":26.45,"sma_120":25.93},{"date":"2025-03-21","open":26.94,"high":27.65,"low":26.15,"close":27.16,"volume":8093336,"rsi_14":0.0,"sma_20":27.64,"sma_60":26.77,"sma_120":26.09},{"date":"2025-03-24","open":28.95,"high":31.46,"low":28.58,"close":30.91,"volume":21618972,"rsi_14":86.01,"sma_20":28.66,"sma_60":27.36,"sma_120":26.27},{"date":"2025-03-25","open":28.88,"high":30.58,"low":27.66,"close":28.93,"volume":19207511,"rsi_14":65.45,"sma_20":29.09,"sma_60":27.8,"sma_120":26.45},{"date":"2025-03-26","open":28.66,"high":29.8,"low":25.84,"close":26.37,"volume":16008680,"rsi_14":0.0,"sma_20":28.93,"sma_60":27.96,"sma_120":26.59},{"date":"2025-03-27","open":25.41,"high":26.13,"low":23.63,"close":23.82,"volume":13689363,"rsi_14":0.0,"sma_20":28.27,"sma_60":27.82,"sma_120":26.71},{"date":"2025-03-28","open":23.68,"high":24.24,"low":22.3,"close":22.39,"volume":9669658,"rsi_14":0.0,"sma_20":25.92,"sma_60":27.33,"sma_120":26.82},{"date":"2025-03-31","open":21.3,"high":22.64,"low":21.1,"close":21.63,"volume":10081953,"rsi_14":0.0,"sma_20":23.85,"sma_60":26.79,"sma_120":26.91},{"date":"2025-04-01","open":22.88,"high":24.08,"low":21.73,"close":22.53,"volume":12724145,"rsi_14":54.22,"sma_20":22.49,"sma_60":26.16,"sma_120":27.01},{"date":"2025-04-02","open":21.85,"high":23.73,"low":21.8,"close":22.7,"volume":10552678,"rsi_14":100.0,"sma_20":22.19,"sma_60":25.54,"sma_120":27.11},{"date":"2025-04-03","open":20.83,"high":22.8,"low":20.8,"close":21.89,"volume":10643954,"rsi_14":17.35,"sma_20":22.33,"sma_60":24.97,"sma_120":27.22},{"date":"2025-04-04","open":20.53,"high":20.85,"low":17.8,"close":19.8,"volume":17569916,"rsi_14":0.0,"sma_20":22.23,"sma_60":24.07,"sma_120":27.3},{"date":"2025-04-07","open":18.66,"high":23.41,"low":17.42,"close":21.93,"volume":20792765,"rsi_14":50.47,"sma_20":21.36,"sma_60":22.94,"sma_120":27.41},{"date":"2025-04-08","open":23.88,"high":24.02,"low":19.91,"close":20.23,"volume":15997504,"rsi_14":55.61,"sma_20":21.09,"sma_60":22.27,"sma_120":27.49},{"date":"2025-04-09","open":20.83,"high":24.65,"low":19.96,"close":24.08,"volume":18198067,"rsi_14":69.37,"sma_20":22.09,"sma_60":21.88,"sma_120":27.6},{"date":"2025-04-10","open":23.37,"high":23.67,"low":21.61,"close":22.72,"volume":10859868,"rsi_14":73.9,"sma_20":22.45,"sma_60":21.96,"sma_120":27.65},{"date":"2025-04-11","open":22.83,"high":22.99,"low":21.54,"close":22.5,"volume":7796537,"rsi_14":0.0,"sma_20":22.9,"sma_60":22.02,"sma_120":27.7},{"date":"2025-04-14","open":23.92,"high":24.37,"low":22.31,"close":22.55,"volume":8734024,"rsi_14":18.52,"sma_20":22.75,"sma_60":22.02,"sma_120":27.74},{"date":"2025-04-15","open":22.6,"high":23.74,"low":22.36,"close":23.0,"volume":6890477,"rsi_14":100.0,"sma_20":22.69,"sma_60":22.09,"sma_120":27.74},{"date":"2025-04-16","open":21.99,"high":22.53,"low":21.3,"close":21.56,"volume":6220586,"rsi_14":23.81,"sma_20":22.36,"sma_60":22.15,"sma_120":27.75},{"date":"2025-04-17","open":21.96,"high":22.19,"low":21.03,"close":21.98,"volume":4594402,"rsi_14":22.58,"sma_20":22.14,"sma_60":22.3,"sma_120":27.78},{"date":"2025-04-21","open":21.5,"high":21.65,"low":19.89,"close":20.39,"volume":7025769,"rsi_14":20.9,"sma_20":22.01,"sma_60":22.28,"sma_120":27.8},{"date":"2025-04-22","open":20.72,"high":21.98,"low":20.62,"close":21.53,"volume":9677814,"rsi_14":41.76,"sma_20":21.29,"sma_60":22.29,"sma_120":27.82},{"date":"2025-04-23","open":22.18,"high":24.24,"low":22.11,"close":23.37,"volume":16020524,"rsi_14":100.0,"sma_20":21.34,"sma_60":22.15,"sma_120":27.81},{"date":"2025-04-24","open":23.7,"high":25.27,"low":23.69,"close":24.32,"volume":10634861,"rsi_14":100.0,"sma_20":23.15,"sma_60":22.35,"sma_120":27.81},{"date":"2025-04-25","open":23.69,"high":24.31,"low":23.18,"close":23.74,"volume":6558914,"rsi_14":62.09,"sma_20":23.83,"sma_60":22.49,"sma_120":27.81},{"date":"2025-04-28","open":24.06,"high":25.25,"low":23.02,"close":24.49,"volume":6979534,"rsi_14":56.39,"sma_20":24.18,"sma_60":22.69,"sma_120":27.83},{"date":"2025-04-29","open":24.56,"high":24.84,"low":23.55,"close":24.44,"volume":5164234,"rsi_14":93.75,"sma_20":24.25,"sma_60":22.93,"sma_120":27.85},{"date":"2025-04-30","open":23.53,"high":23.81,"low":22.52,"close":23.74,"volume":6660117,"rsi_14":0.0,"sma_20":24.21,"sma_60":23.17,"sma_120":27.88},{"date":"2025-05-01","open":24.75,"high":26.93,"low":24.44,"close":26.31,"volume":13354025,"rsi_14":78.59,"sma_20":24.85,"sma_60":23.75,"sma_120":27.92},{"date":"2025-05-02","open":27.0,"high":27.4,"low":26.1,"close":26.24,"volume":11570524,"rsi_14":97.35,"sma_20":25.51,"sma_60":24.38,"sma_120":27.96},{"date":"2025-05-05","open":25.63,"high":25.83,"low":24.86,"close":25.47,"volume":5554045,"rsi_14":0.0,"sma_20":25.99,"sma_60":24.75,"sma_120":27.95},{"date":"2025-05-06","open":24.79,"high":28.96,"low":24.53,"close":28.66,"volume":18741447,"rsi_14":80.56,"sma_20":26.82,"sma_60":25.32,"sma_120":27.99},{"date":"2025-05-07","open":27.69,"high":27.71,"low":25.7,"close":27.12,"volume":16737991,"rsi_14":67.44,"sma_20":27.16,"sma_60":25.67,"sma_120":28.01},{"date":"2025-05-08","open":28.2,"high":28.41,"low":26.44,"close":26.95,"volume":10946637,"rsi_14":0.0,"sma_20":27.52,"sma_60":26.01,"sma_120":28.05},{"date":"2025-05-09","open":27.29,"high":28.73,"low":26.16,"close":28.09,"volume":16100117,"rsi_14":87.02,"sma_20":27.4,"sma_60":26.43,"sma_120":28.09},{"date":"2025-05-12","open":29.73,"high":30.25,"low":28.16,"close":28.85,"volume":15034198,"rsi_14":100.0,"sma_20":28.01,"sma_60":26.98,"sma_120":28.13},{"date":"2025-05-13","open":29.2,"high":32.63,"low":29.17,"close":32.03,"volume":23396850,"rsi_14":100.0,"sma_20":29.73,"sma_60":27.82,"sma_120":28.25},{"date":"2025-05-14","open":34.55,"high":39.37,"low":34.1,"close":37.01,"volume":39267338,"rsi_14":100.0,"sma_20":32.82,"sma_60":29.07,"sma_120":28.39},{"date":"2025-05-15","open":35.96,"high":38.05,"low":34.45,"close":37.41,"volume":17537887,"rsi_14":100.0,"sma_20":35.66,"sma_60":30.41,"sma_120":28.52},{"date":"2025-05-16","open":38.53,"high":39.9,"low":36.15,"close":37.72,"volume":18870151,"rsi_14":100.0,"sma_20":37.4,"sma_60":31.68,"sma_120":28.66},{"date":"2025-05-19","open":35.53,"high":39.83,"low":34.88,"close":39.73,"volume":19004431,"rsi_14":100.0,"sma_20":38.33,"sma_60":33.05,"sma_120":28.78},{"date":"2025-05-20","open":41.33,"high":41.33,"low":36.85,"close":37.57,"volume":16339817,"rsi_14":48.2,"sma_20":38.37,"sma_60":34.28,"sma_120":28.88},{"date":"2025-05-21","open":37.0,"high":39.39,"low":35.69,"close":36.81,"volume":15484921,"rsi_14":0.0,"sma_20":37.95,"sma_60":35.37,"sma_120":29.0},{"date":"2025-05-22","open":36.81,"high":40.43,"low":35.85,"close":39.72,"volume":19220420,"rsi_14":79.29,"sma_20":38.06,"sma_60":36.69,"sma_120":29.14},{"date":"2025-05-23","open":44.66,"high":52.17,"low":43.63,"close":48.87,"volume":92503108,"rsi_14":100.0,"sma_20":42.05,"sma_60":38.87,"sma_120":29.37},{"date":"2025-05-27","open":49.52,"high":54.48,"low":46.12,"close":53.9,"volume":45495528,"rsi_14":100.0,"sma_20":47.89,"sma_60":41.17,"sma_120":29.62},{"date":"2025-05-28","open":53.49,"high":57.57,"low":53.35,"close":55.24,"volume":34571965,"rsi_14":100.0,"sma_20":52.86,"sma_60":43.28,"sma_120":29.9},{"date":"2025-05-29","open":55.73,"high":56.0,"low":51.73,"close":52.93,"volume":21202502,"rsi_14":36.71,"sma_20":54.03,"sma_60":45.07,"sma_120":30.17},{"date":"2025-05-30","open":49.41,"high":54.36,"low":49.41,"close":52.72,"volume":23477970,"rsi_14":0.0,"sma_20":53.55,"sma_60":46.72,"sma_120":30.44},{"date":"2025-06-02","open":50.71,"high":53.58,"low":50.24,"close":52.44,"volume":15037074,"rsi_14":0.0,"sma_20":52.69,"sma_60":48.31,"sma_120":30.71},{"date":"2025-06-03","open":56.0,"high":58.69,"low":49.33,"close":49.77,"volume":31354874,"rsi_14":0.0,"sma_20":51.59,"sma_60":49.77,"sma_120":30.94},{"date":"2025-06-04","open":49.43,"high":51.18,"low":45.05,"close":49.09,"volume":19198973,"rsi_14":0.0,"sma_20":50.33,"sma_60":51.06,"sma_120":31.18},{"date":"2025-06-05","open":48.28,"high":49.85,"low":46.01,"close":47.16,"volume":13324772,"rsi_14":0.0,"sma_20":49.28,"sma_60":51.56,"sma_120":31.42},{"date":"2025-06-06","open":47.1,"high":50.55,"low":46.4,"close":50.29,"volume":13254596,"rsi_14":61.86,"sma_20":48.72,"sma_60":51.57,"sma_120":31.68},{"date":"2025-06-09","open":51.7,"high":54.74,"low":48.76,"close":54.26,"volume":15735209,"rsi_14":100.0,"sma_20":49.87,"sma_60":51.41,"sma_120":31.98},{"date":"2025-06-10","open":54.28,"high":56.5,"low":50.79,"close":52.54,"volume":14780158,"rsi_14":69.77,"sma_20":51.01,"sma_60":51.31,"sma_120":32.26},{"date":"2025-06-11","open":53.56,"high":68.91,"low":53.36,"close":68.03,"volume":55913501,"rsi_14":90.01,"sma_20":58.48,"sma_60":52.93,"sma_120":32.68},{"date":"2025-06-12","open":63.61,"high":71.0,"low":62.88,"close":64.48,"volume":38026508,"rsi_14":81.36,"sma_20":62.14,"sma_60":54.32,"sma_120":33.05},{"date":"2025-06-13","open":61.95,"high":65.6,"low":60.6,"close":63.66,"volume":31769000,"rsi_14":0.0,"sma_20":65.26,"sma_60":55.76,"sma_120":33.43},{"date":"2025-06-16","open":67.0,"high":73.55,"low":64.8,"close":65.45,"volume":29283430,"rsi_14":68.58,"sma_20":64.53,"sma_60":57.62,"sma_120":33.8},{"date":"2025-06-17","open":68.26,"high":69.4,"low":61.79,"close":62.77,"volume":24789620,"rsi_14":40.04,"sma_20":63.98,"sma_60":59.32,"sma_120":34.15},{"date":"2025-06-18","open":63.27,"high":63.96,"low":59.62,"close":62.02,"volume":14650025,"rsi_14":0.0,"sma_20":63.31,"sma_60":60.89,"sma_120":34.48},{"date":"2025-06-20","open":63.0,"high":63.95,"low":57.53,"close":57.95,"volume":15026112,"rsi_14":0.0,"sma_20":60.82,"sma_60":61.59,"sma_120":34.77},{"date":"2025-06-23","open":57.39,"high":58.7,"low":52.12,"close":55.11,"volume":19045026,"rsi_14":0.0,"sma_20":58.18,"sma_60":61.77,"sma_120":35.02},{"date":"2025-06-24","open":57.83,"high":61.45,"low":57.2,"close":60.71,"volume":18003714,"rsi_14":66.35,"sma_20":57.92,"sma_60":62.32,"sma_120":35.34},{"date":"2025-06-25","open":63.1,"high":64.78,"low":55.35,"close":55.57,"volume":17089041,"rsi_14":52.14,"sma_20":57.8,"sma_60":61.75,"sma_120":35.61},{"date":"2025-06-26","open":57.25,"high":57.75,"low":55.41,"close":55.85,"volume":9984580,"rsi_14":5.17,"sma_20":57.27,"sma_60":60.53,"sma_120":35.89},{"date":"2025-06-27","open":59.55,"high":62.1,"low":54.05,"close":55.26,"volume":45939913,"rsi_14":32.18,"sma_20":56.94,"sma_60":59.57,"sma_120":36.17},{"date":"2025-06-30","open":56.35,"high":57.3,"low":53.8,"close":55.99,"volume":13456701,"rsi_14":55.3,"sma_20":55.58,"sma_60":58.48,"sma_120":36.41},{"date":"2025-07-01","open":54.9,"high":55.25,"low":51.53,"close":51.74,"volume":13224944,"rsi_14":14.66,"sma_20":55.49,"sma_60":57.49,"sma_120":36.59},{"date":"2025-07-02","open":51.58,"high":52.19,"low":50.08,"close":51.33,"volume":10017991,"rsi_14":0.0,"sma_20":54.09,"sma_60":56.24,"sma_120":36.78},{"date":"2025-07-03","open":52.75,"high":54.3,"low":51.24,"close":53.72,"volume":8869152,"rsi_14":85.36,"sma_20":52.76,"sma_60":55.31,"sma_120":37.01},{"date":"2025-07-07","open":53.86,"high":56.33,"low":51.88,"close":55.94,"volume":11928589,"rsi_14":100.0,"sma_20":53.13,"sma_60":55.08,"sma_120":37.26},{"date":"2025-07-08","open":57.32,"high":57.59,"low":53.25,"close":53.52,"volume":15042311,"rsi_14":47.84,"sma_20":53.89,"sma_60":54.72,"sma_120":37.52},{"date":"2025-07-09","open":53.99,"high":55.4,"low":51.52,"close":53.93,"volume":10649905,"rsi_14":14.49,"sma_20":54.44,"sma_60":54.23,"sma_120":37.78},{"date":"2025-07-10","open":53.65,"high":56.42,"low":52.88,"close":55.45,"volume":11426308,"rsi_14":100.0,"sma_20":54.36,"sma_60":54.05,"sma_120":38.04},{"date":"2025-07-11","open":54.33,"high":57.65,"low":53.91,"close":56.08,"volume":15123430,"rsi_14":100.0,"sma_20":55.21,"sma_60":54.1,"sma_120":38.3},{"date":"2025-07-14","open":55.6,"high":62.66,"low":54.52,"close":62.41,"volume":25911754,"rsi_14":100.0,"sma_20":58.11,"sma_60":55.06,"sma_120":38.61},{"date":"2025-07-15","open":62.88,"high":63.07,"low":59.24,"close":60.95,"volume":21973697,"rsi_14":81.26,"sma_20":60.0,"sma_60":56.16,"sma_120":38.85},{"date":"2025-07-16","open":60.63,"high":64.75,"low":60.12,"close":64.37,"volume":21524259,"rsi_14":70.08,"sma_20":62.58,"sma_60":57.56,"sma_120":39.1},{"date":"2025-07-17","open":65.81,"high":67.93,"low":64.59,"close":67.17,"volume":20810379,"rsi_14":100.0,"sma_20":64.32,"sma_60":59.02,"sma_120":39.34},{"date":"2025-07-18","open":67.18,"high":69.14,"low":65.02,"close":68.98,"volume":15254975,"rsi_14":100.0,"sma_20":66.96,"sma_60":60.66,"sma_120":39.57},{"date":"2025-07-21","open":69.57,"high":70.98,"low":62.43,"close":62.51,"volume":19275348,"rsi_14":21.86,"sma_20":66.17,"sma_60":61.69,"sma_120":39.83},{"date":"2025-07-22","open":63.0,"high":63.98,"low":58.88,"close":61.32,"volume":15071045,"rsi_14":0.0,"sma_20":64.03,"sma_60":62.47,"sma_120":40.06},{"date":"2025-07-23","open":63.55,"high":70.06,"low":63.53,"close":66.97,"volume":33806903,"rsi_14":82.6,"sma_20":63.65,"sma_60":63.78,"sma_120":40.32},{"date":"2025-07-24","open":66.61,"high":77.17,"low":65.81,"close":74.59,"volume":40387997,"rsi_14":100.0,"sma_20":67.94,"sma_60":65.63,"sma_120":40.59},{"date":"2025-07-25","open":71.71,"high":75.9,"low":71.22,"close":75.5,"volume":18541257,"rsi_14":100.0,"sma_20":72.62,"sma_60":67.23,"sma_120":40.87},{"date":"2025-07-28","open":77.5,"high":77.55,"low":72.28,"close":75.5,"volume":17264408,"rsi_14":100.0,"sma_20":75.23,"sma_60":68.75,"sma_120":41.12},{"date":"2025-07-29","open":75.1,"high":78.13,"low":70.61,"close":71.01,"volume":15896412,"rsi_14":0.0,"sma_20":73.93,"sma_60":69.39,"sma_120":41.32},{"date":"2025-07-30","open":71.47,"high":78.34,"low":71.43,"close":75.63,"volume":22211125,"rsi_14":50.71,"sma_20":73.97,"sma_60":70.29,"sma_120":41.53},{"date":"2025-07-31","open":76.86,"high":80.42,"low":75.5,"close":76.59,"volume":23970920,"rsi_14":100.0,"sma_20":74.58,"sma_60":71.5,"sma_120":41.77},{"date":"2025-08-01","open":72.89,"high":74.5,"low":67.8,"close":71.49,"volume":19769723,"rsi_14":15.84,"sma_20":74.52,"sma_60":72.6,"sma_120":41.9},{"date":"2025-08-04","open":73.46,"high":78.35,"low":71.6,"close":76.41,"volume":16256919,"rsi_14":49.1,"sma_20":74.74,"sma_60":74.08,"sma_120":42.09},{"date":"2025-08-05","open":77.0,"high":85.2,"low":76.7,"close":84.09,"volume":23516810,"rsi_14":100.0,"sma_20":77.62,"sma_60":75.7,"sma_120":42.38},{"date":"2025-08-06","open":83.22,"high":85.35,"low":81.2,"close":83.1,"volume":13409124,"rsi_14":88.58,"sma_20":81.44,"sma_60":76.65,"sma_120":42.62},{"date":"2025-08-07","open":83.69,"high":83.95,"low":76.6,"close":79.32,"volume":14533161,"rsi_14":0.0,"sma_20":82.07,"sma_60":77.09,"sma_120":42.82},{"date":"2025-08-08","open":79.73,"high":80.8,"low":74.29,"close":75.32,"volume":13742592,"rsi_14":0.0,"sma_20":79.05,"sma_60":77.29,"sma_120":43.01},{"date":"2025-08-11","open":74.29,"high":75.26,"low":71.31,"close":71.86,"volume":16515507,"rsi_14":0.0,"sma_20":76.81,"sma_60":77.35,"sma_120":43.19},{"date":"2025-08-12","open":70.1,"high":79.01,"low":69.65,"close":78.47,"volume":26204486,"rsi_14":65.64,"sma_20":75.21,"sma_60":77.45,"sma_120":43.47},{"date":"2025-08-13","open":81.05,"high":83.6,"low":75.6,"close":77.42,"volume":18898348,"rsi_14":86.29,"sma_20":76.12,"sma_60":77.8,"sma_120":43.76},{"date":"2025-08-14","open":77.19,"high":78.54,"low":71.85,"close":73.66,"volume":12116077,"rsi_14":0.0,"sma_20":76.48,"sma_60":77.94,"sma_120":44.05},{"date":"2025-08-15","open":74.26,"high":74.53,"low":68.77,"close":71.06,"volume":10587425,"rsi_14":0.0,"sma_20":76.05,"sma_60":77.72,"sma_120":44.35},{"date":"2025-08-18","open":70.5,"high":71.4,"low":68.02,"close":68.99,"volume":7574315,"rsi_14":0.0,"sma_20":73.46,"sma_60":76.55,"sma_120":44.66},{"date":"2025-08-19","open":69.41,"high":70.04,"low":65.02,"close":65.41,"volume":11117572,"rsi_14":0.0,"sma_20":70.7,"sma_60":74.79,"sma_120":44.91},{"date":"2025-08-20","open":64.35,"high":67.19,"low":61.01,"close":66.57,"volume":13132061,"rsi_14":24.47,"sma_20":68.13,"sma_60":73.0,"sma_120":45.2},{"date":"2025-08-21","open":67.65,"high":69.44,"low":66.11,"close":67.19,"volume":12454932,"rsi_14":100.0,"sma_20":66.8,"sma_60":71.79,"sma_120":45.48},{"date":"2025-08-22","open":67.23,"high":72.43,"low":64.73,"close":70.38,"volume":14143737,"rsi_14":100.0,"sma_20":66.69,"sma_60":71.12,"sma_120":45.82},{"date":"2025-08-25","open":71.34,"high":71.95,"low":67.85,"close":71.19,"volume":8683599,"rsi_14":100.0,"sma_20":68.35,"sma_60":70.52,"sma_120":46.16},{"date":"2025-08-26","open":73.85,"high":78.7,"low":72.71,"close":74.31,"volume":24362553,"rsi_14":100.0,"sma_20":70.06,"sma_60":69.8,"sma_120":46.52},{"date":"2025-08-27","open":74.55,"high":76.06,"low":72.86,"close":73.2,"volume":12243849,"rsi_14":73.76,"sma_20":72.99,"sma_60":69.75,"sma_120":46.92},{"date":"2025-08-28","open":74.34,"high":79.79,"low":74.08,"close":77.89,"volume":17316208,"rsi_14":80.86,"sma_20":75.17,"sma_60":70.65,"sma_120":47.35},{"date":"2025-08-29","open":77.67,"high":78.5,"low":72.78,"close":73.64,"volume":13628853,"rsi_14":52.46,"sma_20":75.0,"sma_60":71.37,"sma_120":47.77},{"date":"2025-09-02","open":70.16,"high":73.59,"low":68.77,"close":73.59,"volume":11651603,"rsi_14":0.0,"sma_20":74.9,"sma_60":72.27,"sma_120":48.17},{"date":"2025-09-03","open":74.64,"high":76.6,"low":71.65,"close":72.23,"volume":10147204,"rsi_14":0.0,"sma_20":73.13,"sma_60":72.9,"sma_120":48.55},{"date":"2025-09-04","open":72.0,"high":73.33,"low":68.92,"close":69.61,"volume":9266087,"rsi_14":0.0,"sma_20":72.32,"sma_60":73.06,"sma_120":48.93},{"date":"2025-09-05","open":71.22,"high":71.88,"low":66.2,"close":69.79,"volume":12104454,"rsi_14":6.43,"sma_20":71.53,"sma_60":73.01,"sma_120":49.28},{"date":"2025-09-08","open":70.5,"high":71.93,"low":69.61,"close":70.72,"volume":7781805,"rsi_14":100.0,"sma_20":70.38,"sma_60":72.9,"sma_120":49.64},{"date":"2025-09-09","open":70.44,"high":74.48,"low":69.55,"close":73.97,"volume":12162847,"rsi_14":100.0,"sma_20":71.58,"sma_60":72.71,"sma_120":50.04},{"date":"2025-09-10","open":75.44,"high":76.7,"low":73.3,"close":73.75,"volume":10834264,"rsi_14":93.66,"sma_20":72.37,"sma_60":72.75,"sma_120":50.42},{"date":"2025-09-11","open":74.18,"high":80.88,"low":73.13,"close":79.97,"volume":19906190,"rsi_14":96.58,"sma_20":75.99,"sma_60":73.0,"sma_120":50.85},{"date":"2025-09-12","open":78.9,"high":83.0,"low":78.67,"close":82.71,"volume":12597042,"rsi_14":100.0,"sma_20":79.06,"sma_60":74.06,"sma_120":51.32},{"date":"2025-09-15","open":84.25,"high":95.91,"low":83.3,"close":95.68,"volume":28016881,"rsi_14":100.0,"sma_20":86.43,"sma_60":76.71,"sma_120":51.85},{"date":"2025-09-16","open":94.81,"high":95.9,"low":90.39,"close":95.83,"volume":20223069,"rsi_14":100.0,"sma_20":91.84,"sma_60":79.59,"sma_120":52.41},{"date":"2025-09-17","open":95.28,"high":96.77,"low":90.11,"close":95.29,"volume":13875869,"rsi_14":21.74,"sma_20":95.6,"sma_60":82.58,"sma_120":52.99},{"date":"2025-09-18","open":98.53,"high":110.82,"low":96.23,"close":104.97,"volume":27987217,"rsi_14":94.72,"sma_20":98.84,"sma_60":86.63,"sma_120":53.66},{"date":"2025-09-19","open":108.7,"high":136.53,"low":107.16,"close":135.23,"volume":63583999,"rsi_14":100.0,"sma_20":112.66,"sma_60":94.0,"sma_120":54.6},{"date":"2025-09-22","open":130.84,"high":142.85,"low":123.72,"close":140.3,"volume":37181215,"rsi_14":100.0,"sma_20":127.93,"sma_60":101.75,"sma_120":55.59},{"date":"2025-09-23","open":137.31,"high":143.75,"low":132.35,"close":142.65,"volume":30248646,"rsi_14":100.0,"sma_20":139.6,"sma_60":109.47,"sma_120":56.59},{"date":"2025-09-24","open":142.94,"high":144.49,"low":130.38,"close":131.17,"volume":25248539,"rsi_14":16.99,"sma_20":137.93,"sma_60":115.31,"sma_120":57.5},{"date":"2025-09-25","open":110.96,"high":122.48,"low":110.14,"close":119.13,"volume":45707587,"rsi_14":0.0,"sma_20":130.4,"sma_60":118.91,"sma_120":58.31},{"date":"2025-09-26","open":117.63,"high":119.96,"low":108.54,"close":110.53,"volume":24837095,"rsi_14":0.0,"sma_20":119.73,"sma_60":120.64,"sma_120":59.06},{"date":"2025-09-29","open":118.25,"high":121.53,"low":114.11,"close":116.51,"volume":25099947,"rsi_14":41.02,"sma_20":115.2,"sma_60":123.08,"sma_120":59.85},{"date":"2025-09-30","open":115.46,"high":116.87,"low":109.62,"close":111.63,"volume":25175442,"rsi_14":55.06,"sma_20":113.01,"sma_60":124.5,"sma_120":60.61},{"date":"2025-10-01","open":112.6,"high":116.67,"low":109.2,"close":115.93,"volume":18369895,"rsi_14":46.84,"sma_20":114.09,"sma_60":125.23,"sma_120":61.38},{"date":"2025-10-02","open":118.85,"high":129.64,"low":116.16,"close":128.8,"volume":28325953,"rsi_14":100.0,"sma_20":115.21,"sma_60":124.16,"sma_120":62.26},{"date":"2025-10-03","open":127.91,"high":130.94,"low":122.77,"close":127.36,"volume":17441429,"rsi_14":89.94,"sma_20":119.93,"sma_60":123.05,"sma_120":63.14},{"date":"2025-10-06","open":131.4,"high":147.18,"low":131.2,"close":138.56,"volume":25636367,"rsi_14":88.61,"sma_20":131.71,"sma_60":121.73,"sma_120":64.1},{"date":"2025-10-07","open":142.2,"high":142.2,"low":130.4,"close":134.12,"volume":18415870,"rsi_14":71.61,"sma_20":133.65,"sma_60":122.68,"sma_120":65.03},{"date":"2025-10-08","open":135.85,"high":138.35,"low":130.58,"close":134.77,"volume":15870940,"rsi_14":12.77,"sma_20":135.68,"sma_60":124.93,"sma_120":65.97},{"date":"2025-10-09","open":139.85,"high":141.55,"low":131.19,"close":138.13,"volume":17273226,"rsi_14":100.0,"sma_20":135.75,"sma_60":127.85,"sma_120":66.94},{"date":"2025-10-10","open":137.69,"high":161.41,"low":136.8,"close":147.16,"volume":39386570,"rsi_14":100.0,"sma_20":140.28,"sma_60":131.67,"sma_120":68.0},{"date":"2025-10-13","open":158.0,"high":175.9,"low":156.54,"close":171.01,"volume":28693817,"rsi_14":100.0,"sma_20":152.8,"sma_60":138.38,"sma_120":69.24},{"date":"2025-10-14","open":168.05,"high":183.2,"low":160.18,"close":174.14,"volume":26214830,"rsi_14":100.0,"sma_20":164.95,"sma_60":144.53,"sma_120":70.5},{"date":"2025-10-15","open":185.96,"high":193.84,"low":164.0,"close":171.56,"volume":33932351,"rsi_14":54.82,"sma_20":172.3,"sma_60":149.59,"sma_120":71.73},{"date":"2025-10-16","open":174.85,"high":176.35,"low":157.2,"close":162.14,"volume":23266852,"rsi_14":0.0,"sma_20":169.04,"sma_60":153.09,"sma_120":72.88},{"date":"2025-10-17","open":157.8,"high":171.65,"low":155.68,"close":163.39,"volume":20652781,"rsi_14":11.72,"sma_20":165.4,"sma_60":156.21,"sma_120":74.04},{"date":"2025-10-20","open":167.19,"high":170.0,"low":154.12,"close":159.05,"volume":16751799,"rsi_14":22.36,"sma_20":161.5,"sma_60":159.09,"sma_120":75.16},{"date":"2025-10-21","open":153.15,"high":154.45,"low":136.7,"close":139.44,"volume":22688908,"rsi_14":0.0,"sma_20":153.49,"sma_60":159.46,"sma_120":76.12},{"date":"2025-10-22","open":132.81,"high":136.18,"low":114.0,"close":120.12,"volume":34401170,"rsi_14":0.0,"sma_20":151.32,"sma_60":159.16,"sma_120":76.9},{"date":"2025-10-23","open":119.99,"high":129.18,"low":116.4,"close":124.7,"volume":18207726,"rsi_14":19.16,"sma_20":136.84,"sma_60":156.54,"sma_120":77.73},{"date":"2025-10-24","open":133.53,"high":138.66,"low":130.98,"close":136.05,"volume":18104996,"rsi_14":100.0,"sma_20":127.35,"sma_60":152.51,"sma_120":78.65},{"date":"2025-10-27","open":144.8,"high":145.0,"low":129.67,"close":137.43,"volume":16453999,"rsi_14":100.0,"sma_20":128.16,"sma_60":148.25,"sma_120":79.55},{"date":"2025-10-28","open":138.1,"high":144.4,"low":131.2,"close":132.28,"volume":14479573,"rsi_14":21.13,"sma_20":133.51,"sma_60":144.05,"sma_120":80.43},{"date":"2025-10-29","open":134.53,"high":152.06,"low":131.91,"close":143.42,"volume":18754515,"rsi_14":68.39,"sma_20":135.58,"sma_60":140.28,"sma_120":81.4},{"date":"2025-10-30","open":137.18,"high":145.3,"low":133.71,"close":137.39,"volume":12172001,"rsi_14":64.88,"sma_20":137.72,"sma_60":137.92,"sma_120":82.31},{"date":"2025-10-31","open":140.58,"high":141.7,"low":130.11,"close":132.77,"volume":11430664,"rsi_14":0.0,"sma_20":137.99,"sma_60":135.1,"sma_120":83.18},{"date":"2025-11-03","open":132.11,"high":132.11,"low":121.6,"close":126.67,"volume":10537401,"rsi_14":0.0,"sma_20":136.74,"sma_60":133.24,"sma_120":83.97},{"date":"2025-11-04","open":119.25,"high":122.37,"low":111.79,"close":112.23,"volume":12094973,"rsi_14":0.0,"sma_20":130.76,"sma_60":132.79,"sma_120":84.59},{"date":"2025-11-05","open":116.37,"high":123.44,"low":114.32,"close":121.23,"volume":12408838,"rsi_14":38.4,"sma_20":122.87,"sma_60":131.72,"sma_120":85.29},{"date":"2025-11-06","open":120.12,"high":120.95,"low":105.99,"close":106.75,"volume":15789580,"rsi_14":38.33,"sma_20":118.72,"sma_60":130.31,"sma_120":85.87},{"date":"2025-11-07","open":100.0,"high":112.7,"low":97.06,"close":112.65,"volume":16397464,"rsi_14":28.95,"sma_20":113.48,"sma_60":126.9,"sma_120":86.47},{"date":"2025-11-10","open":116.99,"high":117.44,"low":107.5,"close":111.52,"volume":12942669,"rsi_14":83.93,"sma_20":112.67,"sma_60":124.34,"sma_120":87.09},{"date":"2025-11-11","open":108.19,"high":111.0,"low":103.64,"close":104.22,"volume":11727574,"rsi_14":0.0,"sma_20":110.36,"sma_60":121.05,"sma_120":87.65},{"date":"2025-11-12","open":108.6,"high":116.98,"low":106.96,"close":111.17,"volume":19309483,"rsi_14":48.77,"sma_20":109.23,"sma_60":116.99,"sma_120":88.25},{"date":"2025-11-13","open":109.45,"high":110.38,"low":100.3,"close":101.64,"volume":12663825,"rsi_14":42.17,"sma_20":108.35,"sma_60":114.08,"sma_120":88.69},{"date":"2025-11-14","open":94.83,"high":106.83,"low":93.49,"close":97.57,"volume":15534236,"rsi_14":0.0,"sma_20":105.42,"sma_60":110.79,"sma_120":89.05},{"date":"2025-11-17","open":96.61,"high":101.5,"low":92.63,"close":95.36,"volume":10696967,"rsi_14":0.0,"sma_20":102.28,"sma_60":108.32,"sma_120":89.39},{"date":"2025-11-18","open":93.69,"high":100.55,"low":93.15,"close":96.63,"volume":11402431,"rsi_14":36.49,"sma_20":97.77,"sma_60":105.77,"sma_120":89.75},{"date":"2025-11-19","open":99.65,"high":105.88,"low":98.05,"close":102.86,"volume":15765211,"rsi_14":100.0,"sma_20":96.73,"sma_60":103.97,"sma_120":90.17},{"date":"2025-11-20","open":106.11,"high":109.7,"low":87.75,"close":88.0,"volume":20149231,"rsi_14":29.54,"sma_20":98.06,"sma_60":102.88,"sma_120":90.46},{"date":"2025-11-21","open":89.45,"high":89.93,"low":79.01,"close":88.17,"volume":21721938,"rsi_14":1.13,"sma_20":95.37,"sma_60":100.08,"sma_120":90.78},{"date":"2025-11-24","open":89.16,"high":93.2,"low":86.57,"close":89.55,"volume":24669600,"rsi_14":100.0,"sma_20":91.85,"sma_60":97.87,"sma_120":91.12},{"date":"2025-11-25","open":89.46,"high":89.47,"low":81.11,"close":85.77,"volume":12502900,"rsi_14":29.08,"sma_20":91.0,"sma_60":97.56,"sma_120":91.44},{"date":"2025-11-26","open":88.05,"high":89.88,"low":85.77,"close":88.72,"volume":8016300,"rsi_14":54.35,"sma_20":90.29,"sma_60":97.3,"sma_120":91.76},{"date":"2025-11-28","open":90.0,"high":94.51,"low":89.01,"close":91.38,"volume":5692900,"rsi_14":33.51,"sma_20":103.24,"sma_60":117.53,"sma_120":92.07},{"date":"2025-12-01","open":88.54,"high":90.6,"low":85.5,"close":87.36,"volume":6719900,"rsi_14":32.07,"sma_20":100.97,"sma_60":117.82,"sma_120":92.36},{"date":"2025-12-02","open":88.98,"high":96.5,"low":88.6,"close":91.84,"volume":10924100,"rsi_14":40.41,"sma_20":99.23,"sma_60":118.17,"sma_120":92.56},{"date":"2025-12-03","open":90.99,"high":97.0,"low":89.01,"close":96.59,"volume":7981000,"rsi_14":38.31,"sma_20":98.45,"sma_60":118.55,"sma_120":92.83},{"date":"2025-12-04","open":96.98,"high":114.29,"low":94.61,"close":111.65,"volume":21446900,"rsi_14":57.37,"sma_20":97.97,"sma_60":119.18,"sma_120":93.23},{"date":"2025-12-05","open":105.99,"high":107.59,"low":100.51,"close":104.67,"volume":14573800,"rsi_14":55.01,"sma_20":97.87,"sma_60":119.59,"sma_120":93.55},{"date":"2025-12-08","open":108.14,"high":109.17,"low":100.6,"close":104.61,"volume":9420700,"rsi_14":56.74,"sma_20":97.46,"sma_60":119.96,"sma_120":93.9},{"date":"2025-12-09","open":103.61,"high":107.55,"low":101.92,"close":103.93,"volume":6792000,"rsi_14":55.36,"sma_20":97.08,"sma_60":120.09,"sma_120":94.25},{"date":"2025-12-10","open":102.9,"high":104.57,"low":98.32,"close":100.6,"volume":9298300,"rsi_14":48.27,"sma_20":96.9,"sma_60":120.17,"sma_120":94.61},{"date":"2025-12-11","open":98.49,"high":103.42,"low":94.41,"close":103.0,"volume":8523500,"rsi_14":64.23,"sma_20":96.49,"sma_60":120.3,"sma_120":95.01},{"date":"2025-12-12","open":102.71,"high":103.14,"low":87.34,"close":87.42,"volume":15776200,"rsi_14":49.45,"sma_20":95.78,"sma_60":120.01,"sma_120":95.23},{"date":"2025-12-15","open":89.35,"high":89.6,"low":82.0,"close":82.33,"volume":9772400,"rsi_14":44.97,"sma_20":95.02,"sma_60":119.13,"sma_120":95.45},{"date":"2025-12-16","open":80.75,"high":84.24,"low":78.67,"close":83.51,"volume":7743400,"rsi_14":48.37,"sma_20":94.43,"sma_60":118.18,"sma_120":95.68},{"date":"2025-12-17","open":84.29,"high":85.58,"low":75.0,"close":75.94,"volume":10675600,"rsi_14":41.35,"sma_20":93.39,"sma_60":117.07,"sma_120":95.86},{"date":"2025-12-18","open":80.5,"high":81.0,"low":76.07,"close":77.72,"volume":9410200,"rsi_14":40.64,"sma_20":92.14,"sma_60":116.18,"sma_120":96.04},{"date":"2025-12-19","open":78.7,"high":85.26,"low":78.53,"close":83.23,"volume":11396300,"rsi_14":47.23,"sma_20":91.9,"sma_60":115.58,"sma_120":96.3},{"date":"2025-12-22","open":85.78,"high":85.83,"low":80.14,"close":83.44,"volume":11057600,"rsi_14":44.02,"sma_20":91.66,"sma_60":115.13,"sma_120":96.57},{"date":"2025-12-23","open":81.81,"high":84.95,"low":80.79,"close":81.88,"volume":6598100,"rsi_14":39.02,"sma_20":91.28,"sma_60":114.55,"sma_120":96.8},{"date":"2025-12-24","open":80.49,"high":81.31,"low":78.64,"close":81.31,"volume":5203700,"rsi_14":21.1,"sma_20":91.06,"sma_60":114.05,"sma_120":97.01},{"date":"2025-12-26","open":80.03,"high":80.35,"low":76.16,"close":76.92,"volume":7123000,"rsi_14":22.2,"sma_20":90.47,"sma_60":113.4,"sma_120":97.21},{"date":"2025-12-29","open":74.8,"high":78.48,"low":73.76,"close":74.09,"volume":8529200,"rsi_14":21.03,"sma_20":89.6,"sma_60":112.49,"sma_120":97.38},{"date":"2025-12-30","open":74.31,"high":74.65,"low":71.6,"close":71.62,"volume":8195800,"rsi_14":20.34,"sma_20":88.81,"sma_60":111.56,"sma_120":97.51},{"date":"2025-12-31","open":71.42,"high":72.32,"low":70.86,"close":71.76,"volume":6946600,"rsi_14":21.88,"sma_20":87.81,"sma_60":110.44,"sma_120":97.64},{"date":"2026-01-02","open":73.99,"high":77.92,"low":72.13,"close":77.8,"volume":10135500,"rsi_14":27.06,"sma_20":86.87,"sma_60":109.5,"sma_120":97.77},{"date":"2026-01-05","open":81.65,"high":90.85,"low":80.4,"close":89.34,"volume":19824400,"rsi_14":51.89,"sma_20":85.76,"sma_60":108.75,"sma_120":98.01},{"date":"2026-01-06","open":93.0,"high":96.95,"low":88.73,"close":95.6,"volume":20105800,"rsi_14":62.75,"sma_20":85.3,"sma_60":108.04,"sma_120":98.27},{"date":"2026-01-07","open":93.6,"high":100.69,"low":92.81,"close":97.6,"volume":13362300,"rsi_14":63.33,"sma_20":84.95,"sma_60":107.21,"sma_120":98.52},{"date":"2026-01-08","open":96.71,"high":100.19,"low":93.42,"close":97.6,"volume":9803700,"rsi_14":73.91,"sma_20":84.64,"sma_60":105.99,"sma_120":98.76},{"date":"2026-01-09","open":114.35,"high":115.72,"low":104.03,"close":105.31,"volume":33942700,"rsi_14":76.93,"sma_20":84.87,"sma_60":104.84,"sma_120":99.12},{"date":"2026-01-12","open":103.33,"high":105.9,"low":100.37,"close":102.5,"volume":12074900,"rsi_14":69.85,"sma_20":84.85,"sma_60":103.69,"sma_120":99.46},{"date":"2026-01-13","open":105.75,"high":107.6,"low":96.6,"close":97.09,"volume":11145200,"rsi_14":62.7,"sma_20":85.33,"sma_60":102.61,"sma_120":99.71},{"date":"2026-01-14","open":94.77,"high":97.08,"low":91.5,"close":95.97,"volume":11511200,"rsi_14":63.22,"sma_20":86.01,"sma_60":101.48,"sma_120":99.89},{"date":"2026-01-15","open":97.8,"high":99.29,"low":91.38,"close":91.45,"volume":11272200,"rsi_14":58.86,"sma_20":86.41,"sma_60":100.36,"sma_120":100.02},{"date":"2026-01-16","open":92.1,"high":96.7,"low":89.3,"close":94.95,"volume":15411294,"rsi_14":73.95,"sma_20":89.9,"sma_60":97.15,"sma_120":92.1},{"date":"2026-01-20","open":90.83,"high":97.0,"low":88.93,"close":89.93,"volume":12557700,"rsi_14":63.53,"sma_20":87.97,"sma_60":99.11,"sma_120":100.34},{"date":"2026-01-21","open":96.39,"high":100.2,"low":86.02,"close":90.78,"volume":24269700,"rsi_14":66.83,"sma_20":88.35,"sma_60":98.55,"sma_120":100.47},{"date":"2026-01-22","open":92.46,"high":93.6,"low":89.88,"close":90.93,"volume":10120800,"rsi_14":66.84,"sma_20":88.72,"sma_60":97.79,"sma_120":100.59},{"date":"2026-01-23","open":91.39,"high":91.39,"low":86.17,"close":87.63,"volume":9368100,"rsi_14":59.07,"sma_20":89.01,"sma_60":96.96,"sma_120":100.72},{"date":"2026-01-26","open":86.18,"high":86.81,"low":81.13,"close":82.31,"volume":8698100,"rsi_14":42.67,"sma_20":89.06,"sma_60":96.13,"sma_120":100.77},{"date":"2026-01-27","open":82.81,"high":86.85,"low":81.21,"close":85.27,"volume":10549000,"rsi_14":38.44,"sma_20":89.48,"sma_60":95.16,"sma_120":100.78},{"date":"2026-01-28","open":86.73,"high":95.1,"low":85.6,"close":94.39,"volume":16372000,"rsi_14":46.9,"sma_20":90.49,"sma_60":94.45,"sma_120":100.87},{"date":"2026-01-29","open":93.95,"high":93.95,"low":83.5,"close":86.04,"volume":14347300,"rsi_14":40.39,"sma_20":91.21,"sma_60":93.67,"sma_120":100.93},{"date":"2026-01-30","open":85.15,"high":88.68,"low":78.91,"close":79.62,"volume":10751800,"rsi_14":28.17,"sma_20":91.61,"sma_60":92.88,"sma_120":100.97},{"date":"2026-02-02","open":78.25,"high":78.38,"low":73.29,"close":73.62,"volume":11421900,"rsi_14":26.72,"sma_20":91.4,"sma_60":92.24,"sma_120":100.98},{"date":"2026-02-03","open":75.48,"high":79.18,"low":74.03,"close":78.0,"volume":10640100,"rsi_14":34.36,"sma_20":90.83,"sma_60":91.52,"sma_120":100.98},{"date":"2026-02-04","open":77.2,"high":77.26,"low":64.0,"close":68.23,"volume":19015100,"rsi_14":30.09,"sma_20":89.46,"sma_60":90.88,"sma_120":100.9},{"date":"2026-02-05","open":66.5,"high":67.38,"low":61.67,"close":62.14,"volume":11726100,"rsi_14":29.43,"sma_20":87.69,"sma_60":90.03,"sma_120":100.8},{"date":"2026-02-06","open":64.98,"high":72.18,"low":64.31,"close":71.1,"volume":12709700,"rsi_14":34.45,"sma_20":86.36,"sma_60":89.36,"sma_120":100.8},{"date":"2026-02-09","open":69.31,"high":75.5,"low":68.64,"close":75.05,"volume":8376100,"rsi_14":40.16,"sma_20":84.85,"sma_60":88.87,"sma_120":100.85},{"date":"2026-02-10","open":74.2,"high":76.41,"low":69.18,"close":69.47,"volume":8023947,"rsi_14":26.8,"sma_20":88.22,"sma_60":96.45,"sma_120":106.72},{"date":"2026-02-11","open":71.47,"high":71.53,"low":64.92,"close":66.23,"volume":8921118,"rsi_14":24.8,"sma_20":86.39,"sma_60":95.7,"sma_120":92.23},{"date":"2026-02-12","open":67.17,"high":67.71,"low":63.62,"close":63.92,"volume":7938479,"rsi_14":23.56,"sma_20":85.19,"sma_60":94.91,"sma_120":105.52},{"date":"2026-02-13","open":64.42,"high":68.19,"low":62.56,"close":65.69,"volume":6085807,"rsi_14":26.16,"sma_20":84.07,"sma_60":94.16,"sma_120":104.92},{"date":"2026-02-17","open":64.27,"high":69.65,"low":62.9,"close":67.64,"volume":6055495,"rsi_14":29.0,"sma_20":83.05,"sma_60":93.43,"sma_120":104.38},{"date":"2026-02-18","open":67.38,"high":70.15,"low":65.8,"close":67.39,"volume":5217000,"rsi_14":30.41,"sma_20":76.27,"sma_60":85.46,"sma_120":100.73},{"date":"2026-02-19","open":66.22,"high":68.36,"low":64.34,"close":67.64,"volume":5446600,"rsi_14":34.87,"sma_20":75.11,"sma_60":85.12,"sma_120":100.68},{"date":"2026-02-20","open":66.66,"high":67.77,"low":62.68,"close":63.83,"volume":7083082,"rsi_14":26.94,"sma_20":81.84,"sma_60":92.64,"sma_120":103.8},{"date":"2026-02-23","open":61.6,"high":63.34,"low":60.89,"close":63.09,"volume":6173600,"rsi_14":40.05,"sma_20":72.53,"sma_60":84.27,"sma_120":100.48},{"date":"2026-02-24","open":62.44,"high":65.24,"low":60.07,"close":65.06,"volume":6660372,"rsi_14":28.68,"sma_20":80.7,"sma_60":91.87,"sma_120":103.24},{"date":"2026-02-25","open":66.42,"high":67.74,"low":64.83,"close":66.32,"volume":5970751,"rsi_14":30.14,"sma_20":79.61,"sma_60":91.28,"sma_120":102.68},{"date":"2026-02-26","open":66.37,"high":69.93,"low":64.58,"close":69.07,"volume":7951785,"rsi_14":33.56,"sma_20":78.66,"sma_60":90.74,"sma_120":102.15},{"date":"2026-02-27","open":65.72,"high":66.08,"low":62.07,"close":62.95,"volume":8187084,"rsi_14":30.35,"sma_20":77.4,"sma_60":90.1,"sma_120":101.57},{"date":"2026-03-02","open":60.12,"high":64.9,"low":60.0,"close":64.68,"volume":7155447,"rsi_14":30.73,"sma_20":76.23,"sma_60":89.48,"sma_120":101.0},{"date":"2026-03-03","open":61.96,"high":64.55,"low":60.07,"close":63.3,"volume":5955169,"rsi_14":31.9,"sma_20":74.98,"sma_60":88.84,"sma_120":100.48},{"date":"2026-03-04","open":63.82,"high":66.17,"low":63.32,"close":65.65,"volume":6126301,"rsi_14":49.0,"sma_20":66.41,"sma_60":81.0,"sma_120":100.09},{"date":"2026-03-05","open":64.36,"high":64.59,"low":59.05,"close":62.03,"volume":9757213,"rsi_14":46.88,"sma_20":66.1,"sma_60":80.29,"sma_120":99.94},{"date":"2026-03-06","open":60.31,"high":62.8,"low":58.19,"close":58.25,"volume":8836851,"rsi_14":38.34,"sma_20":65.91,"sma_60":79.52,"sma_120":99.74},{"date":"2026-03-09","open":57.13,"high":62.04,"low":56.45,"close":61.78,"volume":8240475,"rsi_14":41.39,"sma_20":65.45,"sma_60":78.81,"sma_120":99.45},{"date":"2026-03-10","open":62.17,"high":63.43,"low":61.24,"close":61.38,"volume":6041419,"rsi_14":41.13,"sma_20":64.76,"sma_60":78.16,"sma_120":99.17},{"date":"2026-03-11","open":61.68,"high":64.07,"low":61.08,"close":62.76,"volume":6244941,"rsi_14":43.05,"sma_20":64.43,"sma_60":77.49,"sma_120":98.9},{"date":"2026-03-12","open":61.57,"high":63.26,"low":59.58,"close":59.59,"volume":7119791,"rsi_14":43.74,"sma_20":64.1,"sma_60":77.03,"sma_120":98.52},{"date":"2026-03-13","open":61.06,"high":61.73,"low":57.95,"close":58.37,"volume":5841009,"rsi_14":41.98,"sma_20":63.89,"sma_60":83.86,"sma_120":96.35},{"date":"2026-03-16","open":59.84,"high":60.36,"low":57.83,"close":59.69,"volume":6306437,"rsi_14":42.04,"sma_20":63.4,"sma_60":83.23,"sma_120":95.92},{"date":"2026-03-17","open":64.96,"high":65.97,"low":59.24,"close":60.53,"volume":19128898,"rsi_14":41.53,"sma_20":63.17,"sma_60":75.97,"sma_120":96.52},{"date":"2026-03-18","open":60.19,"high":61.75,"low":56.68,"close":56.7,"volume":11984813,"rsi_14":32.18,"sma_20":62.63,"sma_60":75.62,"sma_120":95.9},{"date":"2026-03-19","open":55.64,"high":56.69,"low":53.5,"close":54.69,"volume":9444902,"rsi_14":36.52,"sma_20":61.99,"sma_60":75.15,"sma_120":95.36},{"date":"2026-03-20","open":54.57,"high":57.32,"low":52.75,"close":53.97,"volume":12577716,"rsi_14":31.93,"sma_20":61.49,"sma_60":74.66,"sma_120":94.89},{"date":"2026-03-23","open":54.6,"high":57.21,"low":54.02,"close":56.26,"volume":9233206,"rsi_14":38.58,"sma_20":61.15,"sma_60":96.0,"sma_120":92.92},{"date":"2026-03-24","open":55.46,"high":56.08,"low":53.33,"close":54.96,"volume":7418550,"rsi_14":31.88,"sma_20":60.64,"sma_60":94.07,"sma_120":92.8},{"date":"2026-03-25","open":56.46,"high":57.65,"low":54.43,"close":55.27,"volume":6012039,"rsi_14":37.16,"sma_20":60.1,"sma_60":92.09,"sma_120":92.74},{"date":"2026-03-26","open":53.61,"high":54.88,"low":51.1,"close":51.81,"volume":7246325,"rsi_14":37.57,"sma_20":59.23,"sma_60":90.09,"sma_120":92.66},{"date":"2026-03-27","open":51.52,"high":52.64,"low":50.15,"close":50.23,"volume":6419401,"rsi_14":25.74,"sma_20":58.59,"sma_60":88.23,"sma_120":92.52},{"date":"2026-03-30","open":50.94,"high":51.97,"low":44.88,"close":45.58,"volume":10856104,"rsi_14":21.87,"sma_20":57.64,"sma_60":86.26,"sma_120":92.28},{"date":"2026-03-31","open":46.02,"high":50.0,"low":45.6,"close":49.59,"volume":9401210,"rsi_14":28.53,"sma_20":56.96,"sma_60":84.44,"sma_120":92.06},{"date":"2026-04-01","open":51.08,"high":51.84,"low":47.92,"close":48.07,"volume":8033125,"rsi_14":30.19,"sma_20":56.07,"sma_60":82.92,"sma_120":91.83},{"date":"2026-04-02","open":45.95,"high":49.05,"low":45.36,"close":48.13,"volume":5533365,"rsi_14":31.75,"sma_20":55.38,"sma_60":81.72,"sma_120":91.64},{"date":"2026-04-06","open":48.1,"high":49.85,"low":47.98,"close":48.76,"volume":4911162,"rsi_14":29.89,"sma_20":54.91,"sma_60":80.45,"sma_120":91.42},{"date":"2026-04-07","open":47.4,"high":47.94,"low":44.91,"close":46.59,"volume":6855147,"rsi_14":25.59,"sma_20":54.15,"sma_60":78.96,"sma_120":91.17},{"date":"2026-04-08","open":50.52,"high":51.38,"low":48.0,"close":50.21,"volume":8582363,"rsi_14":38.55,"sma_20":53.59,"sma_60":77.51,"sma_120":90.99},{"date":"2026-04-09","open":49.53,"high":50.36,"low":47.4,"close":47.75,"volume":5966079,"rsi_14":37.98,"sma_20":52.84,"sma_60":76.1,"sma_120":90.75},{"date":"2026-04-10","open":48.86,"high":52.15,"low":48.55,"close":50.25,"volume":7166936,"rsi_14":43.93,"sma_20":52.37,"sma_60":74.54,"sma_120":90.47},{"date":"2026-04-13","open":49.0,"high":53.96,"low":48.1,"close":53.94,"volume":8487341,"rsi_14":46.4,"sma_20":52.15,"sma_60":73.15,"sma_120":90.23},{"date":"2026-04-14","open":59.09,"high":61.61,"low":56.22,"close":58.58,"volume":18440867,"rsi_14":55.1,"sma_20":52.09,"sma_60":71.92,"sma_120":90.05},{"date":"2026-04-15","open":62.53,"high":66.62,"low":61.11,"close":63.35,"volume":21905536,"rsi_14":60.14,"sma_20":52.23,"sma_60":70.86,"sma_120":89.96},{"date":"2026-04-16","open":67.61,"high":68.76,"low":60.81,"close":64.21,"volume":18340953,"rsi_14":66.66,"sma_20":52.61,"sma_60":70.06,"sma_120":89.89},{"date":"2026-04-17","open":66.06,"high":74.21,"low":64.95,"close":66.81,"volume":24357202,"rsi_14":71.72,"sma_20":53.22,"sma_60":69.15,"sma_120":89.79},{"date":"2026-04-20","open":65.53,"high":68.3,"low":63.75,"close":68.13,"volume":12882957,"rsi_14":82.36,"sma_20":53.93,"sma_60":68.51,"sma_120":89.72},{"date":"2026-04-21","open":68.41,"high":69.0,"low":62.22,"close":62.61,"volume":15258402,"rsi_14":67.9,"sma_20":54.24,"sma_60":67.68,"sma_120":89.62},{"date":"2026-04-22","open":65.19,"high":72.63,"low":64.75,"close":72.41,"volume":18164376,"rsi_14":77.28,"sma_20":55.12,"sma_60":67.03,"sma_120":89.64},{"date":"2026-04-23","open":77.73,"high":80.64,"low":73.66,"close":76.46,"volume":31945458,"rsi_14":79.12,"sma_20":56.17,"sma_60":66.56,"sma_120":89.7},{"date":"2026-04-24","open":81.29,"high":81.5,"low":70.88,"close":71.0,"volume":23265286,"rsi_14":70.81,"sma_20":57.13,"sma_60":65.89,"sma_120":89.74},{"date":"2026-04-27","open":71.0,"high":76.2,"low":70.3,"close":75.93,"volume":18897069,"rsi_14":76.1,"sma_20":58.42,"sma_60":65.46,"sma_120":89.82},{"date":"2026-04-28","open":71.51,"high":72.87,"low":68.79,"close":69.09,"volume":14842375,"rsi_14":65.84,"sma_20":59.59,"sma_60":64.49,"sma_120":82.09},{"date":"2026-04-29","open":70.54,"high":70.6,"low":63.2,"close":64.98,"volume":16156521,"rsi_14":63.98,"sma_20":60.36,"sma_60":64.1,"sma_120":81.7},{"date":"2026-04-30","open":65.54,"high":72.84,"low":65.26,"close":72.5,"volume":14651903,"rsi_14":66.83,"sma_20":61.58,"sma_60":63.84,"sma_120":81.38},{"date":"2026-05-01","open":71.68,"high":71.68,"low":68.47,"close":70.4,"volume":10510636,"rsi_14":62.84,"sma_20":62.7,"sma_60":63.54,"sma_120":81.1},{"date":"2026-05-04","open":70.45,"high":72.3,"low":68.5,"close":68.6,"volume":8854527,"rsi_14":58.13,"sma_20":63.69,"sma_60":63.22,"sma_120":89.73},{"date":"2026-05-05","open":69.01,"high":69.24,"low":66.08,"close":68.38,"volume":8280364,"rsi_14":54.42,"sma_20":64.78,"sma_60":62.89,"sma_120":89.65},{"date":"2026-05-06","open":71.21,"high":80.08,"low":69.25,"close":79.62,"volume":23036776,"rsi_14":61.41,"sma_20":66.25,"sma_60":62.72,"sma_120":89.7},{"date":"2026-05-07","open":78.0,"high":79.5,"low":70.87,"close":71.83,"volume":14637248,"rsi_14":53.46,"sma_20":67.45,"sma_60":62.49,"sma_120":89.69},{"date":"2026-05-08","open":73.7,"high":74.0,"low":70.0,"close":72.51,"volume":10013595,"rsi_14":53.04,"sma_20":68.57,"sma_60":62.22,"sma_120":89.69},{"date":"2026-05-11","open":71.41,"high":79.65,"low":69.22,"close":78.13,"volume":17333297,"rsi_14":60.74,"sma_20":69.78,"sma_60":61.94,"sma_120":89.76},{"date":"2026-05-12","open":75.73,"high":76.68,"low":70.3,"close":73.63,"volume":15654932,"rsi_14":50.92,"sma_20":70.53,"sma_60":62.01,"sma_120":89.8},{"date":"2026-05-13","open":73.37,"high":73.4,"low":68.1,"close":69.66,"volume":14287262,"rsi_14":44.9,"sma_20":70.84,"sma_60":62.07,"sma_120":89.79},{"date":"2026-05-14","open":67.39,"high":67.7,"low":64.66,"close":67.21,"volume":14828076,"rsi_14":46.99,"sma_20":70.99,"sma_60":62.12,"sma_120":89.73},{"date":"2026-05-15","open":64.8,"high":65.0,"low":61.73,"close":62.25,"volume":11851941,"rsi_14":39.25,"sma_20":70.76,"sma_60":62.06,"sma_120":89.63},{"date":"2026-05-18","open":62.45,"high":63.0,"low":56.8,"close":58.56,"volume":14527876,"rsi_14":41.34,"sma_20":70.29,"sma_60":61.91,"sma_120":89.46},{"date":"2026-05-19","open":56.73,"high":57.77,"low":53.95,"close":55.88,"volume":11768833,"rsi_14":42.3,"sma_20":69.95,"sma_60":61.78,"sma_120":89.23},{"date":"2026-05-20","open":57.56,"high":62.9,"low":56.64,"close":62.58,"volume":13453946,"rsi_14":41.53,"sma_20":69.46,"sma_60":61.74,"sma_120":88.96},{"date":"2026-05-21","open":61.92,"high":65.29,"low":61.1,"close":65.09,"volume":10385904,"rsi_14":45.47,"sma_20":68.89,"sma_60":61.72,"sma_120":88.7},{"date":"2026-05-22","open":66.82,"high":69.72,"low":65.13,"close":65.88,"volume":11410669,"rsi_14":47.59,"sma_20":68.63,"sma_60":61.67,"sma_120":88.45},{"date":"2026-05-26","open":71.87,"high":73.29,"low":68.08,"close":68.7,"volume":18505654,"rsi_14":50.28,"sma_20":68.27,"sma_60":61.76,"sma_120":88.15},{"date":"2026-05-27","open":69.34,"high":69.52,"low":65.37,"close":67.82,"volume":10469933,"rsi_14":38.2,"sma_20":68.21,"sma_60":61.81,"sma_120":87.59},{"date":"2026-05-28","open":66.48,"high":70.98,"low":65.62,"close":68.09,"volume":12035362,"rsi_14":45.61,"sma_20":68.37,"sma_60":61.89,"sma_120":86.99},{"date":"2026-05-29","open":68.09,"high":70.01,"low":64.28,"close":66.88,"volume":27669420,"rsi_14":43.46,"sma_20":68.08,"sma_60":61.92,"sma_120":86.36},{"date":"2026-06-01","open":65.9,"high":70.6,"low":64.57,"close":66.89,"volume":18846349,"rsi_14":35.08,"sma_20":67.91,"sma_60":62.0,"sma_120":85.82},{"date":"2026-06-02","open":67.1,"high":73.86,"low":65.66,"close":73.47,"volume":24065061,"rsi_14":49.81,"sma_20":68.15,"sma_60":62.25,"sma_120":85.44},{"date":"2026-06-03","open":70.72,"high":70.85,"low":64.05,"close":65.21,"volume":22785221,"rsi_14":44.92,"sma_20":67.99,"sma_60":62.31,"sma_120":85.06},{"date":"2026-06-04","open":64.51,"high":66.57,"low":63.33,"close":65.39,"volume":11973862,"rsi_14":47.8,"sma_20":67.28,"sma_60":62.37,"sma_120":84.64},{"date":"2026-06-05","open":64.8,"high":64.81,"low":56.62,"close":58.09,"volume":18896461,"rsi_14":45.26,"sma_20":66.6,"sma_60":62.29,"sma_120":84.19},{"date":"2026-06-08","open":60.1,"high":60.35,"low":58.0,"close":58.94,"volume":8918034,"rsi_14":50.46,"sma_20":65.92,"sma_60":62.28,"sma_120":83.72},{"date":"2026-06-09","open":59.01,"high":59.88,"low":53.01,"close":56.48,"volume":12403289,"rsi_14":50.73,"sma_20":64.83,"sma_60":62.25,"sma_120":83.11},{"date":"2026-06-10","open":55.43,"high":57.88,"low":53.83,"close":54.02,"volume":8300423,"rsi_14":38.29,"sma_20":63.85,"sma_60":62.16,"sma_120":82.5},{"date":"2026-06-11","open":54.15,"high":58.24,"low":53.42,"close":57.86,"volume":10687843,"rsi_14":40.46,"sma_20":63.26,"sma_60":62.11,"sma_120":81.83},{"date":"2026-06-12","open":58.05,"high":58.58,"low":55.88,"close":57.49,"volume":8173141,"rsi_14":38.79,"sma_20":62.78,"sma_60":62.13,"sma_120":81.19},{"date":"2026-06-15","open":60.48,"high":61.98,"low":59.81,"close":60.74,"volume":9642949,"rsi_14":39.41,"sma_20":62.7,"sma_60":62.23,"sma_120":80.57},{"date":"2026-06-16","open":59.94,"high":61.95,"low":57.33,"close":57.45,"volume":8810862,"rsi_14":37.13,"sma_20":62.65,"sma_60":62.29,"sma_120":79.9},{"date":"2026-06-17","open":57.02,"high":61.69,"low":56.83,"close":58.82,"volume":10794565,"rsi_14":38.89,"sma_20":62.8,"sma_60":62.33,"sma_120":79.17},{"date":"2026-06-18","open":59.83,"high":63.0,"low":58.56,"close":61.17,"volume":14443988,"rsi_14":43.37,"sma_20":62.73,"sma_60":62.43,"sma_120":78.25},{"date":"2026-06-22","open":59.17,"high":59.88,"low":57.25,"close":58.4,"volume":8305080,"rsi_14":40.57,"sma_20":62.39,"sma_60":62.48,"sma_120":77.29},{"date":"2026-06-23","open":55.88,"high":61.3,"low":55.39,"close":57.19,"volume":9311751,"rsi_14":29.6,"sma_20":61.95,"sma_60":62.57,"sma_120":76.33},{"date":"2026-06-24","open":56.69,"high":56.69,"low":52.87,"close":54.06,"volume":9428992,"rsi_14":33.98,"sma_20":61.22,"sma_60":62.64,"sma_120":75.43},{"date":"2026-06-25","open":55.56,"high":55.8,"low":50.43,"close":51.01,"volume":9721837,"rsi_14":30.94,"sma_20":60.38,"sma_60":62.73,"sma_120":74.5},{"date":"2026-06-26","open":50.0,"high":51.35,"low":49.56,"close":50.0,"volume":22895968,"rsi_14":37.17,"sma_20":59.48,"sma_60":62.74,"sma_120":73.59},{"date":"2026-06-29","open":51.4,"high":53.58,"low":50.51,"close":52.76,"volume":9071059,"rsi_14":40.74,"sma_20":58.77,"sma_60":62.81,"sma_120":72.87},{"date":"2026-06-30","open":53.09,"high":53.23,"low":50.76,"close":52.33,"volume":7265483,"rsi_14":43.41,"sma_20":58.05,"sma_60":62.88,"sma_120":72.3},{"date":"2026-07-01","open":53.63,"high":54.31,"low":51.51,"close":52.45,"volume":9716938,"rsi_14":47.34,"sma_20":56.99,"sma_60":62.95,"sma_120":71.7},{"date":"2026-07-02","open":52.8,"high":56.34,"low":50.69,"close":52.36,"volume":9675586,"rsi_14":39.13,"sma_20":56.35,"sma_60":63.04,"sma_120":71.0},{"date":"2026-07-06","open":51.4,"high":53.08,"low":50.25,"close":51.84,"volume":8369724,"rsi_14":38.84,"sma_20":55.67,"sma_60":63.07,"sma_120":70.29},{"date":"2026-07-07","open":50.85,"high":51.38,"low":46.95,"close":47.9,"volume":11251498,"rsi_14":25.32,"sma_20":55.16,"sma_60":63.07,"sma_120":69.58},{"date":"2026-07-08","open":47.53,"high":48.61,"low":45.83,"close":47.28,"volume":7136721,"rsi_14":28.19,"sma_20":54.58,"sma_60":63.02,"sma_120":68.78},{"date":"2026-07-09","open":47.85,"high":50.23,"low":47.29,"close":49.27,"volume":7277223,"rsi_14":30.01,"sma_20":54.22,"sma_60":62.94,"sma_120":68.05},{"date":"2026-07-10","open":49.44,"high":50.65,"low":47.63,"close":48.85,"volume":6619400,"rsi_14":22.06,"sma_20":53.96,"sma_60":62.78,"sma_120":67.35},{"date":"2026-07-13","open":47.72,"high":48.12,"low":45.07,"close":45.81,"volume":10094470,"rsi_14":21.83,"sma_20":53.36,"sma_60":62.49,"sma_120":66.68},{"date":"2026-07-14","open":46.96,"high":47.42,"low":45.44,"close":46.24,"volume":6568276,"rsi_14":24.66,"sma_20":52.8,"sma_60":62.19,"sma_120":66.13},{"date":"2026-07-15","open":46.79,"high":47.52,"low":44.16,"close":45.69,"volume":6894968,"rsi_14":28.0,"sma_20":52.05,"sma_60":61.84,"sma_120":65.5},{"date":"2026-07-16","open":44.3,"high":44.36,"low":40.98,"close":41.7,"volume":11488140,"rsi_14":26.62,"sma_20":51.26,"sma_60":61.4,"sma_120":64.95},{"date":"2026-07-17","open":40.48,"high":42.59,"low":39.53,"close":41.11,"volume":9200961,"rsi_14":27.18,"sma_20":50.37,"sma_60":61.04,"sma_120":64.36},{"date":"2026-07-20","open":41.25,"high":42.81,"low":40.75,"close":41.51,"volume":6688228,"rsi_14":17.26,"sma_20":49.39,"sma_60":60.52,"sma_120":63.77},{"date":"2026-07-21","open":42.4,"high":44.19,"low":42.27,"close":44.13,"volume":9729730,"rsi_14":28.85,"sma_20":48.68,"sma_60":59.99,"sma_120":63.27},{"date":"2026-07-22","open":45.2,"high":47.51,"low":44.08,"close":44.5,"volume":10547472,"rsi_14":29.72,"sma_20":48.04,"sma_60":59.54,"sma_120":62.72},{"date":"2026-07-23","open":43.08,"high":44.59,"low":42.24,"close":44.0,"volume":8369818,"rsi_14":29.06,"sma_20":47.54,"sma_60":59.01,"sma_120":62.24},{"date":"2026-07-24","open":43.59,"high":43.61,"low":40.15,"close":40.25,"volume":10207341,"rsi_14":25.04,"sma_20":47.0,"sma_60":58.53,"sma_120":61.76},{"date":"2026-07-27","open":40.8,"high":42.63,"low":40.1,"close":41.81,"volume":7973402,"rsi_14":35.46,"sma_20":46.59,"sma_60":58.14,"sma_120":61.31},{"date":"2026-07-28","open":40.39,"high":40.65,"low":37.8,"close":39.58,"volume":8701117,"rsi_14":32.87,"sma_20":45.93,"sma_60":57.6,"sma_120":60.84},{"date":"2026-07-29","open":38.99,"high":39.45,"low":36.61,"close":36.84,"volume":8546049,"rsi_14":23.18,"sma_20":45.16,"sma_60":57.04,"sma_120":60.29},{"date":"2026-07-30","open":38.15,"high":41.57,"low":37.6,"close":41.09,"volume":10050479,"rsi_14":35.7,"sma_20":44.59,"sma_60":56.58,"sma_120":59.9},{"date":"2026-07-31","open":42.04,"high":42.48,"low":38.83,"close":38.83,"volume":8814178,"rsi_14":36.71,"sma_20":43.91,"sma_60":56.09,"sma_120":59.49},{"date":"2026-08-03","open":38.8,"high":42.05,"low":38.01,"close":41.22,"volume":8476740,"rsi_14":41.27,"sma_20":43.38,"sma_60":55.45,"sma_120":58.49},{"date":"2026-08-04","open":42.11,"high":44.24,"low":41.7,"close":43.33,"volume":8748129,"rsi_14":46.07,"sma_20":43.15,"sma_60":54.97,"sma_120":58.27},{"date":"2026-08-05","open":43.03,"high":44.16,"low":42.42,"close":42.99,"volume":5182834,"rsi_14":52.49,"sma_20":42.94,"sma_60":54.48,"sma_120":58.08},{"date":"2026-08-06","open":43.34,"high":44.03,"low":41.6,"close":42.19,"volume":10883498,"rsi_14":52.07,"sma_20":42.58,"sma_60":53.88,"sma_120":57.9},{"date":"2026-08-07","open":44.29,"high":49.48,"low":43.85,"close":48.42,"volume":22102724,"rsi_14":60.8,"sma_20":42.56,"sma_60":53.46,"sma_120":57.75},{"date":"2026-08-10","open":47.23,"high":47.45,"low":44.13,"close":44.49,"volume":14239371,"rsi_14":50.54,"sma_20":42.5,"sma_60":53.04,"sma_120":57.56},{"date":"2026-08-11","open":45.0,"high":47.41,"low":44.27,"close":47.01,"volume":10907601,"rsi_14":53.52,"sma_20":42.53,"sma_60":52.7,"sma_120":57.39},{"date":"2026-08-12","open":47.92,"high":48.19,"low":44.51,"close":45.13,"volume":8916254,"rsi_14":51.53,"sma_20":42.51,"sma_60":52.42,"sma_120":57.2},{"date":"2026-08-13","open":44.92,"high":47.72,"low":44.38,"close":46.45,"volume":9169084,"rsi_14":58.97,"sma_20":42.74,"sma_60":52.22,"sma_120":57.06},{"date":"2026-08-14","open":46.51,"high":47.26,"low":44.31,"close":44.38,"volume":8008228,"rsi_14":53.65,"sma_20":42.91,"sma_60":52.02,"sma_120":56.9},{"date":"2026-08-17","open":44.1,"high":44.66,"low":43.5,"close":43.88,"volume":6159437,"rsi_14":56.5,"sma_20":43.03,"sma_60":51.71,"sma_120":56.73},{"date":"2026-08-18","open":42.07,"high":42.99,"low":41.17,"close":41.36,"volume":7743764,"rsi_14":56.82,"sma_20":42.89,"sma_60":51.32,"sma_120":56.52},{"date":"2026-08-19","open":41.15,"high":43.02,"low":40.3,"close":42.94,"volume":7707778,"rsi_14":53.04,"sma_20":42.81,"sma_60":50.93,"sma_120":56.3},{"date":"2026-08-20","open":42.3,"high":42.83,"low":40.77,"close":41.66,"volume":6367798},{"date":"2026-08-21","open":42.04,"high":43.68,"low":41.39,"close":42.09,"volume":6545244,"rsi_14":51.58,"sma_20":42.78,"sma_60":50.06,"sma_120":55.93},{"date":"2026-08-24","open":41.13,"high":41.3,"low":39.42,"close":39.69,"volume":7617028,"rsi_14":43.45,"sma_20":42.68,"sma_60":49.58,"sma_120":55.74},{"date":"2026-08-25","open":40.76,"high":44.85,"low":40.06,"close":44.27,"volume":14125193},{"date":"2026-08-26","open":44.99,"high":46.2,"low":41.08,"close":41.6,"volume":18430445,"rsi_14":49.13,"sma_20":43.15,"sma_60":48.78,"sma_120":55.39},{"date":"2026-08-27","open":42.0,"high":43.89,"low":41.1,"close":42.53,"volume":9621427,"rsi_14":39.71,"sma_20":43.22,"sma_60":48.27,"sma_120":55.26},{"date":"2026-08-28","open":42.0,"high":42.67,"low":39.51,"close":40.14,"volume":11362449,"rsi_14":41.97,"sma_20":43.29,"sma_60":47.85,"sma_120":55.08},{"date":"2026-08-31","open":39.6,"high":40.95,"low":39.5,"close":40.57,"volume":6232221},{"date":"2026-09-01","open":39.35,"high":39.35,"low":38.05,"close":38.53,"volume":7848516,"rsi_14":36.87,"sma_20":43.02,"sma_60":47.11,"sma_120":54.7},{"date":"2026-09-02","open":38.04,"high":39.72,"low":37.76,"close":39.52,"volume":6834245},{"date":"2026-09-03","open":39.95,"high":40.89,"low":39.46,"close":39.84,"volume":6970317,"rsi_14":40.13,"sma_20":42.72,"sma_60":46.51,"sma_120":54.38},{"date":"2026-09-04","open":39.51,"high":41.32,"low":39.5,"close":41.27,"volume":8127435,"rsi_14":44.56,"sma_20":42.37,"sma_60":46.3,"sma_120":54.23},{"date":"2026-09-08","open":42.06,"high":44.78,"low":41.8,"close":43.31,"volume":14079209},{"date":"2026-09-09","open":42.85,"high":44.26,"low":42.5,"close":42.57,"volume":7690043,"rsi_14":49.18,"sma_20":42.09,"sma_60":45.81,"sma_120":53.97},{"date":"2026-09-10","open":41.44,"high":41.77,"low":39.77,"close":39.88,"volume":10686284,"rsi_14":46.3,"sma_20":41.82,"sma_60":45.46,"sma_120":53.84},{"date":"2026-09-11","open":38.79,"high":39.2,"low":36.2,"close":36.22,"volume":22594895,"rsi_14":39.25,"sma_20":41.31,"sma_60":45.1,"sma_120":53.7},{"date":"2026-09-14","open":34.95,"high":36.99,"low":34.38,"close":36.21,"volume":11644708,"rsi_14":43.02,"sma_20":40.9,"sma_60":44.73,"sma_120":53.53},{"date":"2026-09-15","open":36.0,"high":36.47,"low":35.27,"close":35.98,"volume":7398753,"rsi_14":29.85,"sma_20":40.51,"sma_60":44.31,"sma_120":53.37},{"date":"2026-09-16","open":36.7,"high":36.72,"low":34.73,"close":35.62,"volume":7864423,"rsi_14":33.63,"sma_20":40.22,"sma_60":43.93,"sma_120":53.21},{"date":"2026-09-17","open":36.98,"high":40.65,"low":36.62,"close":39.65,"volume":17426514},{"date":"2026-09-18","open":39.9,"high":40.3,"low":37.51,"close":38.0,"volume":13843912,"rsi_14":44.81,"sma_20":39.87,"sma_60":43.37,"sma_120":53.0},{"date":"2026-09-21","open":39.15,"high":40.86,"low":39.08,"close":40.18,"volume":11447556,"rsi_14":49.13,"sma_20":39.78,"sma_60":43.19,"sma_120":52.96},{"date":"2026-09-22","open":40.1,"high":41.29,"low":39.33,"close":40.45,"volume":8240462},{"date":"2026-09-23","open":40.21,"high":40.37,"low":38.76,"close":38.82,"volume":7280010,"rsi_14":48.35,"sma_20":39.54,"sma_60":42.8,"sma_120":52.8},{"date":"2026-09-24","open":38.35,"high":38.63,"low":37.56,"close":38.29,"volume":7352288,"rsi_14":46.39,"sma_20":39.38,"sma_60":42.56,"sma_120":52.72},{"date":"2026-09-25","open":38.6,"high":39.12,"low":37.54,"close":38.04,"volume":6777972,"rsi_14":42.03,"sma_20":39.15,"sma_60":42.32,"sma_120":52.63},{"date":"2026-09-28","open":37.2,"high":38.08,"low":36.91,"close":37.11,"volume":6620036,"rsi_14":33.82,"sma_20":39.0,"sma_60":42.07,"sma_120":52.55},{"date":"2026-09-29","open":37.95,"high":38.2,"low":36.83,"close":37.11,"volume":7553700},{"date":"2026-09-30","open":37.29,"high":38.55,"low":36.77,"close":37.02,"volume":8160472,"rsi_14":40.96,"sma_20":38.75,"sma_60":41.64,"sma_120":52.36},{"date":"2026-10-01","open":36.75,"high":37.53,"low":36.03,"close":36.14,"volume":8486686,"rsi_14":49.69,"sma_20":38.59,"sma_60":41.46,"sma_120":52.24},{"date":"2026-10-02","open":37.3,"high":37.46,"low":35.65,"close":35.87,"volume":9500202,"rsi_14":48.72,"sma_20":38.39,"sma_60":41.23,"sma_120":52.09},{"date":"2026-10-05","open":36.28,"high":36.71,"low":35.64,"close":35.97,"volume":7660160,"rsi_14":49.96,"sma_20":38.12,"sma_60":41.02,"sma_120":51.9},{"date":"2026-10-06","open":37.37,"high":39.3,"low":37.0,"close":38.55,"volume":16748380,"rsi_14":59.52,"sma_20":37.88,"sma_60":40.9,"sma_120":51.69},{"date":"2026-10-07","open":37.11,"high":37.39,"low":35.97,"close":36.82,"volume":11438683},{"date":"2026-10-08","open":36.04,"high":36.3,"low":33.7,"close":34.57,"volume":16337769,"rsi_14":37.51,"sma_20":37.33,"sma_60":40.55,"sma_120":51.2},{"date":"2026-10-09","open":35.0,"high":35.13,"low":34.1,"close":34.7,"volume":7468748,"rsi_14":26.46,"sma_20":37.26,"sma_60":40.44,"sma_120":50.92},{"date":"2026-10-12","open":33.8,"high":34.0,"low":32.19,"close":32.21,"volume":10173252,"rsi_14":20.29,"sma_20":37.06,"sma_60":40.29,"sma_120":50.66},{"date":"2026-10-13","open":31.44,"high":32.0,"low":31.02,"close":31.78,"volume":8921057,"rsi_14":22.18,"sma_20":36.84,"sma_60":40.13,"sma_120":50.33},{"date":"2026-10-14","open":30.85,"high":31.09,"low":28.86,"close":29.04,"volume":13417869,"rsi_14":18.89,"sma_20":36.52,"sma_60":39.88,"sma_120":49.93},{"date":"2026-10-15","open":27.88,"high":30.12,"low":27.52,"close":30.01,"volume":11023558,"rsi_14":24.49,"sma_20":36.04,"sma_60":39.63,"sma_120":49.59},{"date":"2026-10-16","open":29.4,"high":30.23,"low":27.59,"close":27.97,"volume":9563503,"rsi_14":22.66,"sma_20":35.53,"sma_60":39.37,"sma_120":49.19},{"date":"2026-10-19","open":28.64,"high":28.94,"low":26.82,"close":27.24,"volume":8451889,"rsi_14":21.67,"sma_20":34.88,"sma_60":39.15,"sma_120":48.84},{"date":"2026-10-20","open":26.49,"high":28.2,"low":26.36,"close":27.48,"volume":7984176,"rsi_14":22.93,"sma_20":34.24,"sma_60":38.91,"sma_120":48.53},{"date":"2026-10-21","open":28.08,"high":28.55,"low":27.52,"close":27.73,"volume":6081336,"rsi_14":25.24,"sma_20":33.68,"sma_60":38.71,"sma_120":48.15},{"date":"2026-10-22","open":26.44,"high":27.24,"low":26.31,"close":27.01,"volume":7764843,"rsi_14":24.51,"sma_20":33.12,"sma_60":38.55,"sma_120":47.79},{"date":"2026-10-23","open":26.66,"high":26.88,"low":26.05,"close":26.35,"volume":6120608,"rsi_14":23.19,"sma_20":32.53,"sma_60":38.3,"sma_120":47.44}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":14.25,"ttm_eps":null,"close":8.47},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":13.92,"ttm_eps":null,"close":8.09},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":38.35,"ttm_eps":null,"close":21.23},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":36.39,"ttm_eps":null,"close":21.63},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":36.43,"ttm_eps":null,"close":55.99},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":41.96,"ttm_eps":null,"close":111.63},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":22.03,"ttm_eps":null,"close":71.76},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":8.52,"ttm_eps":null,"close":49.59},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":7.24,"ttm_eps":null,"close":52.33}],"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":"Oklo Inc.","phase":"above-fold","symbol_resolved":true}