{"status":"ok","report":{"price_analysis":{"current":8.14,"change_1d":-4.9,"change_7d":-3.0,"change_30d":-23.4,"high_30d":12.07,"low_30d":8.01,"position_in_range":3.0,"support":8.42,"resistance":11.66},"summary":"Redwire Corp(RDW)은 Industrials 섹터 US 시장 종목입니다, 시가총액 19.43억. 현재가 $8.13, 전일 대비 -5.0%, 30일 -23.4%. ROE -2.5%. 기술적 시그널: RSI 19(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.5%로 적자 상태입니다. 시가총액 19.43억. 매출 4.26억, 영업이익 -2.14억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.98,"roe":-2.51,"eps":-0.09,"revenue":426272000.0,"operating_income":-214347000.0,"net_income":-244098000.0,"market_cap":1944035500,"profit_margin":-57.26,"roa":-2.11,"operating_margin":-50.28,"gross_margin":27.8,"debt_ratio":0.05344272534338902,"total_assets":1943344000.0,"total_equity":1629857000.0,"total_debt":87104000.0,"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) 18.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.72)가 시그널선(-0.58)을 하회합니다(데드크로스). 현재가가 SMA20(10)과 SMA60(11) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8~12 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 19","rsi_14":18.55670103092784,"macd":-0.7211606940302939,"macd_signal":-0.581384856958518,"sma_20":9.69125,"sma_60":10.819916666666666,"bb_upper":11.819939444235583,"bb_lower":7.562560555764416,"atr_14":0.587},"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 1.98x) — 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":"B","percentile":78,"summary":"매출 +20.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":20.7,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":67.9,"unit":"%","percentile":85,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.5%","metrics":[{"name":"ROE","value":-2.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-50.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-57.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":24,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":18.6,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-23.4,"unit":"%","percentile":24,"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 3.9x, 순차입금비율 -0.3x","metrics":[{"name":"유동비율","value":3.92,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.29,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-269.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.37,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.98x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +20.7%"},"profitability":{"grade":"C","reason":"ROE -2.5%"},"momentum":{"grade":"F","reason":"RSI 19"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.51,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-12.48,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.05,"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":0.05,"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":27.8,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-50.28,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-57.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)","전분기 대비 매출 21% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)","전분기 대비 매출 21% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.98,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":118.23,"pbr_5y_low":1.51,"pbr_5y_avg":25.54,"pbr_percentile":37.5,"per_5y_median":null,"pbr_5y_median":2.65,"history":[{"quarter":"2024-Q2","per":null,"pbr":49.78},{"quarter":"2024-Q3","per":null,"pbr":118.23},{"quarter":"2025-Q1","per":null,"pbr":26.27},{"quarter":"2025-Q2","per":null,"pbr":3.25},{"quarter":"2025-Q3","per":null,"pbr":2.05},{"quarter":"2025-Q4","per":null,"pbr":1.51},{"quarter":"2026-Q1","per":null,"pbr":1.65},{"quarter":"2026-Q2","per":null,"pbr":1.59},{"quarter":"현재","per":null,"pbr":1.98}],"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":"Industrials","industry":"AEROSPACE & DEFENSE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.0배"},{"label":"ROE","value":"-2.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:15:00.116136+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.02513778816178352,"dividend_yield":null,"eps":-0.09,"revenue":117074000.0,"operating_income":-22090000.0,"net_income":-40971000.0,"market_cap":null,"profit_margin":-0.34995814612979825,"operating_margin":-0.18868408015443225,"roa":-0.021082731621370174,"gross_margin":0.2779780309889472,"total_equity":1629857000.0,"total_assets":1943344000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.753,"roe":-0.07034524359047449,"dividend_yield":null,"eps":-0.12,"revenue":96972000.0,"operating_income":-68788000.0,"net_income":-76502000.0,"market_cap":1718658000.0,"profit_margin":-0.7889081384317123,"operating_margin":-0.7093594027141855,"roa":-0.05062575771211969,"gross_margin":0.26613867920636886,"total_equity":1087522000.0,"total_assets":1511128000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.08063368854809738,"dividend_yield":null,"eps":-0.2201,"revenue":108794000.0,"operating_income":-81617000.0,"net_income":-85473000.0,"market_cap":null,"profit_margin":-0.7856407522473666,"operating_margin":-0.7501976211923451,"roa":-0.05898200101163658,"gross_margin":0.0964942919646304,"total_equity":1060016000.0,"total_assets":1449137000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.04434267734861995,"dividend_yield":null,"eps":-0.21,"revenue":103432000.0,"operating_income":-41852000.0,"net_income":-41152000.0,"market_cap":null,"profit_margin":-0.39786526413489054,"operating_margin":-0.4046329955913064,"roa":-0.02845435700427175,"gross_margin":0.16252223683192824,"total_equity":928045000.0,"total_assets":1446246000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.09153409439491829,"dividend_yield":null,"eps":-1.41,"revenue":61760000.0,"operating_income":-91891000.0,"net_income":-96979000.0,"market_cap":null,"profit_margin":-1.570255829015544,"operating_margin":-1.4878724093264248,"roa":-0.06430175057983564,"gross_margin":-0.3086787564766839,"total_equity":1059485000.0,"total_assets":1508186000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.04421778911054447,"dividend_yield":null,"eps":-0.09,"revenue":61395000.0,"operating_income":-14317000.0,"net_income":-2948000.0,"market_cap":null,"profit_margin":-0.0480169394901865,"operating_margin":-0.23319488557700138,"roa":-0.009385575885310046,"gross_margin":0.14725954882319406,"total_equity":66670000.0,"total_assets":314099000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.24,"revenue":69560000.0,"operating_income":-18981000.0,"net_income":-67169000.0,"market_cap":null,"profit_margin":-0.9656267970097757,"operating_margin":-0.27287234042553193,"roa":-0.22954578852219795,"gross_margin":0.06646060954571593,"total_equity":-51909000.0,"total_assets":292617000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-1.7073150863473443,"dividend_yield":null,"eps":-0.1,"revenue":68638000.0,"operating_income":-12512000.0,"net_income":-20959000.0,"market_cap":null,"profit_margin":-0.3053556339054168,"operating_margin":-0.18228969375564555,"roa":-0.07228612323026781,"gross_margin":0.17516536029604593,"total_equity":12276000.0,"total_assets":289945000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.5945448570489649,"dividend_yield":null,"eps":-0.13633019197470694,"revenue":78111000.0,"operating_income":-7130000.0,"net_income":-18092000.0,"market_cap":null,"profit_margin":-0.23161910614382097,"operating_margin":-0.09128035744005326,"roa":-0.06951136110406725,"gross_margin":0.16622498751776318,"total_equity":30430000.0,"total_assets":260274000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.1747851621539923,"dividend_yield":null,"eps":-0.0815285037348899,"revenue":87792000.0,"operating_income":-3577000.0,"net_income":-8095000.0,"market_cap":null,"profit_margin":-0.09220657918716968,"operating_margin":-0.040744031346819753,"roa":-0.03118955698884959,"gross_margin":0.16886504465099325,"total_equity":46314000.0,"total_assets":259542000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.1575755271213187,"dividend_yield":null,"eps":-0.08347229635018746,"revenue":63485000.0,"operating_income":-6826000.0,"net_income":-8288000.0,"market_cap":null,"profit_margin":-0.13055052374576673,"operating_margin":-0.10752146176262109,"roa":-0.03055269861281606,"gross_margin":0.1690320548160983,"total_equity":52597000.0,"total_assets":271269000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.11058644595359367,"dividend_yield":null,"eps":-0.06297686644277536,"revenue":62612000.0,"operating_income":-2717000.0,"net_income":-6253000.0,"market_cap":null,"profit_margin":-0.09986903468983581,"operating_margin":-0.043394237526352776,"roa":-0.025603334616298018,"gross_margin":0.27338209927809365,"total_equity":56544000.0,"total_assets":244226000.0}],"current_price":8.14,"change_pct":-4.91,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-09-02","close":10.5},{"date":"2021-09-03","close":12.24},{"date":"2021-09-07","close":11.77},{"date":"2021-09-08","close":11.91},{"date":"2021-09-09","close":12.85},{"date":"2021-09-10","close":11.64},{"date":"2021-09-13","close":11.31},{"date":"2021-09-14","close":10.67},{"date":"2021-09-15","close":10.56},{"date":"2021-09-16","close":11.07},{"date":"2021-09-17","close":11.36},{"date":"2021-09-20","close":11.36},{"date":"2021-09-21","close":11.45},{"date":"2021-09-22","close":11.29},{"date":"2021-09-23","close":10.89},{"date":"2021-09-24","close":10.48},{"date":"2021-09-27","close":9.99},{"date":"2021-09-28","close":10.05},{"date":"2021-09-29","close":9.85},{"date":"2021-09-30","close":9.63},{"date":"2021-10-01","close":9.48},{"date":"2021-10-04","close":9.03},{"date":"2021-10-05","close":9.11},{"date":"2021-10-06","close":8.8},{"date":"2021-10-07","close":9.77},{"date":"2021-10-08","close":9.48},{"date":"2021-10-11","close":9.25},{"date":"2021-10-12","close":9.94},{"date":"2021-10-13","close":12.13},{"date":"2021-10-14","close":10.9},{"date":"2021-10-15","close":10.25},{"date":"2021-10-18","close":10.6},{"date":"2021-10-19","close":10.67},{"date":"2021-10-20","close":10.9},{"date":"2021-10-21","close":11.24},{"date":"2021-10-22","close":12.16},{"date":"2021-10-25","close":13.14},{"date":"2021-10-26","close":13.19},{"date":"2021-10-27","close":12.95},{"date":"2021-10-28","close":12.45},{"date":"2021-10-29","close":11.88},{"date":"2021-11-01","close":12.72},{"date":"2021-11-02","close":12.6},{"date":"2021-11-03","close":13.01},{"date":"2021-11-04","close":12.99},{"date":"2021-11-05","close":12.76},{"date":"2021-11-08","close":12.23},{"date":"2021-11-09","close":11.91},{"date":"2021-11-10","close":9.99},{"date":"2021-11-11","close":10.88},{"date":"2021-11-12","close":11.25},{"date":"2021-11-15","close":10.5},{"date":"2021-11-16","close":10.32},{"date":"2021-11-17","close":10.0},{"date":"2021-11-18","close":10.16},{"date":"2021-11-19","close":9.93},{"date":"2021-11-22","close":9.61},{"date":"2021-11-23","close":9.21},{"date":"2021-11-24","close":9.2},{"date":"2021-11-26","close":9.44},{"date":"2021-11-29","close":9.1},{"date":"2021-11-30","close":8.87},{"date":"2021-12-01","close":8.11},{"date":"2021-12-02","close":8.06},{"date":"2021-12-03","close":7.71},{"date":"2021-12-06","close":7.39},{"date":"2021-12-07","close":7.99},{"date":"2021-12-08","close":7.82},{"date":"2021-12-09","close":7.91},{"date":"2021-12-10","close":7.87},{"date":"2021-12-13","close":7.32},{"date":"2021-12-14","close":7.28},{"date":"2021-12-15","close":7.63},{"date":"2021-12-16","close":7.3},{"date":"2021-12-17","close":7.24},{"date":"2021-12-20","close":6.87},{"date":"2021-12-21","close":7.05},{"date":"2021-12-22","close":7.39},{"date":"2021-12-23","close":7.34},{"date":"2021-12-27","close":7.21},{"date":"2021-12-28","close":6.82},{"date":"2021-12-29","close":6.73},{"date":"2021-12-30","close":6.64},{"date":"2021-12-31","close":6.75},{"date":"2022-01-03","close":7.19},{"date":"2022-01-04","close":6.86},{"date":"2022-01-05","close":6.22},{"date":"2022-01-06","close":6.13},{"date":"2022-01-07","close":6.32},{"date":"2022-01-10","close":5.91},{"date":"2022-01-11","close":6.03},{"date":"2022-01-12","close":6.08},{"date":"2022-01-13","close":5.62},{"date":"2022-01-14","close":5.95},{"date":"2022-01-18","close":5.86},{"date":"2022-01-19","close":5.75},{"date":"2022-01-20","close":5.67},{"date":"2022-01-21","close":5.29},{"date":"2022-01-24","close":5.36},{"date":"2022-01-25","close":5.4},{"date":"2022-01-26","close":5.37},{"date":"2022-01-27","close":5.08},{"date":"2022-01-28","close":4.86},{"date":"2022-01-31","close":5.37},{"date":"2022-02-01","close":5.51},{"date":"2022-02-02","close":5.29},{"date":"2022-02-03","close":5.64},{"date":"2022-02-04","close":5.79},{"date":"2022-02-07","close":5.87},{"date":"2022-02-08","close":5.95},{"date":"2022-02-09","close":6.06},{"date":"2022-02-10","close":6.28},{"date":"2022-02-11","close":5.89},{"date":"2022-02-14","close":5.56},{"date":"2022-02-15","close":5.73},{"date":"2022-02-16","close":5.7},{"date":"2022-02-17","close":5.23},{"date":"2022-02-18","close":5.12},{"date":"2022-02-22","close":4.92},{"date":"2022-02-23","close":4.67},{"date":"2022-02-24","close":5.23},{"date":"2022-02-25","close":5.46},{"date":"2022-02-28","close":5.6},{"date":"2022-03-01","close":5.41},{"date":"2022-03-02","close":5.55},{"date":"2022-03-03","close":5.49},{"date":"2022-03-04","close":5.67},{"date":"2022-03-07","close":5.34},{"date":"2022-03-08","close":5.75},{"date":"2022-03-09","close":6.22},{"date":"2022-03-10","close":6.13},{"date":"2022-03-11","close":5.97},{"date":"2022-03-14","close":5.76},{"date":"2022-03-15","close":6.13},{"date":"2022-03-16","close":6.69},{"date":"2022-03-17","close":6.98},{"date":"2022-03-18","close":7.57},{"date":"2022-03-21","close":7.74},{"date":"2022-03-22","close":7.79},{"date":"2022-03-23","close":7.98},{"date":"2022-03-24","close":8.09},{"date":"2022-03-25","close":7.82},{"date":"2022-03-28","close":7.74},{"date":"2022-03-29","close":8.18},{"date":"2022-03-30","close":7.96},{"date":"2022-03-31","close":8.48},{"date":"2022-04-01","close":6.05},{"date":"2022-04-04","close":6.48},{"date":"2022-04-05","close":6.32},{"date":"2022-04-06","close":6.35},{"date":"2022-04-07","close":6.32},{"date":"2022-04-08","close":6.3},{"date":"2022-04-11","close":6.16},{"date":"2022-04-12","close":6.03},{"date":"2022-04-13","close":6.18},{"date":"2022-04-14","close":5.92},{"date":"2022-04-18","close":5.76},{"date":"2022-04-19","close":6.2},{"date":"2022-04-20","close":6.4},{"date":"2022-04-21","close":6.11},{"date":"2022-04-22","close":6.29},{"date":"2022-04-25","close":6.17},{"date":"2022-04-26","close":5.69},{"date":"2022-04-27","close":5.73},{"date":"2022-04-28","close":6.16},{"date":"2022-04-29","close":6.02},{"date":"2022-05-02","close":6.36},{"date":"2022-05-03","close":6.45},{"date":"2022-05-04","close":6.52},{"date":"2022-05-05","close":6.24},{"date":"2022-05-06","close":6.09},{"date":"2022-05-09","close":5.51},{"date":"2022-05-10","close":4.99},{"date":"2022-05-11","close":3.93},{"date":"2022-05-12","close":3.7},{"date":"2022-05-13","close":3.76},{"date":"2022-05-16","close":3.76},{"date":"2022-05-17","close":4.26},{"date":"2022-05-18","close":4.12},{"date":"2022-05-19","close":3.99},{"date":"2022-05-20","close":4.01},{"date":"2022-05-23","close":3.75},{"date":"2022-05-24","close":3.56},{"date":"2022-05-25","close":3.8},{"date":"2022-05-26","close":4.02},{"date":"2022-05-27","close":4.15},{"date":"2022-05-31","close":4.36},{"date":"2022-06-01","close":4.31},{"date":"2022-06-02","close":4.46},{"date":"2022-06-03","close":4.54},{"date":"2022-06-06","close":4.3},{"date":"2022-06-07","close":4.31},{"date":"2022-06-08","close":4.22},{"date":"2022-06-09","close":4.01},{"date":"2022-06-10","close":3.84},{"date":"2022-06-13","close":3.61},{"date":"2022-06-14","close":3.52},{"date":"2022-06-15","close":3.79},{"date":"2022-06-16","close":3.81},{"date":"2022-06-17","close":3.9},{"date":"2022-06-21","close":3.68},{"date":"2022-06-22","close":3.54},{"date":"2022-06-23","close":3.32},{"date":"2022-06-24","close":3.17},{"date":"2022-06-27","close":3.16},{"date":"2022-06-28","close":3.01},{"date":"2022-06-29","close":2.93},{"date":"2022-06-30","close":3.04},{"date":"2022-07-01","close":3.13},{"date":"2022-07-05","close":3.34},{"date":"2022-07-06","close":3.12},{"date":"2022-07-07","close":3.31},{"date":"2022-07-08","close":3.33},{"date":"2022-07-11","close":3.16},{"date":"2022-07-12","close":3.21},{"date":"2022-07-13","close":3.19},{"date":"2022-07-14","close":3.15},{"date":"2022-07-15","close":3.25},{"date":"2022-07-18","close":3.3},{"date":"2022-07-19","close":3.3},{"date":"2022-07-20","close":3.56},{"date":"2022-07-21","close":3.56},{"date":"2022-07-22","close":3.28},{"date":"2022-07-25","close":3.25},{"date":"2022-07-26","close":3.15},{"date":"2022-07-27","close":3.33},{"date":"2022-07-28","close":3.36},{"date":"2022-07-29","close":3.3},{"date":"2022-08-01","close":3.4},{"date":"2022-08-02","close":3.5},{"date":"2022-08-03","close":3.5},{"date":"2022-08-04","close":3.53},{"date":"2022-08-05","close":3.44},{"date":"2022-08-08","close":3.36},{"date":"2022-08-09","close":3.31},{"date":"2022-08-10","close":3.43},{"date":"2022-08-11","close":3.86},{"date":"2022-08-12","close":3.95},{"date":"2022-08-15","close":3.58},{"date":"2022-08-16","close":3.46},{"date":"2022-08-17","close":3.18},{"date":"2022-08-18","close":3.01},{"date":"2022-08-19","close":2.92},{"date":"2022-08-22","close":2.8},{"date":"2022-08-23","close":2.94},{"date":"2022-08-24","close":2.94},{"date":"2022-08-25","close":2.97},{"date":"2022-08-26","close":2.91},{"date":"2022-08-29","close":2.75},{"date":"2022-08-30","close":2.79},{"date":"2022-08-31","close":2.76},{"date":"2022-09-01","close":2.79},{"date":"2022-09-02","close":2.84},{"date":"2022-09-06","close":2.72},{"date":"2022-09-07","close":2.86},{"date":"2022-09-08","close":3.01},{"date":"2022-09-09","close":3.1},{"date":"2022-09-12","close":3.2},{"date":"2022-09-13","close":2.99},{"date":"2022-09-14","close":3.01},{"date":"2022-09-15","close":2.98},{"date":"2022-09-16","close":2.67},{"date":"2022-09-19","close":2.77},{"date":"2022-09-20","close":2.68},{"date":"2022-09-21","close":2.68},{"date":"2022-09-22","close":2.64},{"date":"2022-09-23","close":2.4},{"date":"2022-09-26","close":2.52},{"date":"2022-09-27","close":2.5},{"date":"2022-09-28","close":2.5},{"date":"2022-09-29","close":2.34},{"date":"2022-09-30","close":2.38},{"date":"2022-10-03","close":2.49},{"date":"2022-10-04","close":2.82},{"date":"2022-10-05","close":2.76},{"date":"2022-10-06","close":2.81},{"date":"2022-10-07","close":2.67},{"date":"2022-10-10","close":2.76},{"date":"2022-10-11","close":2.63},{"date":"2022-10-12","close":2.48},{"date":"2022-10-13","close":2.49},{"date":"2022-10-14","close":2.4},{"date":"2022-10-17","close":2.51},{"date":"2022-10-18","close":2.41},{"date":"2022-10-19","close":2.38},{"date":"2022-10-20","close":2.29},{"date":"2022-10-21","close":2.28},{"date":"2022-10-24","close":2.24},{"date":"2022-10-25","close":2.39},{"date":"2022-10-26","close":2.32},{"date":"2022-10-27","close":2.38},{"date":"2022-10-28","close":2.61},{"date":"2022-10-31","close":2.74},{"date":"2022-11-01","close":2.69},{"date":"2022-11-02","close":2.66},{"date":"2022-11-03","close":2.65},{"date":"2022-11-04","close":2.65},{"date":"2022-11-07","close":2.81},{"date":"2022-11-08","close":2.62},{"date":"2022-11-09","close":2.28},{"date":"2022-11-10","close":2.4},{"date":"2022-11-11","close":2.46},{"date":"2022-11-14","close":2.5},{"date":"2022-11-15","close":2.6},{"date":"2022-11-16","close":2.59},{"date":"2022-11-17","close":2.43},{"date":"2022-11-18","close":2.38},{"date":"2022-11-21","close":2.22},{"date":"2022-11-22","close":2.22},{"date":"2022-11-23","close":2.21},{"date":"2022-11-25","close":2.25},{"date":"2022-11-28","close":2.16},{"date":"2022-11-29","close":2.11},{"date":"2022-11-30","close":2.12},{"date":"2022-12-01","close":2.03},{"date":"2022-12-02","close":2.04},{"date":"2022-12-05","close":2.01},{"date":"2022-12-06","close":1.98},{"date":"2022-12-07","close":1.97},{"date":"2022-12-08","close":2.0},{"date":"2022-12-09","close":2.05},{"date":"2022-12-12","close":2.02},{"date":"2022-12-13","close":2.02},{"date":"2022-12-14","close":1.96},{"date":"2022-12-15","close":2.05},{"date":"2022-12-16","close":2.08},{"date":"2022-12-19","close":2.0},{"date":"2022-12-20","close":1.95},{"date":"2022-12-21","close":1.99},{"date":"2022-12-22","close":1.96},{"date":"2022-12-23","close":1.92},{"date":"2022-12-27","close":1.81},{"date":"2022-12-28","close":1.68},{"date":"2022-12-29","close":1.84},{"date":"2022-12-30","close":1.98},{"date":"2023-01-03","close":2.13},{"date":"2023-01-04","close":2.18},{"date":"2023-01-05","close":2.13},{"date":"2023-01-06","close":2.09},{"date":"2023-01-09","close":2.1},{"date":"2023-01-10","close":2.12},{"date":"2023-01-11","close":2.26},{"date":"2023-01-12","close":2.71},{"date":"2023-01-13","close":2.65},{"date":"2023-01-17","close":2.7},{"date":"2023-01-18","close":2.48},{"date":"2023-01-19","close":2.47},{"date":"2023-01-20","close":2.59},{"date":"2023-01-23","close":2.49},{"date":"2023-01-24","close":2.45},{"date":"2023-01-25","close":2.42},{"date":"2023-01-26","close":2.39},{"date":"2023-01-27","close":2.63},{"date":"2023-01-30","close":2.5},{"date":"2023-01-31","close":2.56},{"date":"2023-02-01","close":2.6},{"date":"2023-02-02","close":2.65},{"date":"2023-02-03","close":2.69},{"date":"2023-02-06","close":2.56},{"date":"2023-02-07","close":2.54},{"date":"2023-02-08","close":2.7},{"date":"2023-02-09","close":2.53},{"date":"2023-02-10","close":2.59},{"date":"2023-02-13","close":2.64},{"date":"2023-02-14","close":2.54},{"date":"2023-02-15","close":3.78},{"date":"2023-02-16","close":3.87},{"date":"2023-02-17","close":3.95},{"date":"2023-02-21","close":3.92},{"date":"2023-02-22","close":3.9},{"date":"2023-02-23","close":3.81},{"date":"2023-02-24","close":3.46},{"date":"2023-02-27","close":3.89},{"date":"2023-02-28","close":3.88},{"date":"2023-03-01","close":3.6},{"date":"2023-03-02","close":3.76},{"date":"2023-03-03","close":3.71},{"date":"2023-03-06","close":3.77},{"date":"2023-03-07","close":3.77},{"date":"2023-03-08","close":3.94},{"date":"2023-03-09","close":3.66},{"date":"2023-03-10","close":3.34},{"date":"2023-03-13","close":3.38},{"date":"2023-03-14","close":3.55},{"date":"2023-03-15","close":3.29},{"date":"2023-03-16","close":3.21},{"date":"2023-03-17","close":3.08},{"date":"2023-03-20","close":3.0},{"date":"2023-03-21","close":3.01},{"date":"2023-03-22","close":2.87},{"date":"2023-03-23","close":2.97},{"date":"2023-03-24","close":2.77},{"date":"2023-03-27","close":2.73},{"date":"2023-03-28","close":2.65},{"date":"2023-03-29","close":2.59},{"date":"2023-03-30","close":2.74},{"date":"2023-03-31","close":3.03},{"date":"2023-04-03","close":2.99},{"date":"2023-04-04","close":2.85},{"date":"2023-04-05","close":2.73},{"date":"2023-04-06","close":2.81},{"date":"2023-04-10","close":2.87},{"date":"2023-04-11","close":2.85},{"date":"2023-04-12","close":2.72},{"date":"2023-04-13","close":2.77},{"date":"2023-04-14","close":2.87},{"date":"2023-04-17","close":2.97},{"date":"2023-04-18","close":2.94},{"date":"2023-04-19","close":3.01},{"date":"2023-04-20","close":2.99},{"date":"2023-04-21","close":3.0},{"date":"2023-04-24","close":3.06},{"date":"2023-04-25","close":2.94},{"date":"2023-04-26","close":2.87},{"date":"2023-04-27","close":2.98},{"date":"2023-04-28","close":3.23},{"date":"2023-05-01","close":3.02},{"date":"2023-05-02","close":2.93},{"date":"2023-05-03","close":2.78},{"date":"2023-05-04","close":2.74},{"date":"2023-05-05","close":2.92},{"date":"2023-05-08","close":3.07},{"date":"2023-05-09","close":3.05},{"date":"2023-05-10","close":3.03},{"date":"2023-05-11","close":2.88},{"date":"2023-05-12","close":2.73},{"date":"2023-05-15","close":2.62},{"date":"2023-05-16","close":2.59},{"date":"2023-05-17","close":2.69},{"date":"2023-05-18","close":2.74},{"date":"2023-05-19","close":2.6},{"date":"2023-05-22","close":2.66},{"date":"2023-05-23","close":2.58},{"date":"2023-05-24","close":2.51},{"date":"2023-05-25","close":2.43},{"date":"2023-05-26","close":2.41},{"date":"2023-05-30","close":2.43},{"date":"2023-05-31","close":2.44},{"date":"2023-06-01","close":2.45},{"date":"2023-06-02","close":2.48},{"date":"2023-06-05","close":2.46},{"date":"2023-06-06","close":2.54},{"date":"2023-06-07","close":2.45},{"date":"2023-06-08","close":2.53},{"date":"2023-06-09","close":2.5},{"date":"2023-06-12","close":2.5},{"date":"2023-06-13","close":2.6},{"date":"2023-06-14","close":2.59},{"date":"2023-06-15","close":2.68},{"date":"2023-06-16","close":2.82},{"date":"2023-06-20","close":2.71},{"date":"2023-06-21","close":2.56},{"date":"2023-06-22","close":2.46},{"date":"2023-06-23","close":2.59},{"date":"2023-06-26","close":2.51},{"date":"2023-06-27","close":2.57},{"date":"2023-06-28","close":2.54},{"date":"2023-06-29","close":2.61},{"date":"2023-06-30","close":2.55},{"date":"2023-07-03","close":2.63},{"date":"2023-07-05","close":2.55},{"date":"2023-07-06","close":2.46},{"date":"2023-07-07","close":2.52},{"date":"2023-07-10","close":2.69},{"date":"2023-07-11","close":2.87},{"date":"2023-07-12","close":3.06},{"date":"2023-07-13","close":3.06},{"date":"2023-07-14","close":3.38},{"date":"2023-07-17","close":3.54},{"date":"2023-07-18","close":3.77},{"date":"2023-07-19","close":3.76},{"date":"2023-07-20","close":3.65},{"date":"2023-07-21","close":3.5},{"date":"2023-07-24","close":3.34},{"date":"2023-07-25","close":3.36},{"date":"2023-07-26","close":3.27},{"date":"2023-07-27","close":3.22},{"date":"2023-07-28","close":3.44},{"date":"2023-07-31","close":3.64},{"date":"2023-08-01","close":3.65},{"date":"2023-08-02","close":3.53},{"date":"2023-08-03","close":3.42},{"date":"2023-08-04","close":3.39},{"date":"2023-08-07","close":3.43},{"date":"2023-08-08","close":3.42},{"date":"2023-08-09","close":3.39},{"date":"2023-08-10","close":3.54},{"date":"2023-08-11","close":3.56},{"date":"2023-08-14","close":3.31},{"date":"2023-08-15","close":3.09},{"date":"2023-08-16","close":2.98},{"date":"2023-08-17","close":3.11},{"date":"2023-08-18","close":3.2},{"date":"2023-08-21","close":3.27},{"date":"2023-08-22","close":3.09},{"date":"2023-08-23","close":3.27},{"date":"2023-08-24","close":3.06},{"date":"2023-08-25","close":3.07},{"date":"2023-08-28","close":3.24},{"date":"2023-08-29","close":3.24},{"date":"2023-08-30","close":3.26},{"date":"2023-08-31","close":3.22},{"date":"2023-09-01","close":3.32},{"date":"2023-09-05","close":3.23},{"date":"2023-09-06","close":3.24},{"date":"2023-09-07","close":3.23},{"date":"2023-09-08","close":3.1},{"date":"2023-09-11","close":3.21},{"date":"2023-09-12","close":3.11},{"date":"2023-09-13","close":3.4},{"date":"2023-09-14","close":4.12},{"date":"2023-09-15","close":3.3},{"date":"2023-09-18","close":3.35},{"date":"2023-09-19","close":3.26},{"date":"2023-09-20","close":3.18},{"date":"2023-09-21","close":2.96},{"date":"2023-09-22","close":2.94},{"date":"2023-09-25","close":2.75},{"date":"2023-09-26","close":2.89},{"date":"2023-09-27","close":2.87},{"date":"2023-09-28","close":2.87},{"date":"2023-09-29","close":2.89},{"date":"2023-10-02","close":2.85},{"date":"2023-10-03","close":2.75},{"date":"2023-10-04","close":2.81},{"date":"2023-10-05","close":2.87},{"date":"2023-10-06","close":2.87},{"date":"2023-10-09","close":2.78},{"date":"2023-10-10","close":2.83},{"date":"2023-10-11","close":2.8},{"date":"2023-10-12","close":2.65},{"date":"2023-10-13","close":2.66},{"date":"2023-10-16","close":2.79},{"date":"2023-10-17","close":2.86},{"date":"2023-10-18","close":2.75},{"date":"2023-10-19","close":2.66},{"date":"2023-10-20","close":2.62},{"date":"2023-10-23","close":2.66},{"date":"2023-10-24","close":2.7},{"date":"2023-10-25","close":2.7},{"date":"2023-10-26","close":2.64},{"date":"2023-10-27","close":2.62},{"date":"2023-10-30","close":2.66},{"date":"2023-10-31","close":2.68},{"date":"2023-11-01","close":2.74},{"date":"2023-11-02","close":2.8},{"date":"2023-11-03","close":2.91},{"date":"2023-11-06","close":2.85},{"date":"2023-11-07","close":2.64},{"date":"2023-11-08","close":2.49},{"date":"2023-11-09","close":2.5},{"date":"2023-11-10","close":2.44},{"date":"2023-11-13","close":2.46},{"date":"2023-11-14","close":2.54},{"date":"2023-11-15","close":2.58},{"date":"2023-11-16","close":2.47},{"date":"2023-11-17","close":2.48},{"date":"2023-11-20","close":2.5},{"date":"2023-11-21","close":2.49},{"date":"2023-11-22","close":2.52},{"date":"2023-11-24","close":2.54},{"date":"2023-11-27","close":2.56},{"date":"2023-11-28","close":2.59},{"date":"2023-11-29","close":2.57},{"date":"2023-11-30","close":2.56},{"date":"2023-12-01","close":2.67},{"date":"2023-12-04","close":2.67},{"date":"2023-12-05","close":2.78},{"date":"2023-12-06","close":2.76},{"date":"2023-12-07","close":2.88},{"date":"2023-12-08","close":2.99},{"date":"2023-12-11","close":2.92},{"date":"2023-12-12","close":2.83},{"date":"2023-12-13","close":2.89},{"date":"2023-12-14","close":3.02},{"date":"2023-12-15","close":2.76},{"date":"2023-12-18","close":2.8},{"date":"2023-12-19","close":2.95},{"date":"2023-12-20","close":3.02},{"date":"2023-12-21","close":2.98},{"date":"2023-12-22","close":2.94},{"date":"2023-12-26","close":3.01},{"date":"2023-12-27","close":2.96},{"date":"2023-12-28","close":2.91},{"date":"2023-12-29","close":2.85},{"date":"2024-01-02","close":2.96},{"date":"2024-01-03","close":3.05},{"date":"2024-01-04","close":3.0},{"date":"2024-01-05","close":2.95},{"date":"2024-01-08","close":3.02},{"date":"2024-01-09","close":3.02},{"date":"2024-01-10","close":3.09},{"date":"2024-01-11","close":2.91},{"date":"2024-01-12","close":2.89},{"date":"2024-01-16","close":2.78},{"date":"2024-01-17","close":2.71},{"date":"2024-01-18","close":2.73},{"date":"2024-01-19","close":2.74},{"date":"2024-01-22","close":2.93},{"date":"2024-01-23","close":2.93},{"date":"2024-01-24","close":2.82},{"date":"2024-01-25","close":2.91},{"date":"2024-01-26","close":2.86},{"date":"2024-01-29","close":2.86},{"date":"2024-01-30","close":2.82},{"date":"2024-01-31","close":2.9},{"date":"2024-02-01","close":2.92},{"date":"2024-02-02","close":2.95},{"date":"2024-02-05","close":2.87},{"date":"2024-02-06","close":3.04},{"date":"2024-02-07","close":2.96},{"date":"2024-02-08","close":3.03},{"date":"2024-02-09","close":3.04},{"date":"2024-02-12","close":3.1},{"date":"2024-02-13","close":2.96},{"date":"2024-02-14","close":3.01},{"date":"2024-02-15","close":2.99},{"date":"2024-02-16","close":2.99},{"date":"2024-02-20","close":2.94},{"date":"2024-02-21","close":2.94},{"date":"2024-02-22","close":2.9},{"date":"2024-02-23","close":3.04},{"date":"2024-02-26","close":3.21},{"date":"2024-02-27","close":3.43},{"date":"2024-02-28","close":3.36},{"date":"2024-02-29","close":3.23},{"date":"2024-03-01","close":3.09},{"date":"2024-03-04","close":3.04},{"date":"2024-03-05","close":3.04},{"date":"2024-03-06","close":3.17},{"date":"2024-03-07","close":3.06},{"date":"2024-03-08","close":3.0},{"date":"2024-03-11","close":3.11},{"date":"2024-03-12","close":3.17},{"date":"2024-03-13","close":3.32},{"date":"2024-03-14","close":3.2},{"date":"2024-03-15","close":3.35},{"date":"2024-03-18","close":3.51},{"date":"2024-03-19","close":3.83},{"date":"2024-03-20","close":3.92},{"date":"2024-03-21","close":4.24},{"date":"2024-03-22","close":4.48},{"date":"2024-03-25","close":4.48},{"date":"2024-03-26","close":4.25},{"date":"2024-03-27","close":4.41},{"date":"2024-03-28","close":4.39},{"date":"2024-04-01","close":4.37},{"date":"2024-04-02","close":4.28},{"date":"2024-04-03","close":4.36},{"date":"2024-04-04","close":4.31},{"date":"2024-04-05","close":4.37},{"date":"2024-04-08","close":4.41},{"date":"2024-04-09","close":4.05},{"date":"2024-04-10","close":3.8},{"date":"2024-04-11","close":3.86},{"date":"2024-04-12","close":3.86},{"date":"2024-04-15","close":3.56},{"date":"2024-04-16","close":3.52},{"date":"2024-04-17","close":3.41},{"date":"2024-04-18","close":3.57},{"date":"2024-04-19","close":3.54},{"date":"2024-04-22","close":3.75},{"date":"2024-04-23","close":3.83},{"date":"2024-04-24","close":3.83},{"date":"2024-04-25","close":3.85},{"date":"2024-04-26","close":3.96},{"date":"2024-04-29","close":3.8},{"date":"2024-04-30","close":3.78},{"date":"2024-05-01","close":3.92},{"date":"2024-05-02","close":4.05},{"date":"2024-05-03","close":4.19},{"date":"2024-05-06","close":4.06},{"date":"2024-05-07","close":4.06},{"date":"2024-05-08","close":4.28},{"date":"2024-05-09","close":4.37},{"date":"2024-05-10","close":4.67},{"date":"2024-05-13","close":4.83},{"date":"2024-05-14","close":5.0},{"date":"2024-05-15","close":4.98},{"date":"2024-05-16","close":4.87},{"date":"2024-05-17","close":4.86},{"date":"2024-05-20","close":4.96},{"date":"2024-05-21","close":4.99},{"date":"2024-05-22","close":4.8},{"date":"2024-05-23","close":4.78},{"date":"2024-05-24","close":5.03},{"date":"2024-05-28","close":5.17},{"date":"2024-05-29","close":5.19},{"date":"2024-05-30","close":5.09},{"date":"2024-05-31","close":5.14},{"date":"2024-06-03","close":5.04},{"date":"2024-06-04","close":5.15},{"date":"2024-06-05","close":5.17},{"date":"2024-06-06","close":5.37},{"date":"2024-06-07","close":5.25},{"date":"2024-06-10","close":6.3},{"date":"2024-06-11","close":5.89},{"date":"2024-06-12","close":6.02},{"date":"2024-06-13","close":6.58},{"date":"2024-06-14","close":6.02},{"date":"2024-06-17","close":5.9},{"date":"2024-06-18","close":6.1},{"date":"2024-06-20","close":5.76},{"date":"2024-06-21","close":5.83},{"date":"2024-06-24","close":6.46},{"date":"2024-06-25","close":6.36},{"date":"2024-06-26","close":6.55},{"date":"2024-06-27","close":6.84},{"date":"2024-06-28","close":7.17},{"date":"2024-07-01","close":6.94},{"date":"2024-07-02","close":6.91},{"date":"2024-07-03","close":6.99},{"date":"2024-07-05","close":6.85},{"date":"2024-07-08","close":6.92},{"date":"2024-07-09","close":6.99},{"date":"2024-07-10","close":7.1},{"date":"2024-07-11","close":7.45},{"date":"2024-07-12","close":7.72},{"date":"2024-07-15","close":8.09},{"date":"2024-07-16","close":7.66},{"date":"2024-07-17","close":7.7},{"date":"2024-07-18","close":7.04},{"date":"2024-07-19","close":6.98},{"date":"2024-07-22","close":6.89},{"date":"2024-07-23","close":7.21},{"date":"2024-07-24","close":6.86},{"date":"2024-07-25","close":6.92},{"date":"2024-07-26","close":7.24},{"date":"2024-07-29","close":6.97},{"date":"2024-07-30","close":6.97},{"date":"2024-07-31","close":7.08},{"date":"2024-08-01","close":6.58},{"date":"2024-08-02","close":6.27},{"date":"2024-08-05","close":5.89},{"date":"2024-08-06","close":6.14},{"date":"2024-08-07","close":5.75},{"date":"2024-08-08","close":5.16},{"date":"2024-08-09","close":5.39},{"date":"2024-08-12","close":5.37},{"date":"2024-08-13","close":5.57},{"date":"2024-08-14","close":5.33},{"date":"2024-08-15","close":5.89},{"date":"2024-08-16","close":6.75},{"date":"2024-08-19","close":6.92},{"date":"2024-08-20","close":6.43},{"date":"2024-08-21","close":6.64},{"date":"2024-08-22","close":6.49},{"date":"2024-08-23","close":6.72},{"date":"2024-08-26","close":6.93},{"date":"2024-08-27","close":6.9},{"date":"2024-08-28","close":6.46},{"date":"2024-08-29","close":6.67},{"date":"2024-08-30","close":6.75},{"date":"2024-09-03","close":6.34},{"date":"2024-09-04","close":6.25},{"date":"2024-09-05","close":6.07},{"date":"2024-09-06","close":5.72},{"date":"2024-09-09","close":5.9},{"date":"2024-09-10","close":5.88},{"date":"2024-09-11","close":6.24},{"date":"2024-09-12","close":6.37},{"date":"2024-09-13","close":6.49},{"date":"2024-09-16","close":6.44},{"date":"2024-09-17","close":6.26},{"date":"2024-09-18","close":6.31},{"date":"2024-09-19","close":6.45},{"date":"2024-09-20","close":6.63},{"date":"2024-09-23","close":6.5},{"date":"2024-09-24","close":6.39},{"date":"2024-09-25","close":6.95},{"date":"2024-09-26","close":6.92},{"date":"2024-09-27","close":7.14},{"date":"2024-09-30","close":6.87},{"date":"2024-10-01","close":6.41},{"date":"2024-10-02","close":6.8},{"date":"2024-10-03","close":6.68},{"date":"2024-10-04","close":7.24},{"date":"2024-10-07","close":7.69},{"date":"2024-10-08","close":7.56},{"date":"2024-10-09","close":7.55},{"date":"2024-10-10","close":7.53},{"date":"2024-10-11","close":7.75},{"date":"2024-10-14","close":7.88},{"date":"2024-10-15","close":7.76},{"date":"2024-10-16","close":8.39},{"date":"2024-10-17","close":8.48},{"date":"2024-10-18","close":8.52},{"date":"2024-10-21","close":9.1},{"date":"2024-10-22","close":8.9},{"date":"2024-10-23","close":8.77},{"date":"2024-10-24","close":8.83},{"date":"2024-10-25","close":8.59},{"date":"2024-10-28","close":9.19},{"date":"2024-10-29","close":8.33},{"date":"2024-10-30","close":7.9},{"date":"2024-10-31","close":7.69},{"date":"2024-11-01","close":7.76},{"date":"2024-11-04","close":7.65},{"date":"2024-11-05","close":8.0},{"date":"2024-11-06","close":8.58},{"date":"2024-11-07","close":8.51},{"date":"2024-11-08","close":9.02},{"date":"2024-11-11","close":10.38},{"date":"2024-11-12","close":10.06},{"date":"2024-11-13","close":10.27},{"date":"2024-11-14","close":10.25},{"date":"2024-11-15","close":10.39},{"date":"2024-11-18","close":10.81},{"date":"2024-11-19","close":11.64},{"date":"2024-11-20","close":11.02},{"date":"2024-11-21","close":11.68},{"date":"2024-11-22","close":13.17},{"date":"2024-11-25","close":13.77},{"date":"2024-11-26","close":13.78},{"date":"2024-11-27","close":13.49},{"date":"2024-11-29","close":13.96},{"date":"2024-12-02","close":13.27},{"date":"2024-12-03","close":13.12},{"date":"2024-12-04","close":13.18},{"date":"2024-12-05","close":13.3},{"date":"2024-12-06","close":14.07},{"date":"2024-12-09","close":12.23},{"date":"2024-12-10","close":11.84},{"date":"2024-12-11","close":11.67},{"date":"2024-12-12","close":11.55},{"date":"2024-12-13","close":12.03},{"date":"2024-12-16","close":13.62},{"date":"2024-12-17","close":13.65},{"date":"2024-12-18","close":12.47},{"date":"2024-12-19","close":12.7},{"date":"2024-12-20","close":13.89},{"date":"2024-12-23","close":14.06},{"date":"2024-12-24","close":15.07},{"date":"2024-12-26","close":17.09},{"date":"2024-12-27","close":17.12},{"date":"2024-12-30","close":17.65},{"date":"2024-12-31","close":16.46},{"date":"2025-01-02","close":17.04},{"date":"2025-01-03","close":18.09},{"date":"2025-01-06","close":17.46},{"date":"2025-01-07","close":16.81},{"date":"2025-01-08","close":16.21},{"date":"2025-01-10","close":15.51},{"date":"2025-01-13","close":13.94},{"date":"2025-01-14","close":13.78},{"date":"2025-01-15","close":14.47},{"date":"2025-01-16","close":14.57},{"date":"2025-01-17","close":14.75},{"date":"2025-01-21","close":22.33},{"date":"2025-01-22","close":21.65},{"date":"2025-01-23","close":22.05},{"date":"2025-01-24","close":21.24},{"date":"2025-01-27","close":21.81},{"date":"2025-01-28","close":22.0},{"date":"2025-01-29","close":22.22},{"date":"2025-01-30","close":22.77},{"date":"2025-01-31","close":23.92},{"date":"2025-02-03","close":22.19},{"date":"2025-02-04","close":23.89},{"date":"2025-02-05","close":23.54},{"date":"2025-02-06","close":21.74},{"date":"2025-02-07","close":20.93},{"date":"2025-02-10","close":23.65},{"date":"2025-02-11","close":21.93},{"date":"2025-02-12","close":24.99},{"date":"2025-02-13","close":25.66},{"date":"2025-02-14","close":23.62},{"date":"2025-02-18","close":23.58},{"date":"2025-02-19","close":21.72},{"date":"2025-02-20","close":20.0},{"date":"2025-02-21","close":17.91},{"date":"2025-02-24","close":16.42},{"date":"2025-02-25","close":14.34},{"date":"2025-02-26","close":14.5},{"date":"2025-02-27","close":14.03},{"date":"2025-02-28","close":13.97},{"date":"2025-03-03","close":12.31},{"date":"2025-03-04","close":12.51},{"date":"2025-03-05","close":14.12},{"date":"2025-03-06","close":12.36},{"date":"2025-03-07","close":12.06},{"date":"2025-03-10","close":11.26},{"date":"2025-03-11","close":10.31},{"date":"2025-03-12","close":9.94},{"date":"2025-03-13","close":9.38},{"date":"2025-03-14","close":10.6},{"date":"2025-03-17","close":10.98},{"date":"2025-03-18","close":10.95},{"date":"2025-03-19","close":11.42},{"date":"2025-03-20","close":11.29},{"date":"2025-03-21","close":11.47},{"date":"2025-03-24","close":11.53},{"date":"2025-03-25","close":11.76},{"date":"2025-03-26","close":11.05},{"date":"2025-03-27","close":9.86},{"date":"2025-03-28","close":8.81},{"date":"2025-03-31","close":8.29},{"date":"2025-04-01","close":8.54},{"date":"2025-04-02","close":9.21},{"date":"2025-04-03","close":8.72},{"date":"2025-04-04","close":7.51},{"date":"2025-04-07","close":7.85},{"date":"2025-04-08","close":7.71},{"date":"2025-04-09","close":9.97},{"date":"2025-04-10","close":9.37},{"date":"2025-04-11","close":9.24},{"date":"2025-04-14","close":9.08},{"date":"2025-04-15","close":10.18},{"date":"2025-04-16","close":9.83},{"date":"2025-04-17","close":10.11},{"date":"2025-04-21","close":9.33},{"date":"2025-04-22","close":9.43},{"date":"2025-04-23","close":10.17},{"date":"2025-04-24","close":10.97},{"date":"2025-04-25","close":11.2},{"date":"2025-04-28","close":11.19},{"date":"2025-04-29","close":11.23},{"date":"2025-04-30","close":10.78},{"date":"2025-05-01","close":10.95},{"date":"2025-05-02","close":12.18},{"date":"2025-05-05","close":11.45},{"date":"2025-05-06","close":11.41},{"date":"2025-05-07","close":11.17},{"date":"2025-05-08","close":11.47},{"date":"2025-05-09","close":11.31},{"date":"2025-05-12","close":10.56},{"date":"2025-05-13","close":11.39},{"date":"2025-05-14","close":11.58},{"date":"2025-05-15","close":12.93},{"date":"2025-05-16","close":12.23},{"date":"2025-05-19","close":12.3},{"date":"2025-05-20","close":12.29},{"date":"2025-05-21","close":11.53},{"date":"2025-05-22","close":12.71},{"date":"2025-05-23","close":13.0},{"date":"2025-05-27","close":15.93},{"date":"2025-05-28","close":15.49},{"date":"2025-05-29","close":14.43},{"date":"2025-05-30","close":14.31},{"date":"2025-06-02","close":13.93},{"date":"2025-06-03","close":14.84},{"date":"2025-06-04","close":17.02},{"date":"2025-06-05","close":17.68},{"date":"2025-06-06","close":18.45},{"date":"2025-06-09","close":19.96},{"date":"2025-06-10","close":18.18},{"date":"2025-06-11","close":20.06},{"date":"2025-06-12","close":19.32},{"date":"2025-06-13","close":19.08},{"date":"2025-06-16","close":20.57},{"date":"2025-06-17","close":16.7},{"date":"2025-06-18","close":16.61},{"date":"2025-06-20","close":15.86},{"date":"2025-06-23","close":15.36},{"date":"2025-06-24","close":16.53},{"date":"2025-06-25","close":16.02},{"date":"2025-06-26","close":16.96},{"date":"2025-06-27","close":16.12},{"date":"2025-06-30","close":16.3},{"date":"2025-07-01","close":15.31},{"date":"2025-07-02","close":15.6},{"date":"2025-07-03","close":15.99},{"date":"2025-07-07","close":15.48},{"date":"2025-07-08","close":15.15},{"date":"2025-07-09","close":15.78},{"date":"2025-07-10","close":15.65},{"date":"2025-07-11","close":16.64},{"date":"2025-07-14","close":17.73},{"date":"2025-07-15","close":16.98},{"date":"2025-07-16","close":17.5},{"date":"2025-07-17","close":19.09},{"date":"2025-07-18","close":19.41},{"date":"2025-07-21","close":17.37},{"date":"2025-07-22","close":16.36},{"date":"2025-07-23","close":16.92},{"date":"2025-07-24","close":16.02},{"date":"2025-07-25","close":16.07},{"date":"2025-07-28","close":15.47},{"date":"2025-07-29","close":14.46},{"date":"2025-07-30","close":14.06},{"date":"2025-07-31","close":14.29},{"date":"2025-08-01","close":13.87},{"date":"2025-08-04","close":14.77},{"date":"2025-08-05","close":14.71},{"date":"2025-08-06","close":13.7},{"date":"2025-08-07","close":9.47},{"date":"2025-08-08","close":8.99},{"date":"2025-08-11","close":8.82},{"date":"2025-08-12","close":9.42},{"date":"2025-08-13","close":9.66},{"date":"2025-08-14","close":9.09},{"date":"2025-08-15","close":8.94},{"date":"2025-08-18","close":9.04},{"date":"2025-08-19","close":8.84},{"date":"2025-08-20","close":8.7},{"date":"2025-08-21","close":8.7},{"date":"2025-08-22","close":9.1},{"date":"2025-08-25","close":8.94},{"date":"2025-08-26","close":9.29},{"date":"2025-08-27","close":8.99},{"date":"2025-08-28","close":9.2},{"date":"2025-08-29","close":8.91},{"date":"2025-09-02","close":8.92},{"date":"2025-09-03","close":8.32},{"date":"2025-09-04","close":8.21},{"date":"2025-09-05","close":8.32},{"date":"2025-09-08","close":8.39},{"date":"2025-09-09","close":8.16},{"date":"2025-09-10","close":8.23},{"date":"2025-09-11","close":8.45},{"date":"2025-09-12","close":8.69},{"date":"2025-09-15","close":9.06},{"date":"2025-09-16","close":9.0},{"date":"2025-09-17","close":7.87},{"date":"2025-09-18","close":8.01},{"date":"2025-09-19","close":7.95},{"date":"2025-09-22","close":8.11},{"date":"2025-09-23","close":9.22},{"date":"2025-09-24","close":9.35},{"date":"2025-09-25","close":8.96},{"date":"2025-09-26","close":8.83},{"date":"2025-09-29","close":8.93},{"date":"2025-09-30","close":8.99},{"date":"2025-10-01","close":9.16},{"date":"2025-10-02","close":10.36},{"date":"2025-10-03","close":10.73},{"date":"2025-10-06","close":11.22},{"date":"2025-10-07","close":10.97},{"date":"2025-10-08","close":9.79},{"date":"2025-10-09","close":9.65},{"date":"2025-10-10","close":8.74},{"date":"2025-10-13","close":9.06},{"date":"2025-10-14","close":9.54},{"date":"2025-10-15","close":8.94},{"date":"2025-10-16","close":8.55},{"date":"2025-10-17","close":7.97},{"date":"2025-10-20","close":8.25},{"date":"2025-10-21","close":7.97},{"date":"2025-10-22","close":7.64},{"date":"2025-10-23","close":7.74},{"date":"2025-10-24","close":8.0},{"date":"2025-10-27","close":8.24},{"date":"2025-10-28","close":7.85},{"date":"2025-10-29","close":7.85},{"date":"2025-10-30","close":7.64},{"date":"2025-10-31","close":7.87},{"date":"2025-11-03","close":7.37},{"date":"2025-11-04","close":6.95},{"date":"2025-11-05","close":7.3},{"date":"2025-11-06","close":5.98},{"date":"2025-11-07","close":6.56},{"date":"2025-11-10","close":6.17},{"date":"2025-11-11","close":6.13},{"date":"2025-11-12","close":5.97},{"date":"2025-11-13","close":5.56},{"date":"2025-11-14","close":5.41},{"date":"2025-11-17","close":5.47},{"date":"2025-11-18","close":5.43},{"date":"2025-11-19","close":5.48},{"date":"2025-11-20","close":5.06},{"date":"2025-11-21","close":5.3},{"date":"2025-11-24","close":5.39},{"date":"2025-11-25","close":5.41},{"date":"2025-11-26","close":5.37},{"date":"2025-11-28","close":5.51},{"date":"2025-12-01","close":5.12},{"date":"2025-12-02","close":5.22},{"date":"2025-12-03","close":5.57},{"date":"2025-12-04","close":6.14},{"date":"2025-12-05","close":6.39},{"date":"2025-12-08","close":6.82},{"date":"2025-12-09","close":7.29},{"date":"2025-12-10","close":7.48},{"date":"2025-12-11","close":7.67},{"date":"2025-12-12","close":7.29},{"date":"2025-12-15","close":6.89},{"date":"2025-12-16","close":6.59},{"date":"2025-12-17","close":6.44},{"date":"2025-12-18","close":7.02},{"date":"2025-12-19","close":8.0},{"date":"2025-12-22","close":8.52},{"date":"2025-12-23","close":8.01},{"date":"2025-12-24","close":7.82},{"date":"2025-12-26","close":7.15},{"date":"2025-12-29","close":7.0},{"date":"2025-12-30","close":7.94},{"date":"2025-12-31","close":7.6},{"date":"2026-01-02","close":9.03},{"date":"2026-01-05","close":10.26},{"date":"2026-01-06","close":10.64},{"date":"2026-01-07","close":9.83},{"date":"2026-01-08","close":10.28},{"date":"2026-01-09","close":10.98},{"date":"2026-01-12","close":10.66},{"date":"2026-01-13","close":10.14},{"date":"2026-01-14","close":11.02},{"date":"2026-01-15","close":10.86},{"date":"2026-01-16","close":11.71},{"date":"2026-01-20","close":10.66},{"date":"2026-01-21","close":10.2},{"date":"2026-01-22","close":11.98},{"date":"2026-01-23","close":12.52},{"date":"2026-01-26","close":10.96},{"date":"2026-01-27","close":14.2},{"date":"2026-01-28","close":13.29},{"date":"2026-01-29","close":12.81},{"date":"2026-01-30","close":11.75},{"date":"2026-02-02","close":10.88},{"date":"2026-02-03","close":11.26},{"date":"2026-02-04","close":10.03},{"date":"2026-02-05","close":8.8},{"date":"2026-02-06","close":10.04},{"date":"2026-02-09","close":10.09},{"date":"2026-02-10","close":9.38},{"date":"2026-02-11","close":9.01},{"date":"2026-02-12","close":7.89},{"date":"2026-02-13","close":8.02},{"date":"2026-02-17","close":8.0},{"date":"2026-02-18","close":8.4},{"date":"2026-02-19","close":8.6},{"date":"2026-02-20","close":7.99},{"date":"2026-02-23","close":8.12},{"date":"2026-02-24","close":8.42},{"date":"2026-02-25","close":8.62},{"date":"2026-02-26","close":9.55},{"date":"2026-02-27","close":9.07},{"date":"2026-03-02","close":9.52},{"date":"2026-03-03","close":8.95},{"date":"2026-03-04","close":9.28},{"date":"2026-03-05","close":9.07},{"date":"2026-03-06","close":8.55},{"date":"2026-03-09","close":9.65},{"date":"2026-03-10","close":9.23},{"date":"2026-03-11","close":9.46},{"date":"2026-03-12","close":9.48},{"date":"2026-03-13","close":9.59},{"date":"2026-03-16","close":9.54},{"date":"2026-03-17","close":10.13},{"date":"2026-03-18","close":9.55},{"date":"2026-03-19","close":9.63},{"date":"2026-03-20","close":9.2},{"date":"2026-03-23","close":9.38},{"date":"2026-03-24","close":9.05},{"date":"2026-03-25","close":9.16},{"date":"2026-03-26","close":8.87},{"date":"2026-03-27","close":8.16},{"date":"2026-03-30","close":7.71},{"date":"2026-03-31","close":8.5},{"date":"2026-04-01","close":9.08},{"date":"2026-04-02","close":9.73},{"date":"2026-04-06","close":9.91},{"date":"2026-04-07","close":9.65},{"date":"2026-04-08","close":9.61},{"date":"2026-04-09","close":9.22},{"date":"2026-04-10","close":9.29},{"date":"2026-04-13","close":9.99},{"date":"2026-04-14","close":9.81},{"date":"2026-04-15","close":9.91},{"date":"2026-04-16","close":11.22},{"date":"2026-04-17","close":10.34},{"date":"2026-04-20","close":10.21},{"date":"2026-04-21","close":10.31},{"date":"2026-04-22","close":11.93},{"date":"2026-04-23","close":10.04},{"date":"2026-04-24","close":9.68},{"date":"2026-04-27","close":9.33},{"date":"2026-04-28","close":9.04},{"date":"2026-04-29","close":8.6},{"date":"2026-04-30","close":9.19},{"date":"2026-05-01","close":9.34},{"date":"2026-05-04","close":8.64},{"date":"2026-05-05","close":8.69},{"date":"2026-05-06","close":9.64},{"date":"2026-05-07","close":9.2},{"date":"2026-05-08","close":11.07},{"date":"2026-05-11","close":12.16},{"date":"2026-05-12","close":11.56},{"date":"2026-05-13","close":11.46},{"date":"2026-05-14","close":13.99},{"date":"2026-05-15","close":14.06},{"date":"2026-05-18","close":13.96},{"date":"2026-05-19","close":13.91},{"date":"2026-05-20","close":14.77},{"date":"2026-05-21","close":15.35},{"date":"2026-05-22","close":17.49},{"date":"2026-05-26","close":22.04},{"date":"2026-05-27","close":24.0},{"date":"2026-05-28","close":25.9},{"date":"2026-05-29","close":24.57},{"date":"2026-06-01","close":20.68},{"date":"2026-06-02","close":20.58},{"date":"2026-06-03","close":18.62},{"date":"2026-06-04","close":21.43},{"date":"2026-06-05","close":18.45},{"date":"2026-06-08","close":18.57},{"date":"2026-06-09","close":15.75},{"date":"2026-06-10","close":14.87},{"date":"2026-06-11","close":17.09},{"date":"2026-06-12","close":15.12},{"date":"2026-06-15","close":14.83},{"date":"2026-06-16","close":13.5},{"date":"2026-06-17","close":14.36},{"date":"2026-06-18","close":14.35},{"date":"2026-06-22","close":13.02},{"date":"2026-06-23","close":12.22},{"date":"2026-06-24","close":11.38},{"date":"2026-06-25","close":10.8},{"date":"2026-06-26","close":10.93},{"date":"2026-06-29","close":11.69},{"date":"2026-06-30","close":12.23},{"date":"2026-07-01","close":11.97},{"date":"2026-07-02","close":11.31},{"date":"2026-07-06","close":11.36},{"date":"2026-07-07","close":10.21},{"date":"2026-07-08","close":10.58},{"date":"2026-07-09","close":10.47},{"date":"2026-07-10","close":10.18},{"date":"2026-07-13","close":9.59},{"date":"2026-07-14","close":9.74},{"date":"2026-07-15","close":9.36},{"date":"2026-07-16","close":8.45},{"date":"2026-07-17","close":8.45},{"date":"2026-07-20","close":8.6},{"date":"2026-07-21","close":9.42},{"date":"2026-07-22","close":8.99},{"date":"2026-07-23","close":9.28},{"date":"2026-07-24","close":8.69},{"date":"2026-07-27","close":8.83},{"date":"2026-07-28","close":8.57},{"date":"2026-07-29","close":7.78},{"date":"2026-07-30","close":8.47},{"date":"2026-07-31","close":8.62},{"date":"2026-08-03","close":9.64},{"date":"2026-08-04","close":10.63},{"date":"2026-08-05","close":10.72},{"date":"2026-08-06","close":11.83},{"date":"2026-08-07","close":13.59},{"date":"2026-08-10","close":13.12},{"date":"2026-08-11","close":13.51},{"date":"2026-08-12","close":13.49},{"date":"2026-08-13","close":13.2},{"date":"2026-08-14","close":13.58},{"date":"2026-08-17","close":13.41},{"date":"2026-08-18","close":12.94},{"date":"2026-08-19","close":12.4},{"date":"2026-08-20","close":11.77},{"date":"2026-08-21","close":12.02},{"date":"2026-08-24","close":11.38},{"date":"2026-08-25","close":11.48},{"date":"2026-08-26","close":11.27},{"date":"2026-08-27","close":11.27},{"date":"2026-08-28","close":10.87},{"date":"2026-08-31","close":10.7},{"date":"2026-09-01","close":10.26},{"date":"2026-09-02","close":10.33},{"date":"2026-09-03","close":10.37},{"date":"2026-09-04","close":10.53},{"date":"2026-09-08","close":11.23},{"date":"2026-09-09","close":10.7},{"date":"2026-09-10","close":10.87},{"date":"2026-09-11","close":10.62},{"date":"2026-09-14","close":10.49},{"date":"2026-09-15","close":10.75},{"date":"2026-09-16","close":10.79},{"date":"2026-09-17","close":11.55},{"date":"2026-09-18","close":10.74},{"date":"2026-09-21","close":11.6},{"date":"2026-09-22","close":11.76},{"date":"2026-09-23","close":11.27},{"date":"2026-09-24","close":11.6},{"date":"2026-09-25","close":11.62},{"date":"2026-09-28","close":11.2},{"date":"2026-09-29","close":10.73},{"date":"2026-09-30","close":10.44},{"date":"2026-10-01","close":10.57},{"date":"2026-10-02","close":10.88},{"date":"2026-10-05","close":10.43},{"date":"2026-10-06","close":10.62},{"date":"2026-10-07","close":10.24},{"date":"2026-10-08","close":9.76},{"date":"2026-10-09","close":9.58},{"date":"2026-10-12","close":9.22},{"date":"2026-10-13","close":9.16},{"date":"2026-10-14","close":8.62},{"date":"2026-10-15","close":8.91},{"date":"2026-10-16","close":8.39},{"date":"2026-10-19","close":8.46},{"date":"2026-10-20","close":8.3},{"date":"2026-10-21","close":8.56},{"date":"2026-10-22","close":8.135}],"chart_data":[{"date":"2024-10-23","open":9.0,"high":9.36,"low":8.59,"close":8.77,"volume":454069,"rsi_14":81.57,"sma_20":7.7,"sma_60":6.75,"sma_120":6.37},{"date":"2024-10-24","open":8.87,"high":9.27,"low":8.71,"close":8.83,"volume":346730,"rsi_14":78.29,"sma_20":7.79,"sma_60":6.78,"sma_120":6.41},{"date":"2024-10-25","open":8.9,"high":9.05,"low":8.55,"close":8.59,"volume":320534,"rsi_14":67.31,"sma_20":7.87,"sma_60":6.82,"sma_120":6.45},{"date":"2024-10-28","open":8.65,"high":9.26,"low":8.52,"close":9.19,"volume":457276,"rsi_14":76.55,"sma_20":7.98,"sma_60":6.86,"sma_120":6.49},{"date":"2024-10-29","open":8.82,"high":8.97,"low":8.32,"close":8.33,"volume":643663,"rsi_14":59.95,"sma_20":8.08,"sma_60":6.91,"sma_120":6.53},{"date":"2024-10-30","open":8.33,"high":8.59,"low":7.88,"close":7.9,"volume":566755,"rsi_14":54.27,"sma_20":8.13,"sma_60":6.93,"sma_120":6.55},{"date":"2024-10-31","open":7.91,"high":7.96,"low":7.5,"close":7.69,"volume":403445,"rsi_14":49.31,"sma_20":8.18,"sma_60":6.97,"sma_120":6.58},{"date":"2024-11-01","open":7.77,"high":8.12,"low":7.7,"close":7.76,"volume":480291,"rsi_14":48.59,"sma_20":8.21,"sma_60":7.01,"sma_120":6.6},{"date":"2024-11-04","open":7.75,"high":8.0,"low":7.64,"close":7.65,"volume":333640,"rsi_14":48.71,"sma_20":8.21,"sma_60":7.05,"sma_120":6.63},{"date":"2024-11-05","open":7.8,"high":8.07,"low":7.7,"close":8.0,"volume":254582,"rsi_14":45.09,"sma_20":8.23,"sma_60":7.09,"sma_120":6.65},{"date":"2024-11-06","open":8.49,"high":8.67,"low":8.05,"close":8.58,"volume":689806,"rsi_14":51.12,"sma_20":8.28,"sma_60":7.14,"sma_120":6.68},{"date":"2024-11-07","open":7.8,"high":8.96,"low":7.47,"close":8.51,"volume":887996,"rsi_14":49.89,"sma_20":8.33,"sma_60":7.2,"sma_120":6.71},{"date":"2024-11-08","open":8.74,"high":9.1,"low":8.45,"close":9.02,"volume":490313,"rsi_14":49.1,"sma_20":8.39,"sma_60":7.25,"sma_120":6.75},{"date":"2024-11-11","open":9.4,"high":10.5,"low":9.35,"close":10.38,"volume":1544177,"rsi_14":63.26,"sma_20":8.52,"sma_60":7.31,"sma_120":6.79},{"date":"2024-11-12","open":10.25,"high":10.41,"low":9.69,"close":10.06,"volume":790308,"rsi_14":61.18,"sma_20":8.63,"sma_60":7.36,"sma_120":6.84},{"date":"2024-11-13","open":10.45,"high":10.85,"low":9.99,"close":10.27,"volume":1172512,"rsi_14":62.16,"sma_20":8.73,"sma_60":7.42,"sma_120":6.88},{"date":"2024-11-14","open":10.51,"high":10.77,"low":10.17,"close":10.25,"volume":776539,"rsi_14":64.56,"sma_20":8.81,"sma_60":7.48,"sma_120":6.92},{"date":"2024-11-15","open":10.14,"high":10.58,"low":9.58,"close":10.39,"volume":668596,"rsi_14":61.45,"sma_20":8.91,"sma_60":7.55,"sma_120":6.97},{"date":"2024-11-18","open":10.62,"high":11.35,"low":10.42,"close":10.81,"volume":718099,"rsi_14":75.83,"sma_20":8.99,"sma_60":7.62,"sma_120":7.02},{"date":"2024-11-19","open":10.69,"high":11.72,"low":10.51,"close":11.64,"volume":823162,"rsi_14":85.96,"sma_20":9.13,"sma_60":7.7,"sma_120":7.07},{"date":"2024-11-20","open":11.68,"high":11.89,"low":10.87,"close":11.02,"volume":635854,"rsi_14":79.68,"sma_20":9.24,"sma_60":7.76,"sma_120":7.12},{"date":"2024-11-21","open":11.12,"high":11.82,"low":10.61,"close":11.68,"volume":505744,"rsi_14":81.61,"sma_20":9.39,"sma_60":7.85,"sma_120":7.17},{"date":"2024-11-22","open":12.33,"high":13.74,"low":12.0,"close":13.17,"volume":1191163,"rsi_14":86.41,"sma_20":9.62,"sma_60":7.96,"sma_120":7.24},{"date":"2024-11-25","open":14.17,"high":14.24,"low":13.21,"close":13.77,"volume":1084551,"rsi_14":86.85,"sma_20":9.84,"sma_60":8.08,"sma_120":7.31},{"date":"2024-11-26","open":13.85,"high":14.4,"low":13.5,"close":13.78,"volume":1209450,"rsi_14":85.81,"sma_20":10.12,"sma_60":8.2,"sma_120":7.38},{"date":"2024-11-27","open":13.94,"high":14.25,"low":12.84,"close":13.49,"volume":774132,"rsi_14":83.29,"sma_20":10.4,"sma_60":8.32,"sma_120":7.45},{"date":"2024-11-29","open":13.88,"high":14.9,"low":13.8,"close":13.96,"volume":947188,"rsi_14":83.2,"sma_20":10.71,"sma_60":8.45,"sma_120":7.52},{"date":"2024-12-02","open":14.9,"high":15.25,"low":13.2,"close":13.27,"volume":1163724,"rsi_14":71.34,"sma_20":10.99,"sma_60":8.58,"sma_120":7.58},{"date":"2024-12-03","open":13.08,"high":13.5,"low":12.6,"close":13.12,"volume":881525,"rsi_14":73.18,"sma_20":11.26,"sma_60":8.7,"sma_120":7.64},{"date":"2024-12-04","open":13.23,"high":13.35,"low":12.6,"close":13.18,"volume":520674,"rsi_14":72.56,"sma_20":11.52,"sma_60":8.82,"sma_120":7.69},{"date":"2024-12-05","open":13.18,"high":13.83,"low":12.66,"close":13.3,"volume":563736,"rsi_14":73.28,"sma_20":11.75,"sma_60":8.94,"sma_120":7.75},{"date":"2024-12-06","open":13.52,"high":14.3,"low":13.11,"close":14.07,"volume":775497,"rsi_14":75.63,"sma_20":12.03,"sma_60":9.07,"sma_120":7.82},{"date":"2024-12-09","open":14.34,"high":14.4,"low":12.2,"close":12.23,"volume":1364213,"rsi_14":58.26,"sma_20":12.19,"sma_60":9.16,"sma_120":7.87},{"date":"2024-12-10","open":12.23,"high":12.95,"low":11.73,"close":11.84,"volume":650120,"rsi_14":51.23,"sma_20":12.27,"sma_60":9.25,"sma_120":7.92},{"date":"2024-12-11","open":12.1,"high":12.4,"low":11.28,"close":11.67,"volume":852322,"rsi_14":54.22,"sma_20":12.35,"sma_60":9.34,"sma_120":7.97},{"date":"2024-12-12","open":11.52,"high":12.2,"low":11.51,"close":11.55,"volume":405955,"rsi_14":49.09,"sma_20":12.41,"sma_60":9.43,"sma_120":8.01},{"date":"2024-12-13","open":11.6,"high":12.08,"low":11.55,"close":12.03,"volume":413623,"rsi_14":40.75,"sma_20":12.5,"sma_60":9.52,"sma_120":8.06},{"date":"2024-12-16","open":12.41,"high":13.64,"low":12.03,"close":13.62,"volume":1023456,"rsi_14":48.95,"sma_20":12.66,"sma_60":9.64,"sma_120":8.12},{"date":"2024-12-17","open":13.11,"high":13.79,"low":12.6,"close":13.65,"volume":844916,"rsi_14":49.09,"sma_20":12.8,"sma_60":9.76,"sma_120":8.18},{"date":"2024-12-18","open":13.74,"high":14.09,"low":12.27,"close":12.47,"volume":1144358,"rsi_14":43.67,"sma_20":12.84,"sma_60":9.86,"sma_120":8.22},{"date":"2024-12-19","open":12.78,"high":13.45,"low":12.5,"close":12.7,"volume":634756,"rsi_14":41.94,"sma_20":12.93,"sma_60":9.96,"sma_120":8.27},{"date":"2024-12-20","open":12.21,"high":14.15,"low":11.98,"close":13.89,"volume":1134817,"rsi_14":53.73,"sma_20":13.04,"sma_60":10.07,"sma_120":8.33},{"date":"2024-12-23","open":14.12,"high":14.21,"low":13.32,"close":14.06,"volume":768319,"rsi_14":55.64,"sma_20":13.08,"sma_60":10.19,"sma_120":8.38},{"date":"2024-12-24","open":14.12,"high":15.07,"low":13.83,"close":15.07,"volume":606334,"rsi_14":60.17,"sma_20":13.15,"sma_60":10.32,"sma_120":8.45},{"date":"2024-12-26","open":15.23,"high":17.09,"low":14.77,"close":17.09,"volume":1675220,"rsi_14":66.93,"sma_20":13.31,"sma_60":10.5,"sma_120":8.54},{"date":"2024-12-27","open":17.44,"high":17.86,"low":16.11,"close":17.12,"volume":1884998,"rsi_14":64.59,"sma_20":13.49,"sma_60":10.67,"sma_120":8.62},{"date":"2024-12-30","open":17.0,"high":18.28,"low":16.15,"close":17.65,"volume":2148308,"rsi_14":79.65,"sma_20":13.68,"sma_60":10.86,"sma_120":8.71},{"date":"2024-12-31","open":18.0,"high":18.15,"low":16.45,"close":16.46,"volume":1455948,"rsi_14":73.24,"sma_20":13.84,"sma_60":11.01,"sma_120":8.79},{"date":"2025-01-02","open":16.92,"high":17.75,"low":16.08,"close":17.04,"volume":1131386,"rsi_14":75.94,"sma_20":14.03,"sma_60":11.17,"sma_120":8.86},{"date":"2025-01-03","open":17.24,"high":18.49,"low":17.06,"close":18.09,"volume":1217046,"rsi_14":78.99,"sma_20":14.28,"sma_60":11.34,"sma_120":8.95},{"date":"2025-01-06","open":18.23,"high":18.54,"low":17.43,"close":17.46,"volume":1494505,"rsi_14":73.75,"sma_20":14.49,"sma_60":11.51,"sma_120":9.03},{"date":"2025-01-07","open":17.55,"high":18.2,"low":16.26,"close":16.81,"volume":1264205,"rsi_14":65.2,"sma_20":14.62,"sma_60":11.66,"sma_120":9.1},{"date":"2025-01-08","open":16.23,"high":16.72,"low":15.17,"close":16.21,"volume":1396258,"rsi_14":61.57,"sma_20":14.82,"sma_60":11.8,"sma_120":9.18},{"date":"2025-01-10","open":16.08,"high":16.41,"low":15.1,"close":15.51,"volume":960284,"rsi_14":64.37,"sma_20":15.01,"sma_60":11.93,"sma_120":9.25},{"date":"2025-01-13","open":14.58,"high":14.88,"low":13.6,"close":13.94,"volume":1286701,"rsi_14":55.2,"sma_20":15.12,"sma_60":12.03,"sma_120":9.31},{"date":"2025-01-14","open":14.46,"high":14.6,"low":12.93,"close":13.78,"volume":1284306,"rsi_14":49.49,"sma_20":15.23,"sma_60":12.12,"sma_120":9.36},{"date":"2025-01-15","open":14.37,"high":14.71,"low":13.96,"close":14.47,"volume":675145,"rsi_14":51.8,"sma_20":15.35,"sma_60":12.22,"sma_120":9.43},{"date":"2025-01-16","open":14.78,"high":15.68,"low":14.14,"close":14.57,"volume":1324843,"rsi_14":47.62,"sma_20":15.4,"sma_60":12.32,"sma_120":9.49},{"date":"2025-01-17","open":14.8,"high":15.33,"low":14.47,"close":14.75,"volume":819264,"rsi_14":36.49,"sma_20":15.46,"sma_60":12.42,"sma_120":9.55},{"date":"2025-01-21","open":15.96,"high":22.5,"low":15.93,"close":22.33,"volume":10475220,"rsi_14":66.07,"sma_20":15.95,"sma_60":12.64,"sma_120":9.68},{"date":"2025-01-22","open":21.2,"high":22.03,"low":20.01,"close":21.65,"volume":3838009,"rsi_14":62.22,"sma_20":16.4,"sma_60":12.86,"sma_120":9.8},{"date":"2025-01-23","open":21.68,"high":23.35,"low":20.74,"close":22.05,"volume":2376410,"rsi_14":67.95,"sma_20":16.81,"sma_60":13.08,"sma_120":9.93},{"date":"2025-01-24","open":22.1,"high":22.57,"low":21.15,"close":21.24,"volume":1603568,"rsi_14":63.29,"sma_20":17.16,"sma_60":13.29,"sma_120":10.05},{"date":"2025-01-27","open":21.0,"high":24.52,"low":20.6,"close":21.81,"volume":3415547,"rsi_14":62.14,"sma_20":17.5,"sma_60":13.5,"sma_120":10.18},{"date":"2025-01-28","open":24.15,"high":24.6,"low":20.76,"close":22.0,"volume":1772016,"rsi_14":65.26,"sma_20":17.75,"sma_60":13.73,"sma_120":10.32},{"date":"2025-01-29","open":22.2,"high":22.95,"low":21.06,"close":22.22,"volume":1335258,"rsi_14":68.72,"sma_20":18.0,"sma_60":13.96,"sma_120":10.45},{"date":"2025-01-30","open":23.02,"high":24.24,"low":21.6,"close":22.77,"volume":1731148,"rsi_14":72.78,"sma_20":18.26,"sma_60":14.22,"sma_120":10.59},{"date":"2025-01-31","open":23.37,"high":26.66,"low":23.18,"close":23.92,"volume":3351906,"rsi_14":78.32,"sma_20":18.63,"sma_60":14.48,"sma_120":10.75},{"date":"2025-02-03","open":22.47,"high":23.19,"low":21.51,"close":22.19,"volume":2733580,"rsi_14":77.48,"sma_20":18.89,"sma_60":14.73,"sma_120":10.89},{"date":"2025-02-04","open":23.12,"high":23.98,"low":22.2,"close":23.89,"volume":1785160,"rsi_14":80.54,"sma_20":19.18,"sma_60":14.99,"sma_120":11.04},{"date":"2025-02-05","open":23.98,"high":24.58,"low":22.7,"close":23.54,"volume":1545946,"rsi_14":77.98,"sma_20":19.48,"sma_60":15.24,"sma_120":11.19},{"date":"2025-02-06","open":23.56,"high":23.98,"low":21.63,"close":21.74,"volume":1612381,"rsi_14":70.02,"sma_20":19.73,"sma_60":15.46,"sma_120":11.33},{"date":"2025-02-07","open":21.64,"high":22.94,"low":20.5,"close":20.93,"volume":1502129,"rsi_14":66.67,"sma_20":19.97,"sma_60":15.66,"sma_120":11.45},{"date":"2025-02-10","open":21.32,"high":24.26,"low":21.19,"close":23.65,"volume":2622284,"rsi_14":54.82,"sma_20":20.37,"sma_60":15.88,"sma_120":11.59},{"date":"2025-02-11","open":23.83,"high":24.11,"low":21.7,"close":21.93,"volume":1400231,"rsi_14":50.95,"sma_20":20.77,"sma_60":16.08,"sma_120":11.72},{"date":"2025-02-12","open":21.84,"high":26.08,"low":21.72,"close":24.99,"volume":2698585,"rsi_14":58.46,"sma_20":21.33,"sma_60":16.32,"sma_120":11.87},{"date":"2025-02-13","open":26.25,"high":26.66,"low":24.91,"close":25.66,"volume":2155540,"rsi_14":62.82,"sma_20":21.89,"sma_60":16.58,"sma_120":12.03},{"date":"2025-02-14","open":25.56,"high":26.27,"low":23.5,"close":23.62,"volume":1754538,"rsi_14":54.84,"sma_20":22.34,"sma_60":16.8,"sma_120":12.18},{"date":"2025-02-18","open":24.51,"high":25.83,"low":22.93,"close":23.58,"volume":1988234,"rsi_14":54.26,"sma_20":22.79,"sma_60":17.01,"sma_120":12.32},{"date":"2025-02-19","open":23.96,"high":25.64,"low":21.44,"close":21.72,"volume":1831593,"rsi_14":48.76,"sma_20":22.76,"sma_60":17.18,"sma_120":12.44},{"date":"2025-02-20","open":21.6,"high":21.64,"low":18.82,"close":20.0,"volume":2693333,"rsi_14":43.52,"sma_20":22.67,"sma_60":17.33,"sma_120":12.55},{"date":"2025-02-21","open":20.35,"high":20.62,"low":17.82,"close":17.91,"volume":2129062,"rsi_14":36.53,"sma_20":22.47,"sma_60":17.44,"sma_120":12.64},{"date":"2025-02-24","open":18.17,"high":18.51,"low":15.69,"close":16.42,"volume":2409589,"rsi_14":36.93,"sma_20":22.22,"sma_60":17.49,"sma_120":12.73},{"date":"2025-02-25","open":15.49,"high":15.64,"low":13.52,"close":14.34,"volume":3285572,"rsi_14":28.73,"sma_20":21.85,"sma_60":17.5,"sma_120":12.79},{"date":"2025-02-26","open":14.91,"high":15.29,"low":14.3,"close":14.5,"volume":1616947,"rsi_14":29.69,"sma_20":21.48,"sma_60":17.51,"sma_120":12.86},{"date":"2025-02-27","open":15.13,"high":15.5,"low":14.03,"close":14.03,"volume":1653824,"rsi_14":31.58,"sma_20":21.07,"sma_60":17.52,"sma_120":12.92},{"date":"2025-02-28","open":12.93,"high":14.51,"low":12.5,"close":13.97,"volume":2356418,"rsi_14":32.76,"sma_20":20.63,"sma_60":17.52,"sma_120":12.99},{"date":"2025-03-03","open":14.64,"high":14.64,"low":11.97,"close":12.31,"volume":2171131,"rsi_14":20.35,"sma_20":20.05,"sma_60":17.51,"sma_120":13.04},{"date":"2025-03-04","open":11.58,"high":13.05,"low":11.22,"close":12.51,"volume":2808609,"rsi_14":23.24,"sma_20":19.56,"sma_60":17.49,"sma_120":13.1},{"date":"2025-03-05","open":12.52,"high":14.22,"low":12.08,"close":14.12,"volume":3126611,"rsi_14":16.35,"sma_20":19.07,"sma_60":17.51,"sma_120":13.17},{"date":"2025-03-06","open":13.35,"high":14.0,"low":12.02,"close":12.36,"volume":2290202,"rsi_14":11.43,"sma_20":18.51,"sma_60":17.49,"sma_120":13.22},{"date":"2025-03-07","open":12.33,"high":12.7,"low":11.41,"close":12.06,"volume":2103313,"rsi_14":12.71,"sma_20":18.03,"sma_60":17.46,"sma_120":13.26},{"date":"2025-03-10","open":11.5,"high":11.6,"low":10.75,"close":11.26,"volume":2354335,"rsi_14":12.12,"sma_20":17.55,"sma_60":17.45,"sma_120":13.3},{"date":"2025-03-11","open":9.55,"high":10.93,"low":9.44,"close":10.31,"volume":3596809,"rsi_14":12.83,"sma_20":16.88,"sma_60":17.42,"sma_120":13.34},{"date":"2025-03-12","open":10.51,"high":11.05,"low":9.53,"close":9.94,"volume":2845899,"rsi_14":14.07,"sma_20":16.28,"sma_60":17.39,"sma_120":13.37},{"date":"2025-03-13","open":9.74,"high":10.19,"low":9.22,"close":9.38,"volume":2281359,"rsi_14":15.8,"sma_20":15.5,"sma_60":17.35,"sma_120":13.39},{"date":"2025-03-14","open":9.73,"high":10.65,"low":9.72,"close":10.6,"volume":1505886,"rsi_14":26.15,"sma_20":14.75,"sma_60":17.33,"sma_120":13.43},{"date":"2025-03-17","open":11.16,"high":11.46,"low":10.57,"close":10.98,"volume":1789806,"rsi_14":34.0,"sma_20":14.12,"sma_60":17.29,"sma_120":13.46},{"date":"2025-03-18","open":11.29,"high":11.48,"low":10.73,"close":10.95,"volume":1797383,"rsi_14":32.88,"sma_20":13.48,"sma_60":17.24,"sma_120":13.5},{"date":"2025-03-19","open":11.18,"high":11.81,"low":10.98,"close":11.42,"volume":1694243,"rsi_14":37.42,"sma_20":12.97,"sma_60":17.22,"sma_120":13.54},{"date":"2025-03-20","open":11.28,"high":11.65,"low":11.14,"close":11.29,"volume":936654,"rsi_14":37.16,"sma_20":12.53,"sma_60":17.2,"sma_120":13.58},{"date":"2025-03-21","open":11.3,"high":11.6,"low":11.16,"close":11.47,"volume":1284427,"rsi_14":45.31,"sma_20":12.21,"sma_60":17.16,"sma_120":13.62},{"date":"2025-03-24","open":11.78,"high":11.9,"low":11.16,"close":11.53,"volume":1963731,"rsi_14":44.44,"sma_20":11.97,"sma_60":17.12,"sma_120":13.65},{"date":"2025-03-25","open":11.56,"high":12.18,"low":11.21,"close":11.76,"volume":1518191,"rsi_14":34.14,"sma_20":11.84,"sma_60":17.06,"sma_120":13.69},{"date":"2025-03-26","open":11.76,"high":11.79,"low":10.94,"close":11.05,"volume":1254940,"rsi_14":39.75,"sma_20":11.67,"sma_60":16.96,"sma_120":13.73},{"date":"2025-03-27","open":10.69,"high":10.94,"low":9.83,"close":9.86,"volume":1594136,"rsi_14":34.89,"sma_20":11.46,"sma_60":16.84,"sma_120":13.76},{"date":"2025-03-28","open":9.7,"high":9.73,"low":8.76,"close":8.81,"volume":2459341,"rsi_14":33.73,"sma_20":11.2,"sma_60":16.69,"sma_120":13.78},{"date":"2025-03-31","open":8.4,"high":8.46,"low":8.1,"close":8.29,"volume":2666621,"rsi_14":35.77,"sma_20":11.0,"sma_60":16.56,"sma_120":13.78},{"date":"2025-04-01","open":8.3,"high":8.91,"low":8.01,"close":8.54,"volume":1560075,"rsi_14":39.97,"sma_20":10.8,"sma_60":16.42,"sma_120":13.79},{"date":"2025-04-02","open":8.23,"high":9.59,"low":8.21,"close":9.21,"volume":2072819,"rsi_14":48.8,"sma_20":10.55,"sma_60":16.27,"sma_120":13.81},{"date":"2025-04-03","open":8.36,"high":9.0,"low":8.31,"close":8.72,"volume":1672456,"rsi_14":35.22,"sma_20":10.37,"sma_60":16.12,"sma_120":13.81},{"date":"2025-04-04","open":8.2,"high":8.36,"low":7.19,"close":7.51,"volume":2900112,"rsi_14":25.87,"sma_20":10.14,"sma_60":15.97,"sma_120":13.81},{"date":"2025-04-07","open":6.87,"high":8.55,"low":6.61,"close":7.85,"volume":2357699,"rsi_14":29.33,"sma_20":9.97,"sma_60":15.83,"sma_120":13.82},{"date":"2025-04-08","open":8.59,"high":8.69,"low":7.48,"close":7.71,"volume":1529051,"rsi_14":24.13,"sma_20":9.84,"sma_60":15.7,"sma_120":13.81},{"date":"2025-04-09","open":7.88,"high":10.28,"low":7.82,"close":9.97,"volume":2516691,"rsi_14":42.9,"sma_20":9.84,"sma_60":15.63,"sma_120":13.83},{"date":"2025-04-10","open":9.9,"high":9.95,"low":8.95,"close":9.37,"volume":2030497,"rsi_14":39.2,"sma_20":9.84,"sma_60":15.56,"sma_120":13.84},{"date":"2025-04-11","open":9.45,"high":9.6,"low":8.96,"close":9.24,"volume":1074143,"rsi_14":38.3,"sma_20":9.78,"sma_60":15.47,"sma_120":13.85},{"date":"2025-04-14","open":9.69,"high":9.71,"low":8.83,"close":9.08,"volume":668972,"rsi_14":36.21,"sma_20":9.68,"sma_60":15.38,"sma_120":13.85},{"date":"2025-04-15","open":9.15,"high":10.29,"low":9.08,"close":10.18,"volume":1695733,"rsi_14":45.7,"sma_20":9.64,"sma_60":15.3,"sma_120":13.86},{"date":"2025-04-16","open":9.67,"high":9.9,"low":9.3,"close":9.83,"volume":1327040,"rsi_14":49.84,"sma_20":9.56,"sma_60":15.1,"sma_120":13.87},{"date":"2025-04-17","open":9.85,"high":10.39,"low":9.8,"close":10.11,"volume":1244191,"rsi_14":57.65,"sma_20":9.5,"sma_60":14.9,"sma_120":13.88},{"date":"2025-04-21","open":9.76,"high":9.97,"low":9.15,"close":9.33,"volume":823099,"rsi_14":55.94,"sma_20":9.4,"sma_60":14.69,"sma_120":13.88},{"date":"2025-04-22","open":9.52,"high":9.7,"low":9.24,"close":9.43,"volume":686293,"rsi_14":55.17,"sma_20":9.29,"sma_60":14.49,"sma_120":13.89},{"date":"2025-04-23","open":10.19,"high":10.75,"low":10.03,"close":10.17,"volume":1317066,"rsi_14":55.53,"sma_20":9.21,"sma_60":14.3,"sma_120":13.9},{"date":"2025-04-24","open":10.25,"high":11.07,"low":10.16,"close":10.97,"volume":1078806,"rsi_14":62.51,"sma_20":9.21,"sma_60":14.12,"sma_120":13.92},{"date":"2025-04-25","open":10.99,"high":11.22,"low":10.65,"close":11.2,"volume":791176,"rsi_14":73.03,"sma_20":9.28,"sma_60":13.93,"sma_120":13.95},{"date":"2025-04-28","open":11.32,"high":11.73,"low":10.84,"close":11.19,"volume":846311,"rsi_14":71.74,"sma_20":9.39,"sma_60":13.74,"sma_120":13.98},{"date":"2025-04-29","open":11.22,"high":11.34,"low":10.84,"close":11.23,"volume":721371,"rsi_14":73.22,"sma_20":9.54,"sma_60":13.53,"sma_120":14.01},{"date":"2025-04-30","open":10.51,"high":10.84,"low":10.23,"close":10.78,"volume":877256,"rsi_14":57.02,"sma_20":9.65,"sma_60":13.34,"sma_120":14.03},{"date":"2025-05-01","open":11.19,"high":11.23,"low":10.71,"close":10.95,"volume":708257,"rsi_14":64.79,"sma_20":9.74,"sma_60":13.12,"sma_120":14.06},{"date":"2025-05-02","open":11.1,"high":12.44,"low":10.97,"close":12.18,"volume":1428401,"rsi_14":72.83,"sma_20":9.91,"sma_60":12.93,"sma_120":14.09},{"date":"2025-05-05","open":11.88,"high":12.04,"low":11.43,"close":11.45,"volume":1000094,"rsi_14":66.9,"sma_20":10.11,"sma_60":12.76,"sma_120":14.11},{"date":"2025-05-06","open":10.86,"high":11.41,"low":10.76,"close":11.41,"volume":830260,"rsi_14":60.34,"sma_20":10.29,"sma_60":12.6,"sma_120":14.13},{"date":"2025-05-07","open":11.37,"high":11.45,"low":10.98,"close":11.17,"volume":819077,"rsi_14":61.47,"sma_20":10.46,"sma_60":12.4,"sma_120":14.14},{"date":"2025-05-08","open":11.57,"high":11.71,"low":11.14,"close":11.47,"volume":934467,"rsi_14":61.6,"sma_20":10.54,"sma_60":12.22,"sma_120":14.15},{"date":"2025-05-09","open":11.46,"high":11.75,"low":10.76,"close":11.31,"volume":1095647,"rsi_14":68.89,"sma_20":10.63,"sma_60":11.99,"sma_120":14.16},{"date":"2025-05-12","open":12.89,"high":12.9,"low":10.48,"close":10.56,"volume":2372712,"rsi_14":59.59,"sma_20":10.7,"sma_60":11.74,"sma_120":14.16},{"date":"2025-05-13","open":10.9,"high":11.6,"low":10.72,"close":11.39,"volume":1945817,"rsi_14":60.2,"sma_20":10.82,"sma_60":11.54,"sma_120":14.17},{"date":"2025-05-14","open":11.68,"high":12.28,"low":11.21,"close":11.58,"volume":1824816,"rsi_14":55.68,"sma_20":10.89,"sma_60":11.34,"sma_120":14.18},{"date":"2025-05-15","open":11.35,"high":13.39,"low":11.02,"close":12.93,"volume":2678548,"rsi_14":63.33,"sma_20":11.04,"sma_60":11.19,"sma_120":14.19},{"date":"2025-05-16","open":13.01,"high":13.16,"low":12.12,"close":12.23,"volume":2289645,"rsi_14":57.24,"sma_20":11.15,"sma_60":11.06,"sma_120":14.2},{"date":"2025-05-19","open":11.72,"high":12.37,"low":11.31,"close":12.3,"volume":1459677,"rsi_14":57.42,"sma_20":11.29,"sma_60":10.97,"sma_120":14.2},{"date":"2025-05-20","open":12.1,"high":12.76,"low":11.82,"close":12.29,"volume":1463222,"rsi_14":61.15,"sma_20":11.44,"sma_60":10.9,"sma_120":14.19},{"date":"2025-05-21","open":12.13,"high":12.36,"low":11.38,"close":11.53,"volume":1253907,"rsi_14":53.94,"sma_20":11.51,"sma_60":10.85,"sma_120":14.18},{"date":"2025-05-22","open":11.63,"high":13.2,"low":11.33,"close":12.71,"volume":2377970,"rsi_14":53.63,"sma_20":11.59,"sma_60":10.82,"sma_120":14.17},{"date":"2025-05-23","open":12.53,"high":13.15,"low":12.31,"close":13.0,"volume":1642606,"rsi_14":61.28,"sma_20":11.68,"sma_60":10.81,"sma_120":14.16},{"date":"2025-05-27","open":13.59,"high":16.47,"low":13.33,"close":15.93,"volume":5476538,"rsi_14":73.16,"sma_20":11.92,"sma_60":10.84,"sma_120":14.18},{"date":"2025-05-28","open":16.0,"high":16.56,"low":15.2,"close":15.49,"volume":2030679,"rsi_14":71.69,"sma_20":12.13,"sma_60":10.89,"sma_120":14.2},{"date":"2025-05-29","open":15.97,"high":16.18,"low":14.29,"close":14.43,"volume":1864345,"rsi_14":63.81,"sma_20":12.32,"sma_60":10.92,"sma_120":14.21},{"date":"2025-05-30","open":14.06,"high":14.73,"low":13.8,"close":14.31,"volume":1871257,"rsi_14":64.04,"sma_20":12.48,"sma_60":10.93,"sma_120":14.22},{"date":"2025-06-02","open":14.15,"high":14.31,"low":13.44,"close":13.93,"volume":1355242,"rsi_14":66.34,"sma_20":12.57,"sma_60":10.95,"sma_120":14.22},{"date":"2025-06-03","open":14.2,"high":15.31,"low":14.2,"close":14.84,"volume":2074519,"rsi_14":66.6,"sma_20":12.74,"sma_60":11.0,"sma_120":14.23},{"date":"2025-06-04","open":15.4,"high":18.05,"low":15.16,"close":17.02,"volume":6077628,"rsi_14":71.97,"sma_20":13.02,"sma_60":11.09,"sma_120":14.27},{"date":"2025-06-05","open":16.91,"high":17.9,"low":16.3,"close":17.68,"volume":3974893,"rsi_14":70.32,"sma_20":13.35,"sma_60":11.22,"sma_120":14.32},{"date":"2025-06-06","open":17.79,"high":18.6,"low":17.56,"close":18.45,"volume":2292710,"rsi_14":76.45,"sma_20":13.7,"sma_60":11.36,"sma_120":14.38},{"date":"2025-06-09","open":19.4,"high":22.25,"low":18.57,"close":19.96,"volume":5723195,"rsi_14":79.02,"sma_20":14.13,"sma_60":11.54,"sma_120":14.45},{"date":"2025-06-10","open":20.29,"high":20.7,"low":17.54,"close":18.18,"volume":3852289,"rsi_14":69.67,"sma_20":14.51,"sma_60":11.66,"sma_120":14.5},{"date":"2025-06-11","open":18.41,"high":20.11,"low":18.15,"close":20.06,"volume":2965615,"rsi_14":76.51,"sma_20":14.94,"sma_60":11.81,"sma_120":14.55},{"date":"2025-06-12","open":19.7,"high":19.94,"low":18.86,"close":19.32,"volume":1922981,"rsi_14":71.12,"sma_20":15.33,"sma_60":11.95,"sma_120":14.6},{"date":"2025-06-13","open":18.48,"high":20.34,"low":18.01,"close":19.08,"volume":2664058,"rsi_14":69.49,"sma_20":15.64,"sma_60":12.08,"sma_120":14.65},{"date":"2025-06-16","open":19.7,"high":20.57,"low":19.24,"close":20.57,"volume":2597085,"rsi_14":66.38,"sma_20":16.05,"sma_60":12.24,"sma_120":14.72},{"date":"2025-06-17","open":17.1,"high":17.7,"low":16.12,"close":16.7,"volume":17292146,"rsi_14":53.44,"sma_20":16.27,"sma_60":12.32,"sma_120":14.74},{"date":"2025-06-18","open":16.8,"high":17.1,"low":16.26,"close":16.61,"volume":3819510,"rsi_14":56.56,"sma_20":16.49,"sma_60":12.41,"sma_120":14.76},{"date":"2025-06-20","open":16.76,"high":16.99,"low":15.8,"close":15.86,"volume":5653516,"rsi_14":54.49,"sma_20":16.71,"sma_60":12.48,"sma_120":14.77},{"date":"2025-06-23","open":15.75,"high":16.13,"low":14.76,"close":15.36,"volume":4670380,"rsi_14":54.12,"sma_20":16.84,"sma_60":12.55,"sma_120":14.75},{"date":"2025-06-24","open":16.12,"high":17.0,"low":15.74,"close":16.53,"volume":4598648,"rsi_14":54.79,"sma_20":17.02,"sma_60":12.66,"sma_120":14.75},{"date":"2025-06-25","open":16.9,"high":16.9,"low":15.81,"close":16.02,"volume":2786135,"rsi_14":46.87,"sma_20":17.02,"sma_60":12.78,"sma_120":14.74},{"date":"2025-06-26","open":15.89,"high":17.57,"low":15.89,"close":16.96,"volume":3872123,"rsi_14":47.78,"sma_20":17.09,"sma_60":12.92,"sma_120":14.74},{"date":"2025-06-27","open":16.99,"high":17.14,"low":15.9,"close":16.12,"volume":5457806,"rsi_14":42.86,"sma_20":17.18,"sma_60":13.05,"sma_120":14.73},{"date":"2025-06-30","open":16.6,"high":16.8,"low":16.05,"close":16.3,"volume":2502469,"rsi_14":37.78,"sma_20":17.28,"sma_60":13.17,"sma_120":14.72},{"date":"2025-07-01","open":16.18,"high":16.45,"low":15.09,"close":15.31,"volume":3912744,"rsi_14":39.89,"sma_20":17.35,"sma_60":13.28,"sma_120":14.7},{"date":"2025-07-02","open":15.44,"high":15.84,"low":15.18,"close":15.6,"volume":2182362,"rsi_14":32.3,"sma_20":17.38,"sma_60":13.41,"sma_120":14.69},{"date":"2025-07-03","open":15.6,"high":16.19,"low":15.53,"close":15.99,"volume":1565267,"rsi_14":36.41,"sma_20":17.33,"sma_60":13.55,"sma_120":14.69},{"date":"2025-07-07","open":16.17,"high":16.3,"low":15.15,"close":15.48,"volume":3223852,"rsi_14":35.62,"sma_20":17.22,"sma_60":13.68,"sma_120":14.69},{"date":"2025-07-08","open":15.69,"high":16.15,"low":14.71,"close":15.15,"volume":3930213,"rsi_14":26.14,"sma_20":17.06,"sma_60":13.76,"sma_120":14.7},{"date":"2025-07-09","open":15.4,"high":15.88,"low":14.84,"close":15.78,"volume":3371523,"rsi_14":44.33,"sma_20":16.85,"sma_60":13.87,"sma_120":14.71},{"date":"2025-07-10","open":15.87,"high":15.95,"low":15.02,"close":15.65,"volume":3729242,"rsi_14":44.12,"sma_20":16.72,"sma_60":13.98,"sma_120":14.72},{"date":"2025-07-11","open":15.72,"high":17.4,"low":15.66,"close":16.64,"volume":5460851,"rsi_14":54.64,"sma_20":16.55,"sma_60":14.1,"sma_120":14.74},{"date":"2025-07-14","open":16.8,"high":17.98,"low":16.26,"close":17.73,"volume":5249595,"rsi_14":63.18,"sma_20":16.47,"sma_60":14.23,"sma_120":14.77},{"date":"2025-07-15","open":18.2,"high":18.24,"low":16.98,"close":16.98,"volume":5708881,"rsi_14":52.63,"sma_20":16.37,"sma_60":14.35,"sma_120":14.72},{"date":"2025-07-16","open":17.5,"high":17.74,"low":16.55,"close":17.5,"volume":4275230,"rsi_14":58.62,"sma_20":16.21,"sma_60":14.47,"sma_120":14.69},{"date":"2025-07-17","open":17.7,"high":19.17,"low":17.61,"close":19.09,"volume":5994866,"rsi_14":61.54,"sma_20":16.33,"sma_60":14.63,"sma_120":14.66},{"date":"2025-07-18","open":19.28,"high":19.56,"low":18.53,"close":19.41,"volume":4265990,"rsi_14":68.89,"sma_20":16.47,"sma_60":14.8,"sma_120":14.65},{"date":"2025-07-21","open":20.23,"high":20.33,"low":17.34,"close":17.37,"volume":6471115,"rsi_14":55.06,"sma_20":16.55,"sma_60":14.92,"sma_120":14.61},{"date":"2025-07-22","open":17.31,"high":17.31,"low":15.88,"close":16.36,"volume":4757969,"rsi_14":54.96,"sma_20":16.6,"sma_60":15.01,"sma_120":14.56},{"date":"2025-07-23","open":16.79,"high":16.97,"low":16.29,"close":16.92,"volume":3306857,"rsi_14":56.08,"sma_20":16.62,"sma_60":15.11,"sma_120":14.52},{"date":"2025-07-24","open":16.81,"high":16.81,"low":15.95,"close":16.02,"volume":2940466,"rsi_14":50.13,"sma_20":16.62,"sma_60":15.19,"sma_120":14.46},{"date":"2025-07-25","open":15.99,"high":16.24,"low":15.42,"close":16.07,"volume":2976198,"rsi_14":52.7,"sma_20":16.57,"sma_60":15.27,"sma_120":14.4},{"date":"2025-07-28","open":16.37,"high":16.51,"low":15.25,"close":15.47,"volume":2629085,"rsi_14":51.43,"sma_20":16.54,"sma_60":15.34,"sma_120":14.34},{"date":"2025-07-29","open":15.44,"high":15.6,"low":14.03,"close":14.46,"volume":4877965,"rsi_14":44.29,"sma_20":16.45,"sma_60":15.4,"sma_120":14.26},{"date":"2025-07-30","open":14.56,"high":14.88,"low":13.71,"close":14.06,"volume":3593143,"rsi_14":43.28,"sma_20":16.39,"sma_60":15.43,"sma_120":14.18},{"date":"2025-07-31","open":14.17,"high":14.71,"low":13.96,"close":14.29,"volume":2750792,"rsi_14":39.39,"sma_20":16.32,"sma_60":15.48,"sma_120":14.12},{"date":"2025-08-01","open":13.61,"high":14.21,"low":13.1,"close":13.87,"volume":3124996,"rsi_14":31.44,"sma_20":16.21,"sma_60":15.52,"sma_120":14.06},{"date":"2025-08-04","open":14.14,"high":15.24,"low":13.95,"close":14.77,"volume":4769778,"rsi_14":39.53,"sma_20":16.18,"sma_60":15.58,"sma_120":13.99},{"date":"2025-08-05","open":15.12,"high":15.73,"low":14.28,"close":14.71,"volume":4199410,"rsi_14":36.17,"sma_20":16.16,"sma_60":15.64,"sma_120":13.93},{"date":"2025-08-06","open":14.41,"high":14.58,"low":13.52,"close":13.7,"volume":6572579,"rsi_14":21.66,"sma_20":16.05,"sma_60":15.68,"sma_120":13.83},{"date":"2025-08-07","open":10.99,"high":11.35,"low":9.4,"close":9.47,"volume":19921219,"rsi_14":12.97,"sma_20":15.74,"sma_60":15.66,"sma_120":13.7},{"date":"2025-08-08","open":9.33,"high":9.65,"low":8.91,"close":8.99,"volume":10032242,"rsi_14":14.67,"sma_20":15.36,"sma_60":15.62,"sma_120":13.58},{"date":"2025-08-11","open":9.01,"high":9.23,"low":8.65,"close":8.82,"volume":6186027,"rsi_14":15.79,"sma_20":14.92,"sma_60":15.57,"sma_120":13.46},{"date":"2025-08-12","open":8.92,"high":9.62,"low":8.65,"close":9.42,"volume":6619875,"rsi_14":16.09,"sma_20":14.54,"sma_60":15.51,"sma_120":13.35},{"date":"2025-08-13","open":9.7,"high":9.77,"low":9.01,"close":9.66,"volume":4984727,"rsi_14":19.42,"sma_20":14.15,"sma_60":15.47,"sma_120":13.27},{"date":"2025-08-14","open":9.41,"high":9.62,"low":9.02,"close":9.09,"volume":4045027,"rsi_14":18.04,"sma_20":13.65,"sma_60":15.42,"sma_120":13.19},{"date":"2025-08-15","open":9.06,"high":9.07,"low":8.76,"close":8.94,"volume":3702222,"rsi_14":18.82,"sma_20":13.12,"sma_60":15.36,"sma_120":13.13},{"date":"2025-08-18","open":8.75,"high":9.28,"low":8.43,"close":9.04,"volume":4613595,"rsi_14":21.65,"sma_20":12.71,"sma_60":15.32,"sma_120":13.09},{"date":"2025-08-19","open":8.97,"high":8.99,"low":8.66,"close":8.84,"volume":3757774,"rsi_14":22.12,"sma_20":12.33,"sma_60":15.26,"sma_120":13.04},{"date":"2025-08-20","open":8.77,"high":8.84,"low":8.18,"close":8.7,"volume":3930374,"rsi_14":19.85,"sma_20":11.92,"sma_60":15.18,"sma_120":12.99},{"date":"2025-08-21","open":8.71,"high":8.82,"low":8.55,"close":8.7,"volume":1851513,"rsi_14":20.79,"sma_20":11.55,"sma_60":15.06,"sma_120":12.95},{"date":"2025-08-22","open":8.68,"high":9.18,"low":8.61,"close":9.1,"volume":3243438,"rsi_14":16.05,"sma_20":11.2,"sma_60":14.96,"sma_120":12.92},{"date":"2025-08-25","open":9.0,"high":9.38,"low":8.8,"close":8.94,"volume":2696903,"rsi_14":15.86,"sma_20":10.88,"sma_60":14.87,"sma_120":12.89},{"date":"2025-08-26","open":8.92,"high":9.38,"low":8.9,"close":9.29,"volume":2708643,"rsi_14":21.69,"sma_20":10.62,"sma_60":14.78,"sma_120":12.85},{"date":"2025-08-27","open":9.27,"high":9.32,"low":8.93,"close":8.99,"volume":3030117,"rsi_14":43.78,"sma_20":10.37,"sma_60":14.7,"sma_120":12.83},{"date":"2025-08-28","open":9.17,"high":9.43,"low":9.01,"close":9.2,"volume":4478308,"rsi_14":52.92,"sma_20":10.11,"sma_60":14.61,"sma_120":12.8},{"date":"2025-08-29","open":9.11,"high":9.2,"low":8.75,"close":8.91,"volume":3067685,"rsi_14":51.21,"sma_20":9.86,"sma_60":14.47,"sma_120":12.78},{"date":"2025-09-02","open":8.64,"high":9.01,"low":8.53,"close":8.92,"volume":2461829,"rsi_14":41.99,"sma_20":9.57,"sma_60":14.32,"sma_120":12.77},{"date":"2025-09-03","open":8.9,"high":8.98,"low":8.3,"close":8.32,"volume":3676296,"rsi_14":30.75,"sma_20":9.25,"sma_60":14.16,"sma_120":12.76},{"date":"2025-09-04","open":8.43,"high":8.43,"low":8.06,"close":8.21,"volume":3353344,"rsi_14":35.43,"sma_20":8.98,"sma_60":13.96,"sma_120":12.75},{"date":"2025-09-05","open":8.34,"high":8.49,"low":8.11,"close":8.32,"volume":2198962,"rsi_14":39.6,"sma_20":8.92,"sma_60":13.8,"sma_120":12.73},{"date":"2025-09-08","open":8.37,"high":8.54,"low":8.23,"close":8.39,"volume":1964329,"rsi_14":38.98,"sma_20":8.89,"sma_60":13.6,"sma_120":12.71},{"date":"2025-09-09","open":8.27,"high":8.34,"low":8.08,"close":8.16,"volume":2033805,"rsi_14":38.59,"sma_20":8.86,"sma_60":13.42,"sma_120":12.68},{"date":"2025-09-10","open":8.21,"high":8.5,"low":8.13,"close":8.23,"volume":2683308,"rsi_14":41.92,"sma_20":8.8,"sma_60":13.23,"sma_120":12.66},{"date":"2025-09-11","open":8.2,"high":8.74,"low":8.2,"close":8.45,"volume":3133911,"rsi_14":46.01,"sma_20":8.74,"sma_60":13.03,"sma_120":12.63},{"date":"2025-09-12","open":8.52,"high":8.85,"low":8.52,"close":8.69,"volume":2725717,"rsi_14":43.1,"sma_20":8.72,"sma_60":12.9,"sma_120":12.61},{"date":"2025-09-15","open":9.15,"high":9.42,"low":8.7,"close":9.06,"volume":4790877,"rsi_14":51.89,"sma_20":8.72,"sma_60":12.77,"sma_120":12.59},{"date":"2025-09-16","open":9.46,"high":9.6,"low":8.89,"close":9.0,"volume":4306461,"rsi_14":44.98,"sma_20":8.72,"sma_60":12.66,"sma_120":12.57},{"date":"2025-09-17","open":8.05,"high":8.15,"low":7.77,"close":7.87,"volume":21971329,"rsi_14":34.95,"sma_20":8.67,"sma_60":12.53,"sma_120":12.54},{"date":"2025-09-18","open":8.04,"high":8.28,"low":7.92,"close":8.01,"volume":8461799,"rsi_14":33.7,"sma_20":8.64,"sma_60":12.39,"sma_120":12.53},{"date":"2025-09-19","open":8.11,"high":8.25,"low":7.92,"close":7.95,"volume":10077885,"rsi_14":35.96,"sma_20":8.6,"sma_60":12.26,"sma_120":12.52},{"date":"2025-09-22","open":7.94,"high":8.13,"low":7.77,"close":8.11,"volume":6692914,"rsi_14":38.66,"sma_20":8.55,"sma_60":12.11,"sma_120":12.52},{"date":"2025-09-23","open":8.21,"high":9.35,"low":8.17,"close":9.22,"volume":13396951,"rsi_14":61.03,"sma_20":8.56,"sma_60":11.99,"sma_120":12.52},{"date":"2025-09-24","open":9.75,"high":10.06,"low":9.23,"close":9.35,"volume":12528650,"rsi_14":63.9,"sma_20":8.57,"sma_60":11.88,"sma_120":12.52},{"date":"2025-09-25","open":9.01,"high":9.45,"low":8.68,"close":8.96,"volume":8589518,"rsi_14":57.31,"sma_20":8.57,"sma_60":11.77,"sma_120":12.53},{"date":"2025-09-26","open":9.01,"high":9.17,"low":8.58,"close":8.83,"volume":5127582,"rsi_14":54.95,"sma_20":8.55,"sma_60":11.66,"sma_120":12.54},{"date":"2025-09-29","open":9.04,"high":9.21,"low":8.87,"close":8.93,"volume":6983037,"rsi_14":58.93,"sma_20":8.55,"sma_60":11.54,"sma_120":12.55},{"date":"2025-09-30","open":8.83,"high":9.0,"low":8.58,"close":8.99,"volume":5226365,"rsi_14":58.84,"sma_20":8.55,"sma_60":11.43,"sma_120":12.56},{"date":"2025-10-01","open":8.81,"high":9.24,"low":8.72,"close":9.16,"volume":5793906,"rsi_14":58.35,"sma_20":8.59,"sma_60":11.33,"sma_120":12.55},{"date":"2025-10-02","open":9.27,"high":10.45,"low":9.26,"close":10.36,"volume":12086122,"rsi_14":66.03,"sma_20":8.7,"sma_60":11.24,"sma_120":12.56},{"date":"2025-10-03","open":10.82,"high":10.98,"low":10.38,"close":10.73,"volume":11599178,"rsi_14":66.03,"sma_20":8.82,"sma_60":11.16,"sma_120":12.57},{"date":"2025-10-06","open":11.48,"high":11.85,"low":11.07,"close":11.22,"volume":9277623,"rsi_14":69.68,"sma_20":8.96,"sma_60":11.07,"sma_120":12.59},{"date":"2025-10-07","open":11.3,"high":11.39,"low":10.54,"close":10.97,"volume":9686404,"rsi_14":82.56,"sma_20":9.1,"sma_60":10.96,"sma_120":12.59},{"date":"2025-10-08","open":10.19,"high":10.28,"low":9.66,"close":9.79,"volume":17265591,"rsi_14":65.34,"sma_20":9.18,"sma_60":10.84,"sma_120":12.59},{"date":"2025-10-09","open":9.83,"high":10.07,"low":9.44,"close":9.65,"volume":10320587,"rsi_14":64.46,"sma_20":9.24,"sma_60":10.71,"sma_120":12.59},{"date":"2025-10-10","open":9.52,"high":9.61,"low":8.72,"close":8.74,"volume":15312201,"rsi_14":54.75,"sma_20":9.25,"sma_60":10.54,"sma_120":12.59},{"date":"2025-10-13","open":8.89,"high":9.08,"low":8.72,"close":9.06,"volume":6666442,"rsi_14":48.63,"sma_20":9.25,"sma_60":10.36,"sma_120":12.58},{"date":"2025-10-14","open":8.85,"high":9.81,"low":8.62,"close":9.54,"volume":10435681,"rsi_14":51.53,"sma_20":9.27,"sma_60":10.23,"sma_120":12.58},{"date":"2025-10-15","open":9.79,"high":9.91,"low":8.76,"close":8.94,"volume":10237478,"rsi_14":49.84,"sma_20":9.33,"sma_60":10.11,"sma_120":12.56},{"date":"2025-10-16","open":8.95,"high":9.3,"low":8.49,"close":8.55,"volume":7297906,"rsi_14":47.9,"sma_20":9.35,"sma_60":9.97,"sma_120":12.54},{"date":"2025-10-17","open":8.41,"high":8.62,"low":7.88,"close":7.97,"volume":9264032,"rsi_14":43.28,"sma_20":9.35,"sma_60":9.84,"sma_120":12.51},{"date":"2025-10-20","open":8.18,"high":8.32,"low":8.0,"close":8.25,"volume":5874031,"rsi_14":44.97,"sma_20":9.36,"sma_60":9.71,"sma_120":12.49},{"date":"2025-10-21","open":8.2,"high":8.26,"low":7.89,"close":7.97,"volume":6606067,"rsi_14":42.03,"sma_20":9.3,"sma_60":9.58,"sma_120":12.46},{"date":"2025-10-22","open":7.75,"high":7.9,"low":7.44,"close":7.64,"volume":8968322,"rsi_14":29.39,"sma_20":9.21,"sma_60":9.47,"sma_120":12.44},{"date":"2025-10-23","open":7.79,"high":8.01,"low":7.68,"close":7.74,"volume":4773897,"rsi_14":26.38,"sma_20":9.15,"sma_60":9.36,"sma_120":12.4},{"date":"2025-10-24","open":8.02,"high":8.21,"low":7.95,"close":8.0,"volume":5503942,"rsi_14":23.61,"sma_20":9.11,"sma_60":9.26,"sma_120":12.37},{"date":"2025-10-27","open":8.45,"high":8.48,"low":8.02,"close":8.24,"volume":4561730,"rsi_14":27.59,"sma_20":9.08,"sma_60":9.16,"sma_120":12.34},{"date":"2025-10-28","open":8.34,"high":8.39,"low":7.83,"close":7.85,"volume":4518015,"rsi_14":31.7,"sma_20":9.02,"sma_60":9.05,"sma_120":12.32},{"date":"2025-10-29","open":7.88,"high":8.13,"low":7.76,"close":7.85,"volume":4506543,"rsi_14":32.56,"sma_20":8.95,"sma_60":8.93,"sma_120":12.29},{"date":"2025-10-30","open":7.67,"high":7.92,"low":7.57,"close":7.64,"volume":4408162,"rsi_14":37.67,"sma_20":8.82,"sma_60":8.83,"sma_120":12.25},{"date":"2025-10-31","open":7.77,"high":7.94,"low":7.64,"close":7.87,"volume":4886054,"rsi_14":36.38,"sma_20":8.67,"sma_60":8.81,"sma_120":12.23},{"date":"2025-11-03","open":7.8,"high":7.81,"low":7.25,"close":7.37,"volume":5678346,"rsi_14":25.28,"sma_20":8.48,"sma_60":8.78,"sma_120":12.2},{"date":"2025-11-04","open":7.04,"high":7.19,"low":6.85,"close":6.95,"volume":5788648,"rsi_14":26.37,"sma_20":8.28,"sma_60":8.75,"sma_120":12.16},{"date":"2025-11-05","open":6.98,"high":7.45,"low":6.9,"close":7.3,"volume":6685010,"rsi_14":35.01,"sma_20":8.16,"sma_60":8.71,"sma_120":12.11},{"date":"2025-11-06","open":6.49,"high":6.72,"low":5.87,"close":5.98,"volume":14428666,"rsi_14":29.74,"sma_20":7.97,"sma_60":8.65,"sma_120":12.06},{"date":"2025-11-07","open":5.72,"high":6.67,"low":5.72,"close":6.56,"volume":6557989,"rsi_14":33.78,"sma_20":7.86,"sma_60":8.61,"sma_120":12.01},{"date":"2025-11-10","open":6.56,"high":6.67,"low":5.98,"close":6.17,"volume":6214956,"rsi_14":33.08,"sma_20":7.72,"sma_60":8.56,"sma_120":11.96},{"date":"2025-11-11","open":6.33,"high":6.42,"low":6.01,"close":6.13,"volume":6114282,"rsi_14":34.99,"sma_20":7.55,"sma_60":8.51,"sma_120":11.92},{"date":"2025-11-12","open":6.21,"high":6.34,"low":5.85,"close":5.97,"volume":5256543,"rsi_14":32.61,"sma_20":7.4,"sma_60":8.47,"sma_120":11.86},{"date":"2025-11-13","open":5.99,"high":6.09,"low":5.53,"close":5.56,"volume":5981601,"rsi_14":26.72,"sma_20":7.25,"sma_60":8.41,"sma_120":11.8},{"date":"2025-11-14","open":5.37,"high":5.61,"low":5.31,"close":5.41,"volume":4994997,"rsi_14":22.52,"sma_20":7.12,"sma_60":8.36,"sma_120":11.71},{"date":"2025-11-17","open":5.39,"high":5.64,"low":5.32,"close":5.47,"volume":5164792,"rsi_14":25.31,"sma_20":6.98,"sma_60":8.3,"sma_120":11.63},{"date":"2025-11-18","open":5.33,"high":5.51,"low":5.15,"close":5.43,"volume":4903359,"rsi_14":25.1,"sma_20":6.86,"sma_60":8.24,"sma_120":11.55},{"date":"2025-11-19","open":5.81,"high":6.11,"low":5.42,"close":5.48,"volume":11016090,"rsi_14":27.02,"sma_20":6.75,"sma_60":8.18,"sma_120":11.48},{"date":"2025-11-20","open":5.59,"high":5.75,"low":5.03,"close":5.06,"volume":7336554,"rsi_14":21.27,"sma_20":6.61,"sma_60":8.11,"sma_120":11.41},{"date":"2025-11-21","open":5.06,"high":5.41,"low":4.87,"close":5.3,"volume":5634864,"rsi_14":27.65,"sma_20":6.48,"sma_60":8.05,"sma_120":11.33},{"date":"2025-11-24","open":5.36,"high":5.42,"low":5.12,"close":5.39,"volume":5032206,"rsi_14":31.86,"sma_20":6.34,"sma_60":7.99,"sma_120":11.23},{"date":"2025-11-25","open":5.34,"high":5.43,"low":5.24,"close":5.41,"volume":3581749,"rsi_14":26.2,"sma_20":6.21,"sma_60":7.93,"sma_120":11.13},{"date":"2025-11-26","open":5.44,"high":5.5,"low":5.33,"close":5.37,"volume":3712640,"rsi_14":38.66,"sma_20":6.09,"sma_60":7.88,"sma_120":11.02},{"date":"2025-11-28","open":5.43,"high":5.58,"low":5.39,"close":5.51,"volume":2637938,"rsi_14":26.67,"sma_20":5.98,"sma_60":7.83,"sma_120":10.9},{"date":"2025-12-01","open":5.31,"high":5.34,"low":5.12,"close":5.12,"volume":3862002,"rsi_14":26.67,"sma_20":5.85,"sma_60":7.78,"sma_120":10.79},{"date":"2025-12-02","open":5.17,"high":5.43,"low":5.14,"close":5.22,"volume":3887864,"rsi_14":30.3,"sma_20":5.74,"sma_60":7.73,"sma_120":10.66},{"date":"2025-12-03","open":5.22,"high":5.58,"low":5.18,"close":5.57,"volume":3895290,"rsi_14":42.0,"sma_20":5.67,"sma_60":7.69,"sma_120":10.55},{"date":"2025-12-04","open":5.64,"high":6.25,"low":5.55,"close":6.14,"volume":7018938,"rsi_14":60.9,"sma_20":5.61,"sma_60":7.65,"sma_120":10.44},{"date":"2025-12-05","open":6.14,"high":6.5,"low":6.09,"close":6.39,"volume":6051256,"rsi_14":67.75,"sma_20":5.63,"sma_60":7.62,"sma_120":10.32},{"date":"2025-12-08","open":6.58,"high":7.03,"low":6.36,"close":6.82,"volume":12826347,"rsi_14":71.57,"sma_20":5.65,"sma_60":7.58,"sma_120":10.24},{"date":"2025-12-09","open":6.79,"high":7.38,"low":6.61,"close":7.29,"volume":12187565,"rsi_14":76.12,"sma_20":5.7,"sma_60":7.56,"sma_120":10.16},{"date":"2025-12-10","open":7.23,"high":7.62,"low":6.75,"close":7.48,"volume":19614533,"rsi_14":77.03,"sma_20":5.77,"sma_60":7.53,"sma_120":10.09},{"date":"2025-12-11","open":7.4,"high":7.75,"low":7.01,"close":7.67,"volume":15111379,"rsi_14":87.61,"sma_20":5.85,"sma_60":7.53,"sma_120":10.03},{"date":"2025-12-12","open":7.78,"high":8.2,"low":7.19,"close":7.29,"volume":12892593,"rsi_14":77.56,"sma_20":5.94,"sma_60":7.51,"sma_120":9.95},{"date":"2025-12-15","open":7.54,"high":7.75,"low":6.58,"close":6.89,"volume":13320531,"rsi_14":69.13,"sma_20":6.02,"sma_60":7.5,"sma_120":9.88},{"date":"2025-12-16","open":6.66,"high":6.84,"low":6.32,"close":6.59,"volume":7958274,"rsi_14":64.05,"sma_20":6.07,"sma_60":7.47,"sma_120":9.79},{"date":"2025-12-17","open":6.78,"high":7.02,"low":6.34,"close":6.44,"volume":7792006,"rsi_14":62.41,"sma_20":6.12,"sma_60":7.43,"sma_120":9.71},{"date":"2025-12-18","open":6.95,"high":7.48,"low":6.93,"close":7.02,"volume":14522566,"rsi_14":65.89,"sma_20":6.2,"sma_60":7.39,"sma_120":9.63},{"date":"2025-12-19","open":7.3,"high":8.4,"low":7.2,"close":8.0,"volume":35334807,"rsi_14":76.97,"sma_20":6.35,"sma_60":7.37,"sma_120":9.57},{"date":"2025-12-22","open":8.52,"high":8.84,"low":8.16,"close":8.52,"volume":25488569,"rsi_14":78.65,"sma_20":6.51,"sma_60":7.37,"sma_120":9.51},{"date":"2025-12-23","open":8.17,"high":8.99,"low":7.91,"close":8.01,"volume":15972814,"rsi_14":70.61,"sma_20":6.64,"sma_60":7.35,"sma_120":9.45},{"date":"2025-12-24","open":8.3,"high":8.58,"low":7.54,"close":7.82,"volume":9799274,"rsi_14":65.16,"sma_20":6.76,"sma_60":7.33,"sma_120":9.38},{"date":"2025-12-26","open":7.82,"high":7.85,"low":7.08,"close":7.15,"volume":12291368,"rsi_14":56.38,"sma_20":6.85,"sma_60":7.3,"sma_120":9.32},{"date":"2025-12-29","open":7.0,"high":7.34,"low":6.9,"close":7.0,"volume":9509040,"rsi_14":51.58,"sma_20":6.92,"sma_60":7.24,"sma_120":9.24},{"date":"2025-12-30","open":7.17,"high":8.09,"low":7.17,"close":7.94,"volume":20703751,"rsi_14":55.28,"sma_20":7.06,"sma_60":7.19,"sma_120":9.18},{"date":"2025-12-31","open":7.96,"high":7.96,"low":7.46,"close":7.6,"volume":12822520,"rsi_14":50.95,"sma_20":7.18,"sma_60":7.13,"sma_120":9.1},{"date":"2026-01-02","open":7.92,"high":9.15,"low":7.56,"close":9.03,"volume":24730520,"rsi_14":59.02,"sma_20":7.35,"sma_60":7.1,"sma_120":9.03},{"date":"2026-01-05","open":9.2,"high":10.56,"low":9.05,"close":10.26,"volume":28271904,"rsi_14":67.7,"sma_20":7.56,"sma_60":7.11,"sma_120":8.97},{"date":"2026-01-06","open":10.18,"high":10.77,"low":10.01,"close":10.64,"volume":20592769,"rsi_14":72.4,"sma_20":7.77,"sma_60":7.13,"sma_120":8.92},{"date":"2026-01-07","open":10.52,"high":10.52,"low":9.64,"close":9.83,"volume":23668553,"rsi_14":68.24,"sma_20":7.92,"sma_60":7.14,"sma_120":8.84},{"date":"2026-01-08","open":10.03,"high":10.88,"low":9.91,"close":10.28,"volume":21224970,"rsi_14":70.92,"sma_20":8.07,"sma_60":7.16,"sma_120":8.76},{"date":"2026-01-09","open":10.57,"high":11.38,"low":10.03,"close":10.98,"volume":25624691,"rsi_14":71.29,"sma_20":8.25,"sma_60":7.19,"sma_120":8.71},{"date":"2026-01-12","open":11.32,"high":11.83,"low":10.15,"close":10.66,"volume":32314759,"rsi_14":65.39,"sma_20":8.4,"sma_60":7.22,"sma_120":8.66},{"date":"2026-01-13","open":10.73,"high":11.08,"low":9.98,"close":10.14,"volume":19392310,"rsi_14":59.38,"sma_20":8.54,"sma_60":7.24,"sma_120":8.61},{"date":"2026-01-14","open":9.9,"high":11.07,"low":9.67,"close":11.02,"volume":26838078,"rsi_14":66.7,"sma_20":8.75,"sma_60":7.29,"sma_120":8.57},{"date":"2026-01-15","open":10.72,"high":11.43,"low":10.51,"close":10.86,"volume":26016981,"rsi_14":66.93,"sma_20":8.96,"sma_60":7.34,"sma_120":8.52},{"date":"2026-01-16","open":11.15,"high":12.46,"low":10.59,"close":11.71,"volume":44515258,"rsi_14":74.89,"sma_20":9.22,"sma_60":7.4,"sma_120":8.49},{"date":"2026-01-20","open":11.0,"high":11.56,"low":10.5,"close":10.66,"volume":31592028,"rsi_14":68.19,"sma_20":9.41,"sma_60":7.45,"sma_120":8.46},{"date":"2026-01-21","open":11.11,"high":11.34,"low":9.51,"close":10.2,"volume":32473774,"rsi_14":61.8,"sma_20":9.52,"sma_60":7.49,"sma_120":8.43},{"date":"2026-01-22","open":10.53,"high":12.34,"low":10.4,"close":11.98,"volume":33477078,"rsi_14":69.87,"sma_20":9.69,"sma_60":7.56,"sma_120":8.41},{"date":"2026-01-23","open":12.83,"high":13.74,"low":12.33,"close":12.52,"volume":50520300,"rsi_14":67.23,"sma_20":9.91,"sma_60":7.63,"sma_120":8.4},{"date":"2026-01-26","open":12.6,"high":12.6,"low":10.68,"close":10.96,"volume":38187900,"rsi_14":53.35,"sma_20":10.07,"sma_60":7.68,"sma_120":8.36},{"date":"2026-01-27","open":12.22,"high":14.55,"low":11.73,"close":14.2,"volume":96120600,"rsi_14":63.36,"sma_20":10.42,"sma_60":7.79,"sma_120":8.36},{"date":"2026-01-28","open":13.78,"high":13.9,"low":12.86,"close":13.29,"volume":54363500,"rsi_14":62.89,"sma_20":10.74,"sma_60":7.88,"sma_120":8.36},{"date":"2026-01-29","open":13.59,"high":13.6,"low":12.28,"close":12.81,"volume":39173500,"rsi_14":59.41,"sma_20":10.98,"sma_60":7.96,"sma_120":8.38},{"date":"2026-01-30","open":13.0,"high":14.09,"low":11.41,"close":11.75,"volume":42743200,"rsi_14":52.79,"sma_20":11.19,"sma_60":8.04,"sma_120":8.41},{"date":"2026-02-02","open":11.71,"high":11.73,"low":10.83,"close":10.88,"volume":28840700,"rsi_14":50.77,"sma_20":11.28,"sma_60":8.1,"sma_120":8.42},{"date":"2026-02-03","open":11.45,"high":11.45,"low":10.6,"close":11.26,"volume":29904800,"rsi_14":53.94,"sma_20":11.33,"sma_60":8.17,"sma_120":8.44},{"date":"2026-02-04","open":11.2,"high":11.2,"low":9.57,"close":10.03,"volume":29368600,"rsi_14":46.6,"sma_20":11.3,"sma_60":8.24,"sma_120":8.44},{"date":"2026-02-05","open":9.61,"high":10.05,"low":8.65,"close":8.8,"volume":28095200,"rsi_14":43.41,"sma_20":11.25,"sma_60":8.27,"sma_120":8.44},{"date":"2026-02-06","open":9.21,"high":10.14,"low":8.81,"close":10.04,"volume":26432200,"rsi_14":44.79,"sma_20":11.24,"sma_60":8.34,"sma_120":8.45},{"date":"2026-02-09","open":9.86,"high":10.4,"low":9.81,"close":10.09,"volume":22784800,"rsi_14":48.1,"sma_20":11.19,"sma_60":8.4,"sma_120":8.46},{"date":"2026-02-10","open":9.92,"high":10.02,"low":9.37,"close":9.38,"volume":16870838,"rsi_14":51.46,"sma_20":9.76,"sma_60":7.58,"sma_120":8.37},{"date":"2026-02-11","open":9.39,"high":9.42,"low":8.58,"close":9.01,"volume":20704723,"rsi_14":44.54,"sma_20":9.82,"sma_60":7.6,"sma_120":8.32},{"date":"2026-02-12","open":8.88,"high":8.89,"low":7.81,"close":7.89,"volume":23187004,"rsi_14":38.61,"sma_20":9.85,"sma_60":7.6,"sma_120":8.27},{"date":"2026-02-13","open":8.13,"high":8.49,"low":7.65,"close":8.02,"volume":16668375,"rsi_14":42.05,"sma_20":9.91,"sma_60":7.6,"sma_120":8.22},{"date":"2026-02-17","open":7.74,"high":8.13,"low":7.53,"close":8.0,"volume":13679592,"rsi_14":18.37,"sma_20":10.59,"sma_60":8.64,"sma_120":8.44},{"date":"2026-02-18","open":8.14,"high":8.68,"low":8.03,"close":8.4,"volume":15398500,"rsi_14":23.68,"sma_20":10.48,"sma_60":8.69,"sma_120":8.43},{"date":"2026-02-19","open":8.16,"high":8.63,"low":7.97,"close":8.6,"volume":12455000,"rsi_14":26.64,"sma_20":10.4,"sma_60":8.75,"sma_120":8.43},{"date":"2026-02-20","open":8.49,"high":8.85,"low":7.97,"close":7.99,"volume":13508716,"rsi_14":28.04,"sma_20":10.2,"sma_60":8.8,"sma_120":8.42},{"date":"2026-02-23","open":7.77,"high":8.15,"low":7.67,"close":8.12,"volume":10316200,"rsi_14":32.35,"sma_20":9.98,"sma_60":8.84,"sma_120":8.41},{"date":"2026-02-24","open":8.04,"high":8.47,"low":7.81,"close":8.42,"volume":9742914,"rsi_14":39.09,"sma_20":9.9,"sma_60":7.64,"sma_120":8.19},{"date":"2026-02-25","open":8.44,"high":8.68,"low":8.17,"close":8.62,"volume":13581083,"rsi_14":39.49,"sma_20":9.57,"sma_60":8.95,"sma_120":8.41},{"date":"2026-02-26","open":8.58,"high":9.8,"low":8.51,"close":9.55,"volume":29825259,"rsi_14":42.73,"sma_20":9.76,"sma_60":7.72,"sma_120":8.19},{"date":"2026-02-27","open":9.27,"high":9.54,"low":8.53,"close":9.07,"volume":16101208,"rsi_14":41.42,"sma_20":9.72,"sma_60":7.76,"sma_120":8.19},{"date":"2026-03-02","open":9.07,"high":10.42,"low":9.06,"close":9.52,"volume":24142878,"rsi_14":45.15,"sma_20":9.08,"sma_60":9.15,"sma_120":8.44},{"date":"2026-03-03","open":9.13,"high":9.39,"low":8.57,"close":8.95,"volume":16342123,"rsi_14":46.19,"sma_20":8.99,"sma_60":9.21,"sma_120":8.45},{"date":"2026-03-04","open":9.06,"high":9.38,"low":8.83,"close":9.28,"volume":13612312,"rsi_14":45.06,"sma_20":9.51,"sma_60":7.92,"sma_120":8.19},{"date":"2026-03-05","open":9.17,"high":9.53,"low":8.68,"close":9.07,"volume":13753645,"rsi_14":31.38,"sma_20":9.46,"sma_60":7.98,"sma_120":8.2},{"date":"2026-03-06","open":8.79,"high":9.45,"low":8.48,"close":8.55,"volume":17902401,"rsi_14":42.63,"sma_20":9.33,"sma_60":8.03,"sma_120":8.2},{"date":"2026-03-09","open":8.68,"high":9.67,"low":8.64,"close":9.65,"volume":20730304,"rsi_14":62.9,"sma_20":8.81,"sma_60":9.37,"sma_120":8.46},{"date":"2026-03-10","open":9.46,"high":9.67,"low":9.14,"close":9.23,"volume":12164075,"rsi_14":56.66,"sma_20":8.77,"sma_60":9.4,"sma_120":8.47},{"date":"2026-03-11","open":9.39,"high":9.85,"low":9.17,"close":9.46,"volume":14357003,"rsi_14":62.2,"sma_20":9.09,"sma_60":8.23,"sma_120":8.2},{"date":"2026-03-12","open":9.38,"high":9.72,"low":9.05,"close":9.48,"volume":15581548,"rsi_14":62.71,"sma_20":8.79,"sma_60":9.47,"sma_120":8.49},{"date":"2026-03-13","open":9.6,"high":10.01,"low":9.34,"close":9.59,"volume":14567060,"rsi_14":63.47,"sma_20":8.93,"sma_60":8.38,"sma_120":8.21},{"date":"2026-03-16","open":9.97,"high":10.18,"low":9.21,"close":9.54,"volume":14194107,"rsi_14":60.22,"sma_20":8.94,"sma_60":8.45,"sma_120":8.22},{"date":"2026-03-17","open":9.58,"high":10.31,"low":9.54,"close":10.13,"volume":18435754,"rsi_14":62.56,"sma_20":9.0,"sma_60":8.52,"sma_120":8.23},{"date":"2026-03-18","open":9.88,"high":10.07,"low":9.54,"close":9.55,"volume":12233049,"rsi_14":50.18,"sma_20":9.08,"sma_60":8.59,"sma_120":8.24},{"date":"2026-03-19","open":9.36,"high":9.89,"low":9.02,"close":9.63,"volume":13069222,"rsi_14":55.43,"sma_20":9.16,"sma_60":8.66,"sma_120":8.25},{"date":"2026-03-20","open":9.67,"high":10.05,"low":8.94,"close":9.2,"volume":21993769,"rsi_14":46.79,"sma_20":9.22,"sma_60":8.73,"sma_120":8.26},{"date":"2026-03-23","open":9.05,"high":9.65,"low":8.71,"close":9.38,"volume":18930895,"rsi_14":54.54,"sma_20":9.29,"sma_60":8.8,"sma_120":8.26},{"date":"2026-03-24","open":9.35,"high":9.79,"low":9.0,"close":9.05,"volume":20970390,"rsi_14":47.81,"sma_20":9.32,"sma_60":8.86,"sma_120":8.27},{"date":"2026-03-25","open":9.35,"high":10.02,"low":9.0,"close":9.16,"volume":36576534,"rsi_14":50.85,"sma_20":9.35,"sma_60":8.91,"sma_120":8.28},{"date":"2026-03-26","open":8.9,"high":9.31,"low":8.74,"close":8.87,"volume":17919639,"rsi_14":53.45,"sma_20":9.32,"sma_60":8.95,"sma_120":8.28},{"date":"2026-03-27","open":8.74,"high":8.84,"low":8.11,"close":8.16,"volume":17435905,"rsi_14":31.86,"sma_20":9.27,"sma_60":8.97,"sma_120":8.28},{"date":"2026-03-30","open":8.19,"high":8.25,"low":7.43,"close":7.71,"volume":17349038,"rsi_14":31.2,"sma_20":9.18,"sma_60":8.98,"sma_120":8.27},{"date":"2026-03-31","open":7.86,"high":8.63,"low":7.83,"close":8.5,"volume":15963672,"rsi_14":39.89,"sma_20":9.16,"sma_60":9.0,"sma_120":8.26},{"date":"2026-04-01","open":8.75,"high":9.48,"low":8.71,"close":9.08,"volume":18512471,"rsi_14":46.42,"sma_20":9.15,"sma_60":9.02,"sma_120":8.27},{"date":"2026-04-02","open":8.68,"high":9.94,"low":8.61,"close":9.73,"volume":28420961,"rsi_14":50.95,"sma_20":9.18,"sma_60":9.06,"sma_120":8.29},{"date":"2026-04-06","open":9.64,"high":10.06,"low":9.6,"close":9.91,"volume":17241794,"rsi_14":53.03,"sma_20":9.25,"sma_60":9.11,"sma_120":8.3},{"date":"2026-04-07","open":9.79,"high":9.96,"low":9.01,"close":9.65,"volume":17314274,"rsi_14":45.81,"sma_20":9.25,"sma_60":9.16,"sma_120":8.32},{"date":"2026-04-08","open":10.38,"high":10.57,"low":9.29,"close":9.61,"volume":22496949,"rsi_14":50.69,"sma_20":9.27,"sma_60":9.21,"sma_120":8.32},{"date":"2026-04-09","open":9.53,"high":9.76,"low":9.1,"close":9.22,"volume":12846563,"rsi_14":46.03,"sma_20":9.26,"sma_60":9.25,"sma_120":8.32},{"date":"2026-04-10","open":9.45,"high":9.71,"low":9.06,"close":9.29,"volume":14313381,"rsi_14":50.8,"sma_20":9.25,"sma_60":9.27,"sma_120":8.32},{"date":"2026-04-13","open":9.18,"high":10.15,"low":9.06,"close":9.99,"volume":15944979,"rsi_14":55.37,"sma_20":9.27,"sma_60":9.3,"sma_120":8.33},{"date":"2026-04-14","open":10.5,"high":10.54,"low":9.46,"close":9.81,"volume":22540733,"rsi_14":56.83,"sma_20":9.28,"sma_60":9.33,"sma_120":8.34},{"date":"2026-04-15","open":9.84,"high":9.94,"low":9.45,"close":9.91,"volume":16841125,"rsi_14":56.88,"sma_20":9.27,"sma_60":9.36,"sma_120":8.35},{"date":"2026-04-16","open":10.22,"high":11.3,"low":9.93,"close":11.22,"volume":34253368,"rsi_14":68.33,"sma_20":9.35,"sma_60":9.43,"sma_120":8.36},{"date":"2026-04-17","open":11.15,"high":11.38,"low":10.3,"close":10.34,"volume":24983687,"rsi_14":66.36,"sma_20":9.39,"sma_60":9.49,"sma_120":8.36},{"date":"2026-04-20","open":10.34,"high":10.65,"low":9.98,"close":10.21,"volume":22030463,"rsi_14":69.75,"sma_20":9.44,"sma_60":9.52,"sma_120":8.36},{"date":"2026-04-21","open":10.36,"high":10.99,"low":10.08,"close":10.31,"volume":30129983,"rsi_14":66.06,"sma_20":9.49,"sma_60":9.57,"sma_120":8.35},{"date":"2026-04-22","open":10.73,"high":12.3,"low":10.73,"close":11.93,"volume":48398330,"rsi_14":71.52,"sma_20":9.63,"sma_60":9.62,"sma_120":8.36},{"date":"2026-04-23","open":11.07,"high":11.18,"low":9.68,"close":10.04,"volume":54697457,"rsi_14":51.84,"sma_20":9.67,"sma_60":9.61,"sma_120":8.36},{"date":"2026-04-24","open":10.28,"high":10.29,"low":9.53,"close":9.68,"volume":26340454,"rsi_14":48.51,"sma_20":9.71,"sma_60":9.6,"sma_120":8.36},{"date":"2026-04-27","open":9.66,"high":9.69,"low":9.02,"close":9.33,"volume":24251900,"rsi_14":47.97,"sma_20":9.77,"sma_60":9.59,"sma_120":8.37},{"date":"2026-04-28","open":9.11,"high":9.24,"low":8.83,"close":9.04,"volume":16862793,"rsi_14":46.57,"sma_20":9.84,"sma_60":9.57,"sma_120":8.37},{"date":"2026-04-29","open":8.98,"high":8.99,"low":8.47,"close":8.6,"volume":14758009,"rsi_14":46.32,"sma_20":9.85,"sma_60":9.53,"sma_120":8.36},{"date":"2026-04-30","open":8.8,"high":9.39,"low":8.69,"close":9.19,"volume":14381562,"rsi_14":49.44,"sma_20":9.85,"sma_60":9.5,"sma_120":8.36},{"date":"2026-05-01","open":9.29,"high":9.56,"low":8.85,"close":9.34,"volume":14867495,"rsi_14":46.13,"sma_20":9.83,"sma_60":9.49,"sma_120":8.37},{"date":"2026-05-04","open":9.14,"high":9.24,"low":8.6,"close":8.64,"volume":22718069,"rsi_14":43.39,"sma_20":9.77,"sma_60":9.45,"sma_120":8.37},{"date":"2026-05-05","open":8.88,"high":9.04,"low":8.3,"close":8.69,"volume":22599123,"rsi_14":43.02,"sma_20":9.72,"sma_60":9.41,"sma_120":8.38},{"date":"2026-05-06","open":8.81,"high":9.76,"low":8.65,"close":9.64,"volume":31128063,"rsi_14":40.71,"sma_20":9.72,"sma_60":9.38,"sma_120":8.39},{"date":"2026-05-07","open":9.35,"high":10.08,"low":8.85,"close":9.2,"volume":32006983,"rsi_14":42.93,"sma_20":9.72,"sma_60":9.36,"sma_120":8.4},{"date":"2026-05-08","open":9.41,"high":11.11,"low":9.36,"close":11.07,"volume":56024004,"rsi_14":54.29,"sma_20":9.81,"sma_60":9.37,"sma_120":8.43},{"date":"2026-05-11","open":11.02,"high":12.87,"low":10.77,"close":12.16,"volume":47387400,"rsi_14":58.57,"sma_20":9.92,"sma_60":9.37,"sma_120":8.47},{"date":"2026-05-12","open":11.8,"high":12.37,"low":11.03,"close":11.56,"volume":27630667,"rsi_14":47.96,"sma_20":10.0,"sma_60":9.41,"sma_120":8.49},{"date":"2026-05-13","open":11.79,"high":11.79,"low":10.91,"close":11.46,"volume":29642058,"rsi_14":58.93,"sma_20":10.08,"sma_60":9.45,"sma_120":8.52},{"date":"2026-05-14","open":11.96,"high":14.6,"low":11.88,"close":13.99,"volume":67858362,"rsi_14":71.23,"sma_20":10.22,"sma_60":9.55,"sma_120":8.57},{"date":"2026-05-15","open":13.73,"high":14.57,"low":13.46,"close":14.06,"volume":53551973,"rsi_14":73.94,"sma_20":10.41,"sma_60":9.65,"sma_120":8.63},{"date":"2026-05-18","open":15.39,"high":15.82,"low":12.97,"close":13.96,"volume":82616116,"rsi_14":75.18,"sma_20":10.59,"sma_60":9.75,"sma_120":8.68},{"date":"2026-05-19","open":13.74,"high":14.46,"low":12.86,"close":13.91,"volume":53682761,"rsi_14":78.49,"sma_20":10.77,"sma_60":9.85,"sma_120":8.73},{"date":"2026-05-20","open":14.02,"high":15.12,"low":13.33,"close":14.77,"volume":51832142,"rsi_14":79.21,"sma_20":10.92,"sma_60":9.96,"sma_120":8.8},{"date":"2026-05-21","open":14.5,"high":15.38,"low":13.54,"close":15.35,"volume":44693405,"rsi_14":80.06,"sma_20":11.18,"sma_60":10.07,"sma_120":8.87},{"date":"2026-05-22","open":15.72,"high":17.89,"low":15.7,"close":17.49,"volume":55447729,"rsi_14":88.69,"sma_20":11.57,"sma_60":10.2,"sma_120":8.96},{"date":"2026-05-26","open":19.64,"high":23.1,"low":19.2,"close":22.04,"volume":108331416,"rsi_14":91.89,"sma_20":12.21,"sma_60":10.42,"sma_120":9.09},{"date":"2026-05-27","open":24.31,"high":24.92,"low":22.13,"close":24.0,"volume":121289224,"rsi_14":92.37,"sma_20":12.95,"sma_60":10.66,"sma_120":9.24},{"date":"2026-05-28","open":22.94,"high":26.64,"low":22.81,"close":25.9,"volume":86741495,"rsi_14":95.35,"sma_20":13.81,"sma_60":10.94,"sma_120":9.4},{"date":"2026-05-29","open":23.89,"high":24.79,"low":21.66,"close":24.57,"volume":64625335,"rsi_14":87.45,"sma_20":14.59,"sma_60":11.2,"sma_120":9.56},{"date":"2026-06-01","open":22.6,"high":22.77,"low":20.3,"close":20.68,"volume":57167517,"rsi_14":70.6,"sma_20":15.16,"sma_60":11.39,"sma_120":9.68},{"date":"2026-06-02","open":20.98,"high":22.15,"low":20.3,"close":20.58,"volume":36395225,"rsi_14":72.35,"sma_20":15.75,"sma_60":11.59,"sma_120":9.81},{"date":"2026-06-03","open":19.5,"high":20.01,"low":18.27,"close":18.62,"volume":41623438,"rsi_14":66.24,"sma_20":16.25,"sma_60":11.74,"sma_120":9.92},{"date":"2026-06-04","open":19.3,"high":22.75,"low":18.79,"close":21.43,"volume":74962974,"rsi_14":66.68,"sma_20":16.84,"sma_60":11.94,"sma_120":10.05},{"date":"2026-06-05","open":20.8,"high":21.19,"low":17.62,"close":18.45,"volume":54050034,"rsi_14":58.71,"sma_20":17.3,"sma_60":12.09,"sma_120":10.16},{"date":"2026-06-08","open":19.36,"high":19.57,"low":18.1,"close":18.57,"volume":33480478,"rsi_14":59.14,"sma_20":17.68,"sma_60":12.24,"sma_120":10.27},{"date":"2026-06-09","open":17.0,"high":18.03,"low":14.76,"close":15.75,"volume":69151608,"rsi_14":53.29,"sma_20":17.86,"sma_60":12.35,"sma_120":10.36},{"date":"2026-06-10","open":15.89,"high":16.01,"low":14.81,"close":14.87,"volume":31312805,"rsi_14":50.16,"sma_20":18.02,"sma_60":12.44,"sma_120":10.44},{"date":"2026-06-11","open":15.02,"high":17.27,"low":14.7,"close":17.09,"volume":71259553,"rsi_14":52.92,"sma_20":18.3,"sma_60":12.55,"sma_120":10.54},{"date":"2026-06-12","open":16.28,"high":16.44,"low":14.71,"close":15.12,"volume":64219242,"rsi_14":45.98,"sma_20":18.36,"sma_60":12.65,"sma_120":10.62},{"date":"2026-06-15","open":15.96,"high":16.0,"low":14.71,"close":14.83,"volume":42215585,"rsi_14":35.68,"sma_20":18.4,"sma_60":12.73,"sma_120":10.7},{"date":"2026-06-16","open":14.51,"high":14.58,"low":13.18,"close":13.5,"volume":46413225,"rsi_14":28.71,"sma_20":18.38,"sma_60":12.8,"sma_120":10.77},{"date":"2026-06-17","open":13.77,"high":14.98,"low":13.54,"close":14.36,"volume":35794969,"rsi_14":25.49,"sma_20":18.4,"sma_60":12.89,"sma_120":10.84},{"date":"2026-06-18","open":14.09,"high":14.38,"low":13.26,"close":14.35,"volume":46785421,"rsi_14":27.04,"sma_20":18.38,"sma_60":12.98,"sma_120":10.92},{"date":"2026-06-22","open":14.03,"high":14.03,"low":12.6,"close":13.02,"volume":33173279,"rsi_14":30.52,"sma_20":18.26,"sma_60":13.04,"sma_120":10.97},{"date":"2026-06-23","open":12.6,"high":13.25,"low":12.2,"close":12.22,"volume":26957475,"rsi_14":29.48,"sma_20":18.0,"sma_60":13.09,"sma_120":11.02},{"date":"2026-06-24","open":12.29,"high":12.37,"low":11.28,"close":11.38,"volume":21101743,"rsi_14":31.22,"sma_20":17.47,"sma_60":13.15,"sma_120":11.06},{"date":"2026-06-25","open":11.3,"high":11.37,"low":10.11,"close":10.8,"volume":27398560,"rsi_14":18.79,"sma_20":16.8,"sma_60":13.2,"sma_120":11.09},{"date":"2026-06-26","open":10.73,"high":11.21,"low":10.6,"close":10.93,"volume":34285352,"rsi_14":23.35,"sma_20":16.05,"sma_60":13.24,"sma_120":11.12},{"date":"2026-06-29","open":11.33,"high":11.89,"low":10.94,"close":11.69,"volume":29654210,"rsi_14":26.89,"sma_20":15.41,"sma_60":13.28,"sma_120":11.15},{"date":"2026-06-30","open":12.06,"high":12.5,"low":11.73,"close":12.23,"volume":35235409,"rsi_14":35.96,"sma_20":14.99,"sma_60":13.33,"sma_120":11.19},{"date":"2026-07-01","open":12.0,"high":12.82,"low":11.88,"close":11.97,"volume":21964043,"rsi_14":37.84,"sma_20":14.56,"sma_60":13.36,"sma_120":11.24},{"date":"2026-07-02","open":11.92,"high":12.75,"low":11.14,"close":11.31,"volume":21033373,"rsi_14":22.08,"sma_20":14.19,"sma_60":13.39,"sma_120":11.27},{"date":"2026-07-06","open":11.12,"high":11.62,"low":11.09,"close":11.36,"volume":17400421,"rsi_14":27.64,"sma_20":13.69,"sma_60":13.42,"sma_120":11.32},{"date":"2026-07-07","open":11.1,"high":11.18,"low":10.12,"close":10.21,"volume":16692717,"rsi_14":25.13,"sma_20":13.28,"sma_60":13.43,"sma_120":11.34},{"date":"2026-07-08","open":10.23,"high":10.97,"low":10.19,"close":10.58,"volume":14441900,"rsi_14":32.45,"sma_20":12.88,"sma_60":13.45,"sma_120":11.36},{"date":"2026-07-09","open":10.55,"high":10.77,"low":10.34,"close":10.47,"volume":12505200,"rsi_14":24.45,"sma_20":12.62,"sma_60":13.46,"sma_120":11.38},{"date":"2026-07-10","open":10.44,"high":10.46,"low":10.02,"close":10.18,"volume":10860221,"rsi_14":23.54,"sma_20":12.38,"sma_60":13.47,"sma_120":11.4},{"date":"2026-07-13","open":10.03,"high":10.14,"low":9.4,"close":9.59,"volume":17334085,"rsi_14":25.96,"sma_20":12.01,"sma_60":13.46,"sma_120":11.41},{"date":"2026-07-14","open":9.9,"high":10.2,"low":9.52,"close":9.74,"volume":13269235,"rsi_14":30.92,"sma_20":11.74,"sma_60":13.44,"sma_120":11.43},{"date":"2026-07-15","open":9.91,"high":10.3,"low":9.29,"close":9.36,"volume":19403378,"rsi_14":33.28,"sma_20":11.46,"sma_60":13.42,"sma_120":11.45},{"date":"2026-07-16","open":9.11,"high":9.12,"low":8.36,"close":8.45,"volume":18584951,"rsi_14":31.52,"sma_20":11.21,"sma_60":13.39,"sma_120":11.46},{"date":"2026-07-17","open":8.29,"high":8.76,"low":8.06,"close":8.45,"volume":13823843,"rsi_14":30.02,"sma_20":10.91,"sma_60":13.36,"sma_120":11.47},{"date":"2026-07-20","open":8.5,"high":8.88,"low":8.42,"close":8.6,"volume":17021350,"rsi_14":22.6,"sma_20":10.63,"sma_60":13.31,"sma_120":11.46},{"date":"2026-07-21","open":8.74,"high":9.54,"low":8.66,"close":9.42,"volume":20034845,"rsi_14":26.02,"sma_20":10.45,"sma_60":13.3,"sma_120":11.45},{"date":"2026-07-22","open":9.25,"high":9.5,"low":8.9,"close":8.99,"volume":11329772,"rsi_14":25.31,"sma_20":10.28,"sma_60":13.28,"sma_120":11.44},{"date":"2026-07-23","open":8.87,"high":9.49,"low":8.84,"close":9.28,"volume":15178480,"rsi_14":32.1,"sma_20":10.18,"sma_60":13.28,"sma_120":11.44},{"date":"2026-07-24","open":9.19,"high":9.23,"low":8.65,"close":8.69,"volume":13362197,"rsi_14":28.57,"sma_20":10.07,"sma_60":13.28,"sma_120":11.42},{"date":"2026-07-27","open":8.8,"high":9.23,"low":8.58,"close":8.83,"volume":12826944,"rsi_14":36.6,"sma_20":9.97,"sma_60":13.28,"sma_120":11.41},{"date":"2026-07-28","open":8.5,"high":8.65,"low":8.02,"close":8.57,"volume":12076252,"rsi_14":30.21,"sma_20":9.81,"sma_60":13.27,"sma_120":11.39},{"date":"2026-07-29","open":8.58,"high":8.64,"low":7.76,"close":7.78,"volume":15744552,"rsi_14":26.77,"sma_20":9.59,"sma_60":13.25,"sma_120":11.37},{"date":"2026-07-30","open":8.1,"high":8.52,"low":7.96,"close":8.47,"volume":17164717,"rsi_14":36.14,"sma_20":9.42,"sma_60":13.24,"sma_120":11.35},{"date":"2026-07-31","open":8.82,"high":8.92,"low":8.2,"close":8.62,"volume":19007714,"rsi_14":41.57,"sma_20":9.28,"sma_60":13.24,"sma_120":11.33},{"date":"2026-08-03","open":8.39,"high":9.74,"low":8.36,"close":9.64,"volume":19150376,"rsi_14":49.24,"sma_20":9.2,"sma_60":13.24,"sma_120":11.25},{"date":"2026-08-04","open":9.9,"high":10.71,"low":9.9,"close":10.63,"volume":20152564,"rsi_14":58.78,"sma_20":9.22,"sma_60":13.27,"sma_120":11.26},{"date":"2026-08-05","open":10.65,"high":10.79,"low":10.31,"close":10.72,"volume":19835208,"rsi_14":67.76,"sma_20":9.22,"sma_60":13.26,"sma_120":11.27},{"date":"2026-08-06","open":12.24,"high":12.75,"low":11.31,"close":11.83,"volume":33295921,"rsi_14":72.47,"sma_20":9.29,"sma_60":13.25,"sma_120":11.3},{"date":"2026-08-07","open":12.42,"high":13.68,"low":12.42,"close":13.59,"volume":33000039,"rsi_14":77.32,"sma_20":9.46,"sma_60":13.29,"sma_120":11.35},{"date":"2026-08-10","open":13.39,"high":13.86,"low":13.1,"close":13.12,"volume":19226915,"rsi_14":71.07,"sma_20":9.64,"sma_60":13.32,"sma_120":11.39},{"date":"2026-08-11","open":13.27,"high":13.67,"low":12.57,"close":13.51,"volume":17043208},{"date":"2026-08-12","open":13.65,"high":13.79,"low":13.11,"close":13.49,"volume":16544700,"rsi_14":74.85,"sma_20":10.03,"sma_60":13.3,"sma_120":11.48},{"date":"2026-08-13","open":12.95,"high":13.91,"low":12.87,"close":13.2,"volume":16338502,"rsi_14":77.6,"sma_20":10.27,"sma_60":13.29,"sma_120":11.52},{"date":"2026-08-14","open":13.4,"high":14.02,"low":13.16,"close":13.58,"volume":14191972,"rsi_14":78.24,"sma_20":10.53,"sma_60":13.28,"sma_120":11.57},{"date":"2026-08-17","open":13.52,"high":14.19,"low":13.38,"close":13.41,"volume":17017600,"rsi_14":79.09,"sma_20":10.77,"sma_60":13.26,"sma_120":11.61},{"date":"2026-08-18","open":12.6,"high":13.4,"low":12.3,"close":12.94,"volume":14636589,"rsi_14":82.25,"sma_20":10.94,"sma_60":13.22,"sma_120":11.64},{"date":"2026-08-19","open":12.57,"high":12.64,"low":11.94,"close":12.4,"volume":13872544,"rsi_14":75.03,"sma_20":11.12,"sma_60":13.13,"sma_120":11.67},{"date":"2026-08-20","open":12.29,"high":12.37,"low":11.38,"close":11.77,"volume":15123806,"rsi_14":68.91,"sma_20":11.24,"sma_60":12.96,"sma_120":11.69},{"date":"2026-08-21","open":12.0,"high":12.32,"low":11.79,"close":12.02,"volume":11471887,"rsi_14":65.74,"sma_20":11.41,"sma_60":12.76,"sma_120":11.71},{"date":"2026-08-24","open":11.75,"high":11.76,"low":11.38,"close":11.38,"volume":10971059,"rsi_14":55.2,"sma_20":11.53,"sma_60":12.52,"sma_120":11.73},{"date":"2026-08-25","open":11.48,"high":11.85,"low":11.2,"close":11.48,"volume":10800406,"rsi_14":55.26,"sma_20":11.68,"sma_60":12.3,"sma_120":11.75},{"date":"2026-08-26","open":11.65,"high":11.88,"low":11.22,"close":11.27,"volume":7870368},{"date":"2026-08-27","open":11.37,"high":11.44,"low":11.14,"close":11.27,"volume":7846994,"rsi_14":24.56,"sma_20":11.99,"sma_60":11.99,"sma_120":11.79},{"date":"2026-08-28","open":11.16,"high":11.18,"low":10.68,"close":10.87,"volume":9783282,"rsi_14":24.94,"sma_20":12.11,"sma_60":11.86,"sma_120":11.8},{"date":"2026-08-31","open":10.73,"high":11.01,"low":10.53,"close":10.7,"volume":10851360,"rsi_14":17.1,"sma_20":12.16,"sma_60":11.68,"sma_120":11.81},{"date":"2026-09-01","open":10.42,"high":10.62,"low":10.19,"close":10.26,"volume":8161705},{"date":"2026-09-02","open":10.26,"high":10.48,"low":10.14,"close":10.33,"volume":10330134,"rsi_14":18.08,"sma_20":12.12,"sma_60":11.41,"sma_120":11.83},{"date":"2026-09-03","open":10.55,"high":10.69,"low":10.19,"close":10.37,"volume":11882919,"rsi_14":11.14,"sma_20":12.05,"sma_60":11.32,"sma_120":11.83},{"date":"2026-09-04","open":10.58,"high":10.72,"low":10.35,"close":10.53,"volume":8951338,"rsi_14":15.05,"sma_20":11.89,"sma_60":11.25,"sma_120":11.84},{"date":"2026-09-08","open":10.72,"high":11.36,"low":10.62,"close":11.23,"volume":15297885,"rsi_14":30.5,"sma_20":11.8,"sma_60":11.15,"sma_120":11.85},{"date":"2026-09-09","open":11.39,"high":11.5,"low":10.69,"close":10.7,"volume":12467183,"rsi_14":30.41,"sma_20":11.66,"sma_60":11.07,"sma_120":11.86},{"date":"2026-09-10","open":10.5,"high":11.35,"low":10.43,"close":10.87,"volume":13945296},{"date":"2026-09-11","open":10.86,"high":11.21,"low":10.59,"close":10.62,"volume":11989930,"rsi_14":31.96,"sma_20":11.4,"sma_60":10.96,"sma_120":11.88},{"date":"2026-09-14","open":10.27,"high":10.94,"low":10.21,"close":10.49,"volume":9661370,"rsi_14":36.8,"sma_20":11.25,"sma_60":10.9,"sma_120":11.89},{"date":"2026-09-15","open":10.33,"high":10.94,"low":10.28,"close":10.75,"volume":10308861,"rsi_14":39.66,"sma_20":11.11,"sma_60":10.84,"sma_120":11.91},{"date":"2026-09-16","open":10.74,"high":10.86,"low":10.3,"close":10.79,"volume":9584928,"rsi_14":42.86,"sma_20":11.0,"sma_60":10.8,"sma_120":11.92},{"date":"2026-09-17","open":11.16,"high":11.72,"low":11.13,"close":11.55,"volume":12976768},{"date":"2026-09-18","open":11.72,"high":11.75,"low":10.63,"close":10.74,"volume":31733241,"rsi_14":48.57,"sma_20":10.91,"sma_60":10.78,"sma_120":11.96},{"date":"2026-09-21","open":11.04,"high":11.7,"low":11.0,"close":11.6,"volume":14001961,"rsi_14":58.62,"sma_20":10.89,"sma_60":10.79,"sma_120":12.0},{"date":"2026-09-22","open":11.69,"high":11.9,"low":11.44,"close":11.76,"volume":12579030,"rsi_14":65.18,"sma_20":10.91,"sma_60":10.8,"sma_120":12.02},{"date":"2026-09-23","open":11.69,"high":11.74,"low":11.1,"close":11.27,"volume":12628253,"rsi_14":58.77,"sma_20":10.9,"sma_60":10.8,"sma_120":12.04},{"date":"2026-09-24","open":11.17,"high":11.86,"low":11.01,"close":11.6,"volume":14416369,"rsi_14":60.88,"sma_20":10.91,"sma_60":10.79,"sma_120":12.06},{"date":"2026-09-25","open":11.8,"high":12.07,"low":11.54,"close":11.62,"volume":13335846,"rsi_14":59.85,"sma_20":10.93,"sma_60":10.78,"sma_120":12.07},{"date":"2026-09-28","open":11.31,"high":11.72,"low":11.17,"close":11.2,"volume":11867398,"rsi_14":49.62,"sma_20":10.95,"sma_60":10.78,"sma_120":12.08},{"date":"2026-09-29","open":11.45,"high":11.62,"low":10.65,"close":10.73,"volume":13794260,"rsi_14":50.24,"sma_20":10.95,"sma_60":10.77,"sma_120":12.09},{"date":"2026-09-30","open":10.86,"high":11.35,"low":10.44,"close":10.44,"volume":11941982,"rsi_14":46.02,"sma_20":10.96,"sma_60":10.77,"sma_120":12.1},{"date":"2026-10-01","open":10.67,"high":10.95,"low":10.38,"close":10.57,"volume":12586805},{"date":"2026-10-02","open":10.83,"high":11.36,"low":10.59,"close":10.88,"volume":15363972,"rsi_14":53.64,"sma_20":11.0,"sma_60":10.78,"sma_120":12.12},{"date":"2026-10-05","open":10.9,"high":10.98,"low":10.24,"close":10.43,"volume":18016600,"rsi_14":47.11,"sma_20":10.99,"sma_60":10.78,"sma_120":12.13},{"date":"2026-10-06","open":10.55,"high":11.15,"low":10.54,"close":10.62,"volume":18911290,"rsi_14":48.51,"sma_20":10.96,"sma_60":10.8,"sma_120":12.13},{"date":"2026-10-07","open":10.34,"high":10.39,"low":9.9,"close":10.24,"volume":14118458},{"date":"2026-10-08","open":10.08,"high":10.24,"low":9.56,"close":9.76,"volume":11155315,"rsi_14":40.12,"sma_20":10.88,"sma_60":10.82,"sma_120":12.12},{"date":"2026-10-09","open":9.83,"high":9.9,"low":9.4,"close":9.58,"volume":9171705,"rsi_14":26.51,"sma_20":10.83,"sma_60":10.83,"sma_120":12.11},{"date":"2026-10-12","open":9.58,"high":9.65,"low":9.2,"close":9.22,"volume":8673310,"rsi_14":21.73,"sma_20":10.77,"sma_60":10.85,"sma_120":12.1},{"date":"2026-10-13","open":8.96,"high":9.19,"low":8.9,"close":9.16,"volume":9809640,"rsi_14":24.11,"sma_20":10.69,"sma_60":10.86,"sma_120":12.08},{"date":"2026-10-14","open":8.9,"high":9.02,"low":8.47,"close":8.62,"volume":12379054,"rsi_14":15.22,"sma_20":10.58,"sma_60":10.84,"sma_120":12.07},{"date":"2026-10-15","open":8.26,"high":8.97,"low":8.05,"close":8.91,"volume":16077440,"rsi_14":20.13,"sma_20":10.45,"sma_60":10.84,"sma_120":12.06},{"date":"2026-10-16","open":8.71,"high":8.89,"low":8.3,"close":8.39,"volume":11771292,"rsi_14":19.78,"sma_20":10.33,"sma_60":10.83,"sma_120":12.06},{"date":"2026-10-19","open":8.63,"high":8.67,"low":8.39,"close":8.46,"volume":9348437,"rsi_14":23.56,"sma_20":10.17,"sma_60":10.82,"sma_120":12.05},{"date":"2026-10-20","open":8.37,"high":8.72,"low":8.19,"close":8.3,"volume":12438016,"rsi_14":24.03,"sma_20":10.0,"sma_60":10.81,"sma_120":12.05},{"date":"2026-10-21","open":8.58,"high":8.77,"low":8.46,"close":8.56,"volume":12558156,"rsi_14":26.44,"sma_20":9.86,"sma_60":10.81,"sma_120":12.04},{"date":"2026-10-22","open":8.24,"high":8.61,"low":8.01,"close":8.14,"volume":11049507,"rsi_14":18.56,"sma_20":9.69,"sma_60":10.82,"sma_120":12.03}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":49.78,"ttm_eps":null,"close":7.17},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":118.23,"ttm_eps":null,"close":6.87},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":26.27,"ttm_eps":null,"close":8.29},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.25,"ttm_eps":null,"close":16.3},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.05,"ttm_eps":null,"close":8.99},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.51,"ttm_eps":null,"close":7.6},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.65,"ttm_eps":null,"close":8.5},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.59,"ttm_eps":null,"close":12.23}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Redwire Corp","phase":"above-fold","symbol_resolved":true}