REPUBLIC

[{"x":0,"y":170.4,"date":"16 Jun 2026","close":35.7,"volume":274608,"sma":34.519999999999996,"rsi":56.8},{"x":8.08,"y":178.36,"date":"17 Jun 2026","close":35.1,"volume":301774,"sma":34.63,"rsi":53.4},{"x":16.16,"y":182.33,"date":"18 Jun 2026","close":34.8,"volume":145157,"sma":34.67,"rsi":51.8},{"x":24.24,"y":192.94,"date":"21 Jun 2026","close":34,"volume":98739,"sma":34.71,"rsi":47.6},{"x":32.32,"y":198.25,"date":"22 Jun 2026","close":33.6,"volume":143074,"sma":34.705,"rsi":45.6},{"x":40.4,"y":184.99,"date":"23 Jun 2026","close":34.6,"volume":127159,"sma":34.725,"rsi":51.1},{"x":48.48,"y":184.99,"date":"24 Jun 2026","close":34.6,"volume":104669,"sma":34.715,"rsi":51.1},{"x":56.57,"y":177.03,"date":"25 Jun 2026","close":35.2,"volume":203548,"sma":34.77000000000001,"rsi":54.3},{"x":64.65,"y":175.7,"date":"28 Jun 2026","close":35.3,"volume":141459,"sma":34.87000000000001,"rsi":54.9},{"x":72.73,"y":175.7,"date":"29 Jun 2026","close":35.3,"volume":227763,"sma":35.010000000000005,"rsi":54.9},{"x":80.81,"y":167.75,"date":"30 Jun 2026","close":35.9,"volume":215645,"sma":35.144999999999996,"rsi":58.2},{"x":88.89,"y":149.18,"date":"2 Jul 2026","close":37.3,"volume":631906,"sma":35.37,"rsi":64.9},{"x":96.97,"y":157.14,"date":"5 Jul 2026","close":36.7,"volume":547083,"sma":35.515,"rsi":60.4},{"x":105.05,"y":157.14,"date":"6 Jul 2026","close":36.7,"volume":288683,"sma":35.605000000000004,"rsi":60.4},{"x":113.13,"y":146.53,"date":"7 Jul 2026","close":37.5,"volume":691076,"sma":35.705,"rsi":64.2},{"x":121.21,"y":143.87,"date":"8 Jul 2026","close":37.7,"volume":288903,"sma":35.78000000000001,"rsi":65.1},{"x":129.29,"y":109.39,"date":"9 Jul 2026","close":40.3,"volume":1218763,"sma":36.010000000000005,"rsi":74.2},{"x":137.37,"y":109.39,"date":"12 Jul 2026","close":40.3,"volume":1112804,"sma":36.235,"rsi":74.2},{"x":145.45,"y":89.5,"date":"13 Jul 2026","close":41.8,"volume":704240,"sma":36.449999999999996,"rsi":78},{"x":153.54,"y":101.43,"date":"14 Jul 2026","close":40.9,"volume":786158,"sma":36.66499999999999,"rsi":71.2},{"x":161.62,"y":109.39,"date":"15 Jul 2026","close":40.3,"volume":415367,"sma":36.89499999999999,"rsi":67},{"x":169.7,"y":123.98,"date":"16 Jul 2026","close":39.2,"volume":515281,"sma":37.099999999999994,"rsi":60},{"x":177.78,"y":146.53,"date":"19 Jul 2026","close":37.5,"volume":369187,"sma":37.235,"rsi":51.1},{"x":185.86,"y":159.79,"date":"20 Jul 2026","close":36.5,"volume":329333,"sma":37.36,"rsi":46.7},{"x":193.94,"y":159.79,"date":"21 Jul 2026","close":36.5,"volume":692265,"sma":37.504999999999995,"rsi":46.7},{"x":202.02,"y":177.03,"date":"22 Jul 2026","close":35.2,"volume":264835,"sma":37.535000000000004,"rsi":41.4},{"x":210.1,"y":183.66,"date":"23 Jul 2026","close":34.7,"volume":410017,"sma":37.540000000000006,"rsi":39.5},{"x":218.18,"y":174.38,"date":"26 Jul 2026","close":35.4,"volume":282019,"sma":37.550000000000004,"rsi":43.4},{"x":226.26,"y":173.05,"date":"27 Jul 2026","close":35.5,"volume":305898,"sma":37.56,"rsi":43.9},{"x":234.34,"y":159.79,"date":"28 Jul 2026","close":36.5,"volume":198642,"sma":37.620000000000005,"rsi":49.3},{"x":242.42,"y":145.2,"date":"29 Jul 2026","close":37.6,"volume":455649,"sma":37.705000000000005,"rsi":54.4},{"x":250.51,"y":155.81,"date":"30 Jul 2026","close":36.8,"volume":312524,"sma":37.68,"rsi":50.4},{"x":258.59,"y":151.83,"date":"2 Aug 2026","close":37.1,"volume":522336,"sma":37.7,"rsi":51.8},{"x":266.67,"y":158.46,"date":"3 Aug 2026","close":36.6,"volume":304894,"sma":37.695,"rsi":49.3},{"x":274.75,"y":133.26,"date":"4 Aug 2026","close":38.5,"volume":566053,"sma":37.745,"rsi":57.8},{"x":282.83,"y":133.26,"date":"6 Aug 2026","close":38.5,"volume":709118,"sma":37.785,"rsi":57.8},{"x":290.91,"y":145.2,"date":"9 Aug 2026","close":37.6,"volume":741008,"sma":37.65,"rsi":52.9},{"x":298.99,"y":96.13,"date":"10 Aug 2026","close":41.3,"volume":2790965,"sma":37.7,"rsi":65.7},{"x":307.07,"y":90.82,"date":"11 Aug 2026","close":41.7,"volume":1398576,"sma":37.695,"rsi":66.7},{"x":315.15,"y":76.23,"date":"12 Aug 2026","close":42.8,"volume":2010879,"sma":37.79,"rsi":69.5},{"x":323.23,"y":55.01,"date":"13 Aug 2026","close":44.4,"volume":2120264,"sma":37.995000000000005,"rsi":73},{"x":331.31,"y":58.99,"date":"16 Aug 2026","close":44.1,"volume":2170557,"sma":38.24,"rsi":71.4},{"x":339.39,"y":90.82,"date":"17 Aug 2026","close":41.7,"volume":1066194,"sma":38.45,"rsi":59.7},{"x":347.47,"y":110.72,"date":"18 Aug 2026","close":40.2,"volume":816331,"sma":38.635000000000005,"rsi":53.7},{"x":355.56,"y":104.08,"date":"19 Aug 2026","close":40.7,"volume":484576,"sma":38.84500000000001,"rsi":55.3},{"x":363.64,"y":90.82,"date":"20 Aug 2026","close":41.7,"volume":506921,"sma":39.17000000000001,"rsi":58.4},{"x":371.72,"y":105.41,"date":"23 Aug 2026","close":40.6,"volume":380446,"sma":39.46500000000002,"rsi":54},{"x":379.8,"y":118.67,"date":"24 Aug 2026","close":39.6,"volume":253344,"sma":39.67500000000001,"rsi":50.3},{"x":387.88,"y":123.98,"date":"25 Aug 2026","close":39.2,"volume":222061,"sma":39.860000000000014,"rsi":48.8},{"x":395.96,"y":113.37,"date":"27 Aug 2026","close":40,"volume":189473,"sma":40.03500000000001,"rsi":51.8},{"x":404.04,"y":123.98,"date":"30 Aug 2026","close":39.2,"volume":332740,"sma":40.11500000000001,"rsi":48.7},{"x":412.12,"y":125.31,"date":"31 Aug 2026","close":39.1,"volume":62660,"sma":40.230000000000004,"rsi":48.4},{"x":420.2,"y":110.72,"date":"1 Sep 2026","close":40.2,"volume":261871,"sma":40.385000000000005,"rsi":52.8},{"x":428.28,"y":85.52,"date":"2 Sep 2026","close":42.1,"volume":549646,"sma":40.66000000000001,"rsi":59.3},{"x":436.36,"y":90.82,"date":"3 Sep 2026","close":41.7,"volume":553927,"sma":40.82000000000001,"rsi":57.5},{"x":444.44,"y":118.67,"date":"6 Sep 2026","close":39.6,"volume":304102,"sma":40.875000000000014,"rsi":49.1},{"x":452.53,"y":121.33,"date":"7 Sep 2026","close":39.4,"volume":319886,"sma":40.96500000000001,"rsi":48.4},{"x":460.61,"y":126.63,"date":"8 Sep 2026","close":39,"volume":241691,"sma":40.85000000000001,"rsi":46.9},{"x":468.69,"y":120,"date":"9 Sep 2026","close":39.5,"volume":128776,"sma":40.74,"rsi":49},{"x":476.77,"y":122.65,"date":"10 Sep 2026","close":39.3,"volume":395176,"sma":40.565000000000005,"rsi":48.2},{"x":484.85,"y":146.53,"date":"13 Sep 2026","close":37.5,"volume":195794,"sma":40.22,"rsi":41.4},{"x":492.93,"y":158.46,"date":"14 Sep 2026","close":36.6,"volume":103295,"sma":39.845,"rsi":38.5},{"x":501.01,"y":134.59,"date":"15 Sep 2026","close":38.4,"volume":136679,"sma":39.67999999999999,"rsi":46.6},{"x":509.09,"y":154.48,"date":"16 Sep 2026","close":36.9,"volume":291637,"sma":39.515,"rsi":41.7},{"x":517.17,"y":141.22,"date":"17 Sep 2026","close":37.9,"volume":274323,"sma":39.375,"rsi":45.8},{"x":525.25,"y":131.94,"date":"20 Sep 2026","close":38.6,"volume":241486,"sma":39.22,"rsi":48.5},{"x":533.33,"y":123.98,"date":"21 Sep 2026","close":39.2,"volume":424184,"sma":39.15,"rsi":50.8},{"x":541.41,"y":126.63,"date":"22 Sep 2026","close":39,"volume":296642,"sma":39.12,"rsi":50},{"x":549.49,"y":131.94,"date":"23 Sep 2026","close":38.6,"volume":242233,"sma":39.09,"rsi":48.4},{"x":557.58,"y":122.65,"date":"24 Sep 2026","close":39.3,"volume":362874,"sma":39.055,"rsi":51.4},{"x":565.66,"y":127.96,"date":"27 Sep 2026","close":38.9,"volume":290644,"sma":39.040000000000006,"rsi":49.6},{"x":573.74,"y":123.98,"date":"28 Sep 2026","close":39.2,"volume":336754,"sma":39.045,"rsi":51},{"x":581.82,"y":125.31,"date":"29 Sep 2026","close":39.1,"volume":238641,"sma":38.99,"rsi":50.5},{"x":589.9,"y":126.63,"date":"30 Sep 2026","close":39,"volume":219322,"sma":38.834999999999994,"rsi":49.9},{"x":597.98,"y":137.24,"date":"1 Oct 2026","close":38.2,"volume":246217,"sma":38.660000000000004,"rsi":45.9},{"x":606.06,"y":147.85,"date":"4 Oct 2026","close":37.4,"volume":155281,"sma":38.55,"rsi":42.2},{"x":614.14,"y":162.44,"date":"5 Oct 2026","close":36.3,"volume":195620,"sma":38.395,"rsi":37.7},{"x":622.22,"y":175.7,"date":"6 Oct 2026","close":35.3,"volume":144337,"sma":38.21,"rsi":34.1},{"x":630.3,"y":177.03,"date":"7 Oct 2026","close":35.2,"volume":137969,"sma":37.995,"rsi":33.8},{"x":638.38,"y":175.7,"date":"8 Oct 2026","close":35.3,"volume":124281,"sma":37.795,"rsi":34.5},{"x":646.46,"y":186.31,"date":"11 Oct 2026","close":34.5,"volume":76273,"sma":37.644999999999996,"rsi":31.6},{"x":654.55,"y":203.55,"date":"12 Oct 2026","close":33.2,"volume":91430,"sma":37.475,"rsi":27.5},{"x":662.63,"y":188.97,"date":"13 Oct 2026","close":34.3,"volume":73292,"sma":37.269999999999996,"rsi":35.1},{"x":670.71,"y":183.66,"date":"14 Oct 2026","close":34.7,"volume":145383,"sma":37.16,"rsi":37.7},{"x":678.79,"y":182.33,"date":"15 Oct 2026","close":34.8,"volume":76456,"sma":37.005,"rsi":38.4},{"x":686.87,"y":178.36,"date":"17 Oct 2026","close":35.1,"volume":86096,"sma":36.83,"rsi":40.4},{"x":694.95,"y":179.68,"date":"18 Oct 2026","close":35,"volume":95648,"sma":36.62,"rsi":39.9},{"x":703.03,"y":175.7,"date":"19 Oct 2026","close":35.3,"volume":116283,"sma":36.434999999999995,"rsi":42.1},{"x":711.11,"y":177.03,"date":"25 Oct 2026","close":35.2,"volume":105848,"sma":36.265,"rsi":41.6},{"x":719.19,"y":190.29,"date":"26 Oct 2026","close":34.2,"volume":26291,"sma":36.010000000000005,"rsi":36.5},{"x":727.27,"y":191.62,"date":"27 Oct 2026","close":34.1,"volume":58574,"sma":35.77,"rsi":36},{"x":735.35,"y":178.36,"date":"28 Oct 2026","close":35.1,"volume":81398,"sma":35.56500000000001,"rsi":43.9},{"x":743.43,"y":166.42,"date":"29 Oct 2026","close":36,"volume":248053,"sma":35.41000000000001,"rsi":49.8},{"x":751.52,"y":159.79,"date":"1 Nov 2026","close":36.5,"volume":102243,"sma":35.28500000000001,"rsi":52.8},{"x":759.6,"y":170.4,"date":"2 Nov 2026","close":35.7,"volume":162049,"sma":35.16000000000001,"rsi":47.9},{"x":767.68,"y":184.99,"date":"3 Nov 2026","close":34.6,"volume":113687,"sma":35.02,"rsi":42.1},{"x":775.76,"y":178.36,"date":"4 Nov 2026","close":35.1,"volume":56246,"sma":34.96000000000001,"rsi":45.3},{"x":783.84,"y":169.07,"date":"5 Nov 2026","close":35.8,"volume":144975,"sma":34.985,"rsi":49.6},{"x":791.92,"y":177.03,"date":"8 Nov 2026","close":35.2,"volume":106528,"sma":34.985,"rsi":46.3},{"x":800,"y":178.36,"date":"9 Nov 2026","close":35.1,"volume":181330,"sma":34.97500000000001,"rsi":45.7}]