{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-21","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-21","status":"available"},"chart_data":{"as_of":"2026-10-21","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"reason":"no_fundamental_3y","status":"unavailable_size"},"price_history":{"as_of":"2026-10-21","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:44:59.089623+00:00"},"crypto":{"name":"아발란체","notice":"가상자산은 기업이 아니어서 매출·영업이익 같은 재무제표와 애널리스트 실적 추정치가 존재하지 않습니다. 따라서 이 화면에서는 재무 기반 분석 대신 가격 추이와 기술적 지표만 제공합니다. 24시간 거래되고 가격제한폭이 없어 주식보다 변동성이 훨씬 큽니다.","ticker":"AVAX","name_en":"Avalanche","description":"수 초 내 거래 확정(최종성)을 내세운 스마트 컨트랙트 플랫폼입니다. 용도별로 독립된 체인(서브넷)을 만들 수 있어 기업·기관용 블록체인 구축 사례에서 자주 거론됩니다.","quote_currency":"USD"},"summary":"수 초 내 거래 확정(최종성)을 내세운 스마트 컨트랙트 플랫폼입니다. 용도별로 독립된 체인(서브넷)을 만들 수 있어 기업·기관용 블록체인 구축 사례에서 자주 거론됩니다.","is_crypto":true,"technical":{"macd":-0.06096491366391099,"grade":"D","trend":"하락","atr_14":0.625746590750558,"rsi_14":30.5011800986873,"sma_20":10.375712680816651,"sma_60":9.185066111882527,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 30.5로 약세 구간입니다. MACD(-0.06)가 시그널선(0.11)을 하회합니다(데드크로스). SMA20 10, SMA60 9 — 혼조세입니다. 볼린저밴드 9~12 (현재 위치 20%).","bb_lower":9.172085513334116,"bb_upper":11.579339848299186,"macd_signal":0.11425782025592425},"change_pct":-0.97,"chart_data":[{"date":"2024-10-23","open":27.6,"high":27.65,"low":25.92,"close":26.66,"volume":283121246,"rsi_14":54.84,"sma_20":27.42,"sma_60":25.8,"sma_120":25.56},{"date":"2024-10-24","open":26.76,"high":27.2,"low":26.42,"close":26.83,"volume":220372770,"rsi_14":55.24,"sma_20":27.44,"sma_60":25.8,"sma_120":25.57},{"date":"2024-10-25","open":26.83,"high":26.84,"low":24.18,"close":24.89,"volume":353648637,"rsi_14":37.02,"sma_20":27.41,"sma_60":25.78,"sma_120":25.54},{"date":"2024-10-26","open":24.89,"high":25.62,"low":24.59,"close":25.39,"volume":185204600,"rsi_14":32.01,"sma_20":27.33,"sma_60":25.81,"sma_120":25.52},{"date":"2024-10-27","open":25.39,"high":25.88,"low":25.24,"close":25.73,"volume":113629702,"rsi_14":30.48,"sma_20":27.29,"sma_60":25.84,"sma_120":25.51},{"date":"2024-10-28","open":25.73,"high":26.48,"low":25.06,"close":26.26,"volume":252758395,"rsi_14":34.78,"sma_20":27.28,"sma_60":25.9,"sma_120":25.48},{"date":"2024-10-29","open":26.26,"high":27.12,"low":26.19,"close":26.85,"volume":266070222,"rsi_14":42.49,"sma_20":27.34,"sma_60":25.96,"sma_120":25.46},{"date":"2024-10-30","open":26.85,"high":26.87,"low":26.03,"close":26.2,"volume":242724462,"rsi_14":40.23,"sma_20":27.35,"sma_60":26.02,"sma_120":25.44},{"date":"2024-10-31","open":26.2,"high":26.2,"low":24.69,"close":25.02,"volume":228654285,"rsi_14":38.6,"sma_20":27.23,"sma_60":26.07,"sma_120":25.43},{"date":"2024-11-01","open":25.02,"high":25.68,"low":24.43,"close":24.79,"volume":258046918,"rsi_14":32.07,"sma_20":27.04,"sma_60":26.12,"sma_120":25.43},{"date":"2024-11-02","open":24.79,"high":25.0,"low":24.01,"close":24.09,"volume":136177246,"rsi_14":29.75,"sma_20":26.79,"sma_60":26.16,"sma_120":25.43},{"date":"2024-11-03","open":24.09,"high":24.17,"low":22.63,"close":23.54,"volume":272834544,"rsi_14":22.03,"sma_20":26.51,"sma_60":26.19,"sma_120":25.39},{"date":"2024-11-04","open":23.54,"high":23.89,"low":22.38,"close":22.71,"volume":257203289,"rsi_14":22.87,"sma_20":26.24,"sma_60":26.21,"sma_120":25.37},{"date":"2024-11-05","open":22.71,"high":24.42,"low":22.62,"close":24.0,"volume":254877588,"rsi_14":32.72,"sma_20":26.04,"sma_60":26.26,"sma_120":25.36},{"date":"2024-11-06","open":24.0,"high":27.27,"low":24.0,"close":27.03,"volume":622787876,"rsi_14":51.48,"sma_20":26.02,"sma_60":26.34,"sma_120":25.36},{"date":"2024-11-07","open":27.03,"high":27.99,"low":26.61,"close":27.38,"volume":480668334,"rsi_14":52.16,"sma_20":25.99,"sma_60":26.41,"sma_120":25.38},{"date":"2024-11-08","open":27.38,"high":28.78,"low":27.18,"close":28.78,"volume":437139762,"rsi_14":65.96,"sma_20":26.02,"sma_60":26.5,"sma_120":25.41},{"date":"2024-11-09","open":28.78,"high":30.43,"low":28.6,"close":30.42,"volume":441332769,"rsi_14":68.89,"sma_20":26.1,"sma_60":26.6,"sma_120":25.44},{"date":"2024-11-10","open":30.42,"high":33.23,"low":29.78,"close":31.98,"volume":968497492,"rsi_14":71.5,"sma_20":26.31,"sma_60":26.74,"sma_120":25.49},{"date":"2024-11-11","open":31.98,"high":35.76,"low":30.79,"close":35.76,"volume":1369370972,"rsi_14":76.71,"sma_20":26.71,"sma_60":26.94,"sma_120":25.57},{"date":"2024-11-12","open":35.76,"high":37.64,"low":32.82,"close":34.05,"volume":1838315195,"rsi_14":69.04,"sma_20":27.08,"sma_60":27.09,"sma_120":25.62},{"date":"2024-11-13","open":34.05,"high":35.03,"low":31.27,"close":33.13,"volume":1511749059,"rsi_14":68.09,"sma_20":27.4,"sma_60":27.22,"sma_120":25.67},{"date":"2024-11-14","open":33.13,"high":34.68,"low":30.8,"close":31.16,"volume":852265512,"rsi_14":65.39,"sma_20":27.71,"sma_60":27.34,"sma_120":25.7},{"date":"2024-11-15","open":31.16,"high":33.24,"low":30.66,"close":33.15,"volume":675943240,"rsi_14":69.23,"sma_20":28.1,"sma_60":27.5,"sma_120":25.75},{"date":"2024-11-16","open":33.1,"high":35.61,"low":32.88,"close":35.11,"volume":833850531,"rsi_14":73.98,"sma_20":28.57,"sma_60":27.69,"sma_120":25.81},{"date":"2024-11-17","open":35.11,"high":37.18,"low":33.22,"close":34.74,"volume":1172065142,"rsi_14":74.55,"sma_20":28.99,"sma_60":27.86,"sma_120":25.85},{"date":"2024-11-18","open":34.74,"high":36.11,"low":34.26,"close":35.45,"volume":890069195,"rsi_14":78.08,"sma_20":29.42,"sma_60":28.01,"sma_120":25.88},{"date":"2024-11-19","open":35.45,"high":35.61,"low":33.64,"close":34.27,"volume":664506765,"rsi_14":72.76,"sma_20":29.83,"sma_60":28.12,"sma_120":25.9},{"date":"2024-11-20","open":34.27,"high":35.7,"low":32.86,"close":33.59,"volume":768090737,"rsi_14":66.2,"sma_20":30.26,"sma_60":28.21,"sma_120":25.93},{"date":"2024-11-21","open":33.59,"high":36.15,"low":32.44,"close":35.82,"volume":919488029,"rsi_14":69.08,"sma_20":30.81,"sma_60":28.35,"sma_120":25.99},{"date":"2024-11-22","open":35.82,"high":43.26,"low":35.27,"close":43.09,"volume":1853305714,"rsi_14":75.57,"sma_20":31.76,"sma_60":28.62,"sma_120":26.12},{"date":"2024-11-23","open":43.09,"high":45.05,"low":40.92,"close":41.49,"volume":1929765400,"rsi_14":69.81,"sma_20":32.66,"sma_60":28.83,"sma_120":26.23},{"date":"2024-11-24","open":41.49,"high":42.98,"low":38.78,"close":42.04,"volume":1401619979,"rsi_14":68.67,"sma_20":33.62,"sma_60":29.08,"sma_120":26.34},{"date":"2024-11-25","open":42.04,"high":47.63,"low":40.28,"close":41.4,"volume":2198820064,"rsi_14":61.84,"sma_20":34.49,"sma_60":29.28,"sma_120":26.46},{"date":"2024-11-26","open":41.39,"high":43.26,"low":38.66,"close":42.78,"volume":1538218514,"rsi_14":68.6,"sma_20":35.28,"sma_60":29.49,"sma_120":26.59},{"date":"2024-11-27","open":42.78,"high":44.37,"low":42.08,"close":43.91,"volume":1220290175,"rsi_14":72.74,"sma_20":36.11,"sma_60":29.73,"sma_120":26.74},{"date":"2024-11-28","open":43.91,"high":44.16,"low":41.62,"close":42.84,"volume":709342516,"rsi_14":75.62,"sma_20":36.81,"sma_60":29.96,"sma_120":26.88},{"date":"2024-11-29","open":42.84,"high":45.04,"low":42.61,"close":44.92,"volume":755020169,"rsi_14":75.72,"sma_20":37.53,"sma_60":30.25,"sma_120":27.04},{"date":"2024-11-30","open":44.92,"high":46.19,"low":43.76,"close":44.89,"volume":738899863,"rsi_14":73.33,"sma_20":38.18,"sma_60":30.56,"sma_120":27.22},{"date":"2024-12-01","open":44.89,"high":45.69,"low":43.87,"close":45.09,"volume":737035871,"rsi_14":74.91,"sma_20":38.65,"sma_60":30.89,"sma_120":27.41},{"date":"2024-12-02","open":45.09,"high":52.34,"low":45.09,"close":52.31,"volume":3304021551,"rsi_14":80.9,"sma_20":39.56,"sma_60":31.35,"sma_120":27.66},{"date":"2024-12-03","open":52.31,"high":53.76,"low":48.55,"close":51.0,"volume":2337355056,"rsi_14":80.49,"sma_20":40.45,"sma_60":31.77,"sma_120":27.93},{"date":"2024-12-04","open":51.0,"high":55.7,"low":50.95,"close":52.82,"volume":1899587373,"rsi_14":83.67,"sma_20":41.54,"sma_60":32.22,"sma_120":28.19},{"date":"2024-12-05","open":52.81,"high":53.55,"low":49.93,"close":50.82,"volume":1436459355,"rsi_14":76.48,"sma_20":42.42,"sma_60":32.62,"sma_120":28.45},{"date":"2024-12-06","open":50.45,"high":53.48,"low":49.93,"close":52.59,"volume":1051746898,"rsi_14":70.81,"sma_20":43.29,"sma_60":33.05,"sma_120":28.7},{"date":"2024-12-07","open":52.59,"high":53.04,"low":51.34,"close":51.68,"volume":597601547,"rsi_14":73.01,"sma_20":44.14,"sma_60":33.47,"sma_120":28.95},{"date":"2024-12-08","open":51.75,"high":54.34,"low":50.49,"close":53.93,"volume":814725035,"rsi_14":74.94,"sma_20":45.06,"sma_60":33.94,"sma_120":29.22},{"date":"2024-12-09","open":54.11,"high":54.17,"low":41.21,"close":45.23,"volume":1930934570,"rsi_14":56.01,"sma_20":45.61,"sma_60":34.26,"sma_120":29.43},{"date":"2024-12-10","open":45.23,"high":46.41,"low":41.45,"close":44.64,"volume":1441194376,"rsi_14":52.99,"sma_20":46.17,"sma_60":34.55,"sma_120":29.62},{"date":"2024-12-11","open":44.64,"high":48.38,"low":42.93,"close":48.37,"volume":865434227,"rsi_14":56.61,"sma_20":46.79,"sma_60":34.88,"sma_120":29.84},{"date":"2024-12-12","open":48.37,"high":55.19,"low":48.33,"close":53.12,"volume":1824782725,"rsi_14":63.75,"sma_20":47.29,"sma_60":35.28,"sma_120":30.11},{"date":"2024-12-13","open":53.12,"high":53.94,"low":50.96,"close":52.7,"volume":948118176,"rsi_14":60.89,"sma_20":47.85,"sma_60":35.67,"sma_120":30.38},{"date":"2024-12-14","open":52.7,"high":53.74,"low":49.46,"close":49.83,"volume":706207493,"rsi_14":56.41,"sma_20":48.24,"sma_60":36.03,"sma_120":30.63},{"date":"2024-12-15","open":49.83,"high":51.27,"low":48.16,"close":50.75,"volume":755577878,"rsi_14":57.21,"sma_20":48.71,"sma_60":36.41,"sma_120":30.88},{"date":"2024-12-16","open":50.76,"high":51.91,"low":48.48,"close":48.99,"volume":862749862,"rsi_14":45.09,"sma_20":49.02,"sma_60":36.78,"sma_120":31.11},{"date":"2024-12-17","open":48.99,"high":50.81,"low":47.61,"close":47.84,"volume":743674965,"rsi_14":45.3,"sma_20":49.22,"sma_60":37.1,"sma_120":31.34},{"date":"2024-12-18","open":47.84,"high":48.16,"low":42.77,"close":42.8,"volume":1142828284,"rsi_14":36.42,"sma_20":49.22,"sma_60":37.35,"sma_120":31.51},{"date":"2024-12-19","open":42.8,"high":43.53,"low":37.69,"close":38.91,"volume":1306741716,"rsi_14":34.64,"sma_20":48.92,"sma_60":37.52,"sma_120":31.63},{"date":"2024-12-20","open":38.91,"high":40.29,"low":33.68,"close":39.82,"volume":1322742516,"rsi_14":33.15,"sma_20":48.66,"sma_60":37.72,"sma_120":31.76},{"date":"2024-12-21","open":39.82,"high":42.3,"low":36.98,"close":37.4,"volume":676474348,"rsi_14":31.89,"sma_20":48.28,"sma_60":37.88,"sma_120":31.85},{"date":"2024-12-22","open":37.4,"high":38.47,"low":35.6,"close":36.52,"volume":512824679,"rsi_14":27.1,"sma_20":47.49,"sma_60":38.04,"sma_120":31.92},{"date":"2024-12-23","open":36.52,"high":39.56,"low":35.7,"close":39.03,"volume":789241250,"rsi_14":40.26,"sma_20":46.89,"sma_60":38.25,"sma_120":32.02},{"date":"2024-12-24","open":39.03,"high":41.9,"low":37.73,"close":41.21,"volume":650595703,"rsi_14":44.87,"sma_20":46.31,"sma_60":38.52,"sma_120":32.15},{"date":"2024-12-25","open":41.21,"high":41.81,"low":39.87,"close":40.25,"volume":392462926,"rsi_14":36.76,"sma_20":45.78,"sma_60":38.77,"sma_120":32.29},{"date":"2024-12-26","open":40.25,"high":40.62,"low":37.01,"close":37.28,"volume":504900895,"rsi_14":22.59,"sma_20":45.02,"sma_60":38.96,"sma_120":32.4},{"date":"2024-12-27","open":37.28,"high":38.94,"low":36.32,"close":36.48,"volume":472646946,"rsi_14":22.29,"sma_20":44.26,"sma_60":39.13,"sma_120":32.51},{"date":"2024-12-28","open":36.48,"high":38.02,"low":36.3,"close":37.66,"volume":315276472,"rsi_14":27.94,"sma_20":43.44,"sma_60":39.31,"sma_120":32.63},{"date":"2024-12-29","open":37.66,"high":37.68,"low":35.52,"close":35.83,"volume":338847922,"rsi_14":23.81,"sma_20":42.97,"sma_60":39.47,"sma_120":32.74},{"date":"2024-12-30","open":35.83,"high":37.09,"low":34.87,"close":35.91,"volume":608777704,"rsi_14":25.6,"sma_20":42.54,"sma_60":39.65,"sma_120":32.86},{"date":"2024-12-31","open":35.91,"high":37.15,"low":34.96,"close":35.69,"volume":342457823,"rsi_14":26.53,"sma_20":41.9,"sma_60":39.83,"sma_120":32.97},{"date":"2025-01-01","open":35.69,"high":37.87,"low":34.96,"close":37.69,"volume":334807162,"rsi_14":38.81,"sma_20":41.13,"sma_60":40.06,"sma_120":33.11},{"date":"2025-01-02","open":37.69,"high":40.5,"low":37.69,"close":39.23,"volume":522067297,"rsi_14":50.78,"sma_20":40.46,"sma_60":40.32,"sma_120":33.25},{"date":"2025-01-03","open":39.23,"high":42.14,"low":38.91,"close":41.88,"volume":617233780,"rsi_14":54.65,"sma_20":40.06,"sma_60":40.64,"sma_120":33.43},{"date":"2025-01-04","open":41.88,"high":42.82,"low":41.0,"close":42.68,"volume":451368108,"rsi_14":62.8,"sma_20":39.66,"sma_60":40.95,"sma_120":33.61},{"date":"2025-01-05","open":42.68,"high":43.15,"low":41.29,"close":43.08,"volume":394208895,"rsi_14":66.3,"sma_20":39.36,"sma_60":41.22,"sma_120":33.78},{"date":"2025-01-06","open":43.08,"high":44.98,"low":42.08,"close":44.1,"volume":676573179,"rsi_14":63.6,"sma_20":39.17,"sma_60":41.5,"sma_120":33.96},{"date":"2025-01-07","open":44.1,"high":44.52,"low":39.26,"close":39.27,"volume":718791551,"rsi_14":45.43,"sma_20":39.0,"sma_60":41.67,"sma_120":34.09},{"date":"2025-01-08","open":39.27,"high":39.87,"low":36.39,"close":37.42,"volume":692004532,"rsi_14":43.62,"sma_20":38.92,"sma_60":41.79,"sma_120":34.19},{"date":"2025-01-09","open":37.42,"high":37.88,"low":35.57,"close":36.19,"volume":482489077,"rsi_14":47.33,"sma_20":38.74,"sma_60":41.86,"sma_120":34.3},{"date":"2025-01-10","open":36.19,"high":37.9,"low":35.99,"close":36.69,"volume":504078948,"rsi_14":50.51,"sma_20":38.7,"sma_60":41.88,"sma_120":34.41},{"date":"2025-01-11","open":36.69,"high":37.7,"low":36.05,"close":37.1,"volume":264638508,"rsi_14":48.54,"sma_20":38.73,"sma_60":41.93,"sma_120":34.51},{"date":"2025-01-12","open":37.1,"high":37.51,"low":36.13,"close":36.56,"volume":241246915,"rsi_14":52.03,"sma_20":38.61,"sma_60":41.98,"sma_120":34.6},{"date":"2025-01-13","open":36.56,"high":37.29,"low":32.96,"close":35.29,"volume":572190127,"rsi_14":48.4,"sma_20":38.31,"sma_60":42.05,"sma_120":34.7},{"date":"2025-01-14","open":35.29,"high":36.67,"low":35.06,"close":36.5,"volume":291606376,"rsi_14":52.0,"sma_20":38.13,"sma_60":42.11,"sma_120":34.81},{"date":"2025-01-15","open":36.5,"high":39.92,"low":36.28,"close":39.85,"volume":500173934,"rsi_14":55.0,"sma_20":38.25,"sma_60":42.19,"sma_120":34.94},{"date":"2025-01-16","open":39.85,"high":40.44,"low":38.4,"close":40.05,"volume":481653335,"rsi_14":52.02,"sma_20":38.43,"sma_60":42.28,"sma_120":35.07},{"date":"2025-01-17","open":40.05,"high":41.8,"low":40.05,"close":41.39,"volume":432536419,"rsi_14":48.7,"sma_20":38.62,"sma_60":42.38,"sma_120":35.19},{"date":"2025-01-18","open":41.39,"high":41.63,"low":38.38,"close":39.25,"volume":500077820,"rsi_14":41.53,"sma_20":38.79,"sma_60":42.46,"sma_120":35.29},{"date":"2025-01-19","open":39.25,"high":40.45,"low":35.24,"close":35.58,"volume":860313012,"rsi_14":34.07,"sma_20":38.77,"sma_60":42.49,"sma_120":35.35},{"date":"2025-01-20","open":35.57,"high":39.32,"low":34.55,"close":35.96,"volume":1168790460,"rsi_14":32.25,"sma_20":38.79,"sma_60":42.49,"sma_120":35.42},{"date":"2025-01-21","open":35.96,"high":37.56,"low":34.6,"close":36.92,"volume":514450441,"rsi_14":43.85,"sma_20":38.75,"sma_60":42.39,"sma_120":35.5},{"date":"2025-01-22","open":36.92,"high":37.72,"low":36.6,"close":36.75,"volume":306071928,"rsi_14":48.07,"sma_20":38.62,"sma_60":42.31,"sma_120":35.57},{"date":"2025-01-23","open":36.75,"high":36.86,"low":34.75,"close":35.59,"volume":459399067,"rsi_14":48.28,"sma_20":38.31,"sma_60":42.2,"sma_120":35.64},{"date":"2025-01-24","open":35.59,"high":36.74,"low":34.64,"close":35.34,"volume":561930582,"rsi_14":46.05,"sma_20":37.94,"sma_60":42.1,"sma_120":35.69},{"date":"2025-01-25","open":35.34,"high":37.21,"low":34.96,"close":36.62,"volume":633077814,"rsi_14":48.68,"sma_20":37.62,"sma_60":42.0,"sma_120":35.74},{"date":"2025-01-26","open":36.62,"high":38.13,"low":35.86,"close":35.86,"volume":351844441,"rsi_14":48.07,"sma_20":37.21,"sma_60":41.87,"sma_120":35.8},{"date":"2025-01-27","open":35.86,"high":35.98,"low":32.92,"close":34.2,"volume":686036211,"rsi_14":47.06,"sma_20":36.95,"sma_60":41.72,"sma_120":35.84},{"date":"2025-01-28","open":34.2,"high":34.49,"low":31.88,"close":32.12,"volume":347595465,"rsi_14":38.72,"sma_20":36.69,"sma_60":41.51,"sma_120":35.88},{"date":"2025-01-29","open":32.12,"high":33.75,"low":31.94,"close":32.78,"volume":406122843,"rsi_14":28.83,"sma_20":36.52,"sma_60":41.31,"sma_120":35.94},{"date":"2025-01-30","open":32.78,"high":34.64,"low":32.5,"close":34.31,"volume":314772918,"rsi_14":34.11,"sma_20":36.4,"sma_60":41.13,"sma_120":36.01},{"date":"2025-01-31","open":34.31,"high":36.1,"low":33.83,"close":34.4,"volume":408161766,"rsi_14":29.19,"sma_20":36.27,"sma_60":40.83,"sma_120":36.09},{"date":"2025-02-01","open":34.4,"high":35.07,"low":31.93,"close":32.18,"volume":298434498,"rsi_14":29.07,"sma_20":36.05,"sma_60":40.52,"sma_120":36.14},{"date":"2025-02-02","open":32.18,"high":32.56,"low":26.42,"close":27.58,"volume":826871839,"rsi_14":27.54,"sma_20":35.66,"sma_60":40.09,"sma_120":36.16},{"date":"2025-02-03","open":27.58,"high":28.78,"low":22.2,"close":28.42,"volume":1827441235,"rsi_14":29.36,"sma_20":35.26,"sma_60":39.72,"sma_120":36.17},{"date":"2025-02-04","open":28.42,"high":28.62,"low":25.59,"close":26.52,"volume":673184054,"rsi_14":22.92,"sma_20":34.59,"sma_60":39.29,"sma_120":36.17},{"date":"2025-02-05","open":26.52,"high":27.37,"low":25.69,"close":25.87,"volume":369790684,"rsi_14":22.36,"sma_20":33.88,"sma_60":38.86,"sma_120":36.16},{"date":"2025-02-06","open":25.87,"high":26.81,"low":24.37,"close":24.51,"volume":359084186,"rsi_14":22.12,"sma_20":33.04,"sma_60":38.37,"sma_120":36.15},{"date":"2025-02-07","open":24.51,"high":26.19,"low":23.77,"close":24.45,"volume":374747957,"rsi_14":22.35,"sma_20":32.3,"sma_60":38.02,"sma_120":36.14},{"date":"2025-02-08","open":24.45,"high":24.79,"low":23.96,"close":24.6,"volume":191355666,"rsi_14":17.6,"sma_20":31.75,"sma_60":37.69,"sma_120":36.12},{"date":"2025-02-09","open":24.6,"high":25.48,"low":23.76,"close":24.91,"volume":277872000,"rsi_14":19.77,"sma_20":31.2,"sma_60":37.3,"sma_120":36.09},{"date":"2025-02-10","open":24.91,"high":25.95,"low":23.94,"close":25.64,"volume":320056403,"rsi_14":25.07,"sma_20":30.63,"sma_60":36.84,"sma_120":36.06},{"date":"2025-02-11","open":25.64,"high":26.96,"low":24.94,"close":25.39,"volume":372729241,"rsi_14":28.06,"sma_20":30.06,"sma_60":36.38,"sma_120":36.03},{"date":"2025-02-12","open":25.39,"high":27.02,"low":24.43,"close":26.49,"volume":452352647,"rsi_14":30.11,"sma_20":29.61,"sma_60":35.99,"sma_120":36.01},{"date":"2025-02-13","open":26.49,"high":26.59,"low":25.15,"close":25.42,"volume":290056934,"rsi_14":21.0,"sma_20":29.11,"sma_60":35.57,"sma_120":35.99},{"date":"2025-02-14","open":25.42,"high":27.17,"low":25.33,"close":26.39,"volume":338474858,"rsi_14":25.34,"sma_20":28.6,"sma_60":35.19,"sma_120":35.98},{"date":"2025-02-15","open":26.39,"high":26.95,"low":25.42,"close":25.49,"volume":192755887,"rsi_14":27.57,"sma_20":28.08,"sma_60":34.82,"sma_120":35.96},{"date":"2025-02-16","open":25.49,"high":25.56,"low":24.78,"close":24.84,"volume":208197236,"rsi_14":37.51,"sma_20":27.62,"sma_60":34.52,"sma_120":35.94},{"date":"2025-02-17","open":24.84,"high":25.92,"low":24.5,"close":25.03,"volume":330618844,"rsi_14":33.57,"sma_20":27.26,"sma_60":34.29,"sma_120":35.9},{"date":"2025-02-18","open":25.03,"high":25.11,"low":22.96,"close":23.49,"volume":381480791,"rsi_14":34.76,"sma_20":26.8,"sma_60":34.02,"sma_120":35.87},{"date":"2025-02-19","open":23.49,"high":24.0,"low":23.03,"close":23.73,"volume":290366057,"rsi_14":38.77,"sma_20":26.27,"sma_60":33.79,"sma_120":35.84},{"date":"2025-02-20","open":23.73,"high":25.33,"low":23.73,"close":25.15,"volume":352566834,"rsi_14":53.35,"sma_20":25.8,"sma_60":33.6,"sma_120":35.82},{"date":"2025-02-21","open":25.15,"high":26.48,"low":23.82,"close":24.52,"volume":601404830,"rsi_14":50.34,"sma_20":25.42,"sma_60":33.36,"sma_120":35.8},{"date":"2025-02-22","open":24.52,"high":26.34,"low":24.48,"close":25.82,"volume":393255920,"rsi_14":55.37,"sma_20":25.33,"sma_60":33.1,"sma_120":35.81},{"date":"2025-02-23","open":25.82,"high":25.95,"low":24.43,"close":24.89,"volume":256055664,"rsi_14":49.89,"sma_20":25.16,"sma_60":32.85,"sma_120":35.81},{"date":"2025-02-24","open":24.88,"high":25.13,"low":21.75,"close":21.88,"volume":556184604,"rsi_14":36.78,"sma_20":24.93,"sma_60":32.59,"sma_120":35.77},{"date":"2025-02-25","open":21.88,"high":22.29,"low":20.44,"close":21.93,"volume":955836926,"rsi_14":37.66,"sma_20":24.73,"sma_60":32.35,"sma_120":35.74},{"date":"2025-02-26","open":21.93,"high":22.47,"low":21.07,"close":21.8,"volume":528245201,"rsi_14":32.01,"sma_20":24.59,"sma_60":32.08,"sma_120":35.7},{"date":"2025-02-27","open":21.8,"high":23.32,"low":21.66,"close":22.49,"volume":413198029,"rsi_14":38.47,"sma_20":24.49,"sma_60":31.86,"sma_120":35.67},{"date":"2025-02-28","open":22.49,"high":22.54,"low":20.29,"close":22.37,"volume":742484608,"rsi_14":32.97,"sma_20":24.38,"sma_60":31.64,"sma_120":35.64},{"date":"2025-03-01","open":22.37,"high":22.46,"low":21.08,"close":21.87,"volume":266943722,"rsi_14":34.15,"sma_20":24.23,"sma_60":31.4,"sma_120":35.62},{"date":"2025-03-02","open":21.87,"high":24.98,"low":21.62,"close":24.94,"volume":815445770,"rsi_14":50.37,"sma_20":24.2,"sma_60":31.19,"sma_120":35.63},{"date":"2025-03-03","open":24.94,"high":25.08,"low":20.64,"close":20.94,"volume":607903958,"rsi_14":38.4,"sma_20":23.97,"sma_60":30.89,"sma_120":35.6},{"date":"2025-03-04","open":20.94,"high":21.07,"low":18.98,"close":20.01,"volume":762415239,"rsi_14":39.78,"sma_20":23.65,"sma_60":30.52,"sma_120":35.58},{"date":"2025-03-05","open":20.01,"high":22.39,"low":19.72,"close":21.73,"volume":558367629,"rsi_14":44.6,"sma_20":23.46,"sma_60":30.17,"sma_120":35.56},{"date":"2025-03-06","open":21.73,"high":22.49,"low":20.95,"close":21.03,"volume":488753037,"rsi_14":38.42,"sma_20":23.2,"sma_60":29.81,"sma_120":35.51},{"date":"2025-03-07","open":21.03,"high":21.14,"low":19.78,"close":20.1,"volume":552573508,"rsi_14":37.78,"sma_20":22.93,"sma_60":29.41,"sma_120":35.45},{"date":"2025-03-08","open":20.1,"high":21.01,"low":19.49,"close":20.47,"volume":308597153,"rsi_14":34.43,"sma_20":22.71,"sma_60":29.09,"sma_120":35.38},{"date":"2025-03-09","open":20.47,"high":20.66,"low":17.84,"close":17.96,"volume":320273559,"rsi_14":31.53,"sma_20":22.35,"sma_60":28.77,"sma_120":35.28},{"date":"2025-03-10","open":17.96,"high":19.0,"low":16.22,"close":16.29,"volume":527953869,"rsi_14":33.94,"sma_20":21.99,"sma_60":28.44,"sma_120":35.15},{"date":"2025-03-11","open":16.29,"high":17.87,"low":15.38,"close":17.47,"volume":670199827,"rsi_14":37.99,"sma_20":21.68,"sma_60":28.12,"sma_120":35.0},{"date":"2025-03-12","open":17.47,"high":18.93,"low":16.97,"close":18.9,"volume":418884253,"rsi_14":42.7,"sma_20":21.37,"sma_60":27.81,"sma_120":34.87},{"date":"2025-03-13","open":18.9,"high":19.28,"low":17.78,"close":18.5,"volume":357447077,"rsi_14":39.79,"sma_20":21.07,"sma_60":27.51,"sma_120":34.75},{"date":"2025-03-14","open":18.5,"high":19.26,"low":18.5,"close":18.57,"volume":299117682,"rsi_14":40.26,"sma_20":20.71,"sma_60":27.23,"sma_120":34.64},{"date":"2025-03-15","open":18.57,"high":19.46,"low":18.41,"close":19.41,"volume":274731087,"rsi_14":43.81,"sma_20":20.43,"sma_60":26.95,"sma_120":34.53},{"date":"2025-03-16","open":19.41,"high":19.8,"low":18.15,"close":18.29,"volume":251537677,"rsi_14":31.42,"sma_20":20.25,"sma_60":26.59,"sma_120":34.39},{"date":"2025-03-17","open":18.29,"high":19.07,"low":18.26,"close":18.83,"volume":264901613,"rsi_14":42.71,"sma_20":20.1,"sma_60":26.24,"sma_120":34.26},{"date":"2025-03-18","open":18.83,"high":19.23,"low":18.38,"close":19.0,"volume":265141173,"rsi_14":46.32,"sma_20":19.96,"sma_60":25.86,"sma_120":34.12},{"date":"2025-03-19","open":19.0,"high":20.06,"low":18.87,"close":19.75,"volume":361404418,"rsi_14":42.2,"sma_20":19.82,"sma_60":25.54,"sma_120":34.0},{"date":"2025-03-20","open":19.75,"high":19.83,"low":18.44,"close":18.73,"volume":236868273,"rsi_14":41.17,"sma_20":19.64,"sma_60":25.26,"sma_120":33.87},{"date":"2025-03-21","open":18.73,"high":19.44,"low":18.39,"close":19.15,"volume":192050442,"rsi_14":46.23,"sma_20":19.5,"sma_60":24.98,"sma_120":33.74},{"date":"2025-03-22","open":19.15,"high":19.72,"low":19.11,"close":19.42,"volume":150619021,"rsi_14":45.76,"sma_20":19.23,"sma_60":24.69,"sma_120":33.54},{"date":"2025-03-23","open":19.42,"high":19.81,"low":19.33,"close":19.81,"volume":160264018,"rsi_14":59.02,"sma_20":19.17,"sma_60":24.4,"sma_120":33.36},{"date":"2025-03-24","open":19.81,"high":22.08,"low":19.81,"close":21.46,"volume":502855575,"rsi_14":75.23,"sma_20":19.24,"sma_60":24.17,"sma_120":33.19},{"date":"2025-03-25","open":21.46,"high":23.44,"low":21.33,"close":22.92,"volume":368087459,"rsi_14":75.88,"sma_20":19.3,"sma_60":23.96,"sma_120":33.03},{"date":"2025-03-26","open":22.92,"high":23.23,"low":21.87,"close":22.05,"volume":287117610,"rsi_14":65.77,"sma_20":19.35,"sma_60":23.72,"sma_120":32.86},{"date":"2025-03-27","open":22.05,"high":22.35,"low":21.67,"close":22.0,"volume":231004333,"rsi_14":68.17,"sma_20":19.45,"sma_60":23.49,"sma_120":32.68},{"date":"2025-03-28","open":22.0,"high":22.17,"low":19.81,"close":20.37,"volume":324964703,"rsi_14":58.06,"sma_20":19.44,"sma_60":23.26,"sma_120":32.49},{"date":"2025-03-29","open":20.37,"high":20.52,"low":19.5,"close":19.65,"volume":234283284,"rsi_14":51.09,"sma_20":19.53,"sma_60":23.05,"sma_120":32.28},{"date":"2025-03-30","open":19.65,"high":19.88,"low":18.73,"close":18.86,"volume":222561606,"rsi_14":52.66,"sma_20":19.66,"sma_60":22.82,"sma_120":32.06},{"date":"2025-03-31","open":18.86,"high":19.1,"low":18.22,"close":18.77,"volume":253348453,"rsi_14":49.69,"sma_20":19.72,"sma_60":22.56,"sma_120":31.84},{"date":"2025-04-01","open":18.77,"high":19.93,"low":18.74,"close":19.79,"volume":287419415,"rsi_14":53.55,"sma_20":19.77,"sma_60":22.31,"sma_120":31.57},{"date":"2025-04-02","open":19.79,"high":19.82,"low":17.81,"close":18.01,"volume":475338408,"rsi_14":42.87,"sma_20":19.74,"sma_60":22.08,"sma_120":31.3},{"date":"2025-04-03","open":18.01,"high":18.96,"low":17.62,"close":18.13,"volume":333215974,"rsi_14":47.35,"sma_20":19.72,"sma_60":21.92,"sma_120":31.01},{"date":"2025-04-04","open":18.13,"high":18.75,"low":17.67,"close":18.18,"volume":346981298,"rsi_14":45.54,"sma_20":19.66,"sma_60":21.75,"sma_120":30.74},{"date":"2025-04-05","open":18.18,"high":18.36,"low":17.73,"close":17.89,"volume":135715781,"rsi_14":43.0,"sma_20":19.64,"sma_60":21.61,"sma_120":30.45},{"date":"2025-04-06","open":17.89,"high":17.9,"low":15.65,"close":15.99,"volume":354643328,"rsi_14":34.64,"sma_20":19.5,"sma_60":21.44,"sma_120":30.15},{"date":"2025-04-07","open":15.99,"high":17.11,"low":14.7,"close":16.69,"volume":729973332,"rsi_14":29.24,"sma_20":19.38,"sma_60":21.31,"sma_120":29.84},{"date":"2025-04-08","open":16.69,"high":17.69,"low":15.96,"close":16.12,"volume":361405461,"rsi_14":17.87,"sma_20":19.2,"sma_60":21.17,"sma_120":29.6},{"date":"2025-04-09","open":16.12,"high":18.83,"low":15.63,"close":18.45,"volume":610138171,"rsi_14":35.03,"sma_20":19.19,"sma_60":21.07,"sma_120":29.38},{"date":"2025-04-10","open":18.45,"high":18.45,"low":17.63,"close":18.33,"volume":282886888,"rsi_14":34.84,"sma_20":19.15,"sma_60":20.96,"sma_120":29.13},{"date":"2025-04-11","open":18.33,"high":19.54,"low":18.32,"close":19.16,"volume":331255925,"rsi_14":44.64,"sma_20":19.13,"sma_60":20.85,"sma_120":28.84},{"date":"2025-04-12","open":19.16,"high":20.99,"low":18.86,"close":20.47,"volume":330578712,"rsi_14":53.42,"sma_20":19.17,"sma_60":20.77,"sma_120":28.58},{"date":"2025-04-13","open":20.47,"high":20.63,"low":19.38,"close":19.59,"volume":270016996,"rsi_14":53.02,"sma_20":19.07,"sma_60":20.66,"sma_120":28.32},{"date":"2025-04-14","open":19.59,"high":20.6,"low":19.58,"close":20.09,"volume":393253373,"rsi_14":55.34,"sma_20":18.93,"sma_60":20.57,"sma_120":28.07},{"date":"2025-04-15","open":20.09,"high":20.25,"low":18.99,"close":19.04,"volume":269573528,"rsi_14":46.96,"sma_20":18.78,"sma_60":20.44,"sma_120":27.82},{"date":"2025-04-16","open":19.04,"high":19.26,"low":18.57,"close":18.76,"volume":246924498,"rsi_14":53.41,"sma_20":18.62,"sma_60":20.33,"sma_120":27.58},{"date":"2025-04-17","open":18.76,"high":19.54,"low":18.71,"close":19.04,"volume":192744228,"rsi_14":54.08,"sma_20":18.55,"sma_60":20.23,"sma_120":27.38},{"date":"2025-04-18","open":19.04,"high":19.32,"low":18.87,"close":19.07,"volume":121725906,"rsi_14":54.03,"sma_20":18.52,"sma_60":20.14,"sma_120":27.21},{"date":"2025-04-19","open":19.07,"high":20.33,"low":19.04,"close":19.89,"volume":175262077,"rsi_14":58.63,"sma_20":18.57,"sma_60":20.08,"sma_120":27.05},{"date":"2025-04-20","open":19.89,"high":20.02,"low":19.25,"close":19.5,"volume":157114043,"rsi_14":67.36,"sma_20":18.61,"sma_60":20.01,"sma_120":26.9},{"date":"2025-04-21","open":19.5,"high":20.9,"low":19.5,"close":19.93,"volume":347296926,"rsi_14":66.44,"sma_20":18.62,"sma_60":19.92,"sma_120":26.76},{"date":"2025-04-22","open":19.92,"high":22.27,"low":19.52,"close":22.08,"volume":456889464,"rsi_14":76.12,"sma_20":18.82,"sma_60":19.88,"sma_120":26.62},{"date":"2025-04-23","open":22.08,"high":23.05,"low":21.94,"close":22.34,"volume":443596592,"rsi_14":70.84,"sma_20":19.03,"sma_60":19.82,"sma_120":26.46},{"date":"2025-04-24","open":22.34,"high":22.61,"low":21.66,"close":22.36,"volume":329239526,"rsi_14":71.79,"sma_20":19.24,"sma_60":19.78,"sma_120":26.31},{"date":"2025-04-25","open":22.36,"high":22.83,"low":21.82,"close":22.19,"volume":377519228,"rsi_14":67.63,"sma_20":19.45,"sma_60":19.78,"sma_120":26.19},{"date":"2025-04-26","open":22.19,"high":22.94,"low":21.77,"close":22.42,"volume":288849374,"rsi_14":63.0,"sma_20":19.78,"sma_60":19.79,"sma_120":26.07},{"date":"2025-04-27","open":22.42,"high":22.77,"low":21.71,"close":21.76,"volume":255674724,"rsi_14":64.91,"sma_20":20.03,"sma_60":19.79,"sma_120":25.94},{"date":"2025-04-28","open":21.76,"high":22.42,"low":21.09,"close":21.84,"volume":366359713,"rsi_14":62.75,"sma_20":20.32,"sma_60":19.78,"sma_120":25.82},{"date":"2025-04-29","open":21.84,"high":22.28,"low":21.31,"close":21.55,"volume":268553485,"rsi_14":70.6,"sma_20":20.47,"sma_60":19.77,"sma_120":25.7},{"date":"2025-04-30","open":21.55,"high":21.9,"low":20.5,"close":20.91,"volume":313894877,"rsi_14":66.63,"sma_20":20.6,"sma_60":19.75,"sma_120":25.58},{"date":"2025-05-01","open":20.91,"high":21.86,"low":20.83,"close":21.65,"volume":331775588,"rsi_14":68.83,"sma_20":20.72,"sma_60":19.69,"sma_120":25.44},{"date":"2025-05-02","open":21.65,"high":22.17,"low":21.01,"close":21.25,"volume":293075581,"rsi_14":64.93,"sma_20":20.76,"sma_60":19.7,"sma_120":25.29},{"date":"2025-05-03","open":21.25,"high":21.28,"low":20.54,"close":20.55,"volume":166453714,"rsi_14":54.57,"sma_20":20.81,"sma_60":19.71,"sma_120":25.12},{"date":"2025-05-04","open":20.55,"high":20.63,"low":19.81,"close":19.9,"volume":184217043,"rsi_14":52.7,"sma_20":20.8,"sma_60":19.68,"sma_120":24.93},{"date":"2025-05-05","open":19.9,"high":20.22,"low":19.34,"close":19.69,"volume":219716897,"rsi_14":48.34,"sma_20":20.83,"sma_60":19.66,"sma_120":24.73},{"date":"2025-05-06","open":19.69,"high":20.1,"low":19.31,"close":20.03,"volume":221967592,"rsi_14":30.99,"sma_20":20.9,"sma_60":19.65,"sma_120":24.53},{"date":"2025-05-07","open":20.03,"high":20.22,"low":19.12,"close":19.53,"volume":269898840,"rsi_14":25.09,"sma_20":20.92,"sma_60":19.64,"sma_120":24.37},{"date":"2025-05-08","open":19.53,"high":22.12,"low":19.51,"close":22.11,"volume":511566880,"rsi_14":48.49,"sma_20":21.07,"sma_60":19.71,"sma_120":24.24},{"date":"2025-05-09","open":22.11,"high":23.94,"low":21.97,"close":23.25,"volume":645061542,"rsi_14":55.81,"sma_20":21.24,"sma_60":19.82,"sma_120":24.13},{"date":"2025-05-10","open":23.25,"high":25.94,"low":23.07,"close":25.89,"volume":641198524,"rsi_14":64.97,"sma_20":21.56,"sma_60":19.96,"sma_120":24.04},{"date":"2025-05-11","open":25.89,"high":25.99,"low":24.2,"close":24.75,"volume":459372450,"rsi_14":62.42,"sma_20":21.8,"sma_60":20.06,"sma_120":23.94},{"date":"2025-05-12","open":24.75,"high":26.75,"low":23.95,"close":24.83,"volume":777042215,"rsi_14":62.41,"sma_20":21.94,"sma_60":20.17,"sma_120":23.84},{"date":"2025-05-13","open":24.83,"high":26.2,"low":23.52,"close":25.77,"volume":512615888,"rsi_14":66.62,"sma_20":22.11,"sma_60":20.29,"sma_120":23.76},{"date":"2025-05-14","open":25.77,"high":26.52,"low":24.78,"close":24.99,"volume":486613592,"rsi_14":65.89,"sma_20":22.24,"sma_60":20.38,"sma_120":23.66},{"date":"2025-05-15","open":24.99,"high":25.1,"low":23.03,"close":23.43,"volume":582877002,"rsi_14":56.55,"sma_20":22.3,"sma_60":20.47,"sma_120":23.53},{"date":"2025-05-16","open":23.44,"high":24.03,"low":22.73,"close":23.09,"volume":365753876,"rsi_14":56.78,"sma_20":22.34,"sma_60":20.54,"sma_120":23.39},{"date":"2025-05-17","open":23.09,"high":23.1,"low":22.0,"close":22.19,"volume":298929781,"rsi_14":55.97,"sma_20":22.36,"sma_60":20.59,"sma_120":23.23},{"date":"2025-05-18","open":22.19,"high":23.83,"low":21.77,"close":23.09,"volume":435356952,"rsi_14":61.35,"sma_20":22.42,"sma_60":20.65,"sma_120":23.09},{"date":"2025-05-19","open":23.09,"high":23.15,"low":21.3,"close":22.27,"volume":364366343,"rsi_14":58.84,"sma_20":22.46,"sma_60":20.71,"sma_120":22.98},{"date":"2025-05-20","open":22.27,"high":22.8,"low":21.8,"close":22.58,"volume":357550193,"rsi_14":58.75,"sma_20":22.54,"sma_60":20.76,"sma_120":22.87},{"date":"2025-05-21","open":22.58,"high":23.77,"low":22.25,"close":23.19,"volume":546490909,"rsi_14":62.43,"sma_20":22.62,"sma_60":20.83,"sma_120":22.76},{"date":"2025-05-22","open":23.19,"high":25.39,"low":23.17,"close":25.24,"volume":728718314,"rsi_14":61.03,"sma_20":22.82,"sma_60":20.92,"sma_120":22.66},{"date":"2025-05-23","open":25.24,"high":25.95,"low":22.97,"close":23.03,"volume":722455405,"rsi_14":49.27,"sma_20":22.94,"sma_60":20.94,"sma_120":22.55},{"date":"2025-05-24","open":23.03,"high":23.45,"low":22.79,"close":22.98,"volume":331302370,"rsi_14":38.51,"sma_20":23.1,"sma_60":20.94,"sma_120":22.45},{"date":"2025-05-25","open":22.98,"high":23.45,"low":22.07,"close":23.44,"volume":294646906,"rsi_14":44.54,"sma_20":23.28,"sma_60":20.97,"sma_120":22.34},{"date":"2025-05-26","open":23.44,"high":23.98,"low":22.92,"close":23.07,"volume":322936502,"rsi_14":42.84,"sma_20":23.44,"sma_60":20.98,"sma_120":22.24},{"date":"2025-05-27","open":23.07,"high":23.86,"low":22.56,"close":23.37,"volume":413600080,"rsi_14":39.72,"sma_20":23.63,"sma_60":21.03,"sma_120":22.15},{"date":"2025-05-28","open":23.37,"high":23.76,"low":22.82,"close":23.55,"volume":350882679,"rsi_14":43.52,"sma_20":23.7,"sma_60":21.1,"sma_120":22.07},{"date":"2025-05-29","open":23.55,"high":24.3,"low":22.24,"close":22.25,"volume":552513610,"rsi_14":44.51,"sma_20":23.65,"sma_60":21.16,"sma_120":21.99},{"date":"2025-05-30","open":22.25,"high":22.33,"low":20.55,"close":20.56,"volume":607428819,"rsi_14":39.57,"sma_20":23.38,"sma_60":21.19,"sma_120":21.87},{"date":"2025-05-31","open":20.56,"high":21.12,"low":19.83,"close":20.8,"volume":390994869,"rsi_14":43.95,"sma_20":23.19,"sma_60":21.2,"sma_120":21.76},{"date":"2025-06-01","open":20.8,"high":20.97,"low":20.24,"close":20.87,"volume":244389466,"rsi_14":39.62,"sma_20":22.99,"sma_60":21.25,"sma_120":21.66},{"date":"2025-06-02","open":20.87,"high":21.27,"low":20.28,"close":21.18,"volume":323844039,"rsi_14":44.64,"sma_20":22.76,"sma_60":21.3,"sma_120":21.61},{"date":"2025-06-03","open":21.18,"high":21.68,"low":20.97,"close":21.15,"volume":342488538,"rsi_14":42.75,"sma_20":22.57,"sma_60":21.35,"sma_120":21.55},{"date":"2025-06-04","open":21.15,"high":21.62,"low":20.13,"close":20.15,"volume":327713101,"rsi_14":35.23,"sma_20":22.4,"sma_60":21.39,"sma_120":21.5},{"date":"2025-06-05","open":20.15,"high":20.53,"low":18.49,"close":18.8,"volume":476076764,"rsi_14":16.4,"sma_20":22.19,"sma_60":21.43,"sma_120":21.44},{"date":"2025-06-06","open":18.8,"high":19.93,"low":18.72,"close":19.67,"volume":307730766,"rsi_14":29.63,"sma_20":22.06,"sma_60":21.48,"sma_120":21.4},{"date":"2025-06-07","open":19.67,"high":21.12,"low":19.61,"close":20.68,"volume":260705819,"rsi_14":37.49,"sma_20":21.94,"sma_60":21.56,"sma_120":21.37},{"date":"2025-06-08","open":20.68,"high":21.47,"low":20.18,"close":21.06,"volume":311045653,"rsi_14":36.92,"sma_20":21.88,"sma_60":21.6,"sma_120":21.34},{"date":"2025-06-09","open":21.06,"high":21.99,"low":20.24,"close":21.95,"volume":418466692,"rsi_14":44.2,"sma_20":21.85,"sma_60":21.66,"sma_120":21.31},{"date":"2025-06-10","open":21.95,"high":22.55,"low":21.55,"close":22.54,"volume":531852889,"rsi_14":45.82,"sma_20":21.82,"sma_60":21.72,"sma_120":21.29},{"date":"2025-06-11","open":22.54,"high":22.73,"low":21.36,"close":21.59,"volume":467715657,"rsi_14":40.84,"sma_20":21.63,"sma_60":21.74,"sma_120":21.25},{"date":"2025-06-12","open":21.59,"high":21.59,"low":20.2,"close":20.36,"volume":389684875,"rsi_14":41.11,"sma_20":21.5,"sma_60":21.75,"sma_120":21.2},{"date":"2025-06-13","open":20.36,"high":20.36,"low":18.53,"close":19.42,"volume":679579060,"rsi_14":44.24,"sma_20":21.32,"sma_60":21.74,"sma_120":21.15},{"date":"2025-06-14","open":19.42,"high":19.42,"low":18.75,"close":18.96,"volume":206828236,"rsi_14":40.89,"sma_20":21.1,"sma_60":21.74,"sma_120":21.09},{"date":"2025-06-15","open":18.96,"high":19.28,"low":18.78,"close":19.11,"volume":190913480,"rsi_14":41.36,"sma_20":20.9,"sma_60":21.74,"sma_120":21.04},{"date":"2025-06-16","open":19.11,"high":19.97,"low":18.94,"close":19.08,"volume":337682963,"rsi_14":39.38,"sma_20":20.69,"sma_60":21.75,"sma_120":20.99},{"date":"2025-06-17","open":19.08,"high":19.47,"low":18.17,"close":18.62,"volume":379172704,"rsi_14":37.77,"sma_20":20.44,"sma_60":21.74,"sma_120":20.94},{"date":"2025-06-18","open":18.62,"high":18.89,"low":18.1,"close":18.16,"volume":326360202,"rsi_14":39.85,"sma_20":20.24,"sma_60":21.71,"sma_120":20.89},{"date":"2025-06-19","open":18.16,"high":18.37,"low":17.66,"close":18.07,"volume":315246811,"rsi_14":45.71,"sma_20":20.11,"sma_60":21.69,"sma_120":20.85},{"date":"2025-06-20","open":18.07,"high":18.39,"low":16.98,"close":17.37,"volume":326554009,"rsi_14":36.24,"sma_20":19.94,"sma_60":21.64,"sma_120":20.78},{"date":"2025-06-21","open":17.37,"high":17.63,"low":16.51,"close":16.79,"volume":326372168,"rsi_14":25.51,"sma_20":19.73,"sma_60":21.55,"sma_120":20.72},{"date":"2025-06-22","open":16.79,"high":17.09,"low":15.71,"close":16.5,"volume":443647758,"rsi_14":20.94,"sma_20":19.5,"sma_60":21.46,"sma_120":20.64},{"date":"2025-06-23","open":16.5,"high":18.18,"low":16.32,"close":18.1,"volume":519115911,"rsi_14":27.45,"sma_20":19.35,"sma_60":21.39,"sma_120":20.58},{"date":"2025-06-24","open":18.1,"high":18.47,"low":17.93,"close":18.23,"volume":355342749,"rsi_14":23.28,"sma_20":19.25,"sma_60":21.32,"sma_120":20.55},{"date":"2025-06-25","open":18.23,"high":18.35,"low":17.44,"close":17.57,"volume":278415199,"rsi_14":24.16,"sma_20":19.19,"sma_60":21.24,"sma_120":20.52},{"date":"2025-06-26","open":17.57,"high":17.99,"low":17.14,"close":17.23,"volume":235439480,"rsi_14":27.3,"sma_20":19.07,"sma_60":21.16,"sma_120":20.48},{"date":"2025-06-27","open":17.23,"high":17.73,"low":17.11,"close":17.58,"volume":210772393,"rsi_14":35.4,"sma_20":18.91,"sma_60":21.09,"sma_120":20.44},{"date":"2025-06-28","open":17.58,"high":18.06,"low":17.5,"close":17.98,"volume":142224426,"rsi_14":42.17,"sma_20":18.76,"sma_60":21.03,"sma_120":20.4},{"date":"2025-06-29","open":17.98,"high":18.86,"low":17.81,"close":18.74,"volume":209495241,"rsi_14":47.28,"sma_20":18.6,"sma_60":21.0,"sma_120":20.37},{"date":"2025-06-30","open":18.74,"high":18.84,"low":17.75,"close":17.97,"volume":282289662,"rsi_14":42.72,"sma_20":18.37,"sma_60":20.94,"sma_120":20.32},{"date":"2025-07-01","open":17.97,"high":18.05,"low":16.99,"close":17.11,"volume":227124257,"rsi_14":40.52,"sma_20":18.15,"sma_60":20.87,"sma_120":20.28},{"date":"2025-07-02","open":17.11,"high":18.8,"low":17.02,"close":18.51,"volume":384284559,"rsi_14":51.96,"sma_20":18.05,"sma_60":20.83,"sma_120":20.27},{"date":"2025-07-03","open":18.51,"high":19.15,"low":18.38,"close":18.54,"volume":319916417,"rsi_14":52.67,"sma_20":18.01,"sma_60":20.81,"sma_120":20.24},{"date":"2025-07-04","open":18.54,"high":18.86,"low":17.53,"close":17.8,"volume":274810097,"rsi_14":52.39,"sma_20":17.95,"sma_60":20.78,"sma_120":20.22},{"date":"2025-07-05","open":17.8,"high":17.99,"low":17.65,"close":17.93,"volume":113907263,"rsi_14":56.71,"sma_20":17.89,"sma_60":20.74,"sma_120":20.2},{"date":"2025-07-06","open":17.93,"high":18.59,"low":17.77,"close":18.3,"volume":183551796,"rsi_14":60.51,"sma_20":17.85,"sma_60":20.72,"sma_120":20.18},{"date":"2025-07-07","open":18.3,"high":18.56,"low":17.82,"close":18.0,"volume":194097862,"rsi_14":49.34,"sma_20":17.82,"sma_60":20.65,"sma_120":20.18},{"date":"2025-07-08","open":18.0,"high":18.47,"low":17.71,"close":18.36,"volume":243240584,"rsi_14":50.91,"sma_20":17.83,"sma_60":20.57,"sma_120":20.2},{"date":"2025-07-09","open":18.36,"high":19.6,"low":18.11,"close":19.51,"volume":443768517,"rsi_14":62.16,"sma_20":17.91,"sma_60":20.47,"sma_120":20.22},{"date":"2025-07-10","open":19.51,"high":20.75,"low":19.36,"close":20.69,"volume":541689104,"rsi_14":69.64,"sma_20":18.07,"sma_60":20.4,"sma_120":20.23},{"date":"2025-07-11","open":20.69,"high":21.47,"low":20.4,"close":20.69,"volume":653443134,"rsi_14":68.39,"sma_20":18.27,"sma_60":20.33,"sma_120":20.25},{"date":"2025-07-12","open":20.69,"high":21.04,"low":20.21,"close":20.67,"volume":418609980,"rsi_14":66.65,"sma_20":18.48,"sma_60":20.25,"sma_120":20.27},{"date":"2025-07-13","open":20.67,"high":21.73,"low":20.67,"close":21.2,"volume":543346177,"rsi_14":65.66,"sma_20":18.63,"sma_60":20.18,"sma_120":20.28},{"date":"2025-07-14","open":21.2,"high":22.05,"low":21.08,"close":21.28,"volume":566212798,"rsi_14":73.09,"sma_20":18.78,"sma_60":20.15,"sma_120":20.31},{"date":"2025-07-15","open":21.28,"high":22.56,"low":20.45,"close":22.51,"volume":857272986,"rsi_14":85.94,"sma_20":19.03,"sma_60":20.14,"sma_120":20.34},{"date":"2025-07-16","open":22.51,"high":23.01,"low":21.63,"close":22.67,"volume":678757694,"rsi_14":83.14,"sma_20":19.3,"sma_60":20.14,"sma_120":20.37},{"date":"2025-07-17","open":22.67,"high":24.17,"low":22.07,"close":23.86,"volume":871888122,"rsi_14":85.78,"sma_20":19.62,"sma_60":20.16,"sma_120":20.4},{"date":"2025-07-18","open":23.86,"high":24.98,"low":23.17,"close":23.52,"volume":974862546,"rsi_14":90.77,"sma_20":19.89,"sma_60":20.18,"sma_120":20.44},{"date":"2025-07-19","open":23.52,"high":25.11,"low":23.07,"close":24.52,"volume":638080409,"rsi_14":91.78,"sma_20":20.18,"sma_60":20.21,"sma_120":20.49},{"date":"2025-07-20","open":24.52,"high":25.49,"low":24.34,"close":25.07,"volume":701378743,"rsi_14":91.97,"sma_20":20.54,"sma_60":20.24,"sma_120":20.53},{"date":"2025-07-21","open":25.07,"high":26.34,"low":24.69,"close":25.45,"volume":868415767,"rsi_14":95.66,"sma_20":20.95,"sma_60":20.25,"sma_120":20.58},{"date":"2025-07-22","open":25.45,"high":26.05,"low":24.8,"close":25.87,"volume":1243077434,"rsi_14":95.69,"sma_20":21.32,"sma_60":20.29,"sma_120":20.62},{"date":"2025-07-23","open":25.87,"high":26.0,"low":23.2,"close":23.95,"volume":906923526,"rsi_14":74.76,"sma_20":21.59,"sma_60":20.31,"sma_120":20.63},{"date":"2025-07-24","open":23.95,"high":24.43,"low":22.64,"close":23.65,"volume":682806176,"rsi_14":68.32,"sma_20":21.89,"sma_60":20.31,"sma_120":20.64},{"date":"2025-07-25","open":23.65,"high":24.02,"low":22.91,"close":24.0,"volume":590812697,"rsi_14":69.63,"sma_20":22.19,"sma_60":20.33,"sma_120":20.66},{"date":"2025-07-26","open":24.0,"high":25.71,"low":23.87,"close":24.95,"volume":540019054,"rsi_14":72.82,"sma_20":22.52,"sma_60":20.35,"sma_120":20.69},{"date":"2025-07-27","open":24.94,"high":26.37,"low":24.78,"close":25.99,"volume":538780547,"rsi_14":74.24,"sma_20":22.92,"sma_60":20.39,"sma_120":20.75},{"date":"2025-07-28","open":25.99,"high":27.31,"low":25.03,"close":25.09,"volume":1099619833,"rsi_14":67.78,"sma_20":23.26,"sma_60":20.44,"sma_120":20.8},{"date":"2025-07-29","open":25.09,"high":25.48,"low":23.94,"close":24.36,"volume":780523121,"rsi_14":59.02,"sma_20":23.5,"sma_60":20.51,"sma_120":20.85},{"date":"2025-07-30","open":24.36,"high":24.47,"low":22.54,"close":23.3,"volume":661309834,"rsi_14":52.86,"sma_20":23.63,"sma_60":20.55,"sma_120":20.87},{"date":"2025-07-31","open":23.3,"high":24.08,"low":22.47,"close":22.5,"volume":585941325,"rsi_14":43.65,"sma_20":23.72,"sma_60":20.57,"sma_120":20.91},{"date":"2025-08-01","open":22.5,"high":22.56,"low":21.15,"close":21.56,"volume":765144788,"rsi_14":41.31,"sma_20":23.77,"sma_60":20.58,"sma_120":20.94},{"date":"2025-08-02","open":21.56,"high":21.8,"low":20.7,"close":20.87,"volume":350475266,"rsi_14":33.43,"sma_20":23.75,"sma_60":20.58,"sma_120":20.96},{"date":"2025-08-03","open":20.87,"high":21.53,"low":20.68,"close":21.38,"volume":268323585,"rsi_14":33.15,"sma_20":23.75,"sma_60":20.6,"sma_120":20.99},{"date":"2025-08-04","open":21.38,"high":23.1,"low":21.36,"close":23.09,"volume":574414794,"rsi_14":40.39,"sma_20":23.78,"sma_60":20.67,"sma_120":21.05},{"date":"2025-08-05","open":23.09,"high":23.11,"low":21.48,"close":21.9,"volume":441314304,"rsi_14":34.85,"sma_20":23.74,"sma_60":20.71,"sma_120":21.09},{"date":"2025-08-06","open":21.9,"high":22.37,"low":21.59,"close":22.23,"volume":372181882,"rsi_14":42.5,"sma_20":23.66,"sma_60":20.73,"sma_120":21.15},{"date":"2025-08-07","open":22.23,"high":23.35,"low":21.97,"close":23.35,"volume":549785933,"rsi_14":48.75,"sma_20":23.65,"sma_60":20.77,"sma_120":21.19},{"date":"2025-08-08","open":23.35,"high":23.86,"low":23.04,"close":23.8,"volume":729617997,"rsi_14":49.16,"sma_20":23.62,"sma_60":20.8,"sma_120":21.23},{"date":"2025-08-09","open":23.8,"high":24.78,"low":23.76,"close":24.25,"volume":727745169,"rsi_14":47.07,"sma_20":23.58,"sma_60":20.83,"sma_120":21.27},{"date":"2025-08-10","open":24.25,"high":24.52,"low":23.31,"close":23.86,"volume":504053150,"rsi_14":40.56,"sma_20":23.5,"sma_60":20.87,"sma_120":21.3},{"date":"2025-08-11","open":23.86,"high":24.58,"low":22.69,"close":22.85,"volume":672266231,"rsi_14":40.17,"sma_20":23.35,"sma_60":20.91,"sma_120":21.33},{"date":"2025-08-12","open":22.85,"high":24.84,"low":22.79,"close":24.67,"volume":723957827,"rsi_14":51.25,"sma_20":23.38,"sma_60":21.0,"sma_120":21.37},{"date":"2025-08-13","open":24.67,"high":25.65,"low":24.4,"close":25.53,"volume":830742273,"rsi_14":59.08,"sma_20":23.48,"sma_60":21.1,"sma_120":21.42},{"date":"2025-08-14","open":25.53,"high":25.97,"low":23.24,"close":23.67,"volume":1194349911,"rsi_14":54.39,"sma_20":23.46,"sma_60":21.18,"sma_120":21.46},{"date":"2025-08-15","open":23.67,"high":25.62,"low":23.51,"close":23.76,"volume":1228378186,"rsi_14":58.82,"sma_20":23.4,"sma_60":21.26,"sma_120":21.5},{"date":"2025-08-16","open":23.76,"high":24.37,"low":23.61,"close":24.31,"volume":447538373,"rsi_14":63.97,"sma_20":23.32,"sma_60":21.35,"sma_120":21.55},{"date":"2025-08-17","open":24.31,"high":25.64,"low":24.06,"close":25.08,"volume":677983365,"rsi_14":64.69,"sma_20":23.32,"sma_60":21.47,"sma_120":21.59},{"date":"2025-08-18","open":25.08,"high":25.24,"low":23.41,"close":23.7,"volume":845916501,"rsi_14":52.49,"sma_20":23.28,"sma_60":21.56,"sma_120":21.62},{"date":"2025-08-19","open":23.7,"high":24.05,"low":22.33,"close":22.33,"volume":629987997,"rsi_14":51.72,"sma_20":23.23,"sma_60":21.65,"sma_120":21.64},{"date":"2025-08-20","open":22.33,"high":23.54,"low":22.3,"close":23.43,"volume":533017799,"rsi_14":54.54,"sma_20":23.28,"sma_60":21.76,"sma_120":21.66},{"date":"2025-08-21","open":23.43,"high":23.56,"low":22.72,"close":22.77,"volume":402640962,"rsi_14":47.74,"sma_20":23.34,"sma_60":21.86,"sma_120":21.66},{"date":"2025-08-22","open":22.77,"high":25.36,"low":22.27,"close":25.24,"volume":1050508414,"rsi_14":54.88,"sma_20":23.56,"sma_60":21.98,"sma_120":21.68},{"date":"2025-08-23","open":25.24,"high":26.69,"low":24.5,"close":26.22,"volume":1233455583,"rsi_14":56.45,"sma_20":23.8,"sma_60":22.11,"sma_120":21.72},{"date":"2025-08-24","open":26.22,"high":26.51,"low":24.96,"close":25.73,"volume":898451908,"rsi_14":56.05,"sma_20":23.93,"sma_60":22.25,"sma_120":21.74},{"date":"2025-08-25","open":25.73,"high":25.91,"low":23.13,"close":23.38,"volume":940439266,"rsi_14":51.58,"sma_20":24.01,"sma_60":22.35,"sma_120":21.76},{"date":"2025-08-26","open":23.38,"high":24.34,"low":23.14,"close":24.18,"volume":618664019,"rsi_14":48.45,"sma_20":24.1,"sma_60":22.46,"sma_120":21.78},{"date":"2025-08-27","open":24.18,"high":25.3,"low":23.91,"close":24.42,"volume":776300691,"rsi_14":46.33,"sma_20":24.16,"sma_60":22.57,"sma_120":21.8},{"date":"2025-08-28","open":24.42,"high":24.94,"low":24.17,"close":24.89,"volume":632225259,"rsi_14":54.45,"sma_20":24.21,"sma_60":22.67,"sma_120":21.83},{"date":"2025-08-29","open":24.89,"high":25.18,"low":23.23,"close":23.58,"volume":845036299,"rsi_14":49.39,"sma_20":24.18,"sma_60":22.76,"sma_120":21.85},{"date":"2025-08-30","open":23.58,"high":23.91,"low":23.15,"close":23.79,"volume":319309453,"rsi_14":48.19,"sma_20":24.18,"sma_60":22.88,"sma_120":21.87},{"date":"2025-08-31","open":23.79,"high":24.19,"low":23.41,"close":23.41,"volume":293421664,"rsi_14":44.12,"sma_20":24.2,"sma_60":22.96,"sma_120":21.9},{"date":"2025-09-01","open":23.41,"high":24.29,"low":22.7,"close":23.18,"volume":736005355,"rsi_14":48.02,"sma_20":24.13,"sma_60":23.03,"sma_120":21.92},{"date":"2025-09-02","open":23.18,"high":24.47,"low":23.06,"close":24.45,"volume":744153049,"rsi_14":58.19,"sma_20":24.08,"sma_60":23.15,"sma_120":21.96},{"date":"2025-09-03","open":24.45,"high":25.61,"low":24.29,"close":25.18,"volume":758957141,"rsi_14":56.95,"sma_20":24.15,"sma_60":23.27,"sma_120":22.01},{"date":"2025-09-04","open":25.18,"high":25.27,"low":24.22,"close":24.24,"volume":507788490,"rsi_14":55.7,"sma_20":24.17,"sma_60":23.37,"sma_120":22.04},{"date":"2025-09-05","open":24.24,"high":25.06,"low":23.9,"close":24.48,"volume":658900687,"rsi_14":46.43,"sma_20":24.18,"sma_60":23.47,"sma_120":22.06},{"date":"2025-09-06","open":24.48,"high":24.6,"low":24.1,"close":24.38,"volume":268495515,"rsi_14":40.59,"sma_20":24.15,"sma_60":23.57,"sma_120":22.07},{"date":"2025-09-07","open":24.38,"high":24.91,"low":24.28,"close":24.69,"volume":334443925,"rsi_14":44.6,"sma_20":24.2,"sma_60":23.66,"sma_120":22.06},{"date":"2025-09-08","open":24.69,"high":25.75,"low":24.55,"close":25.27,"volume":625453896,"rsi_14":62.13,"sma_20":24.35,"sma_60":23.74,"sma_120":22.07},{"date":"2025-09-09","open":25.27,"high":26.27,"low":24.93,"close":25.94,"volume":907855023,"rsi_14":61.45,"sma_20":24.47,"sma_60":23.82,"sma_120":22.08},{"date":"2025-09-10","open":25.94,"high":29.43,"low":25.78,"close":29.43,"volume":1786690378,"rsi_14":72.92,"sma_20":24.8,"sma_60":23.97,"sma_120":22.11},{"date":"2025-09-11","open":29.43,"high":29.82,"low":28.6,"close":29.18,"volume":1099173268,"rsi_14":70.02,"sma_20":25.0,"sma_60":24.1,"sma_120":22.14},{"date":"2025-09-12","open":29.17,"high":29.36,"low":28.29,"close":28.98,"volume":882384250,"rsi_14":78.19,"sma_20":25.14,"sma_60":24.23,"sma_120":22.19},{"date":"2025-09-13","open":28.98,"high":31.18,"low":28.79,"close":30.04,"volume":1504154570,"rsi_14":79.97,"sma_20":25.35,"sma_60":24.36,"sma_120":22.25},{"date":"2025-09-14","open":30.04,"high":30.59,"low":29.03,"close":29.49,"volume":1011896647,"rsi_14":78.69,"sma_20":25.66,"sma_60":24.47,"sma_120":22.31},{"date":"2025-09-15","open":29.49,"high":30.35,"low":28.35,"close":29.84,"volume":1233415310,"rsi_14":81.03,"sma_20":25.94,"sma_60":24.57,"sma_120":22.36},{"date":"2025-09-16","open":29.84,"high":30.93,"low":29.26,"close":30.08,"volume":1106072756,"rsi_14":79.01,"sma_20":26.23,"sma_60":24.68,"sma_120":22.43},{"date":"2025-09-17","open":30.08,"high":31.93,"low":29.44,"close":31.77,"volume":1189235928,"rsi_14":80.89,"sma_20":26.57,"sma_60":24.8,"sma_120":22.51},{"date":"2025-09-18","open":31.77,"high":35.33,"low":31.71,"close":35.23,"volume":2214636607,"rsi_14":91.7,"sma_20":27.15,"sma_60":24.97,"sma_120":22.61},{"date":"2025-09-19","open":35.23,"high":35.75,"low":33.44,"close":33.77,"volume":1550014612,"rsi_14":82.23,"sma_20":27.65,"sma_60":25.11,"sma_120":22.68},{"date":"2025-09-20","open":33.77,"high":34.09,"low":32.96,"close":33.19,"volume":860272327,"rsi_14":79.56,"sma_20":28.14,"sma_60":25.23,"sma_120":22.76},{"date":"2025-09-21","open":33.19,"high":33.59,"low":32.67,"close":33.05,"volume":722469169,"rsi_14":78.38,"sma_20":28.63,"sma_60":25.38,"sma_120":22.85},{"date":"2025-09-22","open":33.05,"high":33.89,"low":30.15,"close":33.73,"volume":2109916174,"rsi_14":78.53,"sma_20":29.1,"sma_60":25.55,"sma_120":22.93},{"date":"2025-09-23","open":33.73,"high":35.91,"low":32.83,"close":33.65,"volume":2623574371,"rsi_14":77.11,"sma_20":29.52,"sma_60":25.71,"sma_120":23.02},{"date":"2025-09-24","open":33.65,"high":34.79,"low":32.3,"close":32.35,"volume":1422529661,"rsi_14":62.11,"sma_20":29.93,"sma_60":25.83,"sma_120":23.09},{"date":"2025-09-25","open":32.35,"high":32.72,"low":28.6,"close":28.66,"volume":1693878830,"rsi_14":48.34,"sma_20":30.14,"sma_60":25.88,"sma_120":23.14},{"date":"2025-09-26","open":28.66,"high":29.53,"low":27.14,"close":29.11,"volume":1647707011,"rsi_14":50.41,"sma_20":30.37,"sma_60":25.95,"sma_120":23.19},{"date":"2025-09-27","open":29.11,"high":29.11,"low":28.27,"close":28.79,"volume":587957087,"rsi_14":45.83,"sma_20":30.58,"sma_60":26.02,"sma_120":23.26},{"date":"2025-09-28","open":28.79,"high":30.13,"low":27.96,"close":30.01,"volume":839460836,"rsi_14":51.65,"sma_20":30.81,"sma_60":26.13,"sma_120":23.34},{"date":"2025-09-29","open":30.01,"high":30.79,"low":29.21,"close":30.45,"volume":1273919331,"rsi_14":51.93,"sma_20":31.04,"sma_60":26.26,"sma_120":23.42},{"date":"2025-09-30","open":30.45,"high":30.66,"low":28.85,"close":30.0,"volume":981285193,"rsi_14":49.76,"sma_20":31.07,"sma_60":26.4,"sma_120":23.49},{"date":"2025-10-01","open":30.0,"high":31.08,"low":29.65,"close":30.7,"volume":1013650964,"rsi_14":46.46,"sma_20":31.14,"sma_60":26.57,"sma_120":23.57},{"date":"2025-10-02","open":30.71,"high":31.36,"low":29.62,"close":31.02,"volume":1558734326,"rsi_14":32.21,"sma_20":31.25,"sma_60":26.73,"sma_120":23.66},{"date":"2025-10-03","open":31.02,"high":31.53,"low":30.05,"close":31.36,"volume":1167826177,"rsi_14":38.76,"sma_20":31.31,"sma_60":26.87,"sma_120":23.77},{"date":"2025-10-04","open":31.36,"high":31.4,"low":29.91,"close":30.14,"volume":675889608,"rsi_14":36.58,"sma_20":31.35,"sma_60":27.0,"sma_120":23.85},{"date":"2025-10-05","open":30.14,"high":31.15,"low":29.7,"close":30.09,"volume":788787448,"rsi_14":36.84,"sma_20":31.36,"sma_60":27.13,"sma_120":23.93},{"date":"2025-10-06","open":30.09,"high":30.98,"low":29.98,"close":30.71,"volume":805717499,"rsi_14":36.53,"sma_20":31.39,"sma_60":27.26,"sma_120":24.01},{"date":"2025-10-07","open":30.71,"high":30.71,"low":27.92,"close":27.95,"volume":1112567191,"rsi_14":29.47,"sma_20":31.2,"sma_60":27.33,"sma_120":24.06},{"date":"2025-10-08","open":27.95,"high":29.39,"low":27.9,"close":28.82,"volume":716426782,"rsi_14":36.86,"sma_20":30.88,"sma_60":27.4,"sma_120":24.12},{"date":"2025-10-09","open":28.82,"high":28.85,"low":27.66,"close":28.38,"volume":602237170,"rsi_14":48.64,"sma_20":30.61,"sma_60":27.48,"sma_120":24.17},{"date":"2025-10-10","open":28.38,"high":28.6,"low":10.64,"close":20.73,"volume":2350323050,"rsi_14":25.92,"sma_20":29.99,"sma_60":27.44,"sma_120":24.18},{"date":"2025-10-11","open":20.73,"high":23.35,"low":20.57,"close":21.47,"volume":1589010716,"rsi_14":29.46,"sma_20":29.41,"sma_60":27.39,"sma_120":24.19},{"date":"2025-10-12","open":21.47,"high":23.33,"low":20.71,"close":22.58,"volume":1271748794,"rsi_14":29.03,"sma_20":28.85,"sma_60":27.34,"sma_120":24.22},{"date":"2025-10-13","open":22.58,"high":24.06,"low":21.95,"close":23.84,"volume":1570962949,"rsi_14":32.14,"sma_20":28.36,"sma_60":27.34,"sma_120":24.26},{"date":"2025-10-14","open":23.84,"high":23.89,"low":21.99,"close":22.77,"volume":1229012211,"rsi_14":31.1,"sma_20":27.88,"sma_60":27.33,"sma_120":24.29},{"date":"2025-10-15","open":22.77,"high":23.23,"low":21.64,"close":21.92,"volume":728451123,"rsi_14":27.22,"sma_20":27.54,"sma_60":27.29,"sma_120":24.32},{"date":"2025-10-16","open":21.92,"high":22.35,"low":20.67,"close":20.96,"volume":808359413,"rsi_14":24.75,"sma_20":27.14,"sma_60":27.22,"sma_120":24.34},{"date":"2025-10-17","open":20.96,"high":21.22,"low":19.09,"close":19.96,"volume":925795295,"rsi_14":22.31,"sma_20":26.69,"sma_60":27.16,"sma_120":24.36},{"date":"2025-10-18","open":19.96,"high":20.39,"low":19.86,"close":20.21,"volume":345603953,"rsi_14":24.68,"sma_20":26.2,"sma_60":27.12,"sma_120":24.38},{"date":"2025-10-19","open":20.21,"high":20.83,"low":19.77,"close":20.59,"volume":448813688,"rsi_14":26.22,"sma_20":25.71,"sma_60":27.07,"sma_120":24.41},{"date":"2025-10-20","open":20.6,"high":21.16,"low":20.2,"close":20.36,"volume":588464549,"rsi_14":23.54,"sma_20":25.23,"sma_60":27.03,"sma_120":24.45},{"date":"2025-10-21","open":20.36,"high":20.84,"low":19.5,"close":19.56,"volume":656925336,"rsi_14":26.16,"sma_20":24.67,"sma_60":26.94,"sma_120":24.46},{"date":"2025-10-22","open":19.56,"high":19.69,"low":18.55,"close":19.02,"volume":571554469,"rsi_14":21.66,"sma_20":24.07,"sma_60":26.82,"sma_120":24.47},{"date":"2025-10-23","open":19.02,"high":19.71,"low":18.99,"close":19.14,"volume":438896726,"rsi_14":22.75,"sma_20":23.46,"sma_60":26.71,"sma_120":24.48},{"date":"2025-10-24","open":19.14,"high":19.79,"low":19.07,"close":19.49,"volume":431746285,"rsi_14":43.6,"sma_20":22.93,"sma_60":26.64,"sma_120":24.5},{"date":"2025-10-25","open":19.49,"high":19.82,"low":19.27,"close":19.73,"volume":271459857,"rsi_14":40.48,"sma_20":22.41,"sma_60":26.57,"sma_120":24.52},{"date":"2025-10-26","open":19.73,"high":20.89,"low":19.36,"close":20.84,"volume":549295335,"rsi_14":40.47,"sma_20":21.92,"sma_60":26.51,"sma_120":24.54},{"date":"2025-10-27","open":20.83,"high":21.07,"low":20.23,"close":20.33,"volume":501849682,"rsi_14":29.15,"sma_20":21.53,"sma_60":26.43,"sma_120":24.55},{"date":"2025-10-28","open":20.33,"high":20.51,"low":19.24,"close":19.49,"volume":551989050,"rsi_14":29.99,"sma_20":21.07,"sma_60":26.37,"sma_120":24.57},{"date":"2025-10-29","open":19.49,"high":20.15,"low":19.36,"close":19.66,"volume":478906964,"rsi_14":34.92,"sma_20":20.63,"sma_60":26.3,"sma_120":24.59},{"date":"2025-10-30","open":19.66,"high":19.95,"low":17.58,"close":18.13,"volume":654653081,"rsi_14":32.47,"sma_20":20.5,"sma_60":26.21,"sma_120":24.58},{"date":"2025-10-31","open":18.13,"high":18.55,"low":17.85,"close":18.19,"volume":442323772,"rsi_14":37.62,"sma_20":20.34,"sma_60":26.13,"sma_120":24.58},{"date":"2025-11-01","open":18.19,"high":18.73,"low":18.1,"close":18.7,"volume":254645635,"rsi_14":39.75,"sma_20":20.14,"sma_60":26.03,"sma_120":24.59},{"date":"2025-11-02","open":18.7,"high":18.98,"low":18.12,"close":18.86,"volume":270439301,"rsi_14":37.86,"sma_20":19.89,"sma_60":25.92,"sma_120":24.6},{"date":"2025-11-03","open":18.86,"high":18.87,"low":16.34,"close":16.65,"volume":784853847,"rsi_14":29.69,"sma_20":19.59,"sma_60":25.8,"sma_120":24.58},{"date":"2025-11-04","open":16.65,"high":16.99,"low":15.12,"close":16.02,"volume":853804280,"rsi_14":30.26,"sma_20":19.29,"sma_60":25.66,"sma_120":24.57},{"date":"2025-11-05","open":16.02,"high":16.97,"low":15.35,"close":16.65,"volume":523413640,"rsi_14":36.88,"sma_20":19.08,"sma_60":25.53,"sma_120":24.55},{"date":"2025-11-06","open":16.65,"high":16.7,"low":15.67,"close":16.1,"volume":418095695,"rsi_14":33.95,"sma_20":18.89,"sma_60":25.39,"sma_120":24.52},{"date":"2025-11-07","open":16.1,"high":18.01,"low":16.08,"close":17.7,"volume":815955060,"rsi_14":41.63,"sma_20":18.76,"sma_60":25.26,"sma_120":24.5},{"date":"2025-11-08","open":17.7,"high":18.37,"low":17.06,"close":17.48,"volume":503095108,"rsi_14":39.49,"sma_20":18.6,"sma_60":25.12,"sma_120":24.47},{"date":"2025-11-09","open":17.48,"high":17.89,"low":16.84,"close":17.78,"volume":380789064,"rsi_14":34.53,"sma_20":18.48,"sma_60":24.92,"sma_120":24.45},{"date":"2025-11-10","open":17.78,"high":18.33,"low":17.7,"close":18.17,"volume":481673918,"rsi_14":38.95,"sma_20":18.41,"sma_60":24.74,"sma_120":24.42},{"date":"2025-11-11","open":18.17,"high":18.54,"low":17.01,"close":17.01,"volume":463721186,"rsi_14":37.72,"sma_20":18.31,"sma_60":24.54,"sma_120":24.39},{"date":"2025-11-12","open":17.01,"high":17.74,"low":16.67,"close":16.82,"volume":405573955,"rsi_14":36.0,"sma_20":18.19,"sma_60":24.32,"sma_120":24.34},{"date":"2025-11-13","open":16.82,"high":17.67,"low":15.81,"close":16.16,"volume":584449657,"rsi_14":39.36,"sma_20":18.02,"sma_60":24.1,"sma_120":24.28},{"date":"2025-11-14","open":16.16,"high":16.16,"low":14.91,"close":15.11,"volume":699471351,"rsi_14":34.96,"sma_20":17.79,"sma_60":23.85,"sma_120":24.21},{"date":"2025-11-15","open":15.11,"high":15.76,"low":15.11,"close":15.52,"volume":256109519,"rsi_14":34.4,"sma_20":17.53,"sma_60":23.61,"sma_120":24.14},{"date":"2025-11-16","open":15.52,"high":15.83,"low":14.67,"close":15.16,"volume":443528413,"rsi_14":32.14,"sma_20":17.27,"sma_60":23.33,"sma_120":24.07},{"date":"2025-11-17","open":15.16,"high":15.74,"low":14.27,"close":14.5,"volume":612990821,"rsi_14":37.79,"sma_20":17.02,"sma_60":22.99,"sma_120":23.98},{"date":"2025-11-18","open":14.5,"high":14.89,"low":14.08,"close":14.57,"volume":539333206,"rsi_14":41.21,"sma_20":16.76,"sma_60":22.67,"sma_120":23.89},{"date":"2025-11-19","open":14.57,"high":14.66,"low":13.75,"close":14.27,"volume":481211738,"rsi_14":35.0,"sma_20":16.57,"sma_60":22.35,"sma_120":23.79},{"date":"2025-11-20","open":14.27,"high":14.46,"low":13.51,"close":13.81,"volume":524935761,"rsi_14":35.4,"sma_20":16.35,"sma_60":22.03,"sma_120":23.71},{"date":"2025-11-21","open":13.81,"high":13.94,"low":12.72,"close":13.3,"volume":733078170,"rsi_14":17.44,"sma_20":16.08,"sma_60":21.69,"sma_120":23.62},{"date":"2025-11-22","open":13.3,"high":13.36,"low":13.05,"close":13.23,"volume":347444456,"rsi_14":17.84,"sma_20":15.8,"sma_60":21.35,"sma_120":23.53},{"date":"2025-11-23","open":13.23,"high":13.45,"low":13.21,"close":13.28,"volume":288716790,"rsi_14":14.6,"sma_20":15.63,"sma_60":21.03,"sma_120":23.43},{"date":"2025-11-24","open":13.28,"high":14.03,"low":13.18,"close":13.89,"volume":433963981,"rsi_14":17.48,"sma_20":15.53,"sma_60":20.79,"sma_120":23.33},{"date":"2025-11-25","open":13.89,"high":14.34,"low":13.74,"close":14.17,"volume":427957253,"rsi_14":25.06,"sma_20":15.4,"sma_60":20.54,"sma_120":23.24},{"date":"2025-11-26","open":14.17,"high":14.94,"low":13.93,"close":14.94,"volume":432999308,"rsi_14":34.99,"sma_20":15.34,"sma_60":20.31,"sma_120":23.16},{"date":"2025-11-27","open":14.94,"high":15.15,"low":14.89,"close":15.02,"volume":393345152,"rsi_14":40.03,"sma_20":15.21,"sma_60":20.06,"sma_120":23.09},{"date":"2025-11-28","open":15.02,"high":15.24,"low":14.84,"close":14.85,"volume":409725334,"rsi_14":47.33,"sma_20":15.08,"sma_60":19.8,"sma_120":23.03},{"date":"2025-11-29","open":14.85,"high":14.9,"low":14.23,"close":14.24,"volume":284565722,"rsi_14":37.25,"sma_20":14.9,"sma_60":19.54,"sma_120":22.97},{"date":"2025-11-30","open":14.24,"high":14.33,"low":13.77,"close":13.77,"volume":340165721,"rsi_14":36.49,"sma_20":14.68,"sma_60":19.25,"sma_120":22.91},{"date":"2025-12-01","open":13.77,"high":13.78,"low":12.58,"close":12.78,"volume":467338828,"rsi_14":34.23,"sma_20":14.47,"sma_60":18.95,"sma_120":22.84},{"date":"2025-12-02","open":12.78,"high":13.74,"low":12.74,"close":13.64,"volume":508212904,"rsi_14":42.57,"sma_20":14.31,"sma_60":18.65,"sma_120":22.76},{"date":"2025-12-03","open":13.64,"high":14.95,"low":13.6,"close":14.81,"volume":613390657,"rsi_14":53.85,"sma_20":14.24,"sma_60":18.4,"sma_120":22.7},{"date":"2025-12-04","open":14.81,"high":14.85,"low":14.23,"close":14.4,"volume":403986517,"rsi_14":54.18,"sma_20":14.21,"sma_60":18.14,"sma_120":22.64},{"date":"2025-12-05","open":14.4,"high":14.52,"low":13.16,"close":13.23,"volume":450129031,"rsi_14":49.56,"sma_20":14.09,"sma_60":17.85,"sma_120":22.55},{"date":"2025-12-06","open":13.23,"high":13.47,"low":13.17,"close":13.41,"volume":263900773,"rsi_14":51.18,"sma_20":14.01,"sma_60":17.6,"sma_120":22.46},{"date":"2025-12-07","open":13.41,"high":13.84,"low":13.02,"close":13.46,"volume":329002415,"rsi_14":51.14,"sma_20":13.95,"sma_60":17.35,"sma_120":22.38},{"date":"2025-12-08","open":13.46,"high":13.88,"low":13.39,"close":13.64,"volume":302368259,"rsi_14":48.31,"sma_20":13.91,"sma_60":17.1,"sma_120":22.29},{"date":"2025-12-09","open":13.64,"high":14.71,"low":13.53,"close":14.61,"volume":465188681,"rsi_14":52.69,"sma_20":13.92,"sma_60":17.0,"sma_120":22.22},{"date":"2025-12-10","open":14.61,"high":14.77,"low":14.14,"close":14.14,"volume":438199900,"rsi_14":44.89,"sma_20":13.94,"sma_60":16.88,"sma_120":22.13},{"date":"2025-12-11","open":14.14,"high":14.14,"low":12.91,"close":13.43,"volume":480138909,"rsi_14":40.52,"sma_20":13.95,"sma_60":16.72,"sma_120":22.03},{"date":"2025-12-12","open":13.43,"high":13.78,"low":12.84,"close":13.11,"volume":341829709,"rsi_14":39.82,"sma_20":13.94,"sma_60":16.55,"sma_120":21.94},{"date":"2025-12-13","open":13.11,"high":13.46,"low":13.11,"close":13.39,"volume":217947611,"rsi_14":44.78,"sma_20":13.95,"sma_60":16.39,"sma_120":21.86},{"date":"2025-12-14","open":13.39,"high":13.39,"low":12.82,"close":12.89,"volume":216500422,"rsi_14":44.64,"sma_20":13.9,"sma_60":16.24,"sma_120":21.76},{"date":"2025-12-15","open":12.89,"high":13.32,"low":12.26,"close":12.34,"volume":407488964,"rsi_14":47.2,"sma_20":13.81,"sma_60":16.1,"sma_120":21.66},{"date":"2025-12-16","open":12.34,"high":12.37,"low":11.97,"close":12.34,"volume":371980854,"rsi_14":40.64,"sma_20":13.68,"sma_60":15.97,"sma_120":21.56},{"date":"2025-12-17","open":12.34,"high":12.58,"low":11.73,"close":11.84,"volume":404583727,"rsi_14":26.29,"sma_20":13.52,"sma_60":15.83,"sma_120":21.47},{"date":"2025-12-18","open":11.84,"high":12.28,"low":11.3,"close":11.43,"volume":458277072,"rsi_14":26.34,"sma_20":13.35,"sma_60":15.68,"sma_120":21.37},{"date":"2025-12-19","open":11.43,"high":12.38,"low":11.28,"close":12.25,"volume":432721224,"rsi_14":41.66,"sma_20":13.25,"sma_60":15.54,"sma_120":21.29},{"date":"2025-12-20","open":12.25,"high":12.36,"low":12.14,"close":12.21,"volume":155014556,"rsi_14":39.58,"sma_20":13.17,"sma_60":15.42,"sma_120":21.18},{"date":"2025-12-21","open":12.21,"high":12.31,"low":11.97,"close":12.14,"volume":189790825,"rsi_14":38.64,"sma_20":13.14,"sma_60":15.3,"sma_120":21.06},{"date":"2025-12-22","open":12.14,"high":12.43,"low":12.07,"close":12.4,"volume":362302026,"rsi_14":39.48,"sma_20":13.07,"sma_60":15.19,"sma_120":20.95},{"date":"2025-12-23","open":12.4,"high":12.51,"low":11.88,"close":12.18,"volume":333331291,"rsi_14":26.41,"sma_20":12.94,"sma_60":15.07,"sma_120":20.86},{"date":"2025-12-24","open":12.18,"high":12.2,"low":11.91,"close":12.1,"volume":222075714,"rsi_14":28.57,"sma_20":12.83,"sma_60":14.94,"sma_120":20.76},{"date":"2025-12-25","open":12.1,"high":12.49,"low":12.05,"close":12.08,"volume":261744090,"rsi_14":33.39,"sma_20":12.77,"sma_60":14.8,"sma_120":20.65},{"date":"2025-12-26","open":12.08,"high":12.58,"low":12.04,"close":12.34,"volume":275491095,"rsi_14":40.42,"sma_20":12.72,"sma_60":14.66,"sma_120":20.55},{"date":"2025-12-27","open":12.34,"high":12.7,"low":12.33,"close":12.69,"volume":177638276,"rsi_14":41.42,"sma_20":12.68,"sma_60":14.55,"sma_120":20.46},{"date":"2025-12-28","open":12.69,"high":12.84,"low":12.53,"close":12.64,"volume":215994295,"rsi_14":46.51,"sma_20":12.63,"sma_60":14.43,"sma_120":20.37},{"date":"2025-12-29","open":12.64,"high":13.14,"low":12.35,"close":12.36,"volume":404455132,"rsi_14":50.24,"sma_20":12.52,"sma_60":14.34,"sma_120":20.27},{"date":"2025-12-30","open":12.36,"high":12.61,"low":12.33,"close":12.56,"volume":233161887,"rsi_14":53.04,"sma_20":12.44,"sma_60":14.24,"sma_120":20.18},{"date":"2025-12-31","open":12.56,"high":12.68,"low":12.26,"close":12.3,"volume":246120131,"rsi_14":57.03,"sma_20":12.38,"sma_60":14.14,"sma_120":20.08},{"date":"2026-01-01","open":12.3,"high":13.65,"low":12.22,"close":13.55,"volume":452484845,"rsi_14":75.44,"sma_20":12.4,"sma_60":14.05,"sma_120":19.99},{"date":"2026-01-02","open":13.55,"high":13.94,"low":13.11,"close":13.8,"volume":454881886,"rsi_14":71.59,"sma_20":12.42,"sma_60":14.0,"sma_120":19.9},{"date":"2026-01-03","open":13.8,"high":14.34,"low":13.7,"close":13.99,"volume":385488926,"rsi_14":73.78,"sma_20":12.48,"sma_60":13.97,"sma_120":19.81},{"date":"2026-01-04","open":13.99,"high":14.46,"low":13.91,"close":14.23,"volume":329738307,"rsi_14":76.72,"sma_20":12.57,"sma_60":13.93,"sma_120":19.73},{"date":"2026-01-05","open":14.23,"high":14.7,"low":13.97,"close":14.46,"volume":474422003,"rsi_14":76.5,"sma_20":12.68,"sma_60":13.9,"sma_120":19.64},{"date":"2026-01-06","open":14.46,"high":14.79,"low":14.25,"close":14.59,"volume":505830422,"rsi_14":81.89,"sma_20":12.82,"sma_60":13.85,"sma_120":19.55},{"date":"2026-01-07","open":14.59,"high":14.59,"low":13.89,"close":14.11,"volume":366729942,"rsi_14":73.92,"sma_20":12.95,"sma_60":13.79,"sma_120":19.45},{"date":"2026-01-08","open":14.11,"high":14.21,"low":13.61,"close":13.88,"volume":304474272,"rsi_14":70.45,"sma_20":13.03,"sma_60":13.73,"sma_120":19.32},{"date":"2026-01-09","open":13.88,"high":14.17,"low":13.64,"close":13.77,"volume":302368339,"rsi_14":66.86,"sma_20":13.11,"sma_60":13.65,"sma_120":19.2},{"date":"2026-01-10","open":13.77,"high":13.92,"low":13.64,"close":13.72,"volume":133561469,"rsi_14":63.08,"sma_20":13.19,"sma_60":13.6,"sma_120":19.07},{"date":"2026-01-11","open":13.72,"high":13.95,"low":13.51,"close":13.68,"volume":185389702,"rsi_14":63.2,"sma_20":13.25,"sma_60":13.55,"sma_120":18.93},{"date":"2026-01-12","open":13.68,"high":14.18,"low":13.44,"close":13.5,"volume":521133495,"rsi_14":64.9,"sma_20":13.32,"sma_60":13.5,"sma_120":18.8},{"date":"2026-01-13","open":13.5,"high":14.81,"low":13.47,"close":14.74,"volume":599099026,"rsi_14":72.33,"sma_20":13.45,"sma_60":13.49,"sma_120":18.67},{"date":"2026-01-14","open":14.74,"high":14.91,"low":14.42,"close":14.62,"volume":464422551,"rsi_14":74.45,"sma_20":13.58,"sma_60":13.48,"sma_120":18.55},{"date":"2026-01-15","open":14.62,"high":14.62,"low":13.65,"close":13.82,"volume":392082413,"rsi_14":53.15,"sma_20":13.65,"sma_60":13.46,"sma_120":18.4},{"date":"2026-01-16","open":13.82,"high":13.85,"low":13.23,"close":13.59,"volume":349728843,"rsi_14":47.49,"sma_20":13.69,"sma_60":13.44,"sma_120":18.22},{"date":"2026-01-17","open":13.59,"high":13.91,"low":13.53,"close":13.73,"volume":201351135,"rsi_14":46.99,"sma_20":13.75,"sma_60":13.43,"sma_120":18.05},{"date":"2026-01-18","open":13.73,"high":13.81,"low":12.99,"close":13.0,"volume":228420639,"rsi_14":36.99,"sma_20":13.78,"sma_60":13.41,"sma_120":17.88},{"date":"2026-01-19","open":13.0,"high":13.0,"low":12.49,"close":12.72,"volume":421741478,"rsi_14":31.83,"sma_20":13.79,"sma_60":13.39,"sma_120":17.71},{"date":"2026-01-20","open":12.72,"high":12.74,"low":12.08,"close":12.08,"volume":388882564,"rsi_14":26.24,"sma_20":13.78,"sma_60":13.37,"sma_120":17.53},{"date":"2026-01-21","open":12.08,"high":12.68,"low":11.92,"close":12.4,"volume":413232612,"rsi_14":33.3,"sma_20":13.72,"sma_60":13.36,"sma_120":17.35},{"date":"2026-01-22","open":12.4,"high":12.6,"low":12.04,"close":12.17,"volume":227345606,"rsi_14":33.33,"sma_20":13.64,"sma_60":13.34,"sma_120":17.19},{"date":"2026-01-23","open":12.17,"high":12.44,"low":12.02,"close":12.12,"volume":274474095,"rsi_14":33.65,"sma_20":13.55,"sma_60":13.31,"sma_120":17.05},{"date":"2026-01-24","open":12.12,"high":12.16,"low":11.98,"close":12.04,"volume":122580321,"rsi_14":33.47,"sma_20":13.44,"sma_60":13.27,"sma_120":16.9},{"date":"2026-01-25","open":12.04,"high":12.06,"low":11.27,"close":11.48,"volume":296306322,"rsi_14":30.42,"sma_20":13.29,"sma_60":13.21,"sma_120":16.76},{"date":"2026-01-26","open":11.48,"high":11.89,"low":11.47,"close":11.72,"volume":289266761,"rsi_14":34.21,"sma_20":13.14,"sma_60":13.16,"sma_120":16.61},{"date":"2026-01-27","open":11.72,"high":12.15,"low":11.59,"close":12.12,"volume":280947505,"rsi_14":22.83,"sma_20":13.04,"sma_60":13.11,"sma_120":16.46},{"date":"2026-01-28","open":12.12,"high":12.25,"low":11.95,"close":12.06,"volume":264337683,"rsi_14":23.11,"sma_20":12.95,"sma_60":13.08,"sma_120":16.31},{"date":"2026-01-29","open":12.06,"high":12.06,"low":10.81,"close":11.03,"volume":503367040,"rsi_14":22.03,"sma_20":12.82,"sma_60":13.03,"sma_120":16.14},{"date":"2026-01-30","open":11.03,"high":11.06,"low":10.66,"close":10.86,"volume":475341331,"rsi_14":22.36,"sma_20":12.67,"sma_60":13.0,"sma_120":15.97},{"date":"2026-01-31","open":10.86,"high":10.87,"low":9.53,"close":10.11,"volume":680735625,"rsi_14":17.21,"sma_20":12.5,"sma_60":12.94,"sma_120":15.8},{"date":"2026-02-01","open":10.11,"high":10.23,"low":9.72,"close":9.92,"volume":367689017,"rsi_14":19.1,"sma_20":12.32,"sma_60":12.86,"sma_120":15.63},{"date":"2026-02-02","open":9.92,"high":10.28,"low":9.55,"close":10.14,"volume":415599510,"rsi_14":23.88,"sma_20":12.09,"sma_60":12.79,"sma_120":15.46},{"date":"2026-02-03","open":10.14,"high":10.23,"low":9.54,"close":9.9,"volume":446830933,"rsi_14":25.93,"sma_20":11.85,"sma_60":12.73,"sma_120":15.29},{"date":"2026-02-04","open":9.9,"high":10.14,"low":9.57,"close":9.71,"volume":395985187,"rsi_14":19.51,"sma_20":11.64,"sma_60":12.67,"sma_120":15.14},{"date":"2026-02-05","open":9.71,"high":9.79,"low":8.27,"close":8.3,"volume":840304274,"rsi_14":15.38,"sma_20":11.38,"sma_60":12.58,"sma_120":14.97},{"date":"2026-02-06","open":8.3,"high":9.44,"low":7.7,"close":9.27,"volume":659540562,"rsi_14":28.18,"sma_20":11.16,"sma_60":12.51,"sma_120":14.81},{"date":"2026-02-07","open":9.27,"high":9.35,"low":8.92,"close":9.23,"volume":385854139,"rsi_14":28.32,"sma_20":10.97,"sma_60":12.42,"sma_120":14.71},{"date":"2026-02-08","open":9.23,"high":9.27,"low":9.02,"close":9.09,"volume":212700208,"rsi_14":30.26,"sma_20":10.79,"sma_60":12.34,"sma_120":14.61},{"date":"2026-02-09","open":9.09,"high":9.18,"low":8.73,"close":9.05,"volume":246020295,"rsi_14":27.31,"sma_20":10.64,"sma_60":12.26,"sma_120":14.49},{"date":"2026-02-10","open":9.05,"high":9.1,"low":8.67,"close":8.74,"volume":209951176,"rsi_14":20.8,"sma_20":10.45,"sma_60":12.19,"sma_120":14.37},{"date":"2026-02-11","open":8.74,"high":8.94,"low":8.47,"close":8.63,"volume":305260317,"rsi_14":20.61,"sma_20":10.28,"sma_60":12.11,"sma_120":14.25},{"date":"2026-02-12","open":8.63,"high":8.96,"low":8.63,"close":8.89,"volume":257716201,"rsi_14":28.87,"sma_20":10.11,"sma_60":12.05,"sma_120":14.14},{"date":"2026-02-13","open":8.89,"high":9.23,"low":8.74,"close":9.15,"volume":230354164,"rsi_14":33.34,"sma_20":9.97,"sma_60":11.99,"sma_120":14.04},{"date":"2026-02-14","open":9.15,"high":9.7,"low":9.13,"close":9.59,"volume":222771436,"rsi_14":44.64,"sma_20":9.87,"sma_60":11.95,"sma_120":13.96},{"date":"2026-02-15","open":9.59,"high":9.72,"low":9.16,"close":9.29,"volume":256256263,"rsi_14":43.63,"sma_20":9.75,"sma_60":11.9,"sma_120":13.87},{"date":"2026-02-16","open":9.29,"high":9.39,"low":9.07,"close":9.26,"volume":209062172,"rsi_14":40.7,"sma_20":9.61,"sma_60":11.87,"sma_120":13.77},{"date":"2026-02-17","open":9.26,"high":9.29,"low":9.02,"close":9.14,"volume":180765143,"rsi_14":41.81,"sma_20":9.46,"sma_60":11.82,"sma_120":13.68},{"date":"2026-02-18","open":9.14,"high":9.19,"low":8.82,"close":8.85,"volume":199230788,"rsi_14":40.92,"sma_20":9.36,"sma_60":11.76,"sma_120":13.59},{"date":"2026-02-19","open":8.85,"high":8.92,"low":8.68,"close":8.9,"volume":211363563,"rsi_14":58.9,"sma_20":9.26,"sma_60":11.71,"sma_120":13.5},{"date":"2026-02-20","open":8.9,"high":9.34,"low":8.89,"close":9.17,"volume":294637765,"rsi_14":48.0,"sma_20":9.21,"sma_60":11.65,"sma_120":13.42},{"date":"2026-02-21","open":9.17,"high":9.42,"low":9.11,"close":9.12,"volume":167932008,"rsi_14":47.99,"sma_20":9.17,"sma_60":11.6,"sma_120":13.34},{"date":"2026-02-22","open":9.12,"high":9.12,"low":8.8,"close":8.87,"volume":177005672,"rsi_14":46.06,"sma_20":9.11,"sma_60":11.55,"sma_120":13.25},{"date":"2026-02-23","open":8.87,"high":8.88,"low":8.28,"close":8.36,"volume":323517916,"rsi_14":39.32,"sma_20":9.03,"sma_60":11.49,"sma_120":13.14},{"date":"2026-02-24","open":8.36,"high":8.43,"low":8.2,"close":8.3,"volume":224549175,"rsi_14":42.5,"sma_20":8.96,"sma_60":11.42,"sma_120":13.04},{"date":"2026-02-25","open":8.3,"high":9.8,"low":8.27,"close":9.5,"volume":664889593,"rsi_14":60.62,"sma_20":9.02,"sma_60":11.36,"sma_120":12.96},{"date":"2026-02-26","open":9.5,"high":9.61,"low":9.11,"close":9.3,"volume":427275005,"rsi_14":55.18,"sma_20":9.02,"sma_60":11.31,"sma_120":12.87},{"date":"2026-02-27","open":9.3,"high":9.46,"low":8.84,"close":8.96,"volume":330920274,"rsi_14":47.72,"sma_20":9.01,"sma_60":11.25,"sma_120":12.79},{"date":"2026-02-28","open":8.96,"high":9.24,"low":8.46,"close":9.16,"volume":436042792,"rsi_14":44.53,"sma_20":9.01,"sma_60":11.2,"sma_120":12.72},{"date":"2026-03-01","open":9.16,"high":9.4,"low":8.86,"close":9.03,"volume":365457588,"rsi_14":46.55,"sma_20":9.01,"sma_60":11.14,"sma_120":12.64},{"date":"2026-03-02","open":9.03,"high":9.44,"low":8.88,"close":9.18,"volume":377731806,"rsi_14":48.9,"sma_20":9.03,"sma_60":11.07,"sma_120":12.56},{"date":"2026-03-03","open":9.18,"high":9.31,"low":8.94,"close":9.18,"volume":315535996,"rsi_14":50.54,"sma_20":9.06,"sma_60":10.99,"sma_120":12.5},{"date":"2026-03-04","open":9.18,"high":9.76,"low":9.01,"close":9.5,"volume":484398193,"rsi_14":58.61,"sma_20":9.09,"sma_60":10.92,"sma_120":12.44},{"date":"2026-03-05","open":9.5,"high":9.56,"low":9.28,"close":9.38,"volume":257825358,"rsi_14":56.41,"sma_20":9.1,"sma_60":10.84,"sma_120":12.38},{"date":"2026-03-06","open":9.38,"high":9.45,"low":8.89,"close":9.03,"volume":291152105,"rsi_14":48.17,"sma_20":9.07,"sma_60":10.75,"sma_120":12.32},{"date":"2026-03-07","open":9.03,"high":9.06,"low":8.89,"close":8.91,"volume":160383639,"rsi_14":47.29,"sma_20":9.05,"sma_60":10.65,"sma_120":12.25},{"date":"2026-03-08","open":8.91,"high":9.0,"low":8.73,"close":8.82,"volume":195317606,"rsi_14":49.33,"sma_20":9.03,"sma_60":10.56,"sma_120":12.18},{"date":"2026-03-09","open":8.82,"high":9.49,"low":8.82,"close":9.25,"volume":361782674,"rsi_14":62.04,"sma_20":9.04,"sma_60":10.49,"sma_120":12.11},{"date":"2026-03-10","open":9.25,"high":9.94,"low":9.25,"close":9.53,"volume":382074266,"rsi_14":65.73,"sma_20":9.07,"sma_60":10.41,"sma_120":12.03},{"date":"2026-03-11","open":9.53,"high":9.84,"low":9.5,"close":9.55,"volume":273457129,"rsi_14":50.94,"sma_20":9.1,"sma_60":10.35,"sma_120":11.97},{"date":"2026-03-12","open":9.55,"high":9.72,"low":9.45,"close":9.68,"volume":250162453,"rsi_14":56.96,"sma_20":9.13,"sma_60":10.28,"sma_120":11.91},{"date":"2026-03-13","open":9.68,"high":10.26,"low":9.67,"close":9.72,"volume":452727077,"rsi_14":65.99,"sma_20":9.16,"sma_60":10.22,"sma_120":11.86},{"date":"2026-03-14","open":9.72,"high":9.77,"low":9.54,"close":9.72,"volume":180951387,"rsi_14":62.78,"sma_20":9.2,"sma_60":10.13,"sma_120":11.81},{"date":"2026-03-15","open":9.72,"high":10.02,"low":9.67,"close":9.94,"volume":235048383,"rsi_14":70.04,"sma_20":9.28,"sma_60":10.05,"sma_120":11.77},{"date":"2026-03-16","open":9.94,"high":10.5,"low":9.9,"close":10.49,"volume":530768463,"rsi_14":74.64,"sma_20":9.39,"sma_60":10.0,"sma_120":11.73},{"date":"2026-03-17","open":10.49,"high":10.52,"low":10.2,"close":10.2,"volume":364998787,"rsi_14":67.21,"sma_20":9.43,"sma_60":9.94,"sma_120":11.69},{"date":"2026-03-18","open":10.2,"high":10.35,"low":9.51,"close":9.68,"volume":419072470,"rsi_14":52.84,"sma_20":9.44,"sma_60":9.87,"sma_120":11.65},{"date":"2026-03-19","open":9.68,"high":9.73,"low":9.35,"close":9.47,"volume":249277705,"rsi_14":51.34,"sma_20":9.47,"sma_60":9.82,"sma_120":11.61},{"date":"2026-03-20","open":9.47,"high":9.64,"low":9.43,"close":9.57,"volume":246768714,"rsi_14":59.03,"sma_20":9.49,"sma_60":9.76,"sma_120":11.58},{"date":"2026-03-21","open":9.57,"high":9.63,"low":9.19,"close":9.2,"volume":168966995,"rsi_14":54.61,"sma_20":9.5,"sma_60":9.71,"sma_120":11.54},{"date":"2026-03-22","open":9.2,"high":9.34,"low":8.89,"close":9.02,"volume":231347138,"rsi_14":52.97,"sma_20":9.49,"sma_60":9.66,"sma_120":11.51},{"date":"2026-03-23","open":9.02,"high":9.73,"low":8.93,"close":9.55,"volume":397799974,"rsi_14":54.34,"sma_20":9.51,"sma_60":9.61,"sma_120":11.48},{"date":"2026-03-24","open":9.55,"high":9.63,"low":9.36,"close":9.61,"volume":244191861,"rsi_14":51.24,"sma_20":9.52,"sma_60":9.57,"sma_120":11.44},{"date":"2026-03-25","open":9.61,"high":9.78,"low":9.57,"close":9.67,"volume":238616496,"rsi_14":51.87,"sma_20":9.53,"sma_60":9.53,"sma_120":11.4},{"date":"2026-03-26","open":9.67,"high":9.68,"low":8.99,"close":9.1,"volume":266472050,"rsi_14":42.19,"sma_20":9.53,"sma_60":9.49,"sma_120":11.35},{"date":"2026-03-27","open":9.1,"high":9.13,"low":8.67,"close":8.79,"volume":238899610,"rsi_14":38.23,"sma_20":9.53,"sma_60":9.44,"sma_120":11.3},{"date":"2026-03-28","open":8.79,"high":8.96,"low":8.72,"close":8.75,"volume":125047824,"rsi_14":37.87,"sma_20":9.52,"sma_60":9.39,"sma_120":11.25},{"date":"2026-03-29","open":8.75,"high":8.8,"low":8.43,"close":8.6,"volume":142000931,"rsi_14":33.02,"sma_20":9.49,"sma_60":9.33,"sma_120":11.2},{"date":"2026-03-30","open":8.6,"high":9.03,"low":8.57,"close":8.79,"volume":201407189,"rsi_14":26.28,"sma_20":9.45,"sma_60":9.29,"sma_120":11.16},{"date":"2026-03-31","open":8.79,"high":9.04,"low":8.7,"close":8.91,"volume":207668535,"rsi_14":31.13,"sma_20":9.42,"sma_60":9.26,"sma_120":11.13},{"date":"2026-04-01","open":8.91,"high":9.44,"low":8.87,"close":9.12,"volume":309605076,"rsi_14":41.12,"sma_20":9.39,"sma_60":9.24,"sma_120":11.09},{"date":"2026-04-02","open":9.12,"high":9.18,"low":8.63,"close":8.75,"volume":286740170,"rsi_14":39.01,"sma_20":9.35,"sma_60":9.23,"sma_120":11.04},{"date":"2026-04-03","open":8.75,"high":9.13,"low":8.74,"close":8.91,"volume":183731306,"rsi_14":40.19,"sma_20":9.31,"sma_60":9.2,"sma_120":11.0},{"date":"2026-04-04","open":8.91,"high":9.09,"low":8.85,"close":8.98,"volume":115007066,"rsi_14":46.39,"sma_20":9.26,"sma_60":9.19,"sma_120":10.96},{"date":"2026-04-05","open":8.98,"high":9.08,"low":8.76,"close":9.06,"volume":132606668,"rsi_14":50.62,"sma_20":9.19,"sma_60":9.18,"sma_120":10.92},{"date":"2026-04-06","open":9.06,"high":9.63,"low":8.84,"close":8.91,"volume":370871336,"rsi_14":37.4,"sma_20":9.12,"sma_60":9.19,"sma_120":10.89},{"date":"2026-04-07","open":8.91,"high":9.58,"low":8.49,"close":9.47,"volume":606342194,"rsi_14":47.76,"sma_20":9.11,"sma_60":9.19,"sma_120":10.85},{"date":"2026-04-08","open":9.48,"high":9.55,"low":9.05,"close":9.06,"volume":355576360,"rsi_14":41.0,"sma_20":9.09,"sma_60":9.19,"sma_120":10.81},{"date":"2026-04-09","open":9.06,"high":9.63,"low":8.93,"close":9.35,"volume":305775039,"rsi_14":54.0,"sma_20":9.08,"sma_60":9.19,"sma_120":10.77},{"date":"2026-04-10","open":9.35,"high":9.55,"low":9.26,"close":9.4,"volume":243563480,"rsi_14":60.72,"sma_20":9.09,"sma_60":9.2,"sma_120":10.73},{"date":"2026-04-11","open":9.4,"high":9.59,"low":9.22,"close":9.38,"volume":188458014,"rsi_14":60.92,"sma_20":9.11,"sma_60":9.21,"sma_120":10.7},{"date":"2026-04-12","open":9.38,"high":9.38,"low":8.96,"close":9.03,"volume":228800379,"rsi_14":57.15,"sma_20":9.08,"sma_60":9.22,"sma_120":10.66},{"date":"2026-04-13","open":9.03,"high":9.69,"low":8.99,"close":9.67,"volume":348127680,"rsi_14":62.56,"sma_20":9.09,"sma_60":9.23,"sma_120":10.64},{"date":"2026-04-14","open":9.67,"high":9.68,"low":9.24,"close":9.31,"volume":347228433,"rsi_14":55.32,"sma_20":9.07,"sma_60":9.23,"sma_120":10.61},{"date":"2026-04-15","open":9.31,"high":9.54,"low":9.27,"close":9.43,"volume":264885681,"rsi_14":54.23,"sma_20":9.08,"sma_60":9.23,"sma_120":10.59},{"date":"2026-04-16","open":9.43,"high":9.85,"low":9.28,"close":9.73,"volume":412457311,"rsi_14":63.64,"sma_20":9.13,"sma_60":9.24,"sma_120":10.57},{"date":"2026-04-17","open":9.73,"high":9.99,"low":9.46,"close":9.74,"volume":391454512,"rsi_14":62.09,"sma_20":9.18,"sma_60":9.25,"sma_120":10.56},{"date":"2026-04-18","open":9.74,"high":9.78,"low":9.32,"close":9.34,"volume":260832134,"rsi_14":54.76,"sma_20":9.22,"sma_60":9.25,"sma_120":10.53},{"date":"2026-04-19","open":9.34,"high":9.35,"low":8.98,"close":9.01,"volume":292178422,"rsi_14":49.44,"sma_20":9.23,"sma_60":9.25,"sma_120":10.51},{"date":"2026-04-20","open":9.01,"high":9.43,"low":9.0,"close":9.28,"volume":330656829,"rsi_14":54.51,"sma_20":9.25,"sma_60":9.26,"sma_120":10.48},{"date":"2026-04-21","open":9.28,"high":9.52,"low":9.19,"close":9.39,"volume":277126254,"rsi_14":48.8,"sma_20":9.26,"sma_60":9.26,"sma_120":10.46},{"date":"2026-04-22","open":9.39,"high":9.66,"low":9.35,"close":9.35,"volume":263297721,"rsi_14":54.44,"sma_20":9.29,"sma_60":9.27,"sma_120":10.43},{"date":"2026-04-23","open":9.35,"high":9.44,"low":9.18,"close":9.39,"volume":234090147,"rsi_14":50.67,"sma_20":9.31,"sma_60":9.27,"sma_120":10.41},{"date":"2026-04-24","open":9.39,"high":9.47,"low":9.3,"close":9.4,"volume":152314648,"rsi_14":49.86,"sma_20":9.33,"sma_60":9.29,"sma_120":10.39},{"date":"2026-04-25","open":9.4,"high":9.49,"low":9.3,"close":9.37,"volume":121326224,"rsi_14":49.82,"sma_20":9.35,"sma_60":9.31,"sma_120":10.36},{"date":"2026-04-26","open":9.37,"high":9.52,"low":9.33,"close":9.47,"volume":155677427,"rsi_14":57.84,"sma_20":9.38,"sma_60":9.31,"sma_120":10.34},{"date":"2026-04-27","open":9.47,"high":9.55,"low":9.11,"close":9.27,"volume":210190702,"rsi_14":41.33,"sma_20":9.37,"sma_60":9.31,"sma_120":10.31},{"date":"2026-04-28","open":9.27,"high":9.27,"low":9.12,"close":9.17,"volume":152669491,"rsi_14":46.74,"sma_20":9.37,"sma_60":9.31,"sma_120":10.28},{"date":"2026-04-29","open":9.17,"high":9.44,"low":8.95,"close":9.12,"volume":236947527,"rsi_14":42.1,"sma_20":9.36,"sma_60":9.31,"sma_120":10.25},{"date":"2026-04-30","open":9.12,"high":9.21,"low":9.07,"close":9.09,"volume":143002322,"rsi_14":31.35,"sma_20":9.35,"sma_60":9.31,"sma_120":10.23},{"date":"2026-05-01","open":9.09,"high":9.25,"low":9.07,"close":9.08,"volume":144681657,"rsi_14":30.72,"sma_20":9.33,"sma_60":9.31,"sma_120":10.19},{"date":"2026-05-02","open":9.08,"high":9.22,"low":9.07,"close":9.18,"volume":105822323,"rsi_14":44.25,"sma_20":9.34,"sma_60":9.31,"sma_120":10.15},{"date":"2026-05-03","open":9.18,"high":9.19,"low":9.0,"close":9.08,"volume":155486086,"rsi_14":53.2,"sma_20":9.31,"sma_60":9.3,"sma_120":10.11},{"date":"2026-05-04","open":9.08,"high":9.35,"low":9.01,"close":9.17,"volume":282519680,"rsi_14":44.46,"sma_20":9.3,"sma_60":9.3,"sma_120":10.07},{"date":"2026-05-05","open":9.17,"high":9.51,"low":9.17,"close":9.4,"volume":231050172,"rsi_14":50.78,"sma_20":9.3,"sma_60":9.31,"sma_120":10.03},{"date":"2026-05-06","open":9.4,"high":9.77,"low":9.38,"close":9.61,"volume":322394511,"rsi_14":60.31,"sma_20":9.3,"sma_60":9.32,"sma_120":9.98},{"date":"2026-05-07","open":9.61,"high":9.69,"low":9.39,"close":9.5,"volume":251065462,"rsi_14":54.11,"sma_20":9.28,"sma_60":9.33,"sma_120":9.95},{"date":"2026-05-08","open":9.5,"high":10.0,"low":9.44,"close":9.9,"volume":286191846,"rsi_14":64.44,"sma_20":9.31,"sma_60":9.34,"sma_120":9.91},{"date":"2026-05-09","open":9.9,"high":10.11,"low":9.81,"close":9.95,"volume":207068724,"rsi_14":66.66,"sma_20":9.36,"sma_60":9.35,"sma_120":9.88},{"date":"2026-05-10","open":9.95,"high":10.47,"low":9.87,"close":10.23,"volume":316777515,"rsi_14":69.76,"sma_20":9.41,"sma_60":9.36,"sma_120":9.85},{"date":"2026-05-11","open":10.23,"high":10.25,"low":9.99,"close":10.14,"volume":255708282,"rsi_14":73.68,"sma_20":9.44,"sma_60":9.37,"sma_120":9.82},{"date":"2026-05-12","open":10.14,"high":10.16,"low":9.69,"close":9.84,"volume":226226921,"rsi_14":66.2,"sma_20":9.47,"sma_60":9.37,"sma_120":9.79},{"date":"2026-05-13","open":9.84,"high":10.14,"low":9.64,"close":9.75,"volume":235692228,"rsi_14":65.19,"sma_20":9.49,"sma_60":9.37,"sma_120":9.75},{"date":"2026-05-14","open":9.75,"high":10.12,"low":9.64,"close":9.9,"volume":230900139,"rsi_14":68.48,"sma_20":9.51,"sma_60":9.37,"sma_120":9.71},{"date":"2026-05-15","open":9.9,"high":9.95,"low":9.44,"close":9.54,"volume":202868172,"rsi_14":58.9,"sma_20":9.52,"sma_60":9.35,"sma_120":9.68},{"date":"2026-05-16","open":9.54,"high":9.56,"low":9.2,"close":9.29,"volume":151889414,"rsi_14":52.05,"sma_20":9.51,"sma_60":9.34,"sma_120":9.64},{"date":"2026-05-17","open":9.29,"high":9.4,"low":9.01,"close":9.18,"volume":154485208,"rsi_14":51.76,"sma_20":9.51,"sma_60":9.33,"sma_120":9.6},{"date":"2026-05-18","open":9.18,"high":9.26,"low":9.03,"close":9.23,"volume":188390992,"rsi_14":51.18,"sma_20":9.51,"sma_60":9.32,"sma_120":9.57},{"date":"2026-05-19","open":9.23,"high":9.29,"low":9.04,"close":9.1,"volume":131023139,"rsi_14":44.08,"sma_20":9.51,"sma_60":9.32,"sma_120":9.54},{"date":"2026-05-20","open":9.1,"high":9.37,"low":9.07,"close":9.28,"volume":219835755,"rsi_14":43.57,"sma_20":9.52,"sma_60":9.32,"sma_120":9.52},{"date":"2026-05-21","open":9.28,"high":9.5,"low":9.26,"close":9.44,"volume":359253730,"rsi_14":48.82,"sma_20":9.54,"sma_60":9.33,"sma_120":9.49},{"date":"2026-05-22","open":9.44,"high":9.58,"low":9.11,"close":9.15,"volume":303929304,"rsi_14":35.01,"sma_20":9.53,"sma_60":9.32,"sma_120":9.47},{"date":"2026-05-23","open":9.15,"high":9.54,"low":8.84,"close":9.38,"volume":375256688,"rsi_14":39.44,"sma_20":9.55,"sma_60":9.31,"sma_120":9.44},{"date":"2026-05-24","open":9.38,"high":9.41,"low":9.07,"close":9.21,"volume":224585776,"rsi_14":30.18,"sma_20":9.55,"sma_60":9.31,"sma_120":9.42},{"date":"2026-05-25","open":9.21,"high":9.48,"low":9.15,"close":9.3,"volume":274457121,"rsi_14":33.87,"sma_20":9.55,"sma_60":9.31,"sma_120":9.4},{"date":"2026-05-26","open":9.3,"high":9.47,"low":9.12,"close":9.13,"volume":289611454,"rsi_14":35.63,"sma_20":9.52,"sma_60":9.32,"sma_120":9.38},{"date":"2026-05-27","open":9.13,"high":9.26,"low":8.99,"close":9.04,"volume":286987107,"rsi_14":35.52,"sma_20":9.5,"sma_60":9.32,"sma_120":9.35},{"date":"2026-05-28","open":9.04,"high":9.05,"low":8.73,"close":8.91,"volume":320046519,"rsi_14":29.86,"sma_20":9.45,"sma_60":9.33,"sma_120":9.33},{"date":"2026-05-29","open":8.91,"high":8.98,"low":8.66,"close":8.82,"volume":270031382,"rsi_14":33.46,"sma_20":9.39,"sma_60":9.33,"sma_120":9.31},{"date":"2026-05-30","open":8.82,"high":9.02,"low":8.81,"close":8.92,"volume":216024239,"rsi_14":41.01,"sma_20":9.33,"sma_60":9.33,"sma_120":9.29},{"date":"2026-05-31","open":8.92,"high":9.05,"low":8.8,"close":8.96,"volume":219460937,"rsi_14":44.41,"sma_20":9.27,"sma_60":9.32,"sma_120":9.28},{"date":"2026-06-01","open":8.96,"high":9.05,"low":8.67,"close":8.92,"volume":296482697,"rsi_14":41.88,"sma_20":9.22,"sma_60":9.33,"sma_120":9.28},{"date":"2026-06-02","open":8.92,"high":8.92,"low":8.05,"close":8.17,"volume":327514289,"rsi_14":31.89,"sma_20":9.14,"sma_60":9.31,"sma_120":9.26},{"date":"2026-06-03","open":8.17,"high":8.35,"low":7.92,"close":8.05,"volume":452616239,"rsi_14":25.38,"sma_20":9.05,"sma_60":9.3,"sma_120":9.24},{"date":"2026-06-04","open":8.05,"high":8.1,"low":7.55,"close":7.69,"volume":486183517,"rsi_14":17.63,"sma_20":8.96,"sma_60":9.28,"sma_120":9.23},{"date":"2026-06-05","open":7.69,"high":7.71,"low":6.6,"close":6.71,"volume":538532631,"rsi_14":14.07,"sma_20":8.83,"sma_60":9.24,"sma_120":9.21},{"date":"2026-06-06","open":6.71,"high":6.92,"low":6.25,"close":6.67,"volume":299706702,"rsi_14":7.5,"sma_20":8.7,"sma_60":9.19,"sma_120":9.19},{"date":"2026-06-07","open":6.67,"high":6.9,"low":6.52,"close":6.8,"volume":292133817,"rsi_14":11.61,"sma_20":8.58,"sma_60":9.16,"sma_120":9.17},{"date":"2026-06-08","open":6.8,"high":6.87,"low":6.55,"close":6.76,"volume":294165996,"rsi_14":8.73,"sma_20":8.47,"sma_60":9.11,"sma_120":9.15},{"date":"2026-06-09","open":6.76,"high":6.78,"low":6.47,"close":6.64,"volume":257328807,"rsi_14":8.89,"sma_20":8.33,"sma_60":9.07,"sma_120":9.13},{"date":"2026-06-10","open":6.64,"high":6.67,"low":6.31,"close":6.39,"volume":312041811,"rsi_14":8.44,"sma_20":8.18,"sma_60":9.02,"sma_120":9.11},{"date":"2026-06-11","open":6.39,"high":6.69,"low":6.38,"close":6.64,"volume":274658120,"rsi_14":15.74,"sma_20":8.05,"sma_60":8.98,"sma_120":9.1},{"date":"2026-06-12","open":6.64,"high":6.68,"low":6.52,"close":6.56,"volume":208442319,"rsi_14":15.84,"sma_20":7.91,"sma_60":8.92,"sma_120":9.08},{"date":"2026-06-13","open":6.56,"high":6.76,"low":6.56,"close":6.72,"volume":170442264,"rsi_14":16.92,"sma_20":7.79,"sma_60":8.88,"sma_120":9.06},{"date":"2026-06-14","open":6.72,"high":6.78,"low":6.38,"close":6.78,"volume":226638541,"rsi_14":17.52,"sma_20":7.66,"sma_60":8.84,"sma_120":9.03},{"date":"2026-06-15","open":6.78,"high":7.06,"low":6.71,"close":6.84,"volume":320384478,"rsi_14":19.24,"sma_20":7.55,"sma_60":8.79,"sma_120":9.01},{"date":"2026-06-16","open":6.84,"high":7.03,"low":6.73,"close":6.87,"volume":284793721,"rsi_14":25.63,"sma_20":7.44,"sma_60":8.74,"sma_120":8.99},{"date":"2026-06-17","open":6.87,"high":7.0,"low":6.68,"close":6.75,"volume":328603242,"rsi_14":25.62,"sma_20":7.33,"sma_60":8.7,"sma_120":8.97},{"date":"2026-06-18","open":6.75,"high":6.79,"low":6.23,"close":6.31,"volume":348578621,"rsi_14":24.85,"sma_20":7.21,"sma_60":8.65,"sma_120":8.95},{"date":"2026-06-19","open":6.31,"high":6.31,"low":5.69,"close":5.91,"volume":525364010,"rsi_14":31.5,"sma_20":7.06,"sma_60":8.6,"sma_120":8.93},{"date":"2026-06-20","open":5.91,"high":6.25,"low":5.85,"close":6.23,"volume":414758597,"rsi_14":41.1,"sma_20":6.92,"sma_60":8.54,"sma_120":8.9},{"date":"2026-06-21","open":6.23,"high":6.33,"low":6.1,"close":6.11,"volume":232480606,"rsi_14":35.98,"sma_20":6.78,"sma_60":8.49,"sma_120":8.88},{"date":"2026-06-22","open":6.11,"high":6.45,"low":6.11,"close":6.23,"volume":250385169,"rsi_14":39.69,"sma_20":6.68,"sma_60":8.44,"sma_120":8.86},{"date":"2026-06-23","open":6.23,"high":6.51,"low":6.04,"close":6.49,"volume":345021498,"rsi_14":47.13,"sma_20":6.6,"sma_60":8.39,"sma_120":8.84},{"date":"2026-06-24","open":6.49,"high":6.53,"low":6.01,"close":6.44,"volume":327698660,"rsi_14":51.16,"sma_20":6.54,"sma_60":8.34,"sma_120":8.82},{"date":"2026-06-25","open":6.44,"high":6.61,"low":6.0,"close":6.22,"volume":357528772,"rsi_14":41.44,"sma_20":6.52,"sma_60":8.29,"sma_120":8.8},{"date":"2026-06-26","open":6.22,"high":6.59,"low":5.97,"close":6.58,"volume":323600308,"rsi_14":50.28,"sma_20":6.51,"sma_60":8.24,"sma_120":8.77},{"date":"2026-06-27","open":6.58,"high":6.65,"low":6.35,"close":6.43,"volume":249601283,"rsi_14":44.68,"sma_20":6.49,"sma_60":8.2,"sma_120":8.75},{"date":"2026-06-28","open":6.43,"high":6.47,"low":6.27,"close":6.44,"volume":198183419,"rsi_14":43.81,"sma_20":6.48,"sma_60":8.15,"sma_120":8.73},{"date":"2026-06-29","open":6.44,"high":6.79,"low":6.38,"close":6.66,"volume":322961053,"rsi_14":46.94,"sma_20":6.48,"sma_60":8.11,"sma_120":8.71},{"date":"2026-06-30","open":6.66,"high":6.67,"low":6.38,"close":6.53,"volume":243594956,"rsi_14":44.19,"sma_20":6.49,"sma_60":8.07,"sma_120":8.69},{"date":"2026-07-01","open":6.53,"high":6.78,"low":6.47,"close":6.66,"volume":251548704,"rsi_14":48.51,"sma_20":6.49,"sma_60":8.03,"sma_120":8.67},{"date":"2026-07-02","open":6.66,"high":6.86,"low":6.61,"close":6.79,"volume":243368044,"rsi_14":59.15,"sma_20":6.5,"sma_60":7.99,"sma_120":8.65},{"date":"2026-07-03","open":6.79,"high":7.0,"low":6.78,"close":6.95,"volume":255688604,"rsi_14":71.62,"sma_20":6.51,"sma_60":7.95,"sma_120":8.63},{"date":"2026-07-04","open":6.95,"high":7.09,"low":6.82,"close":6.96,"volume":211412631,"rsi_14":67.42,"sma_20":6.52,"sma_60":7.91,"sma_120":8.61},{"date":"2026-07-05","open":6.96,"high":6.99,"low":6.76,"close":6.92,"volume":223613955,"rsi_14":70.12,"sma_20":6.52,"sma_60":7.86,"sma_120":8.59},{"date":"2026-07-06","open":6.92,"high":7.02,"low":6.72,"close":6.92,"volume":242414014,"rsi_14":68.21,"sma_20":6.53,"sma_60":7.82,"sma_120":8.58},{"date":"2026-07-07","open":6.92,"high":6.93,"low":6.67,"close":6.69,"volume":231264598,"rsi_14":55.42,"sma_20":6.52,"sma_60":7.77,"sma_120":8.55},{"date":"2026-07-08","open":6.69,"high":6.69,"low":6.32,"close":6.47,"volume":253606064,"rsi_14":50.52,"sma_20":6.53,"sma_60":7.71,"sma_120":8.53},{"date":"2026-07-09","open":6.47,"high":6.79,"low":6.43,"close":6.68,"volume":261873572,"rsi_14":61.24,"sma_20":6.57,"sma_60":7.65,"sma_120":8.5},{"date":"2026-07-10","open":6.68,"high":6.81,"low":6.67,"close":6.74,"volume":185524717,"rsi_14":54.5,"sma_20":6.6,"sma_60":7.59,"sma_120":8.48},{"date":"2026-07-11","open":6.74,"high":6.78,"low":6.55,"close":6.55,"volume":170413938,"rsi_14":53.59,"sma_20":6.62,"sma_60":7.54,"sma_120":8.45},{"date":"2026-07-12","open":6.55,"high":6.55,"low":6.29,"close":6.4,"volume":239437321,"rsi_14":48.93,"sma_20":6.63,"sma_60":7.48,"sma_120":8.43},{"date":"2026-07-13","open":6.4,"high":6.66,"low":6.36,"close":6.44,"volume":262561955,"rsi_14":43.68,"sma_20":6.62,"sma_60":7.43,"sma_120":8.4},{"date":"2026-07-14","open":6.44,"high":6.7,"low":6.42,"close":6.7,"volume":223443717,"rsi_14":54.61,"sma_20":6.64,"sma_60":7.38,"sma_120":8.37},{"date":"2026-07-15","open":6.7,"high":6.75,"low":6.61,"close":6.7,"volume":213106585,"rsi_14":50.97,"sma_20":6.66,"sma_60":7.34,"sma_120":8.34},{"date":"2026-07-16","open":6.7,"high":6.72,"low":6.49,"close":6.51,"volume":231147672,"rsi_14":41.92,"sma_20":6.66,"sma_60":7.29,"sma_120":8.31},{"date":"2026-07-17","open":6.51,"high":6.62,"low":6.38,"close":6.58,"volume":232943531,"rsi_14":39.17,"sma_20":6.66,"sma_60":7.25,"sma_120":8.29},{"date":"2026-07-18","open":6.58,"high":6.65,"low":6.52,"close":6.57,"volume":212736586,"rsi_14":38.34,"sma_20":6.67,"sma_60":7.2,"sma_120":8.26},{"date":"2026-07-19","open":6.57,"high":6.62,"low":6.39,"close":6.46,"volume":247317072,"rsi_14":36.82,"sma_20":6.66,"sma_60":7.16,"sma_120":8.24},{"date":"2026-07-20","open":6.46,"high":6.63,"low":6.45,"close":6.58,"volume":293579834,"rsi_14":40.72,"sma_20":6.66,"sma_60":7.11,"sma_120":8.22},{"date":"2026-07-21","open":6.58,"high":6.68,"low":6.53,"close":6.56,"volume":229698407,"rsi_14":46.13,"sma_20":6.66,"sma_60":7.07,"sma_120":8.19},{"date":"2026-07-22","open":6.56,"high":6.66,"low":6.47,"close":6.62,"volume":210195408,"rsi_14":55.09,"sma_20":6.65,"sma_60":7.02,"sma_120":8.17},{"date":"2026-07-23","open":6.62,"high":6.64,"low":6.21,"close":6.26,"volume":238868438,"rsi_14":36.99,"sma_20":6.62,"sma_60":6.97,"sma_120":8.14},{"date":"2026-07-24","open":6.26,"high":6.31,"low":6.16,"close":6.3,"volume":251314698,"rsi_14":36.23,"sma_20":6.58,"sma_60":6.92,"sma_120":8.12},{"date":"2026-07-25","open":6.3,"high":6.82,"low":6.23,"close":6.77,"volume":340634002,"rsi_14":55.65,"sma_20":6.57,"sma_60":6.88,"sma_120":8.1},{"date":"2026-07-26","open":6.77,"high":6.81,"low":6.65,"close":6.73,"volume":231831283,"rsi_14":59.42,"sma_20":6.56,"sma_60":6.84,"sma_120":8.08},{"date":"2026-07-27","open":6.73,"high":6.73,"low":6.38,"close":6.4,"volume":257664558,"rsi_14":48.83,"sma_20":6.55,"sma_60":6.8,"sma_120":8.06},{"date":"2026-07-28","open":6.4,"high":6.62,"low":6.37,"close":6.56,"volume":223989437,"rsi_14":46.64,"sma_20":6.55,"sma_60":6.76,"sma_120":8.05},{"date":"2026-07-29","open":6.56,"high":6.61,"low":6.31,"close":6.42,"volume":247246196,"rsi_14":43.5,"sma_20":6.54,"sma_60":6.72,"sma_120":8.02},{"date":"2026-07-30","open":6.42,"high":6.51,"low":6.39,"close":6.43,"volume":196566502,"rsi_14":48.13,"sma_20":6.53,"sma_60":6.68,"sma_120":8.0},{"date":"2026-07-31","open":6.43,"high":6.53,"low":6.35,"close":6.38,"volume":213492658,"rsi_14":45.27,"sma_20":6.52,"sma_60":6.64,"sma_120":7.98},{"date":"2026-08-01","open":6.38,"high":6.44,"low":6.06,"close":6.18,"volume":197072902,"rsi_14":40.82,"sma_20":6.51,"sma_60":6.61,"sma_120":7.96},{"date":"2026-08-02","open":6.18,"high":6.65,"low":6.18,"close":6.54,"volume":300498951,"rsi_14":51.82,"sma_20":6.51,"sma_60":6.58,"sma_120":7.94},{"date":"2026-08-03","open":6.54,"high":6.58,"low":6.38,"close":6.57,"volume":230662073,"rsi_14":49.76,"sma_20":6.51,"sma_60":6.56,"sma_120":7.92},{"date":"2026-08-04","open":6.57,"high":6.95,"low":6.56,"close":6.68,"volume":337674632,"rsi_14":52.56,"sma_20":6.5,"sma_60":6.56,"sma_120":7.9},{"date":"2026-08-05","open":6.68,"high":6.7,"low":6.54,"close":6.66,"volume":221180921,"rsi_14":50.82,"sma_20":6.51,"sma_60":6.56,"sma_120":7.88},{"date":"2026-08-06","open":6.66,"high":6.69,"low":6.39,"close":6.43,"volume":265533736,"rsi_14":53.84,"sma_20":6.5,"sma_60":6.55,"sma_120":7.85},{"date":"2026-08-07","open":6.43,"high":6.5,"low":6.37,"close":6.43,"volume":206807929,"rsi_14":53.01,"sma_20":6.5,"sma_60":6.55,"sma_120":7.83},{"date":"2026-08-08","open":6.43,"high":6.57,"low":6.42,"close":6.48,"volume":182022415,"rsi_14":41.74,"sma_20":6.5,"sma_60":6.55,"sma_120":7.81},{"date":"2026-08-09","open":6.48,"high":6.58,"low":6.41,"close":6.42,"volume":164035842,"rsi_14":41.04,"sma_20":6.49,"sma_60":6.55,"sma_120":7.78},{"date":"2026-08-10","open":6.42,"high":6.57,"low":6.4,"close":6.43,"volume":185406487,"rsi_14":51.22,"sma_20":6.48,"sma_60":6.54,"sma_120":7.76},{"date":"2026-08-11","open":6.43,"high":6.54,"low":6.17,"close":6.32,"volume":231921296,"rsi_14":41.2,"sma_20":6.47,"sma_60":6.54,"sma_120":7.73},{"date":"2026-08-12","open":6.32,"high":6.42,"low":6.21,"close":6.32,"volume":261056969,"rsi_14":45.81,"sma_20":6.47,"sma_60":6.53,"sma_120":7.71},{"date":"2026-08-13","open":6.32,"high":6.54,"low":6.31,"close":6.45,"volume":245232301,"rsi_14":50.5,"sma_20":6.48,"sma_60":6.53,"sma_120":7.68},{"date":"2026-08-14","open":6.45,"high":6.48,"low":6.35,"close":6.47,"volume":180139647,"rsi_14":53.39,"sma_20":6.46,"sma_60":6.52,"sma_120":7.65},{"date":"2026-08-15","open":6.47,"high":6.82,"low":6.32,"close":6.33,"volume":316383502,"rsi_14":55.82,"sma_20":6.44,"sma_60":6.51,"sma_120":7.63},{"date":"2026-08-16","open":6.33,"high":6.42,"low":6.25,"close":6.32,"volume":236899251,"rsi_14":38.3,"sma_20":6.44,"sma_60":6.5,"sma_120":7.6},{"date":"2026-08-17","open":6.32,"high":6.39,"low":6.29,"close":6.34,"volume":209232203,"rsi_14":38.17,"sma_20":6.43,"sma_60":6.51,"sma_120":7.58},{"date":"2026-08-18","open":6.34,"high":6.41,"low":6.24,"close":6.33,"volume":205733366,"rsi_14":28.96,"sma_20":6.43,"sma_60":6.51,"sma_120":7.55},{"date":"2026-08-19","open":6.33,"high":6.86,"low":6.3,"close":6.77,"volume":386587984,"rsi_14":54.5,"sma_20":6.44,"sma_60":6.52,"sma_120":7.53},{"date":"2026-08-20","open":6.77,"high":7.3,"low":6.7,"close":7.3,"volume":426558527,"rsi_14":78.03,"sma_20":6.49,"sma_60":6.54,"sma_120":7.52},{"date":"2026-08-21","open":7.3,"high":7.88,"low":7.23,"close":7.84,"volume":544697286,"rsi_14":83.85,"sma_20":6.57,"sma_60":6.57,"sma_120":7.5},{"date":"2026-08-22","open":7.84,"high":8.3,"low":7.36,"close":7.5,"volume":588999141,"rsi_14":71.47,"sma_20":6.62,"sma_60":6.58,"sma_120":7.49},{"date":"2026-08-23","open":7.5,"high":7.67,"low":7.29,"close":7.61,"volume":313471761,"rsi_14":74.51,"sma_20":6.67,"sma_60":6.6,"sma_120":7.47},{"date":"2026-08-24","open":7.61,"high":7.64,"low":7.41,"close":7.54,"volume":331344702,"rsi_14":72.28,"sma_20":6.71,"sma_60":6.63,"sma_120":7.46},{"date":"2026-08-25","open":7.54,"high":7.71,"low":7.27,"close":7.33,"volume":288768841,"rsi_14":69.6,"sma_20":6.75,"sma_60":6.64,"sma_120":7.44},{"date":"2026-08-26","open":7.33,"high":7.45,"low":7.17,"close":7.45,"volume":213760422,"rsi_14":71.0,"sma_20":6.8,"sma_60":6.66,"sma_120":7.43},{"date":"2026-08-27","open":7.45,"high":7.57,"low":7.31,"close":7.53,"volume":262767590,"rsi_14":70.43,"sma_20":6.85,"sma_60":6.67,"sma_120":7.41},{"date":"2026-08-28","open":7.53,"high":7.58,"low":7.21,"close":7.31,"volume":290006776,"rsi_14":64.72,"sma_20":6.89,"sma_60":6.68,"sma_120":7.4},{"date":"2026-08-29","open":7.31,"high":7.36,"low":7.24,"close":7.33,"volume":170457249,"rsi_14":68.28,"sma_20":6.94,"sma_60":6.7,"sma_120":7.38},{"date":"2026-08-30","open":7.33,"high":7.46,"low":7.05,"close":7.11,"volume":216892079,"rsi_14":63.46,"sma_20":6.97,"sma_60":6.71,"sma_120":7.37},{"date":"2026-08-31","open":7.11,"high":7.25,"low":7.09,"close":7.23,"volume":198125901,"rsi_14":64.61,"sma_20":7.02,"sma_60":6.71,"sma_120":7.35},{"date":"2026-09-01","open":7.23,"high":7.35,"low":7.16,"close":7.22,"volume":248891932,"rsi_14":64.65,"sma_20":7.06,"sma_60":6.72,"sma_120":7.33},{"date":"2026-09-02","open":7.22,"high":7.25,"low":7.05,"close":7.19,"volume":237614139,"rsi_14":57.96,"sma_20":7.1,"sma_60":6.72,"sma_120":7.32},{"date":"2026-09-03","open":7.19,"high":7.56,"low":7.15,"close":7.52,"volume":350648181,"rsi_14":54.52,"sma_20":7.15,"sma_60":6.73,"sma_120":7.3},{"date":"2026-09-04","open":7.52,"high":7.53,"low":7.31,"close":7.38,"volume":331202985,"rsi_14":38.7,"sma_20":7.21,"sma_60":6.74,"sma_120":7.28},{"date":"2026-09-05","open":7.38,"high":7.63,"low":7.38,"close":7.59,"volume":299090243,"rsi_14":52.51,"sma_20":7.27,"sma_60":6.75,"sma_120":7.26},{"date":"2026-09-06","open":7.59,"high":7.93,"low":7.57,"close":7.91,"volume":322690731,"rsi_14":57.2,"sma_20":7.35,"sma_60":6.78,"sma_120":7.24},{"date":"2026-09-07","open":7.91,"high":8.18,"low":7.75,"close":8.09,"volume":462123115,"rsi_14":62.46,"sma_20":7.44,"sma_60":6.8,"sma_120":7.23},{"date":"2026-09-08","open":8.09,"high":8.18,"low":7.85,"close":8.01,"volume":385805378,"rsi_14":66.29,"sma_20":7.5,"sma_60":6.82,"sma_120":7.21},{"date":"2026-09-09","open":8.01,"high":8.05,"low":7.7,"close":7.79,"volume":338650839,"rsi_14":58.05,"sma_20":7.52,"sma_60":6.84,"sma_120":7.19},{"date":"2026-09-10","open":7.79,"high":7.86,"low":7.43,"close":7.43,"volume":278670579,"rsi_14":48.01,"sma_20":7.5,"sma_60":6.86,"sma_120":7.17},{"date":"2026-09-11","open":7.43,"high":7.8,"low":7.31,"close":7.46,"volume":429068810,"rsi_14":53.33,"sma_20":7.5,"sma_60":6.88,"sma_120":7.15},{"date":"2026-09-12","open":7.46,"high":7.48,"low":7.36,"close":7.4,"volume":221218015,"rsi_14":51.5,"sma_20":7.49,"sma_60":6.89,"sma_120":7.13},{"date":"2026-09-13","open":7.4,"high":7.46,"low":7.29,"close":7.29,"volume":222329726,"rsi_14":54.1,"sma_20":7.48,"sma_60":6.9,"sma_120":7.12},{"date":"2026-09-14","open":7.29,"high":7.79,"low":7.27,"close":7.56,"volume":310330650,"rsi_14":57.1,"sma_20":7.49,"sma_60":6.92,"sma_120":7.1},{"date":"2026-09-15","open":7.56,"high":7.6,"low":7.22,"close":7.27,"volume":382568638,"rsi_14":51.03,"sma_20":7.48,"sma_60":6.93,"sma_120":7.09},{"date":"2026-09-16","open":7.27,"high":7.47,"low":7.18,"close":7.47,"volume":325238991,"rsi_14":55.17,"sma_20":7.48,"sma_60":6.94,"sma_120":7.07},{"date":"2026-09-17","open":7.47,"high":7.64,"low":7.47,"close":7.61,"volume":343338501,"rsi_14":51.81,"sma_20":7.49,"sma_60":6.96,"sma_120":7.06},{"date":"2026-09-18","open":7.61,"high":8.33,"low":7.59,"close":8.2,"volume":528353346,"rsi_14":63.41,"sma_20":7.54,"sma_60":6.99,"sma_120":7.05},{"date":"2026-09-19","open":8.2,"high":10.12,"low":8.2,"close":10.09,"volume":953737691,"rsi_14":76.44,"sma_20":7.69,"sma_60":7.05,"sma_120":7.06},{"date":"2026-09-20","open":10.09,"high":11.41,"low":9.48,"close":11.34,"volume":1483182294,"rsi_14":80.35,"sma_20":7.89,"sma_60":7.13,"sma_120":7.07},{"date":"2026-09-21","open":11.34,"high":11.77,"low":10.8,"close":11.23,"volume":1071636361,"rsi_14":78.15,"sma_20":8.09,"sma_60":7.21,"sma_120":7.09},{"date":"2026-09-22","open":11.23,"high":11.35,"low":10.54,"close":11.28,"volume":638140196,"rsi_14":79.52,"sma_20":8.3,"sma_60":7.29,"sma_120":7.11},{"date":"2026-09-23","open":11.29,"high":11.35,"low":10.16,"close":10.27,"volume":748316080,"rsi_14":69.45,"sma_20":8.43,"sma_60":7.35,"sma_120":7.12},{"date":"2026-09-24","open":10.27,"high":10.66,"low":9.98,"close":10.19,"volume":545443756,"rsi_14":72.72,"sma_20":8.57,"sma_60":7.41,"sma_120":7.13},{"date":"2026-09-25","open":10.19,"high":10.71,"low":10.1,"close":10.65,"volume":610076574,"rsi_14":74.55,"sma_20":8.73,"sma_60":7.48,"sma_120":7.14},{"date":"2026-09-26","open":10.65,"high":11.11,"low":10.53,"close":10.86,"volume":509639739,"rsi_14":75.96,"sma_20":8.87,"sma_60":7.55,"sma_120":7.16},{"date":"2026-09-27","open":10.86,"high":11.24,"low":10.68,"close":10.91,"volume":526037374,"rsi_14":77.41,"sma_20":9.02,"sma_60":7.63,"sma_120":7.17},{"date":"2026-09-28","open":10.91,"high":10.96,"low":10.16,"close":10.59,"volume":638886993,"rsi_14":72.79,"sma_20":9.14,"sma_60":7.69,"sma_120":7.19},{"date":"2026-09-29","open":10.59,"high":11.98,"low":10.34,"close":11.44,"volume":1155884229,"rsi_14":78.88,"sma_20":9.33,"sma_60":7.78,"sma_120":7.21},{"date":"2026-09-30","open":11.44,"high":11.46,"low":10.82,"close":10.93,"volume":668033504,"rsi_14":73.04,"sma_20":9.5,"sma_60":7.86,"sma_120":7.23},{"date":"2026-10-01","open":10.93,"high":11.16,"low":10.75,"close":11.0,"volume":547825578,"rsi_14":72.78,"sma_20":9.68,"sma_60":7.93,"sma_120":7.26},{"date":"2026-10-02","open":11.0,"high":11.25,"low":10.48,"close":10.8,"volume":627281154,"rsi_14":68.5,"sma_20":9.85,"sma_60":8.0,"sma_120":7.28},{"date":"2026-10-03","open":10.8,"high":11.2,"low":10.78,"close":11.12,"volume":336289248,"rsi_14":59.47,"sma_20":10.04,"sma_60":8.08,"sma_120":7.32},{"date":"2026-10-04","open":11.12,"high":11.14,"low":10.97,"close":11.11,"volume":231485374,"rsi_14":47.3,"sma_20":10.22,"sma_60":8.15,"sma_120":7.36},{"date":"2026-10-05","open":11.11,"high":11.14,"low":10.83,"close":11.14,"volume":377431126,"rsi_14":48.96,"sma_20":10.41,"sma_60":8.23,"sma_120":7.39},{"date":"2026-10-06","open":11.14,"high":11.71,"low":11.13,"close":11.62,"volume":600015078,"rsi_14":53.72,"sma_20":10.62,"sma_60":8.32,"sma_120":7.43},{"date":"2026-10-07","open":11.62,"high":11.63,"low":10.95,"close":11.13,"volume":731915982,"rsi_14":60.59,"sma_20":10.8,"sma_60":8.39,"sma_120":7.47},{"date":"2026-10-08","open":11.13,"high":11.18,"low":9.79,"close":10.08,"volume":653178408,"rsi_14":48.89,"sma_20":10.89,"sma_60":8.46,"sma_120":7.5},{"date":"2026-10-09","open":10.08,"high":10.47,"low":10.02,"close":10.34,"volume":318885247,"rsi_14":46.79,"sma_20":10.9,"sma_60":8.52,"sma_120":7.53},{"date":"2026-10-10","open":10.34,"high":10.66,"low":10.3,"close":10.36,"volume":243034187,"rsi_14":44.59,"sma_20":10.85,"sma_60":8.59,"sma_120":7.56},{"date":"2026-10-11","open":10.36,"high":10.98,"low":10.2,"close":10.96,"volume":315115508,"rsi_14":50.46,"sma_20":10.84,"sma_60":8.67,"sma_120":7.6},{"date":"2026-10-12","open":10.96,"high":11.09,"low":10.14,"close":10.14,"volume":409536360,"rsi_14":46.04,"sma_20":10.78,"sma_60":8.73,"sma_120":7.63},{"date":"2026-10-13","open":10.14,"high":10.58,"low":9.85,"close":10.22,"volume":386250208,"rsi_14":37.73,"sma_20":10.78,"sma_60":8.79,"sma_120":7.66},{"date":"2026-10-14","open":10.22,"high":10.35,"low":9.78,"close":9.99,"volume":343211290,"rsi_14":39.94,"sma_20":10.77,"sma_60":8.85,"sma_120":7.68},{"date":"2026-10-15","open":9.99,"high":10.07,"low":9.45,"close":10.03,"volume":454692836,"rsi_14":39.59,"sma_20":10.74,"sma_60":8.91,"sma_120":7.71},{"date":"2026-10-16","open":10.03,"high":10.49,"low":9.9,"close":9.95,"volume":388549454,"rsi_14":40.54,"sma_20":10.69,"sma_60":8.97,"sma_120":7.74},{"date":"2026-10-17","open":9.95,"high":10.06,"low":9.6,"close":9.75,"volume":294259451,"rsi_14":34.47,"sma_20":10.64,"sma_60":9.03,"sma_120":7.77},{"date":"2026-10-18","open":9.75,"high":9.88,"low":9.3,"close":9.77,"volume":309568432,"rsi_14":34.77,"sma_20":10.59,"sma_60":9.08,"sma_120":7.8},{"date":"2026-10-19","open":9.77,"high":9.82,"low":9.5,"close":9.6,"volume":295723915,"rsi_14":33.0,"sma_20":10.5,"sma_60":9.12,"sma_120":7.83},{"date":"2026-10-20","open":9.6,"high":9.89,"low":9.39,"close":9.74,"volume":368185621,"rsi_14":27.6,"sma_20":10.44,"sma_60":9.15,"sma_120":7.86},{"date":"2026-10-21","open":9.74,"high":10.04,"low":9.6,"close":9.65,"volume":386814169,"rsi_14":30.5,"sma_20":10.38,"sma_60":9.19,"sma_120":7.89}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_crypto","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"current_price":9.648398399353027,"price_history":[{"date":"2020-07-13","close":4.8963},{"date":"2020-07-14","close":4.9868},{"date":"2020-09-22","close":5.2346},{"date":"2020-09-23","close":4.1185},{"date":"2020-09-24","close":4.5666},{"date":"2020-09-25","close":4.7123},{"date":"2020-09-26","close":4.5392},{"date":"2020-09-27","close":4.6255},{"date":"2020-09-28","close":4.2048},{"date":"2020-09-29","close":4.143},{"date":"2020-09-30","close":4.3225},{"date":"2020-10-01","close":4.1511},{"date":"2020-10-02","close":3.9272},{"date":"2020-10-03","close":4.0217},{"date":"2020-10-04","close":3.9611},{"date":"2020-10-05","close":3.978},{"date":"2020-10-06","close":3.5377},{"date":"2020-10-07","close":3.4468},{"date":"2020-10-08","close":3.9043},{"date":"2020-10-09","close":4.2353},{"date":"2020-10-10","close":4.0267},{"date":"2020-10-11","close":4.0959},{"date":"2020-10-12","close":4.4157},{"date":"2020-10-13","close":4.4881},{"date":"2020-10-14","close":4.1501},{"date":"2020-10-15","close":4.1274},{"date":"2020-10-16","close":4.0405},{"date":"2020-10-17","close":4.196},{"date":"2020-10-18","close":4.1161},{"date":"2020-10-19","close":4.0503},{"date":"2020-10-20","close":3.8022},{"date":"2020-10-21","close":3.966},{"date":"2020-10-22","close":4.3144},{"date":"2020-10-23","close":4.2621},{"date":"2020-10-24","close":4.1897},{"date":"2020-10-25","close":4.1532},{"date":"2020-10-26","close":4.161},{"date":"2020-10-27","close":4.1222},{"date":"2020-10-28","close":4.0666},{"date":"2020-10-29","close":3.7753},{"date":"2020-10-30","close":3.7149},{"date":"2020-10-31","close":3.6484},{"date":"2020-11-01","close":3.6827},{"date":"2020-11-02","close":3.6239},{"date":"2020-11-03","close":3.3327},{"date":"2020-11-04","close":3.1846},{"date":"2020-11-05","close":3.3582},{"date":"2020-11-06","close":3.5953},{"date":"2020-11-07","close":3.4034},{"date":"2020-11-08","close":3.4766},{"date":"2020-11-09","close":3.4171},{"date":"2020-11-10","close":3.5861},{"date":"2020-11-11","close":3.4844},{"date":"2020-11-12","close":3.4291},{"date":"2020-11-13","close":3.6978},{"date":"2020-11-14","close":3.5005},{"date":"2020-11-15","close":3.5366},{"date":"2020-11-16","close":3.7167},{"date":"2020-11-17","close":3.8318},{"date":"2020-11-18","close":3.7487},{"date":"2020-11-19","close":3.627},{"date":"2020-11-20","close":3.7106},{"date":"2020-11-21","close":4.0019},{"date":"2020-11-22","close":3.89},{"date":"2020-11-23","close":4.0684},{"date":"2020-11-24","close":4.267},{"date":"2020-11-25","close":4.0495},{"date":"2020-11-26","close":3.5277},{"date":"2020-11-27","close":3.5922},{"date":"2020-11-28","close":3.6245},{"date":"2020-11-29","close":3.7043},{"date":"2020-11-30","close":3.6864},{"date":"2020-12-01","close":3.5793},{"date":"2020-12-02","close":3.7314},{"date":"2020-12-03","close":3.8219},{"date":"2020-12-04","close":3.5511},{"date":"2020-12-05","close":3.6151},{"date":"2020-12-06","close":3.5996},{"date":"2020-12-07","close":3.3921},{"date":"2020-12-08","close":3.1126},{"date":"2020-12-09","close":3.262},{"date":"2020-12-10","close":3.1527},{"date":"2020-12-11","close":3.2358},{"date":"2020-12-12","close":3.3342},{"date":"2020-12-13","close":3.3311},{"date":"2020-12-14","close":3.1403},{"date":"2020-12-15","close":3.2999},{"date":"2020-12-16","close":3.3442},{"date":"2020-12-17","close":3.2093},{"date":"2020-12-18","close":3.4048},{"date":"2020-12-19","close":3.4696},{"date":"2020-12-20","close":3.3115},{"date":"2020-12-21","close":3.0976},{"date":"2020-12-22","close":3.0824},{"date":"2020-12-23","close":2.9163},{"date":"2020-12-24","close":3.0987},{"date":"2020-12-25","close":2.9547},{"date":"2020-12-26","close":2.9183},{"date":"2020-12-27","close":2.9062},{"date":"2020-12-28","close":2.9474},{"date":"2020-12-29","close":2.9247},{"date":"2020-12-30","close":2.9224},{"date":"2020-12-31","close":3.1356},{"date":"2021-01-01","close":3.6648},{"date":"2021-01-02","close":3.4949},{"date":"2021-01-03","close":3.4729},{"date":"2021-01-04","close":3.5902},{"date":"2021-01-05","close":4.2374},{"date":"2021-01-06","close":4.6204},{"date":"2021-01-07","close":4.4766},{"date":"2021-01-08","close":5.7971},{"date":"2021-01-09","close":7.2185},{"date":"2021-01-10","close":6.5865},{"date":"2021-01-11","close":6.4941},{"date":"2021-01-12","close":7.7827},{"date":"2021-01-13","close":8.4668},{"date":"2021-01-14","close":9.2613},{"date":"2021-01-15","close":9.38},{"date":"2021-01-16","close":12.8779},{"date":"2021-01-17","close":13.2027},{"date":"2021-01-18","close":12.7016},{"date":"2021-01-19","close":11.7903},{"date":"2021-01-20","close":12.4116},{"date":"2021-01-21","close":11.3101},{"date":"2021-01-22","close":12.7188},{"date":"2021-01-23","close":12.8772},{"date":"2021-01-24","close":12.4639},{"date":"2021-01-25","close":12.2241},{"date":"2021-01-26","close":12.1729},{"date":"2021-01-27","close":11.1848},{"date":"2021-01-28","close":12.0003},{"date":"2021-01-29","close":11.6217},{"date":"2021-01-30","close":11.9844},{"date":"2021-01-31","close":13.5163},{"date":"2021-02-01","close":13.2278},{"date":"2021-02-02","close":13.515},{"date":"2021-02-03","close":14.805},{"date":"2021-02-04","close":15.3682},{"date":"2021-02-05","close":17.9138},{"date":"2021-02-06","close":17.976},{"date":"2021-02-07","close":24.2072},{"date":"2021-02-08","close":30.2753},{"date":"2021-02-09","close":31.5989},{"date":"2021-02-10","close":55.2985},{"date":"2021-02-11","close":47.3703},{"date":"2021-02-12","close":48.6562},{"date":"2021-02-13","close":43.7871},{"date":"2021-02-14","close":38.576},{"date":"2021-02-15","close":38.1765},{"date":"2021-02-16","close":36.3361},{"date":"2021-02-17","close":37.0521},{"date":"2021-02-18","close":41.0151},{"date":"2021-02-19","close":38.7515},{"date":"2021-02-20","close":36.2339},{"date":"2021-02-21","close":36.148},{"date":"2021-02-22","close":32.2791},{"date":"2021-02-23","close":27.5629},{"date":"2021-02-24","close":29.936},{"date":"2021-02-25","close":26.7395},{"date":"2021-02-26","close":25.9398},{"date":"2021-02-27","close":25.8145},{"date":"2021-02-28","close":23.8232},{"date":"2021-03-01","close":27.4038},{"date":"2021-03-02","close":27.1352},{"date":"2021-03-03","close":27.2721},{"date":"2021-03-04","close":25.8052},{"date":"2021-03-05","close":24.3781},{"date":"2021-03-06","close":24.9235},{"date":"2021-03-07","close":26.6502},{"date":"2021-03-08","close":25.546},{"date":"2021-03-09","close":34.2487},{"date":"2021-03-10","close":29.714},{"date":"2021-03-11","close":30.729},{"date":"2021-03-12","close":27.9893},{"date":"2021-03-13","close":30.9091},{"date":"2021-03-14","close":29.0588},{"date":"2021-03-15","close":29.0179},{"date":"2021-03-16","close":33.0802},{"date":"2021-03-17","close":32.6458},{"date":"2021-03-18","close":33.3014},{"date":"2021-03-19","close":37.765},{"date":"2021-03-20","close":34.3465},{"date":"2021-03-21","close":32.8117},{"date":"2021-03-22","close":29.3603},{"date":"2021-03-23","close":28.5913},{"date":"2021-03-24","close":26.0517},{"date":"2021-03-25","close":25.9978},{"date":"2021-03-26","close":28.2379},{"date":"2021-03-27","close":27.6316},{"date":"2021-03-28","close":28.6974},{"date":"2021-03-29","close":29.4696},{"date":"2021-03-30","close":29.6253},{"date":"2021-03-31","close":28.729},{"date":"2021-04-01","close":28.4188},{"date":"2021-04-02","close":29.1176},{"date":"2021-04-03","close":28.2518},{"date":"2021-04-04","close":29.3297},{"date":"2021-04-05","close":31.2466},{"date":"2021-04-06","close":31.5545},{"date":"2021-04-07","close":29.4765},{"date":"2021-04-08","close":30.764},{"date":"2021-04-09","close":31.5326},{"date":"2021-04-10","close":31.8038},{"date":"2021-04-11","close":31.6023},{"date":"2021-04-12","close":33.884},{"date":"2021-04-13","close":33.6735},{"date":"2021-04-14","close":38.4629},{"date":"2021-04-15","close":37.1431},{"date":"2021-04-16","close":35.6313},{"date":"2021-04-17","close":34.3415},{"date":"2021-04-18","close":29.2531},{"date":"2021-04-19","close":26.2831},{"date":"2021-04-20","close":27.348},{"date":"2021-04-21","close":25.9035},{"date":"2021-04-22","close":24.035},{"date":"2021-04-23","close":23.4984},{"date":"2021-04-24","close":21.7775},{"date":"2021-04-25","close":21.5431},{"date":"2021-04-26","close":26.4593},{"date":"2021-04-27","close":27.8204},{"date":"2021-04-28","close":28.3276},{"date":"2021-04-29","close":27.9299},{"date":"2021-04-30","close":32.9184},{"date":"2021-05-01","close":31.8908},{"date":"2021-05-02","close":31.305},{"date":"2021-05-03","close":35.9323},{"date":"2021-05-04","close":30.3614},{"date":"2021-05-05","close":35.2631},{"date":"2021-05-06","close":37.9808},{"date":"2021-05-07","close":38.0499},{"date":"2021-05-08","close":38.3221},{"date":"2021-05-09","close":39.0216},{"date":"2021-05-10","close":34.7015},{"date":"2021-05-11","close":36.8248},{"date":"2021-05-12","close":32.0162},{"date":"2021-05-13","close":34.9802},{"date":"2021-05-14","close":36.9512},{"date":"2021-05-15","close":34.4106},{"date":"2021-05-16","close":36.5188},{"date":"2021-05-17","close":33.6623},{"date":"2021-05-18","close":36.8222},{"date":"2021-05-19","close":23.3839},{"date":"2021-05-20","close":25.1969},{"date":"2021-05-21","close":21.8018},{"date":"2021-05-22","close":18.8511},{"date":"2021-05-23","close":15.7562},{"date":"2021-05-24","close":19.4109},{"date":"2021-05-25","close":19.4508},{"date":"2021-05-26","close":20.9057},{"date":"2021-05-27","close":19.0003},{"date":"2021-05-28","close":16.7334},{"date":"2021-05-29","close":16.1275},{"date":"2021-05-30","close":16.5344},{"date":"2021-05-31","close":18.1613},{"date":"2021-06-01","close":17.7732},{"date":"2021-06-02","close":18.6771},{"date":"2021-06-03","close":20.2437},{"date":"2021-06-04","close":18.2474},{"date":"2021-06-05","close":17.2503},{"date":"2021-06-06","close":17.4001},{"date":"2021-06-07","close":15.5226},{"date":"2021-06-08","close":14.8689},{"date":"2021-06-09","close":15.3869},{"date":"2021-06-10","close":14.1764},{"date":"2021-06-11","close":13.419},{"date":"2021-06-12","close":13.5519},{"date":"2021-06-13","close":14.7756},{"date":"2021-06-14","close":14.9658},{"date":"2021-06-15","close":15.18},{"date":"2021-06-16","close":14.0677},{"date":"2021-06-17","close":14.8321},{"date":"2021-06-18","close":13.6279},{"date":"2021-06-19","close":13.4577},{"date":"2021-06-20","close":13.971},{"date":"2021-06-21","close":11.2106},{"date":"2021-06-22","close":10.5266},{"date":"2021-06-23","close":11.1939},{"date":"2021-06-24","close":11.483},{"date":"2021-06-25","close":10.2707},{"date":"2021-06-26","close":10.2756},{"date":"2021-06-27","close":10.9191},{"date":"2021-06-28","close":11.2863},{"date":"2021-06-29","close":11.8514},{"date":"2021-06-30","close":11.9555},{"date":"2021-07-01","close":11.2298},{"date":"2021-07-02","close":11.1327},{"date":"2021-07-03","close":11.5039},{"date":"2021-07-04","close":12.3501},{"date":"2021-07-05","close":12.0268},{"date":"2021-07-06","close":13.3574},{"date":"2021-07-07","close":13.0898},{"date":"2021-07-08","close":12.1197},{"date":"2021-07-09","close":12.5442},{"date":"2021-07-10","close":12.0257},{"date":"2021-07-11","close":12.4137},{"date":"2021-07-12","close":12.1865},{"date":"2021-07-13","close":11.9147},{"date":"2021-07-14","close":11.7921},{"date":"2021-07-15","close":11.3499},{"date":"2021-07-16","close":10.8609},{"date":"2021-07-17","close":10.9277},{"date":"2021-07-18","close":10.7047},{"date":"2021-07-19","close":10.1698},{"date":"2021-07-20","close":9.6506},{"date":"2021-07-21","close":10.4205},{"date":"2021-07-22","close":10.8286},{"date":"2021-07-23","close":11.0994},{"date":"2021-07-24","close":11.1728},{"date":"2021-07-25","close":11.2408},{"date":"2021-07-26","close":11.4922},{"date":"2021-07-27","close":11.9198},{"date":"2021-07-28","close":12.2569},{"date":"2021-07-29","close":12.4184},{"date":"2021-07-30","close":13.0024},{"date":"2021-07-31","close":13.5916},{"date":"2021-08-01","close":12.8774},{"date":"2021-08-02","close":13.0069},{"date":"2021-08-03","close":12.5333},{"date":"2021-08-04","close":13.6799},{"date":"2021-08-05","close":13.8343},{"date":"2021-08-06","close":14.7254},{"date":"2021-08-07","close":15.7612},{"date":"2021-08-08","close":14.8141},{"date":"2021-08-09","close":16.2318},{"date":"2021-08-10","close":16.4484},{"date":"2021-08-11","close":16.7487},{"date":"2021-08-12","close":16.5691},{"date":"2021-08-13","close":18.0488},{"date":"2021-08-14","close":18.0676},{"date":"2021-08-15","close":18.7951},{"date":"2021-08-16","close":19.1826},{"date":"2021-08-17","close":23.53},{"date":"2021-08-18","close":29.8908},{"date":"2021-08-19","close":30.6343},{"date":"2021-08-20","close":39.1853},{"date":"2021-08-21","close":43.7869},{"date":"2021-08-22","close":43.5322},{"date":"2021-08-23","close":46.4505},{"date":"2021-08-24","close":55.3459},{"date":"2021-08-25","close":46.1151},{"date":"2021-08-26","close":41.4208},{"date":"2021-08-27","close":50.0778},{"date":"2021-08-28","close":50.1971},{"date":"2021-08-29","close":47.5091},{"date":"2021-08-30","close":41.3251},{"date":"2021-08-31","close":39.4874},{"date":"2021-09-01","close":41.9316},{"date":"2021-09-02","close":47.7559},{"date":"2021-09-03","close":45.9112},{"date":"2021-09-04","close":47.1432},{"date":"2021-09-05","close":48.1789},{"date":"2021-09-06","close":47.043},{"date":"2021-09-07","close":37.5989},{"date":"2021-09-08","close":37.0514},{"date":"2021-09-09","close":40.7726},{"date":"2021-09-10","close":49.1891},{"date":"2021-09-11","close":57.1642},{"date":"2021-09-12","close":59.2594},{"date":"2021-09-13","close":53.1102},{"date":"2021-09-14","close":51.5781},{"date":"2021-09-15","close":57.6254},{"date":"2021-09-16","close":67.8427},{"date":"2021-09-17","close":69.934},{"date":"2021-09-18","close":69.0124},{"date":"2021-09-19","close":70.0757},{"date":"2021-09-20","close":56.6779},{"date":"2021-09-21","close":59.0174},{"date":"2021-09-22","close":74.187},{"date":"2021-09-23","close":76.4191},{"date":"2021-09-24","close":72.4019},{"date":"2021-09-25","close":68.3817},{"date":"2021-09-26","close":66.862},{"date":"2021-09-27","close":66.5088},{"date":"2021-09-28","close":61.5177},{"date":"2021-09-29","close":65.52},{"date":"2021-09-30","close":66.7659},{"date":"2021-10-01","close":67.5704},{"date":"2021-10-02","close":69.2205},{"date":"2021-10-03","close":68.717},{"date":"2021-10-04","close":65.1598},{"date":"2021-10-05","close":64.6501},{"date":"2021-10-06","close":60.1141},{"date":"2021-10-07","close":61.4884},{"date":"2021-10-08","close":60.5202},{"date":"2021-10-09","close":60.5663},{"date":"2021-10-10","close":56.5936},{"date":"2021-10-11","close":55.3046},{"date":"2021-10-12","close":54.358},{"date":"2021-10-13","close":55.1525},{"date":"2021-10-14","close":56.0811},{"date":"2021-10-15","close":56.2511},{"date":"2021-10-16","close":57.4831},{"date":"2021-10-17","close":56.0774},{"date":"2021-10-18","close":55.4745},{"date":"2021-10-19","close":56.817},{"date":"2021-10-20","close":59.5598},{"date":"2021-10-21","close":61.3098},{"date":"2021-10-22","close":65.4553},{"date":"2021-10-23","close":65.4592},{"date":"2021-10-24","close":64.5184},{"date":"2021-10-25","close":69.8247},{"date":"2021-10-26","close":68.8711},{"date":"2021-10-27","close":61.5166},{"date":"2021-10-28","close":64.4301},{"date":"2021-10-29","close":64.7725},{"date":"2021-10-30","close":62.4153},{"date":"2021-10-31","close":64.2878},{"date":"2021-11-01","close":65.0725},{"date":"2021-11-02","close":67.5846},{"date":"2021-11-03","close":75.4304},{"date":"2021-11-04","close":79.2932},{"date":"2021-11-05","close":74.3647},{"date":"2021-11-06","close":78.6852},{"date":"2021-11-07","close":87.7054},{"date":"2021-11-08","close":91.1848},{"date":"2021-11-09","close":88.4549},{"date":"2021-11-10","close":85.2953},{"date":"2021-11-11","close":88.0613},{"date":"2021-11-12","close":84.7249},{"date":"2021-11-13","close":97.2605},{"date":"2021-11-14","close":95.4035},{"date":"2021-11-15","close":93.5502},{"date":"2021-11-16","close":97.9756},{"date":"2021-11-17","close":107.8021},{"date":"2021-11-18","close":100.2528},{"date":"2021-11-19","close":112.0236},{"date":"2021-11-20","close":125.7706},{"date":"2021-11-21","close":128.5998},{"date":"2021-11-22","close":134.531},{"date":"2021-11-23","close":123.831},{"date":"2021-11-24","close":120.2282},{"date":"2021-11-25","close":122.6485},{"date":"2021-11-26","close":103.8296},{"date":"2021-11-27","close":113.2766},{"date":"2021-11-28","close":110.589},{"date":"2021-11-29","close":120.2583},{"date":"2021-11-30","close":120.3437},{"date":"2021-12-01","close":119.7508},{"date":"2021-12-02","close":107.8665},{"date":"2021-12-03","close":108.1378},{"date":"2021-12-04","close":92.8802},{"date":"2021-12-05","close":85.79},{"date":"2021-12-06","close":93.3193},{"date":"2021-12-07","close":89.9522},{"date":"2021-12-08","close":93.2211},{"date":"2021-12-09","close":85.4618},{"date":"2021-12-10","close":80.7397},{"date":"2021-12-11","close":86.3928},{"date":"2021-12-12","close":88.1091},{"date":"2021-12-13","close":79.1496},{"date":"2021-12-14","close":87.3119},{"date":"2021-12-15","close":101.1814},{"date":"2021-12-16","close":98.4019},{"date":"2021-12-17","close":111.0088},{"date":"2021-12-18","close":116.0169},{"date":"2021-12-19","close":107.6738},{"date":"2021-12-20","close":113.4085},{"date":"2021-12-21","close":123.3329},{"date":"2021-12-22","close":116.4774},{"date":"2021-12-23","close":121.21},{"date":"2021-12-24","close":114.9765},{"date":"2021-12-25","close":115.0319},{"date":"2021-12-26","close":115.2148},{"date":"2021-12-27","close":113.5986},{"date":"2021-12-28","close":107.2156},{"date":"2021-12-29","close":102.9981},{"date":"2021-12-30","close":101.9283},{"date":"2021-12-31","close":109.2705},{"date":"2022-01-01","close":114.158},{"date":"2022-01-02","close":113.1863},{"date":"2022-01-03","close":108.1452},{"date":"2022-01-04","close":103.2392},{"date":"2022-01-05","close":97.8526},{"date":"2022-01-06","close":95.1985},{"date":"2022-01-07","close":86.7677},{"date":"2022-01-08","close":84.0568},{"date":"2022-01-09","close":89.2066},{"date":"2022-01-10","close":84.5326},{"date":"2022-01-11","close":89.5018},{"date":"2022-01-12","close":95.8235},{"date":"2022-01-13","close":89.4079},{"date":"2022-01-14","close":90.3405},{"date":"2022-01-15","close":93.3158},{"date":"2022-01-16","close":92.2398},{"date":"2022-01-17","close":86.7507},{"date":"2022-01-18","close":86.0134},{"date":"2022-01-19","close":82.9033},{"date":"2022-01-20","close":79.0685},{"date":"2022-01-21","close":65.9226},{"date":"2022-01-22","close":59.729},{"date":"2022-01-23","close":64.7254},{"date":"2022-01-24","close":62.8776},{"date":"2022-01-25","close":67.9006},{"date":"2022-01-26","close":65.9958},{"date":"2022-01-27","close":64.6968},{"date":"2022-01-28","close":67.1273},{"date":"2022-01-29","close":72.1203},{"date":"2022-01-30","close":67.9738},{"date":"2022-01-31","close":69.9924},{"date":"2022-02-01","close":73.4488},{"date":"2022-02-02","close":67.88},{"date":"2022-02-03","close":68.1077},{"date":"2022-02-04","close":77.3116},{"date":"2022-02-05","close":77.2495},{"date":"2022-02-06","close":78.7573},{"date":"2022-02-07","close":83.167},{"date":"2022-02-08","close":86.6242},{"date":"2022-02-09","close":90.0209},{"date":"2022-02-10","close":91.1362},{"date":"2022-02-11","close":81.733},{"date":"2022-02-12","close":81.2457},{"date":"2022-02-13","close":78.2431},{"date":"2022-02-14","close":82.0197},{"date":"2022-02-15","close":92.6725},{"date":"2022-02-16","close":95.3461},{"date":"2022-02-17","close":88.1238},{"date":"2022-02-18","close":83.837},{"date":"2022-02-19","close":85.0993},{"date":"2022-02-20","close":77.3368},{"date":"2022-02-21","close":69.9889},{"date":"2022-02-22","close":74.5744},{"date":"2022-02-23","close":73.6986},{"date":"2022-02-24","close":76.524},{"date":"2022-02-25","close":80.8326},{"date":"2022-02-26","close":81.8797},{"date":"2022-02-27","close":74.9912},{"date":"2022-02-28","close":84.3392},{"date":"2022-03-01","close":86.7359},{"date":"2022-03-02","close":83.2917},{"date":"2022-03-03","close":78.5576},{"date":"2022-03-04","close":75.6542},{"date":"2022-03-05","close":76.7274},{"date":"2022-03-06","close":72.529},{"date":"2022-03-07","close":71.8805},{"date":"2022-03-08","close":72.9184},{"date":"2022-03-09","close":77.716},{"date":"2022-03-10","close":74.0041},{"date":"2022-03-11","close":71.2355},{"date":"2022-03-12","close":71.0022},{"date":"2022-03-13","close":68.076},{"date":"2022-03-14","close":68.8918},{"date":"2022-03-15","close":69.8874},{"date":"2022-03-16","close":74.1837},{"date":"2022-03-17","close":79.5385},{"date":"2022-03-18","close":85.7624},{"date":"2022-03-19","close":89.6941},{"date":"2022-03-20","close":84.7243},{"date":"2022-03-21","close":86.4497},{"date":"2022-03-22","close":83.9814},{"date":"2022-03-23","close":86.251},{"date":"2022-03-24","close":87.5554},{"date":"2022-03-25","close":83.6614},{"date":"2022-03-26","close":85.9557},{"date":"2022-03-27","close":89.8248},{"date":"2022-03-28","close":89.6046},{"date":"2022-03-29","close":92.8409},{"date":"2022-03-30","close":95.78},{"date":"2022-03-31","close":96.9247},{"date":"2022-04-01","close":96.6932},{"date":"2022-04-02","close":95.9733},{"date":"2022-04-03","close":98.0778},{"date":"2022-04-04","close":95.5202},{"date":"2022-04-05","close":91.0211},{"date":"2022-04-06","close":82.9559},{"date":"2022-04-07","close":87.9197},{"date":"2022-04-08","close":83.7692},{"date":"2022-04-09","close":84.5946},{"date":"2022-04-10","close":81.8165},{"date":"2022-04-11","close":74.1726},{"date":"2022-04-12","close":76.3601},{"date":"2022-04-13","close":80.002},{"date":"2022-04-14","close":76.8179},{"date":"2022-04-15","close":77.4375},{"date":"2022-04-16","close":77.8903},{"date":"2022-04-17","close":75.7093},{"date":"2022-04-18","close":77.7937},{"date":"2022-04-19","close":80.2859},{"date":"2022-04-20","close":78.2743},{"date":"2022-04-21","close":75.0807},{"date":"2022-04-22","close":74.123},{"date":"2022-04-23","close":72.92},{"date":"2022-04-24","close":71.603},{"date":"2022-04-25","close":72.8674},{"date":"2022-04-26","close":68.6721},{"date":"2022-04-27","close":69.8577},{"date":"2022-04-28","close":67.3195},{"date":"2022-04-29","close":63.4171},{"date":"2022-04-30","close":57.048},{"date":"2022-05-01","close":58.8561},{"date":"2022-05-02","close":60.5171},{"date":"2022-05-03","close":59.6601},{"date":"2022-05-04","close":67.0861},{"date":"2022-05-05","close":59.1274},{"date":"2022-05-06","close":57.0343},{"date":"2022-05-07","close":55.1567},{"date":"2022-05-08","close":51.5212},{"date":"2022-05-09","close":41.972},{"date":"2022-05-10","close":44.5603},{"date":"2022-05-11","close":30.9629},{"date":"2022-05-12","close":30.3575},{"date":"2022-05-13","close":32.1364},{"date":"2022-05-14","close":34.0825},{"date":"2022-05-15","close":36.5423},{"date":"2022-05-16","close":32.572},{"date":"2022-05-17","close":34.3965},{"date":"2022-05-18","close":29.6055},{"date":"2022-05-19","close":30.379},{"date":"2022-05-20","close":28.9537},{"date":"2022-05-21","close":29.8667},{"date":"2022-05-22","close":31.8074},{"date":"2022-05-23","close":29.0262},{"date":"2022-05-24","close":29.0256},{"date":"2022-05-25","close":27.2254},{"date":"2022-05-26","close":23.55},{"date":"2022-05-27","close":22.4186},{"date":"2022-05-28","close":24.8398},{"date":"2022-05-29","close":26.1201},{"date":"2022-05-30","close":27.6322},{"date":"2022-05-31","close":26.3899},{"date":"2022-06-01","close":23.8005},{"date":"2022-06-02","close":24.6773},{"date":"2022-06-03","close":23.0054},{"date":"2022-06-04","close":24.5323},{"date":"2022-06-05","close":24.1642},{"date":"2022-06-06","close":25.9886},{"date":"2022-06-07","close":24.6354},{"date":"2022-06-08","close":24.5003},{"date":"2022-06-09","close":24.4107},{"date":"2022-06-10","close":22.0761},{"date":"2022-06-11","close":19.799},{"date":"2022-06-12","close":17.3874},{"date":"2022-06-13","close":16.0199},{"date":"2022-06-14","close":16.5404},{"date":"2022-06-15","close":18.212},{"date":"2022-06-16","close":15.7323},{"date":"2022-06-17","close":16.0094},{"date":"2022-06-18","close":14.8411},{"date":"2022-06-19","close":16.1897},{"date":"2022-06-20","close":17.1379},{"date":"2022-06-21","close":16.856},{"date":"2022-06-22","close":16.076},{"date":"2022-06-23","close":18.2901},{"date":"2022-06-24","close":20.5489},{"date":"2022-06-25","close":21.3664},{"date":"2022-06-26","close":19.6924},{"date":"2022-06-27","close":19.3176},{"date":"2022-06-28","close":18.121},{"date":"2022-06-29","close":17.598},{"date":"2022-06-30","close":16.9294},{"date":"2022-07-01","close":16.0859},{"date":"2022-07-02","close":16.3361},{"date":"2022-07-03","close":16.6604},{"date":"2022-07-04","close":17.94},{"date":"2022-07-05","close":18.0647},{"date":"2022-07-06","close":19.1473},{"date":"2022-07-07","close":20.2338},{"date":"2022-07-08","close":19.7979},{"date":"2022-07-09","close":19.9185},{"date":"2022-07-10","close":19.1521},{"date":"2022-07-11","close":17.3746},{"date":"2022-07-12","close":16.8454},{"date":"2022-07-13","close":18.8095},{"date":"2022-07-14","close":19.7299},{"date":"2022-07-15","close":19.386},{"date":"2022-07-16","close":21.2115},{"date":"2022-07-17","close":20.605},{"date":"2022-07-18","close":24.0897},{"date":"2022-07-19","close":24.7372},{"date":"2022-07-20","close":23.5977},{"date":"2022-07-21","close":25.0439},{"date":"2022-07-22","close":23.7159},{"date":"2022-07-23","close":23.646},{"date":"2022-07-24","close":23.8661},{"date":"2022-07-25","close":20.9757},{"date":"2022-07-26","close":20.6683},{"date":"2022-07-27","close":23.4182},{"date":"2022-07-28","close":24.2371},{"date":"2022-07-29","close":24.5224},{"date":"2022-07-30","close":24.2285},{"date":"2022-07-31","close":23.7458},{"date":"2022-08-01","close":23.6582},{"date":"2022-08-02","close":22.8611},{"date":"2022-08-03","close":23.0719},{"date":"2022-08-04","close":23.3756},{"date":"2022-08-05","close":24.9495},{"date":"2022-08-06","close":26.6594},{"date":"2022-08-07","close":27.89},{"date":"2022-08-08","close":27.949},{"date":"2022-08-09","close":27.4202},{"date":"2022-08-10","close":29.1173},{"date":"2022-08-11","close":28.5551},{"date":"2022-08-12","close":29.3438},{"date":"2022-08-13","close":29.1085},{"date":"2022-08-14","close":28.2156},{"date":"2022-08-15","close":27.9295},{"date":"2022-08-16","close":27.1627},{"date":"2022-08-17","close":25.4867},{"date":"2022-08-18","close":24.2577},{"date":"2022-08-19","close":22.4879},{"date":"2022-08-20","close":22.3029},{"date":"2022-08-21","close":22.9773},{"date":"2022-08-22","close":22.5814},{"date":"2022-08-23","close":23.5244},{"date":"2022-08-24","close":23.0241},{"date":"2022-08-25","close":23.0203},{"date":"2022-08-26","close":20.598},{"date":"2022-08-27","close":20.0778},{"date":"2022-08-28","close":18.4304},{"date":"2022-08-29","close":19.349},{"date":"2022-08-30","close":19.3455},{"date":"2022-08-31","close":19.1283},{"date":"2022-09-01","close":19.3068},{"date":"2022-09-02","close":18.8606},{"date":"2022-09-03","close":18.8751},{"date":"2022-09-04","close":19.005},{"date":"2022-09-05","close":19.4265},{"date":"2022-09-06","close":18.2199},{"date":"2022-09-07","close":19.0328},{"date":"2022-09-08","close":19.1235},{"date":"2022-09-09","close":20.4008},{"date":"2022-09-10","close":20.4975},{"date":"2022-09-11","close":20.6589},{"date":"2022-09-12","close":21.3482},{"date":"2022-09-13","close":19.0683},{"date":"2022-09-14","close":19.1208},{"date":"2022-09-15","close":18.1861},{"date":"2022-09-16","close":18.0566},{"date":"2022-09-17","close":18.4831},{"date":"2022-09-18","close":16.7324},{"date":"2022-09-19","close":17.3047},{"date":"2022-09-20","close":16.6674},{"date":"2022-09-21","close":16.6181},{"date":"2022-09-22","close":17.6908},{"date":"2022-09-23","close":17.9598},{"date":"2022-09-24","close":17.6236},{"date":"2022-09-25","close":17.3312},{"date":"2022-09-26","close":17.5421},{"date":"2022-09-27","close":17.3077},{"date":"2022-09-28","close":17.2575},{"date":"2022-09-29","close":17.3486},{"date":"2022-09-30","close":17.1962},{"date":"2022-10-01","close":16.9709},{"date":"2022-10-02","close":16.5334},{"date":"2022-10-03","close":17.1682},{"date":"2022-10-04","close":17.4404},{"date":"2022-10-05","close":17.3737},{"date":"2022-10-06","close":17.0378},{"date":"2022-10-07","close":16.9046},{"date":"2022-10-08","close":16.7854},{"date":"2022-10-09","close":16.9031},{"date":"2022-10-10","close":16.2385},{"date":"2022-10-11","close":15.9517},{"date":"2022-10-12","close":15.9616},{"date":"2022-10-13","close":15.6717},{"date":"2022-10-14","close":15.6824},{"date":"2022-10-15","close":15.4405},{"date":"2022-10-16","close":15.7553},{"date":"2022-10-17","close":16.1851},{"date":"2022-10-18","close":15.8718},{"date":"2022-10-19","close":15.107},{"date":"2022-10-20","close":15.1873},{"date":"2022-10-21","close":15.6903},{"date":"2022-10-22","close":15.6837},{"date":"2022-10-23","close":16.3023},{"date":"2022-10-24","close":15.7596},{"date":"2022-10-25","close":16.6686},{"date":"2022-10-26","close":17.0152},{"date":"2022-10-27","close":16.914},{"date":"2022-10-28","close":18.3403},{"date":"2022-10-29","close":18.308},{"date":"2022-10-30","close":18.2656},{"date":"2022-10-31","close":19.3116},{"date":"2022-11-01","close":18.6688},{"date":"2022-11-02","close":17.8975},{"date":"2022-11-03","close":18.0477},{"date":"2022-11-04","close":19.3958},{"date":"2022-11-05","close":19.6032},{"date":"2022-11-06","close":18.2792},{"date":"2022-11-07","close":18.0684},{"date":"2022-11-08","close":15.9916},{"date":"2022-11-09","close":12.9179},{"date":"2022-11-10","close":15.3865},{"date":"2022-11-11","close":14.0955},{"date":"2022-11-12","close":13.0641},{"date":"2022-11-13","close":13.052},{"date":"2022-11-14","close":13.1068},{"date":"2022-11-15","close":13.4966},{"date":"2022-11-16","close":13.0785},{"date":"2022-11-17","close":12.8893},{"date":"2022-11-18","close":12.9894},{"date":"2022-11-19","close":12.8822},{"date":"2022-11-20","close":12.1968},{"date":"2022-11-21","close":11.8344},{"date":"2022-11-22","close":12.3222},{"date":"2022-11-23","close":13.0317},{"date":"2022-11-24","close":12.9408},{"date":"2022-11-25","close":12.8283},{"date":"2022-11-26","close":12.7524},{"date":"2022-11-27","close":12.8768},{"date":"2022-11-28","close":12.4578},{"date":"2022-11-29","close":12.473},{"date":"2022-11-30","close":13.1574},{"date":"2022-12-01","close":12.8877},{"date":"2022-12-02","close":13.5864},{"date":"2022-12-03","close":13.4313},{"date":"2022-12-04","close":13.9256},{"date":"2022-12-05","close":13.6027},{"date":"2022-12-06","close":13.6664},{"date":"2022-12-07","close":13.264},{"date":"2022-12-08","close":13.4067},{"date":"2022-12-09","close":13.4518},{"date":"2022-12-10","close":13.48},{"date":"2022-12-11","close":12.9951},{"date":"2022-12-12","close":12.9915},{"date":"2022-12-13","close":13.7282},{"date":"2022-12-14","close":13.7276},{"date":"2022-12-15","close":13.1708},{"date":"2022-12-16","close":11.8468},{"date":"2022-12-17","close":11.9633},{"date":"2022-12-18","close":11.9227},{"date":"2022-12-19","close":11.3823},{"date":"2022-12-20","close":11.9678},{"date":"2022-12-21","close":11.6964},{"date":"2022-12-22","close":11.8434},{"date":"2022-12-23","close":11.7817},{"date":"2022-12-24","close":11.6804},{"date":"2022-12-25","close":11.6846},{"date":"2022-12-26","close":11.7239},{"date":"2022-12-27","close":11.6464},{"date":"2022-12-28","close":11.2029},{"date":"2022-12-29","close":10.9927},{"date":"2022-12-30","close":10.8702},{"date":"2022-12-31","close":10.9026},{"date":"2023-01-01","close":10.8659},{"date":"2023-01-02","close":11.1536},{"date":"2023-01-03","close":11.3844},{"date":"2023-01-04","close":12.0776},{"date":"2023-01-05","close":11.7402},{"date":"2023-01-06","close":11.7812},{"date":"2023-01-07","close":11.7434},{"date":"2023-01-08","close":12.0726},{"date":"2023-01-09","close":12.2096},{"date":"2023-01-10","close":12.7312},{"date":"2023-01-11","close":15.9139},{"date":"2023-01-12","close":15.4573},{"date":"2023-01-13","close":15.9622},{"date":"2023-01-14","close":16.9581},{"date":"2023-01-15","close":16.7971},{"date":"2023-01-16","close":16.7408},{"date":"2023-01-17","close":17.1266},{"date":"2023-01-18","close":15.8043},{"date":"2023-01-19","close":16.1964},{"date":"2023-01-20","close":17.5213},{"date":"2023-01-21","close":16.8965},{"date":"2023-01-22","close":17.3623},{"date":"2023-01-23","close":18.0066},{"date":"2023-01-24","close":17.0193},{"date":"2023-01-25","close":17.8039},{"date":"2023-01-26","close":18.108},{"date":"2023-01-27","close":21.2541},{"date":"2023-01-28","close":20.605},{"date":"2023-01-29","close":21.0798},{"date":"2023-01-30","close":19.7392},{"date":"2023-01-31","close":19.8445},{"date":"2023-02-01","close":20.9654},{"date":"2023-02-02","close":21.1801},{"date":"2023-02-03","close":21.3652},{"date":"2023-02-04","close":21.0246},{"date":"2023-02-05","close":20.108},{"date":"2023-02-06","close":19.585},{"date":"2023-02-07","close":20.8452},{"date":"2023-02-08","close":20.0815},{"date":"2023-02-09","close":17.8745},{"date":"2023-02-10","close":17.7985},{"date":"2023-02-11","close":18.0291},{"date":"2023-02-12","close":17.7687},{"date":"2023-02-13","close":17.621},{"date":"2023-02-14","close":18.147},{"date":"2023-02-15","close":19.9236},{"date":"2023-02-16","close":18.6148},{"date":"2023-02-17","close":19.4774},{"date":"2023-02-18","close":19.5787},{"date":"2023-02-19","close":19.8021},{"date":"2023-02-20","close":20.8108},{"date":"2023-02-21","close":20.9401},{"date":"2023-02-22","close":20.3145},{"date":"2023-02-23","close":19.7026},{"date":"2023-02-24","close":18.3686},{"date":"2023-02-25","close":17.9596},{"date":"2023-02-26","close":18.4439},{"date":"2023-02-27","close":17.9397},{"date":"2023-02-28","close":17.0811},{"date":"2023-03-01","close":17.761},{"date":"2023-03-02","close":17.447},{"date":"2023-03-03","close":16.6544},{"date":"2023-03-04","close":16.1178},{"date":"2023-03-05","close":16.1593},{"date":"2023-03-06","close":16.5244},{"date":"2023-03-07","close":16.1698},{"date":"2023-03-08","close":15.1344},{"date":"2023-03-09","close":14.404},{"date":"2023-03-10","close":14.8297},{"date":"2023-03-11","close":14.639},{"date":"2023-03-12","close":16.2566},{"date":"2023-03-13","close":16.5001},{"date":"2023-03-14","close":17.1808},{"date":"2023-03-15","close":15.5852},{"date":"2023-03-16","close":15.8765},{"date":"2023-03-17","close":17.6464},{"date":"2023-03-18","close":16.9874},{"date":"2023-03-19","close":17.5631},{"date":"2023-03-20","close":16.6408},{"date":"2023-03-21","close":17.4855},{"date":"2023-03-22","close":16.7798},{"date":"2023-03-23","close":17.5629},{"date":"2023-03-24","close":16.9868},{"date":"2023-03-25","close":16.8801},{"date":"2023-03-26","close":17.134},{"date":"2023-03-27","close":16.5032},{"date":"2023-03-28","close":16.7263},{"date":"2023-03-29","close":17.2939},{"date":"2023-03-30","close":17.2453},{"date":"2023-03-31","close":17.7169},{"date":"2023-04-01","close":17.6627},{"date":"2023-04-02","close":17.2633},{"date":"2023-04-03","close":17.101},{"date":"2023-04-04","close":17.6471},{"date":"2023-04-05","close":17.9895},{"date":"2023-04-06","close":18.0019},{"date":"2023-04-07","close":17.6245},{"date":"2023-04-08","close":17.4649},{"date":"2023-04-09","close":17.5609},{"date":"2023-04-10","close":17.9325},{"date":"2023-04-11","close":18.1644},{"date":"2023-04-12","close":18.4911},{"date":"2023-04-13","close":18.8544},{"date":"2023-04-14","close":19.2488},{"date":"2023-04-15","close":19.1076},{"date":"2023-04-16","close":20.202},{"date":"2023-04-17","close":20.5146},{"date":"2023-04-18","close":21.2278},{"date":"2023-04-19","close":18.9939},{"date":"2023-04-20","close":18.3321},{"date":"2023-04-21","close":16.9536},{"date":"2023-04-22","close":17.2338},{"date":"2023-04-23","close":16.8655},{"date":"2023-04-24","close":16.9392},{"date":"2023-04-25","close":17.6432},{"date":"2023-04-26","close":17.1898},{"date":"2023-04-27","close":17.7245},{"date":"2023-04-28","close":17.5638},{"date":"2023-04-29","close":17.4821},{"date":"2023-04-30","close":17.1663},{"date":"2023-05-01","close":16.6584},{"date":"2023-05-02","close":16.8547},{"date":"2023-05-03","close":17.2221},{"date":"2023-05-04","close":16.918},{"date":"2023-05-05","close":17.3866},{"date":"2023-05-06","close":16.6355},{"date":"2023-05-07","close":16.4477},{"date":"2023-05-08","close":15.4235},{"date":"2023-05-09","close":15.3356},{"date":"2023-05-10","close":15.5367},{"date":"2023-05-11","close":14.9733},{"date":"2023-05-12","close":15.1929},{"date":"2023-05-13","close":14.9421},{"date":"2023-05-14","close":15.0302},{"date":"2023-05-15","close":15.0931},{"date":"2023-05-16","close":14.9031},{"date":"2023-05-17","close":15.1641},{"date":"2023-05-18","close":14.7006},{"date":"2023-05-19","close":14.679},{"date":"2023-05-20","close":14.6367},{"date":"2023-05-21","close":14.3134},{"date":"2023-05-22","close":14.6806},{"date":"2023-05-23","close":14.7115},{"date":"2023-05-24","close":14.1478},{"date":"2023-05-25","close":14.0955},{"date":"2023-05-26","close":14.3458},{"date":"2023-05-27","close":14.5493},{"date":"2023-05-28","close":14.9358},{"date":"2023-05-29","close":14.4848},{"date":"2023-05-30","close":14.4511},{"date":"2023-05-31","close":14.1196},{"date":"2023-06-01","close":14.107},{"date":"2023-06-02","close":14.4901},{"date":"2023-06-03","close":14.5743},{"date":"2023-06-04","close":14.7825},{"date":"2023-06-05","close":13.8972},{"date":"2023-06-06","close":14.6319},{"date":"2023-06-07","close":14.0321},{"date":"2023-06-08","close":13.9312},{"date":"2023-06-09","close":13.7679},{"date":"2023-06-10","close":11.6803},{"date":"2023-06-11","close":11.5753},{"date":"2023-06-12","close":11.5203},{"date":"2023-06-13","close":11.7874},{"date":"2023-06-14","close":11.3661},{"date":"2023-06-15","close":11.4015},{"date":"2023-06-16","close":11.5416},{"date":"2023-06-17","close":11.6252},{"date":"2023-06-18","close":11.3426},{"date":"2023-06-19","close":11.4546},{"date":"2023-06-20","close":12.1065},{"date":"2023-06-21","close":12.9177},{"date":"2023-06-22","close":12.6679},{"date":"2023-06-23","close":13.2819},{"date":"2023-06-24","close":13.0249},{"date":"2023-06-25","close":13.4425},{"date":"2023-06-26","close":13.1528},{"date":"2023-06-27","close":13.2051},{"date":"2023-06-28","close":12.3559},{"date":"2023-06-29","close":12.6778},{"date":"2023-06-30","close":13.0131},{"date":"2023-07-01","close":12.9946},{"date":"2023-07-02","close":13.1191},{"date":"2023-07-03","close":13.2235},{"date":"2023-07-04","close":13.042},{"date":"2023-07-05","close":12.67},{"date":"2023-07-06","close":12.4107},{"date":"2023-07-07","close":12.74},{"date":"2023-07-08","close":13.6602},{"date":"2023-07-09","close":13.6075},{"date":"2023-07-10","close":13.3894},{"date":"2023-07-11","close":13.2604},{"date":"2023-07-12","close":13.0253},{"date":"2023-07-13","close":14.0929},{"date":"2023-07-14","close":14.6444},{"date":"2023-07-15","close":14.8345},{"date":"2023-07-16","close":14.2896},{"date":"2023-07-17","close":14.4221},{"date":"2023-07-18","close":13.7918},{"date":"2023-07-19","close":14.0063},{"date":"2023-07-20","close":13.856},{"date":"2023-07-21","close":13.9839},{"date":"2023-07-22","close":13.5044},{"date":"2023-07-23","close":13.5607},{"date":"2023-07-24","close":13.1035},{"date":"2023-07-25","close":13.3458},{"date":"2023-07-26","close":13.2647},{"date":"2023-07-27","close":13.1413},{"date":"2023-07-28","close":13.2384},{"date":"2023-07-29","close":13.2464},{"date":"2023-07-30","close":13.1285},{"date":"2023-07-31","close":12.8254},{"date":"2023-08-01","close":12.8757},{"date":"2023-08-02","close":12.5374},{"date":"2023-08-03","close":12.446},{"date":"2023-08-04","close":12.3979},{"date":"2023-08-05","close":12.4378},{"date":"2023-08-06","close":12.5724},{"date":"2023-08-07","close":12.4482},{"date":"2023-08-08","close":12.6913},{"date":"2023-08-09","close":12.6213},{"date":"2023-08-10","close":12.481},{"date":"2023-08-11","close":12.4418},{"date":"2023-08-12","close":12.3898},{"date":"2023-08-13","close":12.2744},{"date":"2023-08-14","close":12.3537},{"date":"2023-08-15","close":11.8061},{"date":"2023-08-16","close":11.3686},{"date":"2023-08-17","close":10.5906},{"date":"2023-08-18","close":10.7995},{"date":"2023-08-19","close":10.8068},{"date":"2023-08-20","close":10.8731},{"date":"2023-08-21","close":10.3614},{"date":"2023-08-22","close":10.1308},{"date":"2023-08-23","close":10.3367},{"date":"2023-08-24","close":10.1131},{"date":"2023-08-25","close":10.053},{"date":"2023-08-26","close":10.0917},{"date":"2023-08-27","close":10.1988},{"date":"2023-08-28","close":10.3678},{"date":"2023-08-29","close":10.8106},{"date":"2023-08-30","close":10.4117},{"date":"2023-08-31","close":9.9873},{"date":"2023-09-01","close":9.9247},{"date":"2023-09-02","close":9.9119},{"date":"2023-09-03","close":9.8849},{"date":"2023-09-04","close":9.8013},{"date":"2023-09-05","close":9.9145},{"date":"2023-09-06","close":9.9388},{"date":"2023-09-07","close":10.0709},{"date":"2023-09-08","close":9.9218},{"date":"2023-09-09","close":9.8457},{"date":"2023-09-10","close":9.4741},{"date":"2023-09-11","close":9.2306},{"date":"2023-09-12","close":9.2165},{"date":"2023-09-13","close":9.2999},{"date":"2023-09-14","close":9.3956},{"date":"2023-09-15","close":9.4296},{"date":"2023-09-16","close":9.3889},{"date":"2023-09-17","close":9.107},{"date":"2023-09-18","close":9.1133},{"date":"2023-09-19","close":9.2187},{"date":"2023-09-20","close":9.048},{"date":"2023-09-21","close":8.827},{"date":"2023-09-22","close":8.8633},{"date":"2023-09-23","close":8.9003},{"date":"2023-09-24","close":8.7877},{"date":"2023-09-25","close":8.944},{"date":"2023-09-26","close":9.0435},{"date":"2023-09-27","close":8.9222},{"date":"2023-09-28","close":9.2627},{"date":"2023-09-29","close":9.1753},{"date":"2023-09-30","close":9.2438},{"date":"2023-10-01","close":9.7399},{"date":"2023-10-02","close":9.3271},{"date":"2023-10-03","close":9.4039},{"date":"2023-10-04","close":10.0936},{"date":"2023-10-05","close":10.1322},{"date":"2023-10-06","close":10.6569},{"date":"2023-10-07","close":10.3631},{"date":"2023-10-08","close":10.0964},{"date":"2023-10-09","close":9.5382},{"date":"2023-10-10","close":9.5334},{"date":"2023-10-11","close":9.3041},{"date":"2023-10-12","close":9.1176},{"date":"2023-10-13","close":9.1568},{"date":"2023-10-14","close":9.1508},{"date":"2023-10-15","close":9.1732},{"date":"2023-10-16","close":9.4225},{"date":"2023-10-17","close":9.1129},{"date":"2023-10-18","close":8.9157},{"date":"2023-10-19","close":9.0657},{"date":"2023-10-20","close":9.2217},{"date":"2023-10-21","close":9.6393},{"date":"2023-10-22","close":10.0635},{"date":"2023-10-23","close":10.5653},{"date":"2023-10-24","close":10.3148},{"date":"2023-10-25","close":10.51},{"date":"2023-10-26","close":11.0529},{"date":"2023-10-27","close":10.5988},{"date":"2023-10-28","close":10.9731},{"date":"2023-10-29","close":11.3614},{"date":"2023-10-30","close":11.4525},{"date":"2023-10-31","close":11.3244},{"date":"2023-11-01","close":12.2092},{"date":"2023-11-02","close":11.8891},{"date":"2023-11-03","close":12.1112},{"date":"2023-11-04","close":12.2178},{"date":"2023-11-05","close":12.3667},{"date":"2023-11-06","close":13.0812},{"date":"2023-11-07","close":12.8235},{"date":"2023-11-08","close":13.022},{"date":"2023-11-09","close":12.9724},{"date":"2023-11-10","close":14.7486},{"date":"2023-11-11","close":16.7881},{"date":"2023-11-12","close":18.846},{"date":"2023-11-13","close":16.2199},{"date":"2023-11-14","close":17.0909},{"date":"2023-11-15","close":20.7347},{"date":"2023-11-16","close":21.7609},{"date":"2023-11-17","close":21.9408},{"date":"2023-11-18","close":21.9954},{"date":"2023-11-19","close":22.8596},{"date":"2023-11-20","close":20.8616},{"date":"2023-11-21","close":19.0448},{"date":"2023-11-22","close":20.7968},{"date":"2023-11-23","close":20.6724},{"date":"2023-11-24","close":20.8857},{"date":"2023-11-25","close":21.3273},{"date":"2023-11-26","close":21.1105},{"date":"2023-11-27","close":20.3588},{"date":"2023-11-28","close":20.6536},{"date":"2023-11-29","close":21.0864},{"date":"2023-11-30","close":21.3869},{"date":"2023-12-01","close":21.8614},{"date":"2023-12-02","close":22.2411},{"date":"2023-12-03","close":21.9687},{"date":"2023-12-04","close":22.6327},{"date":"2023-12-05","close":24.4848},{"date":"2023-12-06","close":26.2175},{"date":"2023-12-07","close":26.3037},{"date":"2023-12-08","close":30.6368},{"date":"2023-12-09","close":31.8177},{"date":"2023-12-10","close":37.075},{"date":"2023-12-11","close":38.1399},{"date":"2023-12-12","close":37.4309},{"date":"2023-12-13","close":39.0538},{"date":"2023-12-14","close":39.3057},{"date":"2023-12-15","close":39.8121},{"date":"2023-12-16","close":42.0819},{"date":"2023-12-17","close":40.6623},{"date":"2023-12-18","close":41.0612},{"date":"2023-12-19","close":39.8213},{"date":"2023-12-20","close":43.4263},{"date":"2023-12-21","close":45.9616},{"date":"2023-12-22","close":45.4434},{"date":"2023-12-23","close":48.0671},{"date":"2023-12-24","close":47.7112},{"date":"2023-12-25","close":48.3452},{"date":"2023-12-26","close":44.426},{"date":"2023-12-27","close":42.4104},{"date":"2023-12-28","close":39.9069},{"date":"2023-12-29","close":40.2111},{"date":"2023-12-30","close":39.3948},{"date":"2023-12-31","close":38.5449},{"date":"2024-01-01","close":41.8645},{"date":"2024-01-02","close":40.6452},{"date":"2024-01-03","close":36.7953},{"date":"2024-01-04","close":38.7378},{"date":"2024-01-05","close":36.4348},{"date":"2024-01-06","close":34.6242},{"date":"2024-01-07","close":33.6297},{"date":"2024-01-08","close":36.0826},{"date":"2024-01-09","close":34.695},{"date":"2024-01-10","close":38.4724},{"date":"2024-01-11","close":39.4458},{"date":"2024-01-12","close":35.8717},{"date":"2024-01-13","close":36.4508},{"date":"2024-01-14","close":35.338},{"date":"2024-01-15","close":35.6643},{"date":"2024-01-16","close":35.5907},{"date":"2024-01-17","close":36.0066},{"date":"2024-01-18","close":33.5282},{"date":"2024-01-19","close":32.643},{"date":"2024-01-20","close":32.8084},{"date":"2024-01-21","close":32.473},{"date":"2024-01-22","close":29.4831},{"date":"2024-01-23","close":30.5918},{"date":"2024-01-24","close":31.2179},{"date":"2024-01-25","close":30.4806},{"date":"2024-01-26","close":32.2798},{"date":"2024-01-27","close":33.262},{"date":"2024-01-28","close":34.7938},{"date":"2024-01-29","close":36.0738},{"date":"2024-01-30","close":35.1448},{"date":"2024-01-31","close":33.1619},{"date":"2024-02-01","close":33.8285},{"date":"2024-02-02","close":36.7079},{"date":"2024-02-03","close":35.9164},{"date":"2024-02-04","close":34.845},{"date":"2024-02-05","close":34.5008},{"date":"2024-02-06","close":34.1415},{"date":"2024-02-07","close":35.2792},{"date":"2024-02-08","close":35.4278},{"date":"2024-02-09","close":38.011},{"date":"2024-02-10","close":40.2883},{"date":"2024-02-11","close":39.7323},{"date":"2024-02-12","close":41.0882},{"date":"2024-02-13","close":39.7654},{"date":"2024-02-14","close":42.2684},{"date":"2024-02-15","close":41.596},{"date":"2024-02-16","close":40.3121},{"date":"2024-02-17","close":39.7625},{"date":"2024-02-18","close":40.2547},{"date":"2024-02-19","close":39.4822},{"date":"2024-02-20","close":38.5274},{"date":"2024-02-21","close":37.6354},{"date":"2024-02-22","close":36.7507},{"date":"2024-02-23","close":35.9263},{"date":"2024-02-24","close":36.738},{"date":"2024-02-25","close":37.45},{"date":"2024-02-26","close":39.3362},{"date":"2024-02-27","close":39.2686},{"date":"2024-02-28","close":40.2948},{"date":"2024-02-29","close":40.9354},{"date":"2024-03-01","close":42.8553},{"date":"2024-03-02","close":44.3339},{"date":"2024-03-03","close":42.6049},{"date":"2024-03-04","close":43.0882},{"date":"2024-03-05","close":39.5001},{"date":"2024-03-06","close":41.5143},{"date":"2024-03-07","close":43.29},{"date":"2024-03-08","close":42.7404},{"date":"2024-03-09","close":43.0003},{"date":"2024-03-10","close":42.0527},{"date":"2024-03-11","close":49.0072},{"date":"2024-03-12","close":55.5914},{"date":"2024-03-13","close":54.9482},{"date":"2024-03-14","close":54.0594},{"date":"2024-03-15","close":58.4899},{"date":"2024-03-16","close":53.4998},{"date":"2024-03-17","close":58.1158},{"date":"2024-03-18","close":60.6899},{"date":"2024-03-19","close":53.5259},{"date":"2024-03-20","close":57.0307},{"date":"2024-03-21","close":53.8656},{"date":"2024-03-22","close":53.2671},{"date":"2024-03-23","close":53.4124},{"date":"2024-03-24","close":55.6642},{"date":"2024-03-25","close":57.8233},{"date":"2024-03-26","close":55.8181},{"date":"2024-03-27","close":54.1146},{"date":"2024-03-28","close":54.6219},{"date":"2024-03-29","close":53.4062},{"date":"2024-03-30","close":53.0024},{"date":"2024-03-31","close":54.1104},{"date":"2024-04-01","close":51.4505},{"date":"2024-04-02","close":46.8203},{"date":"2024-04-03","close":45.9457},{"date":"2024-04-04","close":46.5069},{"date":"2024-04-05","close":45.3804},{"date":"2024-04-06","close":48.1957},{"date":"2024-04-07","close":49.3872},{"date":"2024-04-08","close":49.8836},{"date":"2024-04-09","close":46.4702},{"date":"2024-04-10","close":47.3117},{"date":"2024-04-11","close":46.0576},{"date":"2024-04-12","close":39.4177},{"date":"2024-04-13","close":34.0784},{"date":"2024-04-14","close":37.3164},{"date":"2024-04-15","close":35.1572},{"date":"2024-04-16","close":34.7662},{"date":"2024-04-17","close":33.5462},{"date":"2024-04-18","close":34.8508},{"date":"2024-04-19","close":34.7225},{"date":"2024-04-20","close":38.3011},{"date":"2024-04-21","close":37.1171},{"date":"2024-04-22","close":39.226},{"date":"2024-04-23","close":38.2866},{"date":"2024-04-24","close":36.3682},{"date":"2024-04-25","close":35.5837},{"date":"2024-04-26","close":34.4052},{"date":"2024-04-27","close":34.4302},{"date":"2024-04-28","close":33.939},{"date":"2024-04-29","close":35.3643},{"date":"2024-04-30","close":32.7064},{"date":"2024-05-01","close":33.2881},{"date":"2024-05-02","close":33.6126},{"date":"2024-05-03","close":35.5849},{"date":"2024-05-04","close":37.3618},{"date":"2024-05-05","close":37.4019},{"date":"2024-05-06","close":37.1384},{"date":"2024-05-07","close":35.3417},{"date":"2024-05-08","close":34.0472},{"date":"2024-05-09","close":35.0807},{"date":"2024-05-10","close":33.7125},{"date":"2024-05-11","close":33.4791},{"date":"2024-05-12","close":33.1672},{"date":"2024-05-13","close":32.4217},{"date":"2024-05-14","close":31.5685},{"date":"2024-05-15","close":34.6796},{"date":"2024-05-16","close":34.4615},{"date":"2024-05-17","close":36.4235},{"date":"2024-05-18","close":37.2683},{"date":"2024-05-19","close":35.6218},{"date":"2024-05-20","close":40.1394},{"date":"2024-05-21","close":41.1637},{"date":"2024-05-22","close":39.9924},{"date":"2024-05-23","close":38.5085},{"date":"2024-05-24","close":37.9935},{"date":"2024-05-25","close":38.2878},{"date":"2024-05-26","close":36.752},{"date":"2024-05-27","close":38.2343},{"date":"2024-05-28","close":36.9954},{"date":"2024-05-29","close":36.1369},{"date":"2024-05-30","close":35.9876},{"date":"2024-05-31","close":36.0559},{"date":"2024-06-01","close":35.7601},{"date":"2024-06-02","close":34.9325},{"date":"2024-06-03","close":35.0405},{"date":"2024-06-04","close":36.0733},{"date":"2024-06-05","close":36.5216},{"date":"2024-06-06","close":35.9118},{"date":"2024-06-07","close":33.5078},{"date":"2024-06-08","close":32.29},{"date":"2024-06-09","close":32.9684},{"date":"2024-06-10","close":32.2742},{"date":"2024-06-11","close":31.5415},{"date":"2024-06-12","close":33.2734},{"date":"2024-06-13","close":30.9832},{"date":"2024-06-14","close":30.291},{"date":"2024-06-15","close":29.9875},{"date":"2024-06-16","close":30.0389},{"date":"2024-06-17","close":28.4802},{"date":"2024-06-18","close":26.6189},{"date":"2024-06-19","close":26.8919},{"date":"2024-06-20","close":27.5444},{"date":"2024-06-21","close":27.4504},{"date":"2024-06-22","close":25.6173},{"date":"2024-06-23","close":25.0512},{"date":"2024-06-24","close":24.8313},{"date":"2024-06-25","close":25.3995},{"date":"2024-06-26","close":25.8036},{"date":"2024-06-27","close":27.8953},{"date":"2024-06-28","close":27.8958},{"date":"2024-06-29","close":27.7255},{"date":"2024-06-30","close":29.3609},{"date":"2024-07-01","close":28.8161},{"date":"2024-07-02","close":28.6426},{"date":"2024-07-03","close":26.4913},{"date":"2024-07-04","close":24.4464},{"date":"2024-07-05","close":25.1344},{"date":"2024-07-06","close":27.4434},{"date":"2024-07-07","close":25.7051},{"date":"2024-07-08","close":25.2222},{"date":"2024-07-09","close":26.4216},{"date":"2024-07-10","close":25.7677},{"date":"2024-07-11","close":25.2255},{"date":"2024-07-12","close":25.9744},{"date":"2024-07-13","close":25.8732},{"date":"2024-07-14","close":26.3694},{"date":"2024-07-15","close":27.8549},{"date":"2024-07-16","close":28.0303},{"date":"2024-07-17","close":27.2533},{"date":"2024-07-18","close":27.1383},{"date":"2024-07-19","close":28.188},{"date":"2024-07-20","close":29.131},{"date":"2024-07-21","close":32.6057},{"date":"2024-07-22","close":31.8589},{"date":"2024-07-23","close":29.8411},{"date":"2024-07-24","close":28.3964},{"date":"2024-07-25","close":27.2573},{"date":"2024-07-26","close":28.7088},{"date":"2024-07-27","close":28.0848},{"date":"2024-07-28","close":27.4006},{"date":"2024-07-29","close":27.0831},{"date":"2024-07-30","close":26.3392},{"date":"2024-07-31","close":25.7191},{"date":"2024-08-01","close":25.7231},{"date":"2024-08-02","close":23.5945},{"date":"2024-08-03","close":22.6836},{"date":"2024-08-04","close":21.2277},{"date":"2024-08-05","close":19.5493},{"date":"2024-08-06","close":20.8772},{"date":"2024-08-07","close":19.8293},{"date":"2024-08-08","close":22.7371},{"date":"2024-08-09","close":21.7742},{"date":"2024-08-10","close":21.5883},{"date":"2024-08-11","close":20.4285},{"date":"2024-08-12","close":21.2895},{"date":"2024-08-13","close":21.4041},{"date":"2024-08-14","close":20.9727},{"date":"2024-08-15","close":20.1413},{"date":"2024-08-16","close":20.3944},{"date":"2024-08-17","close":20.6709},{"date":"2024-08-18","close":20.8197},{"date":"2024-08-19","close":21.2274},{"date":"2024-08-20","close":22.4251},{"date":"2024-08-21","close":23.5274},{"date":"2024-08-22","close":25.267},{"date":"2024-08-23","close":26.5195},{"date":"2024-08-24","close":27.1658},{"date":"2024-08-25","close":26.9649},{"date":"2024-08-26","close":25.9562},{"date":"2024-08-27","close":24.1016},{"date":"2024-08-28","close":23.4643},{"date":"2024-08-29","close":22.9063},{"date":"2024-08-30","close":23.2869},{"date":"2024-08-31","close":22.7976},{"date":"2024-09-01","close":21.4482},{"date":"2024-09-02","close":22.3689},{"date":"2024-09-03","close":21.3837},{"date":"2024-09-04","close":21.8997},{"date":"2024-09-05","close":21.3666},{"date":"2024-09-06","close":21.1474},{"date":"2024-09-07","close":21.7973},{"date":"2024-09-08","close":23.216},{"date":"2024-09-09","close":23.8597},{"date":"2024-09-10","close":24.3599},{"date":"2024-09-11","close":23.2969},{"date":"2024-09-12","close":24.0289},{"date":"2024-09-13","close":24.9523},{"date":"2024-09-14","close":25.3305},{"date":"2024-09-15","close":23.8377},{"date":"2024-09-16","close":23.5192},{"date":"2024-09-17","close":23.7584},{"date":"2024-09-18","close":24.6387},{"date":"2024-09-19","close":26.6557},{"date":"2024-09-20","close":27.5999},{"date":"2024-09-21","close":27.8477},{"date":"2024-09-22","close":27.3372},{"date":"2024-09-23","close":27.4071},{"date":"2024-09-24","close":28.4818},{"date":"2024-09-25","close":27.2901},{"date":"2024-09-26","close":29.1545},{"date":"2024-09-27","close":30.4493},{"date":"2024-09-28","close":29.3307},{"date":"2024-09-29","close":29.0699},{"date":"2024-09-30","close":27.7389},{"date":"2024-10-01","close":25.8665},{"date":"2024-10-02","close":25.3812},{"date":"2024-10-03","close":24.6535},{"date":"2024-10-04","close":26.2413},{"date":"2024-10-05","close":25.6907},{"date":"2024-10-06","close":26.9286},{"date":"2024-10-07","close":26.5568},{"date":"2024-10-08","close":26.3331},{"date":"2024-10-09","close":25.7663},{"date":"2024-10-10","close":25.8548},{"date":"2024-10-11","close":27.4164},{"date":"2024-10-12","close":28.6275},{"date":"2024-10-13","close":29.1715},{"date":"2024-10-14","close":29.0628},{"date":"2024-10-15","close":28.1913},{"date":"2024-10-16","close":28.043},{"date":"2024-10-17","close":27.2611},{"date":"2024-10-18","close":28.1006},{"date":"2024-10-19","close":28.1085},{"date":"2024-10-20","close":28.9352},{"date":"2024-10-21","close":27.7496},{"date":"2024-10-22","close":27.6038},{"date":"2024-10-23","close":26.6629},{"date":"2024-10-24","close":26.8334},{"date":"2024-10-25","close":24.893},{"date":"2024-10-26","close":25.3866},{"date":"2024-10-27","close":25.7328},{"date":"2024-10-28","close":26.2559},{"date":"2024-10-29","close":26.8484},{"date":"2024-10-30","close":26.1982},{"date":"2024-10-31","close":25.0171},{"date":"2024-11-01","close":24.7906},{"date":"2024-11-02","close":24.0881},{"date":"2024-11-03","close":23.5382},{"date":"2024-11-04","close":22.706},{"date":"2024-11-05","close":23.9955},{"date":"2024-11-06","close":27.0333},{"date":"2024-11-07","close":27.3831},{"date":"2024-11-08","close":28.7761},{"date":"2024-11-09","close":30.4179},{"date":"2024-11-10","close":31.9827},{"date":"2024-11-11","close":35.7592},{"date":"2024-11-12","close":34.0467},{"date":"2024-11-13","close":33.1334},{"date":"2024-11-14","close":31.1607},{"date":"2024-11-15","close":33.1462},{"date":"2024-11-16","close":35.1147},{"date":"2024-11-17","close":34.7381},{"date":"2024-11-18","close":35.4485},{"date":"2024-11-19","close":34.2741},{"date":"2024-11-20","close":33.5857},{"date":"2024-11-21","close":35.8244},{"date":"2024-11-22","close":43.0897},{"date":"2024-11-23","close":41.49},{"date":"2024-11-24","close":42.0431},{"date":"2024-11-25","close":41.3961},{"date":"2024-11-26","close":42.7791},{"date":"2024-11-27","close":43.9124},{"date":"2024-11-28","close":42.8402},{"date":"2024-11-29","close":44.9241},{"date":"2024-11-30","close":44.8929},{"date":"2024-12-01","close":45.0918},{"date":"2024-12-02","close":52.3131},{"date":"2024-12-03","close":50.9995},{"date":"2024-12-04","close":52.8173},{"date":"2024-12-05","close":50.8198},{"date":"2024-12-06","close":52.5893},{"date":"2024-12-07","close":51.676},{"date":"2024-12-08","close":53.9335},{"date":"2024-12-09","close":45.2303},{"date":"2024-12-10","close":44.64},{"date":"2024-12-11","close":48.3709},{"date":"2024-12-12","close":53.1197},{"date":"2024-12-13","close":52.7018},{"date":"2024-12-14","close":49.8328},{"date":"2024-12-15","close":50.7546},{"date":"2024-12-16","close":48.9933},{"date":"2024-12-17","close":47.8388},{"date":"2024-12-18","close":42.8039},{"date":"2024-12-19","close":38.9109},{"date":"2024-12-20","close":39.8172},{"date":"2024-12-21","close":37.4017},{"date":"2024-12-22","close":36.516},{"date":"2024-12-23","close":39.0285},{"date":"2024-12-24","close":41.2126},{"date":"2024-12-25","close":40.2485},{"date":"2024-12-26","close":37.2808},{"date":"2024-12-27","close":36.4805},{"date":"2024-12-28","close":37.6618},{"date":"2024-12-29","close":35.8267},{"date":"2024-12-30","close":35.9061},{"date":"2024-12-31","close":35.6909},{"date":"2025-01-01","close":37.6934},{"date":"2025-01-02","close":39.2292},{"date":"2025-01-03","close":41.8828},{"date":"2025-01-04","close":42.6811},{"date":"2025-01-05","close":43.0792},{"date":"2025-01-06","close":44.0974},{"date":"2025-01-07","close":39.2663},{"date":"2025-01-08","close":37.4223},{"date":"2025-01-09","close":36.1882},{"date":"2025-01-10","close":36.6863},{"date":"2025-01-11","close":37.0952},{"date":"2025-01-12","close":36.558},{"date":"2025-01-13","close":35.2893},{"date":"2025-01-14","close":36.5023},{"date":"2025-01-15","close":39.8528},{"date":"2025-01-16","close":40.0484},{"date":"2025-01-17","close":41.3915},{"date":"2025-01-18","close":39.2457},{"date":"2025-01-19","close":35.5754},{"date":"2025-01-20","close":35.9579},{"date":"2025-01-21","close":36.9225},{"date":"2025-01-22","close":36.7515},{"date":"2025-01-23","close":35.5919},{"date":"2025-01-24","close":35.3381},{"date":"2025-01-25","close":36.6211},{"date":"2025-01-26","close":35.8573},{"date":"2025-01-27","close":34.1996},{"date":"2025-01-28","close":32.1233},{"date":"2025-01-29","close":32.7752},{"date":"2025-01-30","close":34.3102},{"date":"2025-01-31","close":34.3976},{"date":"2025-02-01","close":32.1813},{"date":"2025-02-02","close":27.5763},{"date":"2025-02-03","close":28.418},{"date":"2025-02-04","close":26.5242},{"date":"2025-02-05","close":25.8721},{"date":"2025-02-06","close":24.5073},{"date":"2025-02-07","close":24.4508},{"date":"2025-02-08","close":24.5996},{"date":"2025-02-09","close":24.9129},{"date":"2025-02-10","close":25.6395},{"date":"2025-02-11","close":25.3915},{"date":"2025-02-12","close":26.4937},{"date":"2025-02-13","close":25.4162},{"date":"2025-02-14","close":26.3948},{"date":"2025-02-15","close":25.4898},{"date":"2025-02-16","close":24.8373},{"date":"2025-02-17","close":25.0288},{"date":"2025-02-18","close":23.4883},{"date":"2025-02-19","close":23.728},{"date":"2025-02-20","close":25.1497},{"date":"2025-02-21","close":24.5192},{"date":"2025-02-22","close":25.8165},{"date":"2025-02-23","close":24.8856},{"date":"2025-02-24","close":21.8809},{"date":"2025-02-25","close":21.9314},{"date":"2025-02-26","close":21.797},{"date":"2025-02-27","close":22.4931},{"date":"2025-02-28","close":22.3688},{"date":"2025-03-01","close":21.8711},{"date":"2025-03-02","close":24.941},{"date":"2025-03-03","close":20.9365},{"date":"2025-03-04","close":20.0086},{"date":"2025-03-05","close":21.7287},{"date":"2025-03-06","close":21.0291},{"date":"2025-03-07","close":20.0969},{"date":"2025-03-08","close":20.4711},{"date":"2025-03-09","close":17.9579},{"date":"2025-03-10","close":16.286},{"date":"2025-03-11","close":17.4747},{"date":"2025-03-12","close":18.8992},{"date":"2025-03-13","close":18.4997},{"date":"2025-03-14","close":18.5699},{"date":"2025-03-15","close":19.4145},{"date":"2025-03-16","close":18.2911},{"date":"2025-03-17","close":18.8321},{"date":"2025-03-18","close":19.0016},{"date":"2025-03-19","close":19.7483},{"date":"2025-03-20","close":18.7309},{"date":"2025-03-21","close":19.1543},{"date":"2025-03-22","close":19.4201},{"date":"2025-03-23","close":19.8117},{"date":"2025-03-24","close":21.4604},{"date":"2025-03-25","close":22.9244},{"date":"2025-03-26","close":22.0478},{"date":"2025-03-27","close":22.0003},{"date":"2025-03-28","close":20.3737},{"date":"2025-03-29","close":19.6548},{"date":"2025-03-30","close":18.8628},{"date":"2025-03-31","close":18.7689},{"date":"2025-04-01","close":19.7927},{"date":"2025-04-02","close":18.0136},{"date":"2025-04-03","close":18.1338},{"date":"2025-04-04","close":18.1817},{"date":"2025-04-05","close":17.8916},{"date":"2025-04-06","close":15.9947},{"date":"2025-04-07","close":16.6948},{"date":"2025-04-08","close":16.1218},{"date":"2025-04-09","close":18.4451},{"date":"2025-04-10","close":18.3302},{"date":"2025-04-11","close":19.1618},{"date":"2025-04-12","close":20.4695},{"date":"2025-04-13","close":19.5866},{"date":"2025-04-14","close":20.0919},{"date":"2025-04-15","close":19.0365},{"date":"2025-04-16","close":18.7592},{"date":"2025-04-17","close":19.0385},{"date":"2025-04-18","close":19.0739},{"date":"2025-04-19","close":19.8936},{"date":"2025-04-20","close":19.501},{"date":"2025-04-21","close":19.9252},{"date":"2025-04-22","close":22.0804},{"date":"2025-04-23","close":22.3385},{"date":"2025-04-24","close":22.358},{"date":"2025-04-25","close":22.1881},{"date":"2025-04-26","close":22.4225},{"date":"2025-04-27","close":21.76},{"date":"2025-04-28","close":21.8422},{"date":"2025-04-29","close":21.5504},{"date":"2025-04-30","close":20.9094},{"date":"2025-05-01","close":21.6453},{"date":"2025-05-02","close":21.2483},{"date":"2025-05-03","close":20.5481},{"date":"2025-05-04","close":19.9013},{"date":"2025-05-05","close":19.6851},{"date":"2025-05-06","close":20.0282},{"date":"2025-05-07","close":19.5295},{"date":"2025-05-08","close":22.1101},{"date":"2025-05-09","close":23.2532},{"date":"2025-05-10","close":25.8884},{"date":"2025-05-11","close":24.7523},{"date":"2025-05-12","close":24.832},{"date":"2025-05-13","close":25.7688},{"date":"2025-05-14","close":24.9869},{"date":"2025-05-15","close":23.4339},{"date":"2025-05-16","close":23.0911},{"date":"2025-05-17","close":22.1936},{"date":"2025-05-18","close":23.0896},{"date":"2025-05-19","close":22.2728},{"date":"2025-05-20","close":22.5833},{"date":"2025-05-21","close":23.188},{"date":"2025-05-22","close":25.2405},{"date":"2025-05-23","close":23.0299},{"date":"2025-05-24","close":22.9777},{"date":"2025-05-25","close":23.4417},{"date":"2025-05-26","close":23.0721},{"date":"2025-05-27","close":23.3735},{"date":"2025-05-28","close":23.5543},{"date":"2025-05-29","close":22.2472},{"date":"2025-05-30","close":20.5556},{"date":"2025-05-31","close":20.8008},{"date":"2025-06-01","close":20.8734},{"date":"2025-06-02","close":21.1821},{"date":"2025-06-03","close":21.1497},{"date":"2025-06-04","close":20.1472},{"date":"2025-06-05","close":18.7966},{"date":"2025-06-06","close":19.6685},{"date":"2025-06-07","close":20.6752},{"date":"2025-06-08","close":21.0559},{"date":"2025-06-09","close":21.952},{"date":"2025-06-10","close":22.5434},{"date":"2025-06-11","close":21.5935},{"date":"2025-06-12","close":20.356},{"date":"2025-06-13","close":19.4178},{"date":"2025-06-14","close":18.9604},{"date":"2025-06-15","close":19.1149},{"date":"2025-06-16","close":19.0789},{"date":"2025-06-17","close":18.6224},{"date":"2025-06-18","close":18.1608},{"date":"2025-06-19","close":18.0652},{"date":"2025-06-20","close":17.3686},{"date":"2025-06-21","close":16.7902},{"date":"2025-06-22","close":16.4999},{"date":"2025-06-23","close":18.0997},{"date":"2025-06-24","close":18.2263},{"date":"2025-06-25","close":17.5694},{"date":"2025-06-26","close":17.2273},{"date":"2025-06-27","close":17.5778},{"date":"2025-06-28","close":17.9817},{"date":"2025-06-29","close":18.7416},{"date":"2025-06-30","close":17.9749},{"date":"2025-07-01","close":17.1056},{"date":"2025-07-02","close":18.5111},{"date":"2025-07-03","close":18.5391},{"date":"2025-07-04","close":17.7951},{"date":"2025-07-05","close":17.9273},{"date":"2025-07-06","close":18.2986},{"date":"2025-07-07","close":18.004},{"date":"2025-07-08","close":18.3624},{"date":"2025-07-09","close":19.5084},{"date":"2025-07-10","close":20.6879},{"date":"2025-07-11","close":20.6911},{"date":"2025-07-12","close":20.6722},{"date":"2025-07-13","close":21.1981},{"date":"2025-07-14","close":21.2811},{"date":"2025-07-15","close":22.5139},{"date":"2025-07-16","close":22.6694},{"date":"2025-07-17","close":23.8599},{"date":"2025-07-18","close":23.5248},{"date":"2025-07-19","close":24.5184},{"date":"2025-07-20","close":25.0735},{"date":"2025-07-21","close":25.4539},{"date":"2025-07-22","close":25.865},{"date":"2025-07-23","close":23.9531},{"date":"2025-07-24","close":23.6546},{"date":"2025-07-25","close":24.0048},{"date":"2025-07-26","close":24.9451},{"date":"2025-07-27","close":25.9898},{"date":"2025-07-28","close":25.0874},{"date":"2025-07-29","close":24.3553},{"date":"2025-07-30","close":23.3042},{"date":"2025-07-31","close":22.4998},{"date":"2025-08-01","close":21.5581},{"date":"2025-08-02","close":20.8691},{"date":"2025-08-03","close":21.3786},{"date":"2025-08-04","close":23.0903},{"date":"2025-08-05","close":21.9034},{"date":"2025-08-06","close":22.2302},{"date":"2025-08-07","close":23.3462},{"date":"2025-08-08","close":23.7974},{"date":"2025-08-09","close":24.2474},{"date":"2025-08-10","close":23.8635},{"date":"2025-08-11","close":22.8525},{"date":"2025-08-12","close":24.6669},{"date":"2025-08-13","close":25.5312},{"date":"2025-08-14","close":23.67},{"date":"2025-08-15","close":23.7566},{"date":"2025-08-16","close":24.3132},{"date":"2025-08-17","close":25.0753},{"date":"2025-08-18","close":23.7005},{"date":"2025-08-19","close":22.3315},{"date":"2025-08-20","close":23.4291},{"date":"2025-08-21","close":22.7705},{"date":"2025-08-22","close":25.2388},{"date":"2025-08-23","close":26.2187},{"date":"2025-08-24","close":25.7254},{"date":"2025-08-25","close":23.3796},{"date":"2025-08-26","close":24.1804},{"date":"2025-08-27","close":24.4229},{"date":"2025-08-28","close":24.8903},{"date":"2025-08-29","close":23.5756},{"date":"2025-08-30","close":23.7862},{"date":"2025-08-31","close":23.406},{"date":"2025-09-01","close":23.1831},{"date":"2025-09-02","close":24.4528},{"date":"2025-09-03","close":25.1787},{"date":"2025-09-04","close":24.2369},{"date":"2025-09-05","close":24.4786},{"date":"2025-09-06","close":24.3822},{"date":"2025-09-07","close":24.6925},{"date":"2025-09-08","close":25.2727},{"date":"2025-09-09","close":25.9368},{"date":"2025-09-10","close":29.4277},{"date":"2025-09-11","close":29.1756},{"date":"2025-09-12","close":28.9785},{"date":"2025-09-13","close":30.0407},{"date":"2025-09-14","close":29.4913},{"date":"2025-09-15","close":29.8449},{"date":"2025-09-16","close":30.0813},{"date":"2025-09-17","close":31.7658},{"date":"2025-09-18","close":35.2321},{"date":"2025-09-19","close":33.7672},{"date":"2025-09-20","close":33.1863},{"date":"2025-09-21","close":33.0484},{"date":"2025-09-22","close":33.7297},{"date":"2025-09-23","close":33.6541},{"date":"2025-09-24","close":32.3464},{"date":"2025-09-25","close":28.6606},{"date":"2025-09-26","close":29.1063},{"date":"2025-09-27","close":28.7905},{"date":"2025-09-28","close":30.0079},{"date":"2025-09-29","close":30.4524},{"date":"2025-09-30","close":30.0038},{"date":"2025-10-01","close":30.7047},{"date":"2025-10-02","close":31.0236},{"date":"2025-10-03","close":31.3612},{"date":"2025-10-04","close":30.1428},{"date":"2025-10-05","close":30.086},{"date":"2025-10-06","close":30.7121},{"date":"2025-10-07","close":27.9525},{"date":"2025-10-08","close":28.8152},{"date":"2025-10-09","close":28.3842},{"date":"2025-10-10","close":20.7336},{"date":"2025-10-11","close":21.4725},{"date":"2025-10-12","close":22.5833},{"date":"2025-10-13","close":23.8389},{"date":"2025-10-14","close":22.7704},{"date":"2025-10-15","close":21.9161},{"date":"2025-10-16","close":20.9591},{"date":"2025-10-17","close":19.9566},{"date":"2025-10-18","close":20.2069},{"date":"2025-10-19","close":20.5949},{"date":"2025-10-20","close":20.3566},{"date":"2025-10-21","close":19.5577},{"date":"2025-10-22","close":19.0182},{"date":"2025-10-23","close":19.1364},{"date":"2025-10-24","close":19.4943},{"date":"2025-10-25","close":19.7254},{"date":"2025-10-26","close":20.8358},{"date":"2025-10-27","close":20.3264},{"date":"2025-10-28","close":19.4936},{"date":"2025-10-29","close":19.6557},{"date":"2025-10-30","close":18.1319},{"date":"2025-10-31","close":18.1927},{"date":"2025-11-01","close":18.6954},{"date":"2025-11-02","close":18.8595},{"date":"2025-11-03","close":16.6515},{"date":"2025-11-04","close":16.0245},{"date":"2025-11-05","close":16.648},{"date":"2025-11-06","close":16.1},{"date":"2025-11-07","close":17.7015},{"date":"2025-11-08","close":17.4758},{"date":"2025-11-09","close":17.7766},{"date":"2025-11-10","close":18.1677},{"date":"2025-11-11","close":17.0141},{"date":"2025-11-12","close":16.8205},{"date":"2025-11-13","close":16.1613},{"date":"2025-11-14","close":15.1107},{"date":"2025-11-15","close":15.5244},{"date":"2025-11-16","close":15.158},{"date":"2025-11-17","close":14.5002},{"date":"2025-11-18","close":14.5729},{"date":"2025-11-19","close":14.266},{"date":"2025-11-20","close":13.8081},{"date":"2025-11-21","close":13.3021},{"date":"2025-11-22","close":13.2275},{"date":"2025-11-23","close":13.2776},{"date":"2025-11-24","close":13.8909},{"date":"2025-11-25","close":14.1699},{"date":"2025-11-26","close":14.9363},{"date":"2025-11-27","close":15.0237},{"date":"2025-11-28","close":14.8529},{"date":"2025-11-29","close":14.2448},{"date":"2025-11-30","close":13.7746},{"date":"2025-12-01","close":12.7776},{"date":"2025-12-02","close":13.644},{"date":"2025-12-03","close":14.8139},{"date":"2025-12-04","close":14.3991},{"date":"2025-12-05","close":13.2345},{"date":"2025-12-06","close":13.4124},{"date":"2025-12-07","close":13.4558},{"date":"2025-12-08","close":13.6412},{"date":"2025-12-09","close":14.6052},{"date":"2025-12-10","close":14.1416},{"date":"2025-12-11","close":13.4304},{"date":"2025-12-12","close":13.1113},{"date":"2025-12-13","close":13.3864},{"date":"2025-12-14","close":12.8902},{"date":"2025-12-15","close":12.3411},{"date":"2025-12-16","close":12.3448},{"date":"2025-12-17","close":11.8388},{"date":"2025-12-18","close":11.4349},{"date":"2025-12-19","close":12.2487},{"date":"2025-12-20","close":12.2091},{"date":"2025-12-21","close":12.1383},{"date":"2025-12-22","close":12.4041},{"date":"2025-12-23","close":12.1794},{"date":"2025-12-24","close":12.1041},{"date":"2025-12-25","close":12.0796},{"date":"2025-12-26","close":12.3428},{"date":"2025-12-27","close":12.6864},{"date":"2025-12-28","close":12.6364},{"date":"2025-12-29","close":12.3576},{"date":"2025-12-30","close":12.5616},{"date":"2025-12-31","close":12.3049},{"date":"2026-01-01","close":13.5496},{"date":"2026-01-02","close":13.7999},{"date":"2026-01-03","close":13.9884},{"date":"2026-01-04","close":14.2274},{"date":"2026-01-05","close":14.4574},{"date":"2026-01-06","close":14.5927},{"date":"2026-01-07","close":14.1095},{"date":"2026-01-08","close":13.8788},{"date":"2026-01-09","close":13.7726},{"date":"2026-01-10","close":13.7197},{"date":"2026-01-11","close":13.6772},{"date":"2026-01-12","close":13.5016},{"date":"2026-01-13","close":14.7378},{"date":"2026-01-14","close":14.6198},{"date":"2026-01-15","close":13.8195},{"date":"2026-01-16","close":13.5851},{"date":"2026-01-17","close":13.7338},{"date":"2026-01-18","close":12.9959},{"date":"2026-01-19","close":12.7212},{"date":"2026-01-20","close":12.0841},{"date":"2026-01-21","close":12.4022},{"date":"2026-01-22","close":12.1748},{"date":"2026-01-23","close":12.1184},{"date":"2026-01-24","close":12.0373},{"date":"2026-01-25","close":11.4849},{"date":"2026-01-26","close":11.7157},{"date":"2026-01-27","close":12.1188},{"date":"2026-01-28","close":12.0581},{"date":"2026-01-29","close":11.0255},{"date":"2026-01-30","close":10.8643},{"date":"2026-01-31","close":10.1057},{"date":"2026-02-01","close":9.9159},{"date":"2026-02-02","close":10.1426},{"date":"2026-02-03","close":9.8958},{"date":"2026-02-04","close":9.7113},{"date":"2026-02-05","close":8.2992},{"date":"2026-02-06","close":9.2744},{"date":"2026-02-07","close":9.2275},{"date":"2026-02-08","close":9.0895},{"date":"2026-02-09","close":9.048},{"date":"2026-02-10","close":8.7438},{"date":"2026-02-11","close":8.6302},{"date":"2026-02-12","close":8.8882},{"date":"2026-02-13","close":9.1469},{"date":"2026-02-14","close":9.5877},{"date":"2026-02-15","close":9.2859},{"date":"2026-02-16","close":9.2594},{"date":"2026-02-17","close":9.1388},{"date":"2026-02-18","close":8.8537},{"date":"2026-02-19","close":8.8962},{"date":"2026-02-20","close":9.1685},{"date":"2026-02-21","close":9.1209},{"date":"2026-02-22","close":8.8715},{"date":"2026-02-23","close":8.357},{"date":"2026-02-24","close":8.2951},{"date":"2026-02-25","close":9.4974},{"date":"2026-02-26","close":9.3044},{"date":"2026-02-27","close":8.96},{"date":"2026-02-28","close":9.1646},{"date":"2026-03-01","close":9.0309},{"date":"2026-03-02","close":9.1751},{"date":"2026-03-03","close":9.1788},{"date":"2026-03-04","close":9.4963},{"date":"2026-03-05","close":9.3838},{"date":"2026-03-06","close":9.0262},{"date":"2026-03-07","close":8.9062},{"date":"2026-03-08","close":8.8205},{"date":"2026-03-09","close":9.2509},{"date":"2026-03-10","close":9.532},{"date":"2026-03-11","close":9.5492},{"date":"2026-03-12","close":9.6776},{"date":"2026-03-13","close":9.7209},{"date":"2026-03-14","close":9.7207},{"date":"2026-03-15","close":9.9351},{"date":"2026-03-16","close":10.4891},{"date":"2026-03-17","close":10.1962},{"date":"2026-03-18","close":9.6755},{"date":"2026-03-19","close":9.4707},{"date":"2026-03-20","close":9.5662},{"date":"2026-03-21","close":9.2041},{"date":"2026-03-22","close":9.0185},{"date":"2026-03-23","close":9.5485},{"date":"2026-03-24","close":9.6118},{"date":"2026-03-25","close":9.671},{"date":"2026-03-26","close":9.1005},{"date":"2026-03-27","close":8.7874},{"date":"2026-03-28","close":8.7497},{"date":"2026-03-29","close":8.5957},{"date":"2026-03-30","close":8.7892},{"date":"2026-03-31","close":8.9093},{"date":"2026-04-01","close":9.1239},{"date":"2026-04-02","close":8.752},{"date":"2026-04-03","close":8.9119},{"date":"2026-04-04","close":8.9844},{"date":"2026-04-05","close":9.055},{"date":"2026-04-06","close":8.906},{"date":"2026-04-07","close":9.4749},{"date":"2026-04-08","close":9.056},{"date":"2026-04-09","close":9.3514},{"date":"2026-04-10","close":9.4047},{"date":"2026-04-11","close":9.3768},{"date":"2026-04-12","close":9.0334},{"date":"2026-04-13","close":9.6689},{"date":"2026-04-14","close":9.3073},{"date":"2026-04-15","close":9.433},{"date":"2026-04-16","close":9.7276},{"date":"2026-04-17","close":9.7413},{"date":"2026-04-18","close":9.3418},{"date":"2026-04-19","close":9.0102},{"date":"2026-04-20","close":9.2795},{"date":"2026-04-21","close":9.3868},{"date":"2026-04-22","close":9.3484},{"date":"2026-04-23","close":9.3922},{"date":"2026-04-24","close":9.3961},{"date":"2026-04-25","close":9.3659},{"date":"2026-04-26","close":9.4652},{"date":"2026-04-27","close":9.267},{"date":"2026-04-28","close":9.1738},{"date":"2026-04-29","close":9.1206},{"date":"2026-04-30","close":9.0881},{"date":"2026-05-01","close":9.0842},{"date":"2026-05-02","close":9.1807},{"date":"2026-05-03","close":9.0849},{"date":"2026-05-04","close":9.1706},{"date":"2026-05-05","close":9.404},{"date":"2026-05-06","close":9.612},{"date":"2026-05-07","close":9.5026},{"date":"2026-05-08","close":9.897},{"date":"2026-05-09","close":9.952},{"date":"2026-05-10","close":10.2316},{"date":"2026-05-11","close":10.1364},{"date":"2026-05-12","close":9.836},{"date":"2026-05-13","close":9.751},{"date":"2026-05-14","close":9.8967},{"date":"2026-05-15","close":9.5369},{"date":"2026-05-16","close":9.2909},{"date":"2026-05-17","close":9.18},{"date":"2026-05-18","close":9.2339},{"date":"2026-05-19","close":9.099},{"date":"2026-05-20","close":9.2832},{"date":"2026-05-21","close":9.4412},{"date":"2026-05-22","close":9.1466},{"date":"2026-05-23","close":9.3846},{"date":"2026-05-24","close":9.2071},{"date":"2026-05-25","close":9.3026},{"date":"2026-05-26","close":9.1302},{"date":"2026-05-27","close":9.0375},{"date":"2026-05-28","close":8.9128},{"date":"2026-05-29","close":8.8159},{"date":"2026-05-30","close":8.9237},{"date":"2026-05-31","close":8.9599},{"date":"2026-06-01","close":8.9159},{"date":"2026-06-02","close":8.1676},{"date":"2026-06-03","close":8.0504},{"date":"2026-06-04","close":7.6883},{"date":"2026-06-05","close":6.7078},{"date":"2026-06-06","close":6.6709},{"date":"2026-06-07","close":6.7961},{"date":"2026-06-08","close":6.7579},{"date":"2026-06-09","close":6.6396},{"date":"2026-06-10","close":6.3873},{"date":"2026-06-11","close":6.6402},{"date":"2026-06-12","close":6.5649},{"date":"2026-06-13","close":6.7155},{"date":"2026-06-14","close":6.7758},{"date":"2026-06-15","close":6.8372},{"date":"2026-06-16","close":6.8695},{"date":"2026-06-17","close":6.7515},{"date":"2026-06-18","close":6.307},{"date":"2026-06-19","close":5.9057},{"date":"2026-06-20","close":6.2334},{"date":"2026-06-21","close":6.106},{"date":"2026-06-22","close":6.2325},{"date":"2026-06-23","close":6.4857},{"date":"2026-06-24","close":6.4447},{"date":"2026-06-25","close":6.2219},{"date":"2026-06-26","close":6.5803},{"date":"2026-06-27","close":6.425},{"date":"2026-06-28","close":6.4428},{"date":"2026-06-29","close":6.663},{"date":"2026-06-30","close":6.5266},{"date":"2026-07-01","close":6.6629},{"date":"2026-07-02","close":6.7929},{"date":"2026-07-03","close":6.9463},{"date":"2026-07-04","close":6.9641},{"date":"2026-07-05","close":6.9173},{"date":"2026-07-06","close":6.9225},{"date":"2026-07-07","close":6.6891},{"date":"2026-07-08","close":6.4662},{"date":"2026-07-09","close":6.6829},{"date":"2026-07-10","close":6.7374},{"date":"2026-07-11","close":6.5526},{"date":"2026-07-12","close":6.402},{"date":"2026-07-13","close":6.4442},{"date":"2026-07-14","close":6.6971},{"date":"2026-07-15","close":6.6961},{"date":"2026-07-16","close":6.5065},{"date":"2026-07-17","close":6.5798},{"date":"2026-07-18","close":6.5716},{"date":"2026-07-19","close":6.4558},{"date":"2026-07-20","close":6.5762},{"date":"2026-07-21","close":6.5614},{"date":"2026-07-22","close":6.617},{"date":"2026-07-23","close":6.2617},{"date":"2026-07-24","close":6.2968},{"date":"2026-07-25","close":6.7653},{"date":"2026-07-26","close":6.7344},{"date":"2026-07-27","close":6.3961},{"date":"2026-07-28","close":6.5642},{"date":"2026-07-29","close":6.4207},{"date":"2026-07-30","close":6.4341},{"date":"2026-07-31","close":6.3782},{"date":"2026-08-01","close":6.1843},{"date":"2026-08-02","close":6.5415},{"date":"2026-08-03","close":6.5656},{"date":"2026-08-04","close":6.6819},{"date":"2026-08-05","close":6.6552},{"date":"2026-08-06","close":6.4302},{"date":"2026-08-07","close":6.4273},{"date":"2026-08-08","close":6.4769},{"date":"2026-08-09","close":6.4163},{"date":"2026-08-10","close":6.4317},{"date":"2026-08-11","close":6.3183},{"date":"2026-08-12","close":6.3153},{"date":"2026-08-13","close":6.4479},{"date":"2026-08-14","close":6.4692},{"date":"2026-08-15","close":6.3337},{"date":"2026-08-16","close":6.3218},{"date":"2026-08-17","close":6.3441},{"date":"2026-08-18","close":6.3312},{"date":"2026-08-19","close":6.7671},{"date":"2026-08-20","close":7.2986},{"date":"2026-08-21","close":7.8414},{"date":"2026-08-22","close":7.4994},{"date":"2026-08-23","close":7.6063},{"date":"2026-08-24","close":7.5371},{"date":"2026-08-25","close":7.3281},{"date":"2026-08-26","close":7.4457},{"date":"2026-08-27","close":7.5264},{"date":"2026-08-28","close":7.3052},{"date":"2026-08-29","close":7.3322},{"date":"2026-08-30","close":7.1129},{"date":"2026-08-31","close":7.2301},{"date":"2026-09-01","close":7.2195},{"date":"2026-09-02","close":7.1854},{"date":"2026-09-03","close":7.5181},{"date":"2026-09-04","close":7.3848},{"date":"2026-09-05","close":7.5943},{"date":"2026-09-06","close":7.9079},{"date":"2026-09-07","close":8.0866},{"date":"2026-09-08","close":8.005},{"date":"2026-09-09","close":7.7949},{"date":"2026-09-10","close":7.4288},{"date":"2026-09-11","close":7.4556},{"date":"2026-09-12","close":7.4008},{"date":"2026-09-13","close":7.2914},{"date":"2026-09-14","close":7.5613},{"date":"2026-09-15","close":7.2735},{"date":"2026-09-16","close":7.4724},{"date":"2026-09-17","close":7.6112},{"date":"2026-09-18","close":8.198},{"date":"2026-09-19","close":10.0862},{"date":"2026-09-20","close":11.3371},{"date":"2026-09-21","close":11.2279},{"date":"2026-09-22","close":11.2835},{"date":"2026-09-23","close":10.2688},{"date":"2026-09-24","close":10.1884},{"date":"2026-09-25","close":10.6523},{"date":"2026-09-26","close":10.8596},{"date":"2026-09-27","close":10.9112},{"date":"2026-09-28","close":10.5931},{"date":"2026-09-29","close":11.4356},{"date":"2026-09-30","close":10.9333},{"date":"2026-10-01","close":10.9994},{"date":"2026-10-02","close":10.8044},{"date":"2026-10-03","close":11.1237},{"date":"2026-10-04","close":11.1082},{"date":"2026-10-05","close":11.1413},{"date":"2026-10-06","close":11.6249},{"date":"2026-10-07","close":11.131},{"date":"2026-10-08","close":10.0766},{"date":"2026-10-09","close":10.3411},{"date":"2026-10-10","close":10.3561},{"date":"2026-10-11","close":10.9588},{"date":"2026-10-12","close":10.1411},{"date":"2026-10-13","close":10.2225},{"date":"2026-10-14","close":9.9938},{"date":"2026-10-15","close":10.0325},{"date":"2026-10-16","close":9.9468},{"date":"2026-10-17","close":9.7547},{"date":"2026-10-18","close":9.767},{"date":"2026-10-19","close":9.5983},{"date":"2026-10-20","close":9.7432},{"date":"2026-10-21","close":9.6484}],"price_analysis":{"current":9.648398399353027,"low_30d":9.302483558654785,"support":9.57,"high_30d":11.977535247802734,"change_1d":-1.0,"change_7d":-1.1,"change_30d":-14.5,"resistance":11.71,"position_in_range":13.0},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_crypto","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"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":"아발란체","phase":"above-fold","symbol_resolved":true}