{"status":"ok","report":{"price_analysis":{"current":7.91,"change_1d":-4.8,"change_7d":2.3,"change_30d":-16.4,"high_30d":11.23,"low_30d":7.26,"position_in_range":16.0,"support":7.66,"resistance":10.83},"summary":"Amprius Technologies Inc.(AMPX)은 Industrials 섹터 US 시장 종목입니다, 시가총액 11.17억. 현재가 $7.89, 전일 대비 -5.1%, 30일 -16.4%. ROE -4.0%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.0%로 적자 상태입니다. 시가총액 11.17억. 매출 1.09억, 영업이익 -1862.30만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":11.05,"roe":-4.04,"eps":-0.03,"revenue":109228000.0,"operating_income":-18623000.0,"net_income":-38404000.0,"market_cap":1120269570,"profit_margin":-35.16,"roa":-3.4,"operating_margin":-17.05,"gross_margin":27.27,"debt_ratio":0.0507577445954981,"total_assets":149183000.0,"total_equity":125636000.0,"total_debt":6377000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.53)가 시그널선(-0.44)을 하회합니다(데드크로스). 현재가가 SMA20(9)과 SMA60(10) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7~10 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":29.302325581395365,"macd":-0.5306411085018361,"macd_signal":-0.44022630876567237,"sma_20":8.8915,"sma_60":9.84,"bb_upper":10.445633520647439,"bb_lower":7.337366479352563,"atr_14":0.6117857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 11.02x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"C","percentile":74,"summary":"매출 +19.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.3,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":35.7,"unit":"%","percentile":77,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.0%","metrics":[{"name":"ROE","value":-4.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-17.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-35.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.3,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.4,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 7.2x, 순차입금비율 -0.5x","metrics":[{"name":"유동비율","value":7.17,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.54,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-28.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.73,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 11.02x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +19.3%"},"profitability":{"grade":"C","reason":"ROE -4.0%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.04,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-14.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.05,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":27.27,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-17.05,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-35.16,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 19% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":11.05,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":56.04,"pbr_5y_low":7.09,"pbr_5y_avg":24.85,"pbr_percentile":22.2,"per_5y_median":null,"pbr_5y_median":19.98,"history":[{"quarter":"2024-Q2","per":null,"pbr":7.09},{"quarter":"2024-Q3","per":null,"pbr":7.21},{"quarter":"2024-Q4","per":null,"pbr":14.66},{"quarter":"2025-Q1","per":null,"pbr":13.85},{"quarter":"2025-Q2","per":null,"pbr":19.98},{"quarter":"2025-Q3","per":null,"pbr":37.08},{"quarter":"2025-Q4","per":null,"pbr":27.64},{"quarter":"2026-Q1","per":null,"pbr":56.04},{"quarter":"2026-Q2","per":null,"pbr":40.12},{"quarter":"현재","per":null,"pbr":11.05}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"11.0배"},{"label":"ROE","value":"-4.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:51.631868+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.04039447292177401,"dividend_yield":null,"eps":-0.03,"revenue":34032000.0,"operating_income":-4298000.0,"net_income":-5075000.0,"market_cap":null,"profit_margin":-0.14912435354960038,"operating_margin":-0.12629290079924776,"roa":-0.03401862142469316,"gross_margin":0.27268453220498357,"total_equity":125636000.0,"total_assets":149183000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":28.31,"roe":-0.04611841263458059,"dividend_yield":null,"eps":-0.04,"revenue":28536000.0,"operating_income":-6687000.0,"net_income":-5046000.0,"market_cap":2869648000.0,"profit_margin":-0.17682926829268292,"operating_margin":-0.23433557611438183,"roa":-0.038582701247859064,"gross_margin":0.20114942528735633,"total_equity":109414000.0,"total_assets":130784000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.23494678033039543,"dividend_yield":null,"eps":-0.01,"revenue":25234000.0,"operating_income":-2946000.0,"net_income":-24391000.0,"market_cap":null,"profit_margin":-0.966592692399144,"operating_margin":-0.11674724577950385,"roa":-0.15546462193497396,"gross_margin":0.2364666719505429,"total_equity":103815000.0,"total_assets":156891000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.03771610202341267,"dividend_yield":null,"eps":-0.03,"revenue":21426000.0,"operating_income":-4692000.0,"net_income":-3892000.0,"market_cap":null,"profit_margin":-0.18164846448240454,"operating_margin":-0.2189862783534024,"roa":-0.024873459788332736,"gross_margin":0.1548585830299636,"total_equity":103192000.0,"total_assets":156472000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.08310068620032875,"dividend_yield":null,"eps":-0.05,"revenue":15067000.0,"operating_income":-6813000.0,"net_income":-6370000.0,"market_cap":null,"profit_margin":-0.4227782571182053,"operating_margin":-0.45218026149863944,"roa":-0.051771360765923556,"gross_margin":0.0889360854848344,"total_equity":76654000.0,"total_assets":123041000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.13311835899767033,"dividend_yield":null,"eps":-0.08,"revenue":11284000.0,"operating_income":-9671000.0,"net_income":-9371000.0,"market_cap":null,"profit_margin":-0.8304679191775965,"operating_margin":-0.8570542360864941,"roa":-0.07909885880207981,"gross_margin":-0.20923431407302376,"total_equity":70396000.0,"total_assets":118472000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.16435398433901427,"dividend_yield":null,"eps":-0.1,"revenue":10631000.0,"operating_income":-9896000.0,"net_income":-11418000.0,"market_cap":null,"profit_margin":-1.0740287837456495,"operating_margin":-0.9308625717242028,"roa":-0.09426625386996904,"gross_margin":-0.21192738218417834,"total_equity":69472000.0,"total_assets":121125000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.1937534598832122,"dividend_yield":null,"eps":-0.1,"revenue":7855000.0,"operating_income":-11253000.0,"net_income":-10850000.0,"market_cap":null,"profit_margin":-1.3812858052196053,"operating_margin":-1.4325907065563335,"roa":-0.10411968485802298,"gross_margin":-0.649395289624443,"total_equity":55999000.0,"total_assets":104207000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.1921878118810361,"dividend_yield":null,"eps":-0.13,"revenue":3345000.0,"operating_income":-12932000.0,"net_income":-12517000.0,"market_cap":null,"profit_margin":-3.742002989536622,"operating_margin":-3.8660687593423018,"roa":-0.1110066602222439,"gross_margin":-1.9524663677130045,"total_equity":65129000.0,"total_assets":112759000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.16494535747059313,"dividend_yield":null,"eps":-0.11,"revenue":2336000.0,"operating_income":-10319000.0,"net_income":-9886000.0,"market_cap":null,"profit_margin":-4.232020547945205,"operating_margin":-4.417380136986301,"roa":-0.09443388386332592,"gross_margin":-1.9028253424657535,"total_equity":59935000.0,"total_assets":104687000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.16277591973244146,"dividend_yield":null,"eps":-0.04968619869783434,"revenue":3944000.0,"operating_income":-9744000.0,"net_income":-9734000.0,"market_cap":null,"profit_margin":-2.468052738336714,"operating_margin":-2.4705882352941178,"roa":-0.09035048637409965,"gross_margin":-0.9835192697768763,"total_equity":59800000.0,"total_assets":107736000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.1291441085224162,"dividend_yield":null,"eps":-0.043346537840765274,"revenue":2798000.0,"operating_income":-9131000.0,"net_income":-8492000.0,"market_cap":null,"profit_margin":-3.035025017869907,"operating_margin":-3.2634024303073623,"roa":-0.0980430641343878,"gross_margin":-1.5182273052180129,"total_equity":65756000.0,"total_assets":86615000.0}],"current_price":7.91,"change_pct":-4.81,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-09-15","close":10.0},{"date":"2022-09-16","close":8.3},{"date":"2022-09-19","close":5.9},{"date":"2022-09-20","close":11.0},{"date":"2022-09-21","close":9.45},{"date":"2022-09-22","close":11.54},{"date":"2022-09-23","close":12.94},{"date":"2022-09-26","close":12.75},{"date":"2022-09-27","close":11.91},{"date":"2022-09-28","close":10.84},{"date":"2022-09-29","close":9.62},{"date":"2022-09-30","close":9.224},{"date":"2022-10-03","close":8.83},{"date":"2022-10-04","close":9.39},{"date":"2022-10-05","close":8.91},{"date":"2022-10-06","close":8.06},{"date":"2022-10-07","close":6.99},{"date":"2022-10-10","close":7.49},{"date":"2022-10-11","close":7.2},{"date":"2022-10-12","close":7.12},{"date":"2022-10-13","close":6.95},{"date":"2022-10-14","close":6.65},{"date":"2022-10-17","close":6.08},{"date":"2022-10-18","close":6.21},{"date":"2022-10-19","close":11.01},{"date":"2022-10-20","close":9.45},{"date":"2022-10-21","close":11.11},{"date":"2022-10-24","close":11.65},{"date":"2022-10-25","close":11.2},{"date":"2022-10-26","close":12.15},{"date":"2022-10-27","close":10.97},{"date":"2022-10-28","close":11.39},{"date":"2022-10-31","close":11.51},{"date":"2022-11-01","close":11.74},{"date":"2022-11-02","close":10.68},{"date":"2022-11-03","close":10.48},{"date":"2022-11-04","close":9.8},{"date":"2022-11-07","close":10.07},{"date":"2022-11-08","close":10.86},{"date":"2022-11-09","close":10.01},{"date":"2022-11-10","close":10.5},{"date":"2022-11-11","close":10.94},{"date":"2022-11-14","close":10.88},{"date":"2022-11-15","close":10.01},{"date":"2022-11-16","close":10.54},{"date":"2022-11-17","close":10.26},{"date":"2022-11-18","close":10.26},{"date":"2022-11-21","close":10.33},{"date":"2022-11-22","close":10.48},{"date":"2022-11-23","close":10.7},{"date":"2022-11-25","close":10.8},{"date":"2022-11-28","close":10.4},{"date":"2022-11-29","close":10.2},{"date":"2022-11-30","close":10.26},{"date":"2022-12-01","close":10.23},{"date":"2022-12-02","close":10.31},{"date":"2022-12-05","close":7.51},{"date":"2022-12-06","close":7.2},{"date":"2022-12-07","close":7.6},{"date":"2022-12-08","close":7.01},{"date":"2022-12-09","close":7.39},{"date":"2022-12-12","close":7.07},{"date":"2022-12-13","close":6.93},{"date":"2022-12-14","close":7.2},{"date":"2022-12-15","close":7.22},{"date":"2022-12-16","close":8.36},{"date":"2022-12-19","close":8.71},{"date":"2022-12-20","close":8.8},{"date":"2022-12-21","close":8.95},{"date":"2022-12-22","close":7.1},{"date":"2022-12-23","close":7.87},{"date":"2022-12-27","close":7.42},{"date":"2022-12-28","close":7.98},{"date":"2022-12-29","close":8.0},{"date":"2022-12-30","close":7.93},{"date":"2023-01-03","close":7.27},{"date":"2023-01-04","close":7.28},{"date":"2023-01-05","close":6.45},{"date":"2023-01-06","close":6.47},{"date":"2023-01-09","close":6.15},{"date":"2023-01-10","close":5.96},{"date":"2023-01-11","close":5.86},{"date":"2023-01-12","close":5.82},{"date":"2023-01-13","close":6.15},{"date":"2023-01-17","close":6.26},{"date":"2023-01-18","close":6.12},{"date":"2023-01-19","close":6.21},{"date":"2023-01-20","close":6.33},{"date":"2023-01-23","close":6.29},{"date":"2023-01-24","close":6.45},{"date":"2023-01-25","close":6.5},{"date":"2023-01-26","close":6.35},{"date":"2023-01-27","close":6.26},{"date":"2023-01-30","close":6.29},{"date":"2023-01-31","close":6.5},{"date":"2023-02-01","close":6.08},{"date":"2023-02-02","close":6.48},{"date":"2023-02-03","close":6.06},{"date":"2023-02-06","close":6.0},{"date":"2023-02-07","close":6.25},{"date":"2023-02-08","close":6.41},{"date":"2023-02-09","close":6.25},{"date":"2023-02-10","close":6.12},{"date":"2023-02-13","close":6.05},{"date":"2023-02-14","close":6.11},{"date":"2023-02-15","close":6.45},{"date":"2023-02-16","close":6.3},{"date":"2023-02-17","close":6.21},{"date":"2023-02-21","close":6.39},{"date":"2023-02-22","close":6.24},{"date":"2023-02-23","close":6.24},{"date":"2023-02-24","close":6.33},{"date":"2023-02-27","close":6.28},{"date":"2023-02-28","close":6.33},{"date":"2023-03-01","close":6.2},{"date":"2023-03-02","close":6.22},{"date":"2023-03-03","close":6.3},{"date":"2023-03-06","close":6.33},{"date":"2023-03-07","close":6.4},{"date":"2023-03-08","close":6.39},{"date":"2023-03-09","close":6.2},{"date":"2023-03-10","close":6.33},{"date":"2023-03-13","close":5.96},{"date":"2023-03-14","close":5.59},{"date":"2023-03-15","close":5.18},{"date":"2023-03-16","close":4.94},{"date":"2023-03-17","close":4.55},{"date":"2023-03-20","close":4.47},{"date":"2023-03-21","close":5.09},{"date":"2023-03-22","close":5.5},{"date":"2023-03-23","close":7.65},{"date":"2023-03-24","close":7.5},{"date":"2023-03-27","close":7.5},{"date":"2023-03-28","close":6.92},{"date":"2023-03-29","close":7.42},{"date":"2023-03-30","close":8.6},{"date":"2023-03-31","close":8.71},{"date":"2023-04-03","close":8.51},{"date":"2023-04-04","close":8.45},{"date":"2023-04-05","close":8.08},{"date":"2023-04-06","close":8.12},{"date":"2023-04-10","close":8.42},{"date":"2023-04-11","close":8.42},{"date":"2023-04-12","close":8.75},{"date":"2023-04-13","close":8.59},{"date":"2023-04-14","close":8.93},{"date":"2023-04-17","close":9.38},{"date":"2023-04-18","close":9.21},{"date":"2023-04-19","close":9.08},{"date":"2023-04-20","close":9.3},{"date":"2023-04-21","close":9.5},{"date":"2023-04-24","close":9.4},{"date":"2023-04-25","close":8.63},{"date":"2023-04-26","close":8.77},{"date":"2023-04-27","close":9.2},{"date":"2023-04-28","close":9.38},{"date":"2023-05-01","close":9.22},{"date":"2023-05-02","close":9.17},{"date":"2023-05-03","close":8.95},{"date":"2023-05-04","close":8.45},{"date":"2023-05-05","close":8.76},{"date":"2023-05-08","close":9.0},{"date":"2023-05-09","close":8.9},{"date":"2023-05-10","close":8.94},{"date":"2023-05-11","close":8.75},{"date":"2023-05-12","close":8.75},{"date":"2023-05-15","close":8.67},{"date":"2023-05-16","close":8.59},{"date":"2023-05-17","close":8.52},{"date":"2023-05-18","close":8.52},{"date":"2023-05-19","close":8.06},{"date":"2023-05-22","close":7.94},{"date":"2023-05-23","close":8.3},{"date":"2023-05-24","close":8.3},{"date":"2023-05-25","close":7.86},{"date":"2023-05-26","close":7.5},{"date":"2023-05-30","close":7.46},{"date":"2023-05-31","close":7.61},{"date":"2023-06-01","close":7.65},{"date":"2023-06-02","close":7.65},{"date":"2023-06-05","close":8.25},{"date":"2023-06-06","close":8.46},{"date":"2023-06-07","close":8.35},{"date":"2023-06-08","close":9.18},{"date":"2023-06-09","close":9.5},{"date":"2023-06-12","close":10.1},{"date":"2023-06-13","close":10.35},{"date":"2023-06-14","close":9.43},{"date":"2023-06-15","close":8.79},{"date":"2023-06-16","close":8.94},{"date":"2023-06-20","close":9.27},{"date":"2023-06-21","close":9.03},{"date":"2023-06-22","close":8.4},{"date":"2023-06-23","close":8.11},{"date":"2023-06-26","close":7.58},{"date":"2023-06-27","close":7.33},{"date":"2023-06-28","close":7.17},{"date":"2023-06-29","close":7.25},{"date":"2023-06-30","close":7.18},{"date":"2023-07-03","close":6.98},{"date":"2023-07-05","close":7.09},{"date":"2023-07-06","close":6.89},{"date":"2023-07-07","close":7.13},{"date":"2023-07-10","close":7.54},{"date":"2023-07-11","close":7.75},{"date":"2023-07-12","close":7.95},{"date":"2023-07-13","close":8.19},{"date":"2023-07-14","close":7.84},{"date":"2023-07-17","close":8.04},{"date":"2023-07-18","close":7.99},{"date":"2023-07-19","close":7.98},{"date":"2023-07-20","close":7.64},{"date":"2023-07-21","close":7.63},{"date":"2023-07-24","close":7.88},{"date":"2023-07-25","close":7.35},{"date":"2023-07-26","close":7.41},{"date":"2023-07-27","close":7.18},{"date":"2023-07-28","close":7.39},{"date":"2023-07-31","close":7.51},{"date":"2023-08-01","close":7.34},{"date":"2023-08-02","close":7.28},{"date":"2023-08-03","close":7.29},{"date":"2023-08-04","close":6.99},{"date":"2023-08-07","close":6.99},{"date":"2023-08-08","close":7.02},{"date":"2023-08-09","close":6.74},{"date":"2023-08-10","close":6.63},{"date":"2023-08-11","close":6.04},{"date":"2023-08-14","close":5.95},{"date":"2023-08-15","close":5.95},{"date":"2023-08-16","close":5.87},{"date":"2023-08-17","close":5.63},{"date":"2023-08-18","close":5.54},{"date":"2023-08-21","close":4.99},{"date":"2023-08-22","close":4.96},{"date":"2023-08-23","close":4.87},{"date":"2023-08-24","close":4.65},{"date":"2023-08-25","close":4.59},{"date":"2023-08-28","close":4.53},{"date":"2023-08-29","close":4.64},{"date":"2023-08-30","close":4.72},{"date":"2023-08-31","close":4.92},{"date":"2023-09-01","close":4.72},{"date":"2023-09-05","close":4.82},{"date":"2023-09-06","close":4.41},{"date":"2023-09-07","close":3.69},{"date":"2023-09-08","close":3.48},{"date":"2023-09-11","close":3.52},{"date":"2023-09-12","close":4.04},{"date":"2023-09-13","close":3.98},{"date":"2023-09-14","close":3.66},{"date":"2023-09-15","close":3.95},{"date":"2023-09-18","close":5.03},{"date":"2023-09-19","close":4.31},{"date":"2023-09-20","close":4.3},{"date":"2023-09-21","close":3.96},{"date":"2023-09-22","close":4.49},{"date":"2023-09-25","close":4.48},{"date":"2023-09-26","close":4.48},{"date":"2023-09-27","close":4.76},{"date":"2023-09-28","close":4.6},{"date":"2023-09-29","close":4.74},{"date":"2023-10-02","close":4.69},{"date":"2023-10-03","close":5.03},{"date":"2023-10-04","close":4.44},{"date":"2023-10-05","close":4.52},{"date":"2023-10-06","close":4.49},{"date":"2023-10-09","close":4.32},{"date":"2023-10-10","close":4.4},{"date":"2023-10-11","close":4.08},{"date":"2023-10-12","close":3.74},{"date":"2023-10-13","close":3.49},{"date":"2023-10-16","close":3.42},{"date":"2023-10-17","close":3.45},{"date":"2023-10-18","close":3.49},{"date":"2023-10-19","close":3.37},{"date":"2023-10-20","close":3.22},{"date":"2023-10-23","close":3.1},{"date":"2023-10-24","close":2.67},{"date":"2023-10-25","close":3.0},{"date":"2023-10-26","close":2.7},{"date":"2023-10-27","close":2.8},{"date":"2023-10-30","close":2.78},{"date":"2023-10-31","close":2.91},{"date":"2023-11-01","close":2.98},{"date":"2023-11-02","close":3.45},{"date":"2023-11-03","close":3.35},{"date":"2023-11-06","close":3.42},{"date":"2023-11-07","close":3.3},{"date":"2023-11-08","close":3.08},{"date":"2023-11-09","close":2.73},{"date":"2023-11-10","close":3.21},{"date":"2023-11-13","close":3.23},{"date":"2023-11-14","close":3.25},{"date":"2023-11-15","close":3.6},{"date":"2023-11-16","close":3.6},{"date":"2023-11-17","close":3.93},{"date":"2023-11-20","close":3.8},{"date":"2023-11-21","close":3.9},{"date":"2023-11-22","close":4.08},{"date":"2023-11-24","close":4.51},{"date":"2023-11-27","close":3.96},{"date":"2023-11-28","close":3.59},{"date":"2023-11-29","close":4.13},{"date":"2023-11-30","close":4.11},{"date":"2023-12-01","close":4.23},{"date":"2023-12-04","close":4.45},{"date":"2023-12-05","close":4.18},{"date":"2023-12-06","close":4.02},{"date":"2023-12-07","close":3.86},{"date":"2023-12-08","close":4.07},{"date":"2023-12-11","close":4.0},{"date":"2023-12-12","close":3.79},{"date":"2023-12-13","close":3.7},{"date":"2023-12-14","close":3.54},{"date":"2023-12-15","close":3.48},{"date":"2023-12-18","close":3.63},{"date":"2023-12-19","close":3.67},{"date":"2023-12-20","close":3.61},{"date":"2023-12-21","close":3.74},{"date":"2023-12-22","close":3.78},{"date":"2023-12-26","close":4.03},{"date":"2023-12-27","close":4.79},{"date":"2023-12-28","close":5.63},{"date":"2023-12-29","close":5.29},{"date":"2024-01-02","close":4.0},{"date":"2024-01-03","close":4.45},{"date":"2024-01-04","close":4.77},{"date":"2024-01-05","close":4.6},{"date":"2024-01-08","close":4.65},{"date":"2024-01-09","close":4.55},{"date":"2024-01-10","close":4.39},{"date":"2024-01-11","close":4.53},{"date":"2024-01-12","close":5.0},{"date":"2024-01-16","close":4.69},{"date":"2024-01-17","close":4.86},{"date":"2024-01-18","close":4.55},{"date":"2024-01-19","close":4.32},{"date":"2024-01-22","close":4.43},{"date":"2024-01-23","close":4.47},{"date":"2024-01-24","close":4.31},{"date":"2024-01-25","close":4.16},{"date":"2024-01-26","close":4.12},{"date":"2024-01-29","close":4.24},{"date":"2024-01-30","close":4.19},{"date":"2024-01-31","close":4.09},{"date":"2024-02-01","close":4.14},{"date":"2024-02-02","close":4.07},{"date":"2024-02-05","close":4.05},{"date":"2024-02-06","close":4.55},{"date":"2024-02-07","close":4.41},{"date":"2024-02-08","close":4.3},{"date":"2024-02-09","close":4.14},{"date":"2024-02-12","close":4.05},{"date":"2024-02-13","close":3.9},{"date":"2024-02-14","close":4.0},{"date":"2024-02-15","close":3.95},{"date":"2024-02-16","close":3.99},{"date":"2024-02-20","close":3.93},{"date":"2024-02-21","close":3.69},{"date":"2024-02-22","close":3.52},{"date":"2024-02-23","close":3.38},{"date":"2024-02-26","close":3.3},{"date":"2024-02-27","close":3.37},{"date":"2024-02-28","close":3.22},{"date":"2024-02-29","close":3.25},{"date":"2024-03-01","close":3.09},{"date":"2024-03-04","close":2.93},{"date":"2024-03-05","close":2.91},{"date":"2024-03-06","close":2.72},{"date":"2024-03-07","close":2.72},{"date":"2024-03-08","close":2.66},{"date":"2024-03-11","close":2.95},{"date":"2024-03-12","close":2.84},{"date":"2024-03-13","close":2.87},{"date":"2024-03-14","close":2.78},{"date":"2024-03-15","close":2.83},{"date":"2024-03-18","close":2.8},{"date":"2024-03-19","close":2.7},{"date":"2024-03-20","close":2.91},{"date":"2024-03-21","close":2.96},{"date":"2024-03-22","close":2.76},{"date":"2024-03-25","close":2.56},{"date":"2024-03-26","close":2.56},{"date":"2024-03-27","close":2.64},{"date":"2024-03-28","close":2.65},{"date":"2024-04-01","close":2.59},{"date":"2024-04-02","close":2.38},{"date":"2024-04-03","close":2.29},{"date":"2024-04-04","close":2.15},{"date":"2024-04-05","close":2.04},{"date":"2024-04-08","close":2.11},{"date":"2024-04-09","close":2.03},{"date":"2024-04-10","close":1.84},{"date":"2024-04-11","close":1.95},{"date":"2024-04-12","close":1.88},{"date":"2024-04-15","close":1.78},{"date":"2024-04-16","close":1.69},{"date":"2024-04-17","close":1.73},{"date":"2024-04-18","close":1.76},{"date":"2024-04-19","close":1.76},{"date":"2024-04-22","close":1.69},{"date":"2024-04-23","close":1.75},{"date":"2024-04-24","close":1.65},{"date":"2024-04-25","close":1.61},{"date":"2024-04-26","close":1.74},{"date":"2024-04-29","close":1.88},{"date":"2024-04-30","close":1.87},{"date":"2024-05-01","close":2.01},{"date":"2024-05-02","close":2.16},{"date":"2024-05-03","close":2.19},{"date":"2024-05-06","close":2.33},{"date":"2024-05-07","close":2.07},{"date":"2024-05-08","close":2.16},{"date":"2024-05-09","close":2.22},{"date":"2024-05-10","close":1.97},{"date":"2024-05-13","close":1.42},{"date":"2024-05-14","close":1.3},{"date":"2024-05-15","close":1.32},{"date":"2024-05-16","close":1.3},{"date":"2024-05-17","close":1.37},{"date":"2024-05-20","close":1.42},{"date":"2024-05-21","close":1.33},{"date":"2024-05-22","close":1.46},{"date":"2024-05-23","close":1.4},{"date":"2024-05-24","close":1.45},{"date":"2024-05-28","close":1.4},{"date":"2024-05-29","close":1.44},{"date":"2024-05-30","close":1.56},{"date":"2024-05-31","close":1.39},{"date":"2024-06-03","close":1.38},{"date":"2024-06-04","close":1.32},{"date":"2024-06-05","close":1.39},{"date":"2024-06-06","close":1.35},{"date":"2024-06-07","close":1.36},{"date":"2024-06-10","close":1.32},{"date":"2024-06-11","close":1.32},{"date":"2024-06-12","close":1.28},{"date":"2024-06-13","close":1.25},{"date":"2024-06-14","close":1.09},{"date":"2024-06-17","close":1.16},{"date":"2024-06-18","close":1.09},{"date":"2024-06-20","close":1.23},{"date":"2024-06-21","close":1.23},{"date":"2024-06-24","close":1.25},{"date":"2024-06-25","close":1.24},{"date":"2024-06-26","close":1.2},{"date":"2024-06-27","close":1.22},{"date":"2024-06-28","close":1.27},{"date":"2024-07-01","close":1.24},{"date":"2024-07-02","close":1.23},{"date":"2024-07-03","close":1.25},{"date":"2024-07-05","close":1.3},{"date":"2024-07-08","close":1.29},{"date":"2024-07-09","close":1.25},{"date":"2024-07-10","close":1.27},{"date":"2024-07-11","close":1.37},{"date":"2024-07-12","close":1.38},{"date":"2024-07-15","close":1.38},{"date":"2024-07-16","close":1.44},{"date":"2024-07-17","close":1.33},{"date":"2024-07-18","close":1.28},{"date":"2024-07-19","close":1.28},{"date":"2024-07-22","close":1.32},{"date":"2024-07-23","close":1.28},{"date":"2024-07-24","close":1.2},{"date":"2024-07-25","close":1.2},{"date":"2024-07-26","close":1.19},{"date":"2024-07-29","close":1.19},{"date":"2024-07-30","close":1.2},{"date":"2024-07-31","close":1.2},{"date":"2024-08-01","close":1.2},{"date":"2024-08-02","close":1.24},{"date":"2024-08-05","close":1.14},{"date":"2024-08-06","close":1.11},{"date":"2024-08-07","close":1.06},{"date":"2024-08-08","close":1.21},{"date":"2024-08-09","close":1.09},{"date":"2024-08-12","close":1.04},{"date":"2024-08-13","close":1.06},{"date":"2024-08-14","close":1.05},{"date":"2024-08-15","close":1.11},{"date":"2024-08-16","close":1.13},{"date":"2024-08-19","close":1.1},{"date":"2024-08-20","close":1.07},{"date":"2024-08-21","close":1.08},{"date":"2024-08-22","close":1.07},{"date":"2024-08-23","close":1.14},{"date":"2024-08-26","close":1.15},{"date":"2024-08-27","close":1.13},{"date":"2024-08-28","close":1.06},{"date":"2024-08-29","close":1.11},{"date":"2024-08-30","close":1.07},{"date":"2024-09-03","close":0.986},{"date":"2024-09-04","close":0.907},{"date":"2024-09-05","close":0.821},{"date":"2024-09-06","close":0.713},{"date":"2024-09-09","close":0.755},{"date":"2024-09-10","close":0.795},{"date":"2024-09-11","close":0.881},{"date":"2024-09-12","close":0.86},{"date":"2024-09-13","close":0.89},{"date":"2024-09-16","close":0.869},{"date":"2024-09-17","close":0.865},{"date":"2024-09-18","close":0.81},{"date":"2024-09-19","close":0.875},{"date":"2024-09-20","close":0.889},{"date":"2024-09-23","close":1.13},{"date":"2024-09-24","close":0.951},{"date":"2024-09-25","close":0.86},{"date":"2024-09-26","close":0.931},{"date":"2024-09-27","close":1.11},{"date":"2024-09-30","close":1.11},{"date":"2024-10-01","close":1.02},{"date":"2024-10-02","close":1.0},{"date":"2024-10-03","close":1.06},{"date":"2024-10-04","close":1.22},{"date":"2024-10-07","close":1.33},{"date":"2024-10-08","close":1.23},{"date":"2024-10-09","close":1.2},{"date":"2024-10-10","close":1.15},{"date":"2024-10-11","close":1.35},{"date":"2024-10-14","close":1.37},{"date":"2024-10-15","close":1.27},{"date":"2024-10-16","close":1.33},{"date":"2024-10-17","close":1.3},{"date":"2024-10-18","close":1.4},{"date":"2024-10-21","close":1.54},{"date":"2024-10-22","close":1.6},{"date":"2024-10-23","close":1.54},{"date":"2024-10-24","close":1.45},{"date":"2024-10-25","close":1.37},{"date":"2024-10-28","close":1.39},{"date":"2024-10-29","close":1.5},{"date":"2024-10-30","close":1.51},{"date":"2024-10-31","close":1.35},{"date":"2024-11-01","close":1.32},{"date":"2024-11-04","close":1.19},{"date":"2024-11-05","close":1.28},{"date":"2024-11-06","close":1.26},{"date":"2024-11-07","close":1.3},{"date":"2024-11-08","close":1.73},{"date":"2024-11-11","close":2.45},{"date":"2024-11-12","close":2.51},{"date":"2024-11-13","close":2.34},{"date":"2024-11-14","close":2.23},{"date":"2024-11-15","close":2.12},{"date":"2024-11-18","close":1.93},{"date":"2024-11-19","close":2.07},{"date":"2024-11-20","close":1.93},{"date":"2024-11-21","close":1.98},{"date":"2024-11-22","close":1.94},{"date":"2024-11-25","close":2.04},{"date":"2024-11-26","close":1.98},{"date":"2024-11-27","close":1.96},{"date":"2024-11-29","close":2.14},{"date":"2024-12-02","close":2.47},{"date":"2024-12-03","close":2.34},{"date":"2024-12-04","close":2.17},{"date":"2024-12-05","close":2.09},{"date":"2024-12-06","close":2.05},{"date":"2024-12-09","close":2.21},{"date":"2024-12-10","close":1.95},{"date":"2024-12-11","close":1.93},{"date":"2024-12-12","close":1.77},{"date":"2024-12-13","close":1.71},{"date":"2024-12-16","close":1.72},{"date":"2024-12-17","close":1.76},{"date":"2024-12-18","close":1.66},{"date":"2024-12-19","close":1.7},{"date":"2024-12-20","close":1.82},{"date":"2024-12-23","close":1.9},{"date":"2024-12-24","close":1.9},{"date":"2024-12-26","close":2.37},{"date":"2024-12-27","close":2.36},{"date":"2024-12-30","close":2.98},{"date":"2024-12-31","close":2.8},{"date":"2025-01-02","close":2.86},{"date":"2025-01-03","close":3.28},{"date":"2025-01-06","close":3.84},{"date":"2025-01-07","close":3.54},{"date":"2025-01-08","close":3.03},{"date":"2025-01-10","close":3.59},{"date":"2025-01-13","close":3.25},{"date":"2025-01-14","close":3.41},{"date":"2025-01-15","close":3.32},{"date":"2025-01-16","close":3.53},{"date":"2025-01-17","close":3.36},{"date":"2025-01-21","close":3.28},{"date":"2025-01-22","close":3.46},{"date":"2025-01-23","close":3.37},{"date":"2025-01-24","close":3.64},{"date":"2025-01-27","close":3.08},{"date":"2025-01-28","close":3.26},{"date":"2025-01-29","close":3.18},{"date":"2025-01-30","close":3.34},{"date":"2025-01-31","close":3.33},{"date":"2025-02-03","close":3.2},{"date":"2025-02-04","close":3.2},{"date":"2025-02-05","close":3.15},{"date":"2025-02-06","close":3.41},{"date":"2025-02-07","close":3.61},{"date":"2025-02-10","close":3.63},{"date":"2025-02-11","close":3.34},{"date":"2025-02-12","close":3.35},{"date":"2025-02-13","close":3.42},{"date":"2025-02-14","close":3.39},{"date":"2025-02-18","close":3.38},{"date":"2025-02-19","close":3.36},{"date":"2025-02-20","close":3.32},{"date":"2025-02-21","close":3.0},{"date":"2025-02-24","close":2.79},{"date":"2025-02-25","close":2.52},{"date":"2025-02-26","close":2.77},{"date":"2025-02-27","close":2.54},{"date":"2025-02-28","close":2.55},{"date":"2025-03-03","close":2.34},{"date":"2025-03-04","close":2.22},{"date":"2025-03-05","close":2.07},{"date":"2025-03-06","close":1.99},{"date":"2025-03-07","close":2.0},{"date":"2025-03-10","close":1.83},{"date":"2025-03-11","close":1.78},{"date":"2025-03-12","close":1.88},{"date":"2025-03-13","close":1.79},{"date":"2025-03-14","close":2.04},{"date":"2025-03-17","close":2.23},{"date":"2025-03-18","close":2.23},{"date":"2025-03-19","close":2.2},{"date":"2025-03-20","close":2.31},{"date":"2025-03-21","close":3.11},{"date":"2025-03-24","close":3.3},{"date":"2025-03-25","close":3.3},{"date":"2025-03-26","close":3.06},{"date":"2025-03-27","close":2.95},{"date":"2025-03-28","close":2.81},{"date":"2025-03-31","close":2.68},{"date":"2025-04-01","close":2.58},{"date":"2025-04-02","close":2.76},{"date":"2025-04-03","close":2.54},{"date":"2025-04-04","close":2.38},{"date":"2025-04-07","close":2.44},{"date":"2025-04-08","close":2.12},{"date":"2025-04-09","close":2.54},{"date":"2025-04-10","close":2.34},{"date":"2025-04-11","close":2.43},{"date":"2025-04-14","close":2.41},{"date":"2025-04-15","close":2.44},{"date":"2025-04-16","close":2.25},{"date":"2025-04-17","close":2.14},{"date":"2025-04-21","close":2.07},{"date":"2025-04-22","close":2.17},{"date":"2025-04-23","close":2.34},{"date":"2025-04-24","close":2.49},{"date":"2025-04-25","close":2.56},{"date":"2025-04-28","close":2.54},{"date":"2025-04-29","close":2.22},{"date":"2025-04-30","close":2.16},{"date":"2025-05-01","close":2.19},{"date":"2025-05-02","close":2.35},{"date":"2025-05-05","close":2.28},{"date":"2025-05-06","close":2.32},{"date":"2025-05-07","close":2.36},{"date":"2025-05-08","close":2.49},{"date":"2025-05-09","close":2.47},{"date":"2025-05-12","close":2.74},{"date":"2025-05-13","close":2.87},{"date":"2025-05-14","close":2.83},{"date":"2025-05-15","close":2.73},{"date":"2025-05-16","close":2.72},{"date":"2025-05-19","close":2.62},{"date":"2025-05-20","close":2.55},{"date":"2025-05-21","close":2.42},{"date":"2025-05-22","close":2.52},{"date":"2025-05-23","close":2.71},{"date":"2025-05-27","close":2.81},{"date":"2025-05-28","close":2.98},{"date":"2025-05-29","close":2.83},{"date":"2025-05-30","close":2.69},{"date":"2025-06-02","close":2.64},{"date":"2025-06-03","close":2.65},{"date":"2025-06-04","close":2.74},{"date":"2025-06-05","close":2.63},{"date":"2025-06-06","close":2.9},{"date":"2025-06-09","close":3.15},{"date":"2025-06-10","close":3.13},{"date":"2025-06-11","close":3.34},{"date":"2025-06-12","close":3.94},{"date":"2025-06-13","close":3.82},{"date":"2025-06-16","close":4.08},{"date":"2025-06-17","close":3.78},{"date":"2025-06-18","close":3.77},{"date":"2025-06-20","close":3.84},{"date":"2025-06-23","close":3.45},{"date":"2025-06-24","close":3.79},{"date":"2025-06-25","close":3.78},{"date":"2025-06-26","close":4.27},{"date":"2025-06-27","close":4.07},{"date":"2025-06-30","close":4.21},{"date":"2025-07-01","close":3.91},{"date":"2025-07-02","close":4.38},{"date":"2025-07-03","close":4.68},{"date":"2025-07-07","close":4.94},{"date":"2025-07-08","close":5.53},{"date":"2025-07-09","close":5.96},{"date":"2025-07-10","close":6.5},{"date":"2025-07-11","close":6.44},{"date":"2025-07-14","close":6.73},{"date":"2025-07-15","close":7.49},{"date":"2025-07-16","close":7.45},{"date":"2025-07-17","close":8.06},{"date":"2025-07-18","close":8.66},{"date":"2025-07-21","close":8.38},{"date":"2025-07-22","close":8.19},{"date":"2025-07-23","close":8.03},{"date":"2025-07-24","close":8.29},{"date":"2025-07-25","close":8.2},{"date":"2025-07-28","close":8.29},{"date":"2025-07-29","close":7.14},{"date":"2025-07-30","close":7.01},{"date":"2025-07-31","close":6.93},{"date":"2025-08-01","close":6.36},{"date":"2025-08-04","close":7.54},{"date":"2025-08-05","close":8.32},{"date":"2025-08-06","close":7.9},{"date":"2025-08-07","close":7.72},{"date":"2025-08-08","close":8.06},{"date":"2025-08-11","close":7.69},{"date":"2025-08-12","close":7.76},{"date":"2025-08-13","close":7.67},{"date":"2025-08-14","close":7.44},{"date":"2025-08-15","close":7.11},{"date":"2025-08-18","close":7.21},{"date":"2025-08-19","close":6.74},{"date":"2025-08-20","close":6.74},{"date":"2025-08-21","close":6.79},{"date":"2025-08-22","close":7.17},{"date":"2025-08-25","close":7.68},{"date":"2025-08-26","close":7.81},{"date":"2025-08-27","close":7.3},{"date":"2025-08-28","close":7.38},{"date":"2025-08-29","close":7.09},{"date":"2025-09-02","close":7.32},{"date":"2025-09-03","close":7.09},{"date":"2025-09-04","close":6.93},{"date":"2025-09-05","close":7.11},{"date":"2025-09-08","close":7.69},{"date":"2025-09-09","close":7.82},{"date":"2025-09-10","close":7.37},{"date":"2025-09-11","close":8.14},{"date":"2025-09-12","close":8.13},{"date":"2025-09-15","close":8.37},{"date":"2025-09-16","close":9.14},{"date":"2025-09-17","close":10.39},{"date":"2025-09-18","close":11.47},{"date":"2025-09-19","close":11.77},{"date":"2025-09-22","close":12.06},{"date":"2025-09-23","close":11.69},{"date":"2025-09-24","close":11.09},{"date":"2025-09-25","close":11.07},{"date":"2025-09-26","close":10.93},{"date":"2025-09-29","close":10.67},{"date":"2025-09-30","close":10.52},{"date":"2025-10-01","close":12.04},{"date":"2025-10-02","close":12.49},{"date":"2025-10-03","close":12.74},{"date":"2025-10-06","close":13.44},{"date":"2025-10-07","close":12.67},{"date":"2025-10-08","close":12.42},{"date":"2025-10-09","close":12.81},{"date":"2025-10-10","close":11.93},{"date":"2025-10-13","close":12.9},{"date":"2025-10-14","close":13.25},{"date":"2025-10-15","close":14.61},{"date":"2025-10-16","close":12.78},{"date":"2025-10-17","close":11.84},{"date":"2025-10-20","close":13.53},{"date":"2025-10-21","close":12.21},{"date":"2025-10-22","close":11.39},{"date":"2025-10-23","close":11.66},{"date":"2025-10-24","close":12.89},{"date":"2025-10-27","close":12.63},{"date":"2025-10-28","close":11.9},{"date":"2025-10-29","close":12.5},{"date":"2025-10-30","close":12.29},{"date":"2025-10-31","close":14.09},{"date":"2025-11-03","close":13.56},{"date":"2025-11-04","close":12.1},{"date":"2025-11-05","close":13.04},{"date":"2025-11-06","close":11.26},{"date":"2025-11-07","close":12.73},{"date":"2025-11-10","close":13.59},{"date":"2025-11-11","close":12.92},{"date":"2025-11-12","close":12.37},{"date":"2025-11-13","close":11.72},{"date":"2025-11-14","close":11.29},{"date":"2025-11-17","close":10.43},{"date":"2025-11-18","close":10.67},{"date":"2025-11-19","close":10.81},{"date":"2025-11-20","close":10.3},{"date":"2025-11-21","close":10.11},{"date":"2025-11-24","close":10.8},{"date":"2025-11-25","close":10.73},{"date":"2025-11-26","close":10.81},{"date":"2025-11-28","close":11.32},{"date":"2025-12-01","close":10.61},{"date":"2025-12-02","close":10.86},{"date":"2025-12-03","close":11.52},{"date":"2025-12-04","close":12.22},{"date":"2025-12-05","close":12.18},{"date":"2025-12-08","close":11.8},{"date":"2025-12-09","close":11.7},{"date":"2025-12-10","close":11.04},{"date":"2025-12-11","close":11.44},{"date":"2025-12-12","close":10.91},{"date":"2025-12-15","close":10.05},{"date":"2025-12-16","close":10.28},{"date":"2025-12-17","close":8.78},{"date":"2025-12-18","close":9.15},{"date":"2025-12-19","close":9.35},{"date":"2025-12-22","close":9.07},{"date":"2025-12-23","close":8.72},{"date":"2025-12-24","close":8.53},{"date":"2025-12-26","close":8.27},{"date":"2025-12-29","close":7.92},{"date":"2025-12-30","close":7.83},{"date":"2025-12-31","close":7.89},{"date":"2026-01-02","close":8.74},{"date":"2026-01-05","close":9.21},{"date":"2026-01-06","close":9.19},{"date":"2026-01-07","close":8.9},{"date":"2026-01-08","close":9.24},{"date":"2026-01-09","close":9.48},{"date":"2026-01-12","close":10.01},{"date":"2026-01-13","close":9.67},{"date":"2026-01-14","close":10.36},{"date":"2026-01-15","close":10.15},{"date":"2026-01-16","close":11.0},{"date":"2026-01-20","close":11.17},{"date":"2026-01-21","close":11.27},{"date":"2026-01-22","close":11.95},{"date":"2026-01-23","close":11.17},{"date":"2026-01-26","close":10.9},{"date":"2026-01-27","close":11.58},{"date":"2026-01-28","close":11.98},{"date":"2026-01-29","close":13.58},{"date":"2026-01-30","close":12.44},{"date":"2026-02-02","close":13.15},{"date":"2026-02-03","close":14.68},{"date":"2026-02-04","close":12.4},{"date":"2026-02-05","close":10.58},{"date":"2026-02-06","close":12.24},{"date":"2026-02-09","close":12.49},{"date":"2026-02-10","close":11.55},{"date":"2026-02-11","close":11.11},{"date":"2026-02-12","close":10.19},{"date":"2026-02-13","close":9.97},{"date":"2026-02-17","close":9.77},{"date":"2026-02-18","close":9.91},{"date":"2026-02-19","close":10.35},{"date":"2026-02-20","close":9.52},{"date":"2026-02-23","close":10.2},{"date":"2026-02-24","close":10.8},{"date":"2026-02-25","close":11.06},{"date":"2026-02-26","close":11.52},{"date":"2026-02-27","close":10.73},{"date":"2026-03-02","close":11.59},{"date":"2026-03-03","close":11.63},{"date":"2026-03-04","close":12.55},{"date":"2026-03-05","close":14.89},{"date":"2026-03-06","close":16.33},{"date":"2026-03-09","close":17.72},{"date":"2026-03-10","close":18.0},{"date":"2026-03-11","close":18.59},{"date":"2026-03-12","close":18.29},{"date":"2026-03-13","close":17.95},{"date":"2026-03-16","close":18.69},{"date":"2026-03-17","close":19.38},{"date":"2026-03-18","close":18.9},{"date":"2026-03-19","close":19.11},{"date":"2026-03-20","close":18.2},{"date":"2026-03-23","close":18.68},{"date":"2026-03-24","close":17.76},{"date":"2026-03-25","close":17.93},{"date":"2026-03-26","close":17.16},{"date":"2026-03-27","close":16.12},{"date":"2026-03-30","close":14.72},{"date":"2026-03-31","close":16.86},{"date":"2026-04-01","close":15.52},{"date":"2026-04-02","close":16.0},{"date":"2026-04-06","close":17.56},{"date":"2026-04-07","close":16.7},{"date":"2026-04-08","close":16.92},{"date":"2026-04-09","close":16.15},{"date":"2026-04-10","close":17.22},{"date":"2026-04-13","close":18.39},{"date":"2026-04-14","close":17.89},{"date":"2026-04-15","close":18.3},{"date":"2026-04-16","close":19.13},{"date":"2026-04-17","close":18.67},{"date":"2026-04-20","close":19.61},{"date":"2026-04-21","close":21.43},{"date":"2026-04-22","close":22.69},{"date":"2026-04-23","close":21.73},{"date":"2026-04-24","close":20.66},{"date":"2026-04-27","close":21.42},{"date":"2026-04-28","close":19.69},{"date":"2026-04-29","close":20.34},{"date":"2026-04-30","close":21.06},{"date":"2026-05-01","close":20.87},{"date":"2026-05-04","close":20.38},{"date":"2026-05-05","close":21.4},{"date":"2026-05-06","close":22.19},{"date":"2026-05-07","close":16.11},{"date":"2026-05-08","close":16.7},{"date":"2026-05-11","close":17.68},{"date":"2026-05-12","close":18.83},{"date":"2026-05-13","close":17.52},{"date":"2026-05-14","close":17.87},{"date":"2026-05-15","close":16.85},{"date":"2026-05-18","close":15.87},{"date":"2026-05-19","close":15.48},{"date":"2026-05-20","close":15.07},{"date":"2026-05-21","close":15.3},{"date":"2026-05-22","close":16.03},{"date":"2026-05-26","close":17.83},{"date":"2026-05-27","close":17.16},{"date":"2026-05-28","close":20.85},{"date":"2026-05-29","close":20.28},{"date":"2026-06-01","close":21.75},{"date":"2026-06-02","close":22.91},{"date":"2026-06-03","close":21.74},{"date":"2026-06-04","close":22.54},{"date":"2026-06-05","close":19.69},{"date":"2026-06-08","close":18.83},{"date":"2026-06-09","close":17.42},{"date":"2026-06-10","close":16.43},{"date":"2026-06-11","close":17.1},{"date":"2026-06-12","close":16.31},{"date":"2026-06-15","close":16.82},{"date":"2026-06-16","close":15.49},{"date":"2026-06-17","close":15.0},{"date":"2026-06-18","close":16.17},{"date":"2026-06-22","close":15.65},{"date":"2026-06-23","close":14.12},{"date":"2026-06-24","close":12.52},{"date":"2026-06-25","close":12.56},{"date":"2026-06-26","close":12.91},{"date":"2026-06-29","close":13.52},{"date":"2026-06-30","close":13.86},{"date":"2026-07-01","close":13.59},{"date":"2026-07-02","close":12.38},{"date":"2026-07-06","close":13.09},{"date":"2026-07-07","close":11.72},{"date":"2026-07-08","close":11.58},{"date":"2026-07-09","close":11.88},{"date":"2026-07-10","close":11.53},{"date":"2026-07-13","close":11.08},{"date":"2026-07-14","close":11.12},{"date":"2026-07-15","close":11.34},{"date":"2026-07-16","close":10.1},{"date":"2026-07-17","close":10.16},{"date":"2026-07-20","close":10.14},{"date":"2026-07-21","close":10.88},{"date":"2026-07-22","close":10.17},{"date":"2026-07-23","close":9.91},{"date":"2026-07-24","close":9.24},{"date":"2026-07-27","close":9.71},{"date":"2026-07-28","close":9.13},{"date":"2026-07-29","close":8.44},{"date":"2026-07-30","close":9.47},{"date":"2026-07-31","close":9.6},{"date":"2026-08-03","close":10.12},{"date":"2026-08-04","close":10.81},{"date":"2026-08-05","close":11.72},{"date":"2026-08-06","close":11.19},{"date":"2026-08-07","close":11.85},{"date":"2026-08-10","close":11.81},{"date":"2026-08-11","close":12.08},{"date":"2026-08-12","close":12.24},{"date":"2026-08-13","close":11.94},{"date":"2026-08-14","close":12.51},{"date":"2026-08-17","close":11.58},{"date":"2026-08-18","close":10.71},{"date":"2026-08-19","close":10.63},{"date":"2026-08-20","close":10.2},{"date":"2026-08-21","close":10.34},{"date":"2026-08-24","close":9.86},{"date":"2026-08-25","close":10.18},{"date":"2026-08-26","close":10.2},{"date":"2026-08-27","close":10.51},{"date":"2026-08-28","close":9.89},{"date":"2026-08-31","close":9.88},{"date":"2026-09-01","close":9.48},{"date":"2026-09-02","close":9.52},{"date":"2026-09-03","close":9.63},{"date":"2026-09-04","close":9.89},{"date":"2026-09-08","close":10.39},{"date":"2026-09-09","close":9.87},{"date":"2026-09-10","close":9.55},{"date":"2026-09-11","close":9.44},{"date":"2026-09-14","close":9.17},{"date":"2026-09-15","close":9.16},{"date":"2026-09-16","close":9.1},{"date":"2026-09-17","close":9.54},{"date":"2026-09-18","close":9.5},{"date":"2026-09-21","close":9.61},{"date":"2026-09-22","close":9.98},{"date":"2026-09-23","close":9.73},{"date":"2026-09-24","close":9.69},{"date":"2026-09-25","close":9.75},{"date":"2026-09-28","close":9.6},{"date":"2026-09-29","close":9.53},{"date":"2026-09-30","close":9.68},{"date":"2026-10-01","close":9.61},{"date":"2026-10-02","close":9.67},{"date":"2026-10-05","close":9.45},{"date":"2026-10-06","close":9.47},{"date":"2026-10-07","close":9.33},{"date":"2026-10-08","close":9.39},{"date":"2026-10-09","close":9.44},{"date":"2026-10-12","close":8.87},{"date":"2026-10-13","close":8.56},{"date":"2026-10-14","close":8.0},{"date":"2026-10-15","close":8.4},{"date":"2026-10-16","close":7.71},{"date":"2026-10-19","close":7.59},{"date":"2026-10-20","close":7.58},{"date":"2026-10-21","close":8.31},{"date":"2026-10-22","close":7.89}],"chart_data":[{"date":"2024-10-23","open":1.65,"high":1.67,"low":1.47,"close":1.54,"volume":1878869,"rsi_14":69.67,"sma_20":1.25,"sma_60":1.09,"sma_120":1.24},{"date":"2024-10-24","open":1.56,"high":1.58,"low":1.4,"close":1.45,"volume":2522583,"rsi_14":60.0,"sma_20":1.28,"sma_60":1.1,"sma_120":1.23},{"date":"2024-10-25","open":1.43,"high":1.47,"low":1.34,"close":1.37,"volume":1797937,"rsi_14":51.79,"sma_20":1.29,"sma_60":1.1,"sma_120":1.23},{"date":"2024-10-28","open":1.36,"high":1.42,"low":1.28,"close":1.39,"volume":1458997,"rsi_14":57.69,"sma_20":1.31,"sma_60":1.1,"sma_120":1.22},{"date":"2024-10-29","open":1.36,"high":1.56,"low":1.33,"close":1.5,"volume":2002705,"rsi_14":63.39,"sma_20":1.33,"sma_60":1.11,"sma_120":1.22},{"date":"2024-10-30","open":1.53,"high":1.69,"low":1.43,"close":1.51,"volume":2337895,"rsi_14":66.67,"sma_20":1.36,"sma_60":1.11,"sma_120":1.21},{"date":"2024-10-31","open":1.54,"high":1.54,"low":1.34,"close":1.35,"volume":1774063,"rsi_14":50.0,"sma_20":1.37,"sma_60":1.12,"sma_120":1.2},{"date":"2024-11-01","open":1.36,"high":1.39,"low":1.29,"close":1.32,"volume":1673458,"rsi_14":47.62,"sma_20":1.38,"sma_60":1.12,"sma_120":1.2},{"date":"2024-11-04","open":1.29,"high":1.3,"low":1.18,"close":1.19,"volume":1817784,"rsi_14":46.3,"sma_20":1.37,"sma_60":1.12,"sma_120":1.2},{"date":"2024-11-05","open":1.21,"high":1.3,"low":1.2,"close":1.28,"volume":1396159,"rsi_14":47.75,"sma_20":1.37,"sma_60":1.13,"sma_120":1.2},{"date":"2024-11-06","open":1.34,"high":1.34,"low":1.22,"close":1.26,"volume":1438521,"rsi_14":48.18,"sma_20":1.37,"sma_60":1.13,"sma_120":1.2},{"date":"2024-11-07","open":1.31,"high":1.34,"low":1.23,"close":1.3,"volume":1679489,"rsi_14":45.19,"sma_20":1.38,"sma_60":1.13,"sma_120":1.2},{"date":"2024-11-08","open":1.38,"high":1.78,"low":1.33,"close":1.73,"volume":6307919,"rsi_14":57.14,"sma_20":1.4,"sma_60":1.14,"sma_120":1.2},{"date":"2024-11-11","open":1.73,"high":2.47,"low":1.73,"close":2.45,"volume":10550780,"rsi_14":71.36,"sma_20":1.45,"sma_60":1.17,"sma_120":1.21},{"date":"2024-11-12","open":2.71,"high":2.71,"low":2.02,"close":2.51,"volume":6197716,"rsi_14":74.37,"sma_20":1.52,"sma_60":1.19,"sma_120":1.22},{"date":"2024-11-13","open":2.48,"high":2.72,"low":2.32,"close":2.34,"volume":3099871,"rsi_14":71.5,"sma_20":1.57,"sma_60":1.21,"sma_120":1.23},{"date":"2024-11-14","open":2.38,"high":2.55,"low":2.19,"close":2.23,"volume":2620517,"rsi_14":70.48,"sma_20":1.61,"sma_60":1.23,"sma_120":1.24},{"date":"2024-11-15","open":2.21,"high":2.25,"low":2.02,"close":2.12,"volume":1745262,"rsi_14":66.67,"sma_20":1.65,"sma_60":1.25,"sma_120":1.24},{"date":"2024-11-18","open":2.14,"high":2.15,"low":1.82,"close":1.93,"volume":3087522,"rsi_14":59.47,"sma_20":1.67,"sma_60":1.26,"sma_120":1.25},{"date":"2024-11-19","open":1.86,"high":2.1,"low":1.85,"close":2.07,"volume":2161633,"rsi_14":61.67,"sma_20":1.69,"sma_60":1.28,"sma_120":1.25},{"date":"2024-11-20","open":2.13,"high":2.13,"low":1.87,"close":1.93,"volume":1971597,"rsi_14":62.18,"sma_20":1.71,"sma_60":1.29,"sma_120":1.25},{"date":"2024-11-21","open":1.95,"high":2.03,"low":1.9,"close":1.98,"volume":1421825,"rsi_14":63.75,"sma_20":1.74,"sma_60":1.31,"sma_120":1.26},{"date":"2024-11-22","open":2.03,"high":2.1,"low":1.91,"close":1.94,"volume":1184885,"rsi_14":66.23,"sma_20":1.77,"sma_60":1.32,"sma_120":1.27},{"date":"2024-11-25","open":2.0,"high":2.19,"low":1.96,"close":2.04,"volume":2750055,"rsi_14":66.38,"sma_20":1.8,"sma_60":1.34,"sma_120":1.27},{"date":"2024-11-26","open":2.18,"high":2.2,"low":1.94,"close":1.98,"volume":1963226,"rsi_14":65.25,"sma_20":1.82,"sma_60":1.35,"sma_120":1.28},{"date":"2024-11-27","open":1.97,"high":2.06,"low":1.91,"close":1.96,"volume":1448121,"rsi_14":64.1,"sma_20":1.85,"sma_60":1.37,"sma_120":1.28},{"date":"2024-11-29","open":2.0,"high":2.18,"low":1.98,"close":2.14,"volume":1606099,"rsi_14":59.81,"sma_20":1.88,"sma_60":1.39,"sma_120":1.29},{"date":"2024-12-02","open":2.28,"high":2.64,"low":2.26,"close":2.47,"volume":7560360,"rsi_14":50.59,"sma_20":1.94,"sma_60":1.42,"sma_120":1.3},{"date":"2024-12-03","open":2.65,"high":2.65,"low":2.22,"close":2.34,"volume":4657151,"rsi_14":45.2,"sma_20":2.0,"sma_60":1.45,"sma_120":1.31},{"date":"2024-12-04","open":2.38,"high":2.38,"low":2.11,"close":2.17,"volume":2461341,"rsi_14":45.2,"sma_20":2.04,"sma_60":1.47,"sma_120":1.31},{"date":"2024-12-05","open":2.17,"high":2.23,"low":2.05,"close":2.09,"volume":2727213,"rsi_14":45.98,"sma_20":2.09,"sma_60":1.49,"sma_120":1.32},{"date":"2024-12-06","open":2.11,"high":2.21,"low":2.03,"close":2.05,"volume":2307870,"rsi_14":47.9,"sma_20":2.12,"sma_60":1.51,"sma_120":1.33},{"date":"2024-12-09","open":2.07,"high":2.23,"low":2.0,"close":2.21,"volume":3010691,"rsi_14":58.54,"sma_20":2.15,"sma_60":1.53,"sma_120":1.34},{"date":"2024-12-10","open":2.15,"high":2.17,"low":1.92,"close":1.95,"volume":3591809,"rsi_14":46.59,"sma_20":2.12,"sma_60":1.55,"sma_120":1.34},{"date":"2024-12-11","open":1.97,"high":1.99,"low":1.86,"close":1.93,"volume":2729497,"rsi_14":50.0,"sma_20":2.09,"sma_60":1.57,"sma_120":1.35},{"date":"2024-12-12","open":1.92,"high":1.92,"low":1.75,"close":1.77,"volume":3077207,"rsi_14":44.0,"sma_20":2.07,"sma_60":1.58,"sma_120":1.35},{"date":"2024-12-13","open":1.78,"high":1.79,"low":1.63,"close":1.71,"volume":2896849,"rsi_14":43.5,"sma_20":2.04,"sma_60":1.6,"sma_120":1.36},{"date":"2024-12-16","open":1.73,"high":1.87,"low":1.71,"close":1.72,"volume":2502257,"rsi_14":40.48,"sma_20":2.02,"sma_60":1.61,"sma_120":1.36},{"date":"2024-12-17","open":1.72,"high":1.81,"low":1.68,"close":1.76,"volume":1983866,"rsi_14":43.37,"sma_20":2.01,"sma_60":1.62,"sma_120":1.37},{"date":"2024-12-18","open":1.79,"high":1.89,"low":1.63,"close":1.66,"volume":3082172,"rsi_14":41.38,"sma_20":1.99,"sma_60":1.63,"sma_120":1.37},{"date":"2024-12-19","open":1.72,"high":1.75,"low":1.67,"close":1.7,"volume":1982549,"rsi_14":36.25,"sma_20":1.98,"sma_60":1.65,"sma_120":1.37},{"date":"2024-12-20","open":1.66,"high":1.86,"low":1.66,"close":1.82,"volume":2830408,"rsi_14":26.62,"sma_20":1.97,"sma_60":1.66,"sma_120":1.38},{"date":"2024-12-23","open":1.85,"high":1.97,"low":1.85,"close":1.9,"volume":2536706,"rsi_14":33.58,"sma_20":1.97,"sma_60":1.68,"sma_120":1.39},{"date":"2024-12-24","open":1.92,"high":1.92,"low":1.74,"close":1.9,"volume":1947230,"rsi_14":38.46,"sma_20":1.96,"sma_60":1.69,"sma_120":1.39},{"date":"2024-12-26","open":1.92,"high":2.42,"low":1.91,"close":2.37,"volume":10396518,"rsi_14":58.97,"sma_20":1.98,"sma_60":1.71,"sma_120":1.4},{"date":"2024-12-27","open":2.39,"high":2.61,"low":2.19,"close":2.36,"volume":9261670,"rsi_14":60.13,"sma_20":2.0,"sma_60":1.73,"sma_120":1.41},{"date":"2024-12-30","open":2.33,"high":3.06,"low":2.31,"close":2.98,"volume":11534712,"rsi_14":69.35,"sma_20":2.04,"sma_60":1.77,"sma_120":1.42},{"date":"2024-12-31","open":3.0,"high":3.36,"low":2.52,"close":2.8,"volume":6645814,"rsi_14":72.25,"sma_20":2.06,"sma_60":1.79,"sma_120":1.43},{"date":"2025-01-02","open":2.88,"high":3.04,"low":2.71,"close":2.86,"volume":2805895,"rsi_14":73.85,"sma_20":2.09,"sma_60":1.82,"sma_120":1.45},{"date":"2025-01-03","open":2.95,"high":3.39,"low":2.87,"close":3.28,"volume":4809567,"rsi_14":84.16,"sma_20":2.14,"sma_60":1.85,"sma_120":1.46},{"date":"2025-01-06","open":3.53,"high":4.15,"low":3.3,"close":3.84,"volume":9709399,"rsi_14":89.3,"sma_20":2.23,"sma_60":1.9,"sma_120":1.48},{"date":"2025-01-07","open":3.92,"high":4.2,"low":3.42,"close":3.54,"volume":4704012,"rsi_14":80.33,"sma_20":2.3,"sma_60":1.94,"sma_120":1.5},{"date":"2025-01-08","open":3.55,"high":3.58,"low":2.87,"close":3.03,"volume":4587153,"rsi_14":68.3,"sma_20":2.34,"sma_60":1.96,"sma_120":1.52},{"date":"2025-01-10","open":3.22,"high":4.14,"low":3.2,"close":3.59,"volume":9450604,"rsi_14":74.55,"sma_20":2.43,"sma_60":2.0,"sma_120":1.53},{"date":"2025-01-13","open":3.4,"high":3.49,"low":3.03,"close":3.25,"volume":3721466,"rsi_14":68.32,"sma_20":2.49,"sma_60":2.03,"sma_120":1.55},{"date":"2025-01-14","open":3.65,"high":3.9,"low":3.27,"close":3.41,"volume":2754661,"rsi_14":68.62,"sma_20":2.57,"sma_60":2.07,"sma_120":1.57},{"date":"2025-01-15","open":3.54,"high":3.78,"low":3.28,"close":3.32,"volume":3527310,"rsi_14":66.59,"sma_20":2.65,"sma_60":2.1,"sma_120":1.59},{"date":"2025-01-16","open":3.33,"high":3.7,"low":3.17,"close":3.53,"volume":2864932,"rsi_14":68.15,"sma_20":2.75,"sma_60":2.14,"sma_120":1.61},{"date":"2025-01-17","open":3.56,"high":3.85,"low":3.22,"close":3.36,"volume":4501007,"rsi_14":61.81,"sma_20":2.82,"sma_60":2.17,"sma_120":1.62},{"date":"2025-01-21","open":3.6,"high":3.65,"low":3.03,"close":3.28,"volume":4637615,"rsi_14":60.8,"sma_20":2.91,"sma_60":2.2,"sma_120":1.64},{"date":"2025-01-22","open":3.24,"high":3.53,"low":3.09,"close":3.46,"volume":5399845,"rsi_14":56.28,"sma_20":2.99,"sma_60":2.23,"sma_120":1.66},{"date":"2025-01-23","open":3.4,"high":3.57,"low":3.27,"close":3.37,"volume":2067664,"rsi_14":57.64,"sma_20":3.07,"sma_60":2.26,"sma_120":1.68},{"date":"2025-01-24","open":3.36,"high":3.93,"low":3.29,"close":3.64,"volume":6083377,"rsi_14":59.9,"sma_20":3.16,"sma_60":2.3,"sma_120":1.7},{"date":"2025-01-27","open":3.55,"high":3.6,"low":3.02,"close":3.08,"volume":4905594,"rsi_14":47.55,"sma_20":3.22,"sma_60":2.33,"sma_120":1.71},{"date":"2025-01-28","open":3.23,"high":3.27,"low":3.01,"close":3.26,"volume":2794164,"rsi_14":42.16,"sma_20":3.26,"sma_60":2.36,"sma_120":1.73},{"date":"2025-01-29","open":3.3,"high":3.34,"low":3.1,"close":3.18,"volume":1999709,"rsi_14":44.83,"sma_20":3.3,"sma_60":2.38,"sma_120":1.75},{"date":"2025-01-30","open":3.23,"high":3.47,"low":3.23,"close":3.34,"volume":2559729,"rsi_14":54.95,"sma_20":3.32,"sma_60":2.42,"sma_120":1.77},{"date":"2025-01-31","open":3.37,"high":3.55,"low":3.21,"close":3.33,"volume":2806178,"rsi_14":44.96,"sma_20":3.35,"sma_60":2.45,"sma_120":1.79},{"date":"2025-02-03","open":3.05,"high":3.28,"low":2.92,"close":3.2,"volume":3559273,"rsi_14":48.95,"sma_20":3.36,"sma_60":2.48,"sma_120":1.8},{"date":"2025-02-04","open":3.26,"high":3.3,"low":3.15,"close":3.2,"volume":1654885,"rsi_14":45.25,"sma_20":3.36,"sma_60":2.52,"sma_120":1.82},{"date":"2025-02-05","open":3.22,"high":3.33,"low":3.1,"close":3.15,"volume":2211696,"rsi_14":46.08,"sma_20":3.33,"sma_60":2.55,"sma_120":1.84},{"date":"2025-02-06","open":3.15,"high":3.46,"low":3.11,"close":3.41,"volume":3774986,"rsi_14":47.3,"sma_20":3.32,"sma_60":2.58,"sma_120":1.86},{"date":"2025-02-07","open":3.43,"high":3.74,"low":3.43,"close":3.61,"volume":3826804,"rsi_14":55.56,"sma_20":3.35,"sma_60":2.61,"sma_120":1.88},{"date":"2025-02-10","open":3.68,"high":3.98,"low":3.62,"close":3.63,"volume":4799808,"rsi_14":57.99,"sma_20":3.35,"sma_60":2.63,"sma_120":1.9},{"date":"2025-02-11","open":3.63,"high":3.63,"low":3.26,"close":3.34,"volume":2901220,"rsi_14":47.39,"sma_20":3.35,"sma_60":2.65,"sma_120":1.92},{"date":"2025-02-12","open":3.25,"high":3.37,"low":3.22,"close":3.35,"volume":1753647,"rsi_14":49.55,"sma_20":3.35,"sma_60":2.66,"sma_120":1.94},{"date":"2025-02-13","open":3.34,"high":3.42,"low":3.24,"close":3.42,"volume":1646945,"rsi_14":44.55,"sma_20":3.36,"sma_60":2.68,"sma_120":1.96},{"date":"2025-02-14","open":3.47,"high":3.54,"low":3.31,"close":3.39,"volume":1290593,"rsi_14":60.4,"sma_20":3.35,"sma_60":2.7,"sma_120":1.98},{"date":"2025-02-18","open":3.43,"high":3.65,"low":3.28,"close":3.38,"volume":3730025,"rsi_14":54.55,"sma_20":3.35,"sma_60":2.73,"sma_120":1.99},{"date":"2025-02-19","open":3.39,"high":3.58,"low":3.34,"close":3.36,"volume":2939464,"rsi_14":57.14,"sma_20":3.36,"sma_60":2.75,"sma_120":2.01},{"date":"2025-02-20","open":3.37,"high":3.41,"low":3.21,"close":3.32,"volume":1997767,"rsi_14":49.12,"sma_20":3.35,"sma_60":2.77,"sma_120":2.03},{"date":"2025-02-21","open":3.36,"high":3.4,"low":3.0,"close":3.0,"volume":3284005,"rsi_14":38.62,"sma_20":3.33,"sma_60":2.79,"sma_120":2.05},{"date":"2025-02-24","open":3.0,"high":3.01,"low":2.78,"close":2.79,"volume":3192862,"rsi_14":36.6,"sma_20":3.29,"sma_60":2.8,"sma_120":2.06},{"date":"2025-02-25","open":2.8,"high":2.83,"low":2.43,"close":2.52,"volume":4007855,"rsi_14":31.11,"sma_20":3.26,"sma_60":2.81,"sma_120":2.07},{"date":"2025-02-26","open":2.74,"high":2.83,"low":2.52,"close":2.77,"volume":1947077,"rsi_14":40.5,"sma_20":3.23,"sma_60":2.83,"sma_120":2.09},{"date":"2025-02-27","open":2.78,"high":2.84,"low":2.52,"close":2.54,"volume":2192300,"rsi_14":27.92,"sma_20":3.2,"sma_60":2.84,"sma_120":2.1},{"date":"2025-02-28","open":2.47,"high":2.56,"low":2.4,"close":2.55,"volume":1658849,"rsi_14":20.22,"sma_20":3.16,"sma_60":2.84,"sma_120":2.12},{"date":"2025-03-03","open":2.6,"high":2.65,"low":2.3,"close":2.34,"volume":2230378,"rsi_14":17.26,"sma_20":3.11,"sma_60":2.84,"sma_120":2.13},{"date":"2025-03-04","open":2.15,"high":2.31,"low":1.9,"close":2.22,"volume":3202734,"rsi_14":18.89,"sma_20":3.06,"sma_60":2.84,"sma_120":2.14},{"date":"2025-03-05","open":2.25,"high":2.33,"low":2.06,"close":2.07,"volume":2979131,"rsi_14":17.01,"sma_20":3.01,"sma_60":2.84,"sma_120":2.15},{"date":"2025-03-06","open":2.07,"high":2.12,"low":1.9,"close":1.99,"volume":3998524,"rsi_14":13.33,"sma_20":2.95,"sma_60":2.83,"sma_120":2.16},{"date":"2025-03-07","open":2.0,"high":2.06,"low":1.87,"close":2.0,"volume":2225871,"rsi_14":13.99,"sma_20":2.88,"sma_60":2.83,"sma_120":2.17},{"date":"2025-03-10","open":1.97,"high":2.0,"low":1.77,"close":1.83,"volume":2262391,"rsi_14":12.92,"sma_20":2.79,"sma_60":2.83,"sma_120":2.18},{"date":"2025-03-11","open":1.8,"high":1.87,"low":1.7,"close":1.78,"volume":2180681,"rsi_14":12.74,"sma_20":2.7,"sma_60":2.82,"sma_120":2.19},{"date":"2025-03-12","open":1.84,"high":1.91,"low":1.8,"close":1.88,"volume":1898916,"rsi_14":16.97,"sma_20":2.62,"sma_60":2.82,"sma_120":2.2},{"date":"2025-03-13","open":1.91,"high":1.91,"low":1.74,"close":1.79,"volume":1600728,"rsi_14":18.97,"sma_20":2.55,"sma_60":2.82,"sma_120":2.2},{"date":"2025-03-14","open":1.85,"high":2.05,"low":1.8,"close":2.04,"volume":2246423,"rsi_14":31.16,"sma_20":2.48,"sma_60":2.83,"sma_120":2.21},{"date":"2025-03-17","open":2.09,"high":2.29,"low":2.07,"close":2.23,"volume":4039630,"rsi_14":42.41,"sma_20":2.42,"sma_60":2.84,"sma_120":2.22},{"date":"2025-03-18","open":2.18,"high":2.34,"low":2.11,"close":2.23,"volume":4080102,"rsi_14":33.73,"sma_20":2.36,"sma_60":2.85,"sma_120":2.23},{"date":"2025-03-19","open":2.25,"high":2.39,"low":2.19,"close":2.2,"volume":3927194,"rsi_14":38.36,"sma_20":2.3,"sma_60":2.86,"sma_120":2.24},{"date":"2025-03-20","open":2.27,"high":2.38,"low":2.15,"close":2.31,"volume":7556077,"rsi_14":42.31,"sma_20":2.25,"sma_60":2.87,"sma_120":2.26},{"date":"2025-03-21","open":2.18,"high":3.11,"low":2.07,"close":3.11,"volume":11967036,"rsi_14":67.91,"sma_20":2.26,"sma_60":2.89,"sma_120":2.27},{"date":"2025-03-24","open":3.33,"high":3.61,"low":3.22,"close":3.3,"volume":10221719,"rsi_14":74.32,"sma_20":2.29,"sma_60":2.91,"sma_120":2.29},{"date":"2025-03-25","open":3.24,"high":3.32,"low":3.02,"close":3.3,"volume":6379385,"rsi_14":79.71,"sma_20":2.32,"sma_60":2.93,"sma_120":2.31},{"date":"2025-03-26","open":3.36,"high":3.37,"low":2.99,"close":3.06,"volume":4137770,"rsi_14":73.99,"sma_20":2.34,"sma_60":2.95,"sma_120":2.33},{"date":"2025-03-27","open":3.02,"high":3.08,"low":2.86,"close":2.95,"volume":3307781,"rsi_14":70.39,"sma_20":2.36,"sma_60":2.95,"sma_120":2.34},{"date":"2025-03-28","open":2.92,"high":2.95,"low":2.64,"close":2.81,"volume":4331265,"rsi_14":71.3,"sma_20":2.37,"sma_60":2.95,"sma_120":2.36},{"date":"2025-03-31","open":2.62,"high":2.75,"low":2.6,"close":2.68,"volume":1804247,"rsi_14":68.91,"sma_20":2.39,"sma_60":2.95,"sma_120":2.37},{"date":"2025-04-01","open":2.72,"high":2.73,"low":2.4,"close":2.58,"volume":3633282,"rsi_14":64.71,"sma_20":2.41,"sma_60":2.95,"sma_120":2.38},{"date":"2025-04-02","open":2.49,"high":2.78,"low":2.48,"close":2.76,"volume":2697007,"rsi_14":69.64,"sma_20":2.44,"sma_60":2.94,"sma_120":2.39},{"date":"2025-04-03","open":2.49,"high":2.58,"low":2.48,"close":2.54,"volume":1963159,"rsi_14":60.25,"sma_20":2.47,"sma_60":2.92,"sma_120":2.41},{"date":"2025-04-04","open":2.4,"high":2.44,"low":2.25,"close":2.38,"volume":2884667,"rsi_14":53.11,"sma_20":2.49,"sma_60":2.9,"sma_120":2.42},{"date":"2025-04-07","open":2.2,"high":2.55,"low":2.12,"close":2.44,"volume":2872610,"rsi_14":54.25,"sma_20":2.52,"sma_60":2.89,"sma_120":2.42},{"date":"2025-04-08","open":2.6,"high":2.6,"low":2.1,"close":2.12,"volume":2992441,"rsi_14":48.55,"sma_20":2.54,"sma_60":2.86,"sma_120":2.43},{"date":"2025-04-09","open":2.1,"high":2.6,"low":2.1,"close":2.54,"volume":4110273,"rsi_14":53.75,"sma_20":2.57,"sma_60":2.85,"sma_120":2.44},{"date":"2025-04-10","open":2.45,"high":2.5,"low":2.28,"close":2.34,"volume":2218302,"rsi_14":34.41,"sma_20":2.6,"sma_60":2.83,"sma_120":2.45},{"date":"2025-04-11","open":2.35,"high":2.44,"low":2.28,"close":2.43,"volume":1232919,"rsi_14":31.65,"sma_20":2.62,"sma_60":2.82,"sma_120":2.46},{"date":"2025-04-14","open":2.53,"high":2.56,"low":2.34,"close":2.41,"volume":1477878,"rsi_14":31.38,"sma_20":2.62,"sma_60":2.8,"sma_120":2.47},{"date":"2025-04-15","open":2.42,"high":2.52,"low":2.37,"close":2.44,"volume":1564217,"rsi_14":35.78,"sma_20":2.64,"sma_60":2.78,"sma_120":2.48},{"date":"2025-04-16","open":2.33,"high":2.36,"low":2.21,"close":2.25,"volume":1867141,"rsi_14":34.51,"sma_20":2.64,"sma_60":2.77,"sma_120":2.48},{"date":"2025-04-17","open":2.24,"high":2.26,"low":2.14,"close":2.14,"volume":1469390,"rsi_14":34.98,"sma_20":2.63,"sma_60":2.74,"sma_120":2.49},{"date":"2025-04-21","open":2.07,"high":2.14,"low":2.0,"close":2.07,"volume":1779003,"rsi_14":35.94,"sma_20":2.58,"sma_60":2.72,"sma_120":2.49},{"date":"2025-04-22","open":2.1,"high":2.2,"low":2.07,"close":2.17,"volume":1510067,"rsi_14":40.55,"sma_20":2.52,"sma_60":2.7,"sma_120":2.5},{"date":"2025-04-23","open":2.38,"high":2.55,"low":2.31,"close":2.34,"volume":2513651,"rsi_14":40.28,"sma_20":2.47,"sma_60":2.69,"sma_120":2.51},{"date":"2025-04-24","open":2.49,"high":2.5,"low":2.37,"close":2.49,"volume":2020566,"rsi_14":48.8,"sma_20":2.44,"sma_60":2.67,"sma_120":2.51},{"date":"2025-04-25","open":2.48,"high":2.56,"low":2.44,"close":2.56,"volume":1247192,"rsi_14":54.5,"sma_20":2.42,"sma_60":2.66,"sma_120":2.52},{"date":"2025-04-28","open":2.57,"high":2.57,"low":2.37,"close":2.54,"volume":2008316,"rsi_14":52.55,"sma_20":2.41,"sma_60":2.65,"sma_120":2.53},{"date":"2025-04-29","open":2.54,"high":2.56,"low":1.97,"close":2.22,"volume":11269250,"rsi_14":52.55,"sma_20":2.39,"sma_60":2.63,"sma_120":2.54},{"date":"2025-04-30","open":2.12,"high":2.21,"low":2.1,"close":2.16,"volume":1424085,"rsi_14":38.13,"sma_20":2.37,"sma_60":2.61,"sma_120":2.55},{"date":"2025-05-01","open":2.2,"high":2.3,"low":2.17,"close":2.19,"volume":2012366,"rsi_14":44.76,"sma_20":2.34,"sma_60":2.6,"sma_120":2.56},{"date":"2025-05-02","open":2.22,"high":2.41,"low":2.22,"close":2.35,"volume":2648492,"rsi_14":47.33,"sma_20":2.33,"sma_60":2.58,"sma_120":2.56},{"date":"2025-05-05","open":2.31,"high":2.38,"low":2.24,"close":2.28,"volume":1698068,"rsi_14":45.81,"sma_20":2.32,"sma_60":2.56,"sma_120":2.57},{"date":"2025-05-06","open":2.2,"high":2.32,"low":2.16,"close":2.32,"volume":1844615,"rsi_14":46.15,"sma_20":2.32,"sma_60":2.54,"sma_120":2.58},{"date":"2025-05-07","open":2.33,"high":2.37,"low":2.26,"close":2.36,"volume":1938980,"rsi_14":53.9,"sma_20":2.33,"sma_60":2.52,"sma_120":2.58},{"date":"2025-05-08","open":2.43,"high":2.55,"low":2.38,"close":2.49,"volume":3514979,"rsi_14":62.24,"sma_20":2.33,"sma_60":2.51,"sma_120":2.58},{"date":"2025-05-09","open":2.59,"high":2.59,"low":2.32,"close":2.47,"volume":4210157,"rsi_14":64.49,"sma_20":2.33,"sma_60":2.49,"sma_120":2.58},{"date":"2025-05-12","open":2.57,"high":2.75,"low":2.48,"close":2.74,"volume":5582940,"rsi_14":68.39,"sma_20":2.35,"sma_60":2.48,"sma_120":2.58},{"date":"2025-05-13","open":2.77,"high":2.92,"low":2.71,"close":2.87,"volume":3690174,"rsi_14":67.55,"sma_20":2.37,"sma_60":2.47,"sma_120":2.59},{"date":"2025-05-14","open":2.87,"high":2.91,"low":2.76,"close":2.83,"volume":3066644,"rsi_14":62.14,"sma_20":2.39,"sma_60":2.46,"sma_120":2.6},{"date":"2025-05-15","open":2.75,"high":2.79,"low":2.67,"close":2.73,"volume":2931787,"rsi_14":55.94,"sma_20":2.42,"sma_60":2.45,"sma_120":2.6},{"date":"2025-05-16","open":2.76,"high":2.8,"low":2.6,"close":2.72,"volume":3523151,"rsi_14":56.34,"sma_20":2.44,"sma_60":2.44,"sma_120":2.61},{"date":"2025-05-19","open":2.62,"high":2.68,"low":2.57,"close":2.62,"volume":2559762,"rsi_14":66.67,"sma_20":2.47,"sma_60":2.44,"sma_120":2.61},{"date":"2025-05-20","open":2.62,"high":2.62,"low":2.48,"close":2.55,"volume":2093730,"rsi_14":66.12,"sma_20":2.49,"sma_60":2.43,"sma_120":2.62},{"date":"2025-05-21","open":2.53,"high":2.54,"low":2.39,"close":2.42,"volume":2419339,"rsi_14":58.78,"sma_20":2.5,"sma_60":2.43,"sma_120":2.62},{"date":"2025-05-22","open":2.37,"high":2.54,"low":2.34,"close":2.52,"volume":1990992,"rsi_14":56.8,"sma_20":2.5,"sma_60":2.43,"sma_120":2.63},{"date":"2025-05-23","open":2.46,"high":2.72,"low":2.42,"close":2.71,"volume":4181363,"rsi_14":65.69,"sma_20":2.5,"sma_60":2.43,"sma_120":2.63},{"date":"2025-05-27","open":2.89,"high":3.04,"low":2.76,"close":2.81,"volume":6901473,"rsi_14":67.13,"sma_20":2.52,"sma_60":2.43,"sma_120":2.64},{"date":"2025-05-28","open":2.96,"high":3.02,"low":2.79,"close":2.98,"volume":5357401,"rsi_14":69.87,"sma_20":2.56,"sma_60":2.44,"sma_120":2.64},{"date":"2025-05-29","open":3.17,"high":3.17,"low":2.83,"close":2.83,"volume":3839939,"rsi_14":60.76,"sma_20":2.59,"sma_60":2.45,"sma_120":2.65},{"date":"2025-05-30","open":2.8,"high":2.85,"low":2.66,"close":2.69,"volume":2538188,"rsi_14":56.47,"sma_20":2.61,"sma_60":2.46,"sma_120":2.65},{"date":"2025-06-02","open":2.71,"high":2.76,"low":2.63,"close":2.64,"volume":1761184,"rsi_14":46.62,"sma_20":2.63,"sma_60":2.48,"sma_120":2.66},{"date":"2025-06-03","open":2.68,"high":2.74,"low":2.6,"close":2.65,"volume":2111403,"rsi_14":41.91,"sma_20":2.65,"sma_60":2.49,"sma_120":2.66},{"date":"2025-06-04","open":2.69,"high":2.74,"low":2.55,"close":2.74,"volume":2678047,"rsi_14":46.81,"sma_20":2.67,"sma_60":2.5,"sma_120":2.66},{"date":"2025-06-05","open":2.76,"high":2.79,"low":2.61,"close":2.63,"volume":2494611,"rsi_14":46.48,"sma_20":2.68,"sma_60":2.52,"sma_120":2.67},{"date":"2025-06-06","open":2.66,"high":2.92,"low":2.66,"close":2.9,"volume":3778510,"rsi_14":55.36,"sma_20":2.7,"sma_60":2.53,"sma_120":2.68},{"date":"2025-06-09","open":2.98,"high":3.15,"low":2.98,"close":3.15,"volume":5222019,"rsi_14":64.48,"sma_20":2.74,"sma_60":2.56,"sma_120":2.69},{"date":"2025-06-10","open":3.17,"high":3.27,"low":3.07,"close":3.13,"volume":4758100,"rsi_14":66.29,"sma_20":2.76,"sma_60":2.57,"sma_120":2.7},{"date":"2025-06-11","open":3.19,"high":3.35,"low":3.12,"close":3.34,"volume":5786231,"rsi_14":74.73,"sma_20":2.78,"sma_60":2.59,"sma_120":2.72},{"date":"2025-06-12","open":3.36,"high":4.05,"low":3.29,"close":3.94,"volume":11693401,"rsi_14":80.08,"sma_20":2.83,"sma_60":2.62,"sma_120":2.73},{"date":"2025-06-13","open":3.71,"high":3.95,"low":3.7,"close":3.82,"volume":5093056,"rsi_14":74.24,"sma_20":2.89,"sma_60":2.65,"sma_120":2.75},{"date":"2025-06-16","open":3.9,"high":4.27,"low":3.9,"close":4.08,"volume":5258464,"rsi_14":75.92,"sma_20":2.96,"sma_60":2.68,"sma_120":2.77},{"date":"2025-06-17","open":4.0,"high":4.03,"low":3.77,"close":3.78,"volume":4899447,"rsi_14":65.5,"sma_20":3.02,"sma_60":2.69,"sma_120":2.79},{"date":"2025-06-18","open":3.75,"high":3.92,"low":3.72,"close":3.77,"volume":3379671,"rsi_14":69.26,"sma_20":3.08,"sma_60":2.7,"sma_120":2.8},{"date":"2025-06-20","open":3.81,"high":3.89,"low":3.43,"close":3.84,"volume":5726278,"rsi_14":74.26,"sma_20":3.15,"sma_60":2.71,"sma_120":2.82},{"date":"2025-06-23","open":3.75,"high":3.77,"low":3.43,"close":3.45,"volume":4807139,"rsi_14":64.94,"sma_20":3.19,"sma_60":2.71,"sma_120":2.83},{"date":"2025-06-24","open":3.67,"high":3.83,"low":3.57,"close":3.79,"volume":3962807,"rsi_14":68.75,"sma_20":3.25,"sma_60":2.73,"sma_120":2.84},{"date":"2025-06-25","open":3.86,"high":3.93,"low":3.64,"close":3.78,"volume":3428776,"rsi_14":67.57,"sma_20":3.3,"sma_60":2.74,"sma_120":2.85},{"date":"2025-06-26","open":3.78,"high":4.3,"low":3.76,"close":4.27,"volume":9687183,"rsi_14":74.55,"sma_20":3.36,"sma_60":2.77,"sma_120":2.86},{"date":"2025-06-27","open":4.33,"high":4.35,"low":4.0,"close":4.07,"volume":15845988,"rsi_14":67.89,"sma_20":3.42,"sma_60":2.79,"sma_120":2.87},{"date":"2025-06-30","open":4.19,"high":4.34,"low":4.05,"close":4.21,"volume":4359458,"rsi_14":66.77,"sma_20":3.5,"sma_60":2.82,"sma_120":2.88},{"date":"2025-07-01","open":4.21,"high":4.23,"low":3.8,"close":3.91,"volume":5708456,"rsi_14":61.34,"sma_20":3.56,"sma_60":2.84,"sma_120":2.88},{"date":"2025-07-02","open":3.96,"high":4.39,"low":3.92,"close":4.38,"volume":6379147,"rsi_14":64.05,"sma_20":3.65,"sma_60":2.87,"sma_120":2.88},{"date":"2025-07-03","open":4.49,"high":4.83,"low":4.37,"close":4.68,"volume":5671545,"rsi_14":60.88,"sma_20":3.75,"sma_60":2.91,"sma_120":2.9},{"date":"2025-07-07","open":4.73,"high":4.98,"low":4.49,"close":4.94,"volume":9543792,"rsi_14":65.82,"sma_20":3.86,"sma_60":2.96,"sma_120":2.91},{"date":"2025-07-08","open":5.39,"high":5.6,"low":4.96,"close":5.53,"volume":15988413,"rsi_14":68.73,"sma_20":3.99,"sma_60":3.01,"sma_120":2.93},{"date":"2025-07-09","open":5.6,"high":6.1,"low":5.39,"close":5.96,"volume":16008863,"rsi_14":77.25,"sma_20":4.13,"sma_60":3.07,"sma_120":2.95},{"date":"2025-07-10","open":6.53,"high":6.96,"low":6.31,"close":6.5,"volume":17316803,"rsi_14":80.13,"sma_20":4.3,"sma_60":3.14,"sma_120":2.98},{"date":"2025-07-11","open":6.3,"high":6.5,"low":5.88,"close":6.44,"volume":10439756,"rsi_14":78.76,"sma_20":4.46,"sma_60":3.2,"sma_120":3.0},{"date":"2025-07-14","open":6.42,"high":6.75,"low":6.23,"close":6.73,"volume":7993746,"rsi_14":87.1,"sma_20":4.6,"sma_60":3.27,"sma_120":3.03},{"date":"2025-07-15","open":7.36,"high":7.77,"low":7.29,"close":7.49,"volume":16836829,"rsi_14":88.22,"sma_20":4.78,"sma_60":3.36,"sma_120":3.06},{"date":"2025-07-16","open":7.45,"high":7.8,"low":7.22,"close":7.45,"volume":12087186,"rsi_14":87.68,"sma_20":4.95,"sma_60":3.45,"sma_120":3.1},{"date":"2025-07-17","open":7.42,"high":8.12,"low":7.21,"close":8.06,"volume":14439527,"rsi_14":87.98,"sma_20":5.16,"sma_60":3.55,"sma_120":3.14},{"date":"2025-07-18","open":8.45,"high":8.99,"low":8.01,"close":8.66,"volume":19908174,"rsi_14":92.58,"sma_20":5.41,"sma_60":3.66,"sma_120":3.18},{"date":"2025-07-21","open":8.99,"high":9.09,"low":8.36,"close":8.38,"volume":12411242,"rsi_14":87.7,"sma_20":5.63,"sma_60":3.76,"sma_120":3.22},{"date":"2025-07-22","open":8.2,"high":8.47,"low":7.66,"close":8.19,"volume":12008259,"rsi_14":89.48,"sma_20":5.87,"sma_60":3.85,"sma_120":3.26},{"date":"2025-07-23","open":8.47,"high":8.56,"low":7.81,"close":8.03,"volume":7979727,"rsi_14":85.71,"sma_20":6.08,"sma_60":3.95,"sma_120":3.3},{"date":"2025-07-24","open":8.06,"high":8.38,"low":7.74,"close":8.29,"volume":6972849,"rsi_14":85.6,"sma_20":6.31,"sma_60":4.04,"sma_120":3.34},{"date":"2025-07-25","open":8.28,"high":8.34,"low":7.86,"close":8.2,"volume":6084781,"rsi_14":83.27,"sma_20":6.5,"sma_60":4.14,"sma_120":3.39},{"date":"2025-07-28","open":8.2,"high":8.64,"low":7.99,"close":8.29,"volume":7285161,"rsi_14":81.36,"sma_20":6.72,"sma_60":4.24,"sma_120":3.43},{"date":"2025-07-29","open":8.15,"high":8.15,"low":7.08,"close":7.14,"volume":10119056,"rsi_14":61.52,"sma_20":6.86,"sma_60":4.33,"sma_120":3.46},{"date":"2025-07-30","open":7.17,"high":7.35,"low":6.87,"close":7.01,"volume":6129201,"rsi_14":55.41,"sma_20":7.02,"sma_60":4.4,"sma_120":3.49},{"date":"2025-07-31","open":7.1,"high":7.33,"low":6.83,"close":6.93,"volume":6339372,"rsi_14":55.18,"sma_20":7.14,"sma_60":4.48,"sma_120":3.52},{"date":"2025-08-01","open":6.45,"high":6.58,"low":6.07,"close":6.36,"volume":7131610,"rsi_14":46.31,"sma_20":7.23,"sma_60":4.55,"sma_120":3.55},{"date":"2025-08-04","open":6.86,"high":7.79,"low":6.76,"close":7.54,"volume":10053625,"rsi_14":50.46,"sma_20":7.36,"sma_60":4.63,"sma_120":3.58},{"date":"2025-08-05","open":7.81,"high":8.49,"low":7.68,"close":8.32,"volume":11103527,"rsi_14":57.05,"sma_20":7.5,"sma_60":4.73,"sma_120":3.62},{"date":"2025-08-06","open":8.32,"high":8.36,"low":7.8,"close":7.9,"volume":8061295,"rsi_14":48.66,"sma_20":7.6,"sma_60":4.82,"sma_120":3.66},{"date":"2025-08-07","open":8.0,"high":8.05,"low":7.43,"close":7.72,"volume":6779911,"rsi_14":41.55,"sma_20":7.66,"sma_60":4.9,"sma_120":3.69},{"date":"2025-08-08","open":8.6,"high":9.66,"low":7.63,"close":8.06,"volume":21605639,"rsi_14":47.15,"sma_20":7.74,"sma_60":4.99,"sma_120":3.73},{"date":"2025-08-11","open":8.15,"high":8.51,"low":7.63,"close":7.69,"volume":10534277,"rsi_14":45.69,"sma_20":7.79,"sma_60":5.07,"sma_120":3.77},{"date":"2025-08-12","open":7.79,"high":8.16,"low":7.55,"close":7.76,"volume":8775240,"rsi_14":47.64,"sma_20":7.8,"sma_60":5.16,"sma_120":3.8},{"date":"2025-08-13","open":7.93,"high":8.07,"low":7.05,"close":7.67,"volume":12903810,"rsi_14":44.4,"sma_20":7.81,"sma_60":5.24,"sma_120":3.84},{"date":"2025-08-14","open":7.48,"high":7.75,"low":7.21,"close":7.44,"volume":5342875,"rsi_14":43.31,"sma_20":7.78,"sma_60":5.32,"sma_120":3.88},{"date":"2025-08-15","open":7.43,"high":7.43,"low":6.94,"close":7.11,"volume":4893979,"rsi_14":40.03,"sma_20":7.7,"sma_60":5.39,"sma_120":3.91},{"date":"2025-08-18","open":7.04,"high":7.31,"low":6.86,"close":7.21,"volume":4082738,"rsi_14":50.72,"sma_20":7.64,"sma_60":5.47,"sma_120":3.95},{"date":"2025-08-19","open":7.19,"high":7.2,"low":6.68,"close":6.74,"volume":4569753,"rsi_14":47.41,"sma_20":7.57,"sma_60":5.55,"sma_120":3.99},{"date":"2025-08-20","open":6.62,"high":6.83,"low":6.36,"close":6.74,"volume":4926343,"rsi_14":48.15,"sma_20":7.51,"sma_60":5.61,"sma_120":4.02},{"date":"2025-08-21","open":6.62,"high":6.95,"low":6.55,"close":6.79,"volume":3525917,"rsi_14":54.66,"sma_20":7.43,"sma_60":5.68,"sma_120":4.06},{"date":"2025-08-22","open":6.71,"high":7.31,"low":6.7,"close":7.17,"volume":5974592,"rsi_14":45.14,"sma_20":7.38,"sma_60":5.75,"sma_120":4.1},{"date":"2025-08-25","open":7.16,"high":7.75,"low":6.96,"close":7.68,"volume":6294956,"rsi_14":40.96,"sma_20":7.35,"sma_60":5.83,"sma_120":4.14},{"date":"2025-08-26","open":7.58,"high":7.86,"low":7.43,"close":7.81,"volume":7174235,"rsi_14":48.62,"sma_20":7.38,"sma_60":5.91,"sma_120":4.19},{"date":"2025-08-27","open":7.83,"high":7.85,"low":7.29,"close":7.3,"volume":4917306,"rsi_14":44.13,"sma_20":7.4,"sma_60":5.99,"sma_120":4.23},{"date":"2025-08-28","open":7.34,"high":7.5,"low":7.02,"close":7.38,"volume":4385554,"rsi_14":39.76,"sma_20":7.42,"sma_60":6.07,"sma_120":4.28},{"date":"2025-08-29","open":7.36,"high":7.36,"low":6.78,"close":7.09,"volume":4671346,"rsi_14":40.74,"sma_20":7.46,"sma_60":6.14,"sma_120":4.32},{"date":"2025-09-02","open":6.84,"high":7.42,"low":6.66,"close":7.32,"volume":4571366,"rsi_14":43.53,"sma_20":7.45,"sma_60":6.22,"sma_120":4.37},{"date":"2025-09-03","open":7.45,"high":7.52,"low":7.08,"close":7.09,"volume":3833931,"rsi_14":41.81,"sma_20":7.38,"sma_60":6.29,"sma_120":4.41},{"date":"2025-09-04","open":7.02,"high":7.13,"low":6.83,"close":6.93,"volume":5277849,"rsi_14":42.65,"sma_20":7.34,"sma_60":6.35,"sma_120":4.46},{"date":"2025-09-05","open":7.02,"high":7.32,"low":6.67,"close":7.11,"volume":4213407,"rsi_14":50.0,"sma_20":7.3,"sma_60":6.42,"sma_120":4.5},{"date":"2025-09-08","open":7.18,"high":7.94,"low":7.18,"close":7.69,"volume":10369083,"rsi_14":56.32,"sma_20":7.29,"sma_60":6.49,"sma_120":4.54},{"date":"2025-09-09","open":7.7,"high":7.86,"low":7.31,"close":7.82,"volume":7795123,"rsi_14":65.61,"sma_20":7.29,"sma_60":6.56,"sma_120":4.59},{"date":"2025-09-10","open":8.01,"high":8.18,"low":7.37,"close":7.37,"volume":9290452,"rsi_14":58.06,"sma_20":7.27,"sma_60":6.62,"sma_120":4.63},{"date":"2025-09-11","open":7.68,"high":8.47,"low":7.41,"close":8.14,"volume":13850367,"rsi_14":64.58,"sma_20":7.3,"sma_60":6.68,"sma_120":4.68},{"date":"2025-09-12","open":8.12,"high":8.34,"low":7.96,"close":8.13,"volume":6038700,"rsi_14":61.27,"sma_20":7.33,"sma_60":6.76,"sma_120":4.72},{"date":"2025-09-15","open":8.4,"high":8.76,"low":8.17,"close":8.37,"volume":8758192,"rsi_14":58.65,"sma_20":7.39,"sma_60":6.83,"sma_120":4.77},{"date":"2025-09-16","open":8.4,"high":9.24,"low":8.08,"close":9.14,"volume":11617898,"rsi_14":64.36,"sma_20":7.49,"sma_60":6.92,"sma_120":4.81},{"date":"2025-09-17","open":9.15,"high":10.43,"low":8.91,"close":10.39,"volume":16395361,"rsi_14":78.77,"sma_20":7.67,"sma_60":7.04,"sma_120":4.87},{"date":"2025-09-18","open":10.51,"high":11.54,"low":10.51,"close":11.47,"volume":14228777,"rsi_14":82.1,"sma_20":7.91,"sma_60":7.17,"sma_120":4.95},{"date":"2025-09-19","open":11.52,"high":12.1,"low":11.4,"close":11.77,"volume":17188672,"rsi_14":86.68,"sma_20":8.16,"sma_60":7.3,"sma_120":5.02},{"date":"2025-09-22","open":11.53,"high":12.07,"low":11.15,"close":12.06,"volume":8370956,"rsi_14":86.8,"sma_20":8.4,"sma_60":7.43,"sma_120":5.1},{"date":"2025-09-23","open":12.18,"high":12.29,"low":11.4,"close":11.69,"volume":10230018,"rsi_14":84.95,"sma_20":8.6,"sma_60":7.56,"sma_120":5.17},{"date":"2025-09-24","open":11.9,"high":12.0,"low":10.85,"close":11.09,"volume":9070269,"rsi_14":79.63,"sma_20":8.77,"sma_60":7.67,"sma_120":5.24},{"date":"2025-09-25","open":10.4,"high":11.14,"low":10.06,"close":11.07,"volume":8234389,"rsi_14":78.86,"sma_20":8.96,"sma_60":7.79,"sma_120":5.32},{"date":"2025-09-26","open":11.02,"high":11.69,"low":10.73,"close":10.93,"volume":5794576,"rsi_14":75.23,"sma_20":9.13,"sma_60":7.9,"sma_120":5.39},{"date":"2025-09-29","open":11.08,"high":11.42,"low":10.42,"close":10.67,"volume":6701126,"rsi_14":71.76,"sma_20":9.31,"sma_60":8.0,"sma_120":5.46},{"date":"2025-09-30","open":10.59,"high":10.77,"low":10.05,"close":10.52,"volume":7813767,"rsi_14":75.2,"sma_20":9.47,"sma_60":8.09,"sma_120":5.53},{"date":"2025-10-01","open":10.48,"high":12.2,"low":10.36,"close":12.04,"volume":10435437,"rsi_14":77.86,"sma_20":9.72,"sma_60":8.2,"sma_120":5.6},{"date":"2025-10-02","open":12.16,"high":13.21,"low":11.96,"close":12.49,"volume":11551538,"rsi_14":79.3,"sma_20":10.0,"sma_60":8.31,"sma_120":5.69},{"date":"2025-10-03","open":12.75,"high":12.85,"low":12.21,"close":12.74,"volume":7614229,"rsi_14":79.33,"sma_20":10.28,"sma_60":8.41,"sma_120":5.77},{"date":"2025-10-06","open":13.23,"high":13.91,"low":12.81,"close":13.44,"volume":13600248,"rsi_14":79.13,"sma_20":10.57,"sma_60":8.53,"sma_120":5.87},{"date":"2025-10-07","open":13.59,"high":14.07,"low":12.65,"close":12.67,"volume":10366362,"rsi_14":66.52,"sma_20":10.81,"sma_60":8.63,"sma_120":5.95},{"date":"2025-10-08","open":12.84,"high":13.3,"low":12.39,"close":12.42,"volume":7742437,"rsi_14":57.83,"sma_20":11.06,"sma_60":8.71,"sma_120":6.04},{"date":"2025-10-09","open":12.8,"high":13.37,"low":12.39,"close":12.81,"volume":6544809,"rsi_14":58.44,"sma_20":11.3,"sma_60":8.8,"sma_120":6.13},{"date":"2025-10-10","open":12.65,"high":13.46,"low":11.82,"close":11.93,"volume":11914674,"rsi_14":49.04,"sma_20":11.49,"sma_60":8.87,"sma_120":6.21},{"date":"2025-10-13","open":12.55,"high":13.9,"low":12.52,"close":12.9,"volume":11295475,"rsi_14":58.23,"sma_20":11.71,"sma_60":8.94,"sma_120":6.3},{"date":"2025-10-14","open":12.4,"high":13.52,"low":11.77,"close":13.25,"volume":9867694,"rsi_14":65.21,"sma_20":11.92,"sma_60":9.02,"sma_120":6.39},{"date":"2025-10-15","open":14.0,"high":16.03,"low":13.91,"close":14.61,"volume":19829647,"rsi_14":70.97,"sma_20":12.13,"sma_60":9.12,"sma_120":6.49},{"date":"2025-10-16","open":15.76,"high":15.76,"low":12.71,"close":12.78,"volume":15016500,"rsi_14":59.13,"sma_20":12.19,"sma_60":9.2,"sma_120":6.57},{"date":"2025-10-17","open":12.55,"high":12.56,"low":11.57,"close":11.84,"volume":10395549,"rsi_14":55.41,"sma_20":12.2,"sma_60":9.26,"sma_120":6.65},{"date":"2025-10-20","open":12.36,"high":13.54,"low":11.89,"close":13.53,"volume":9599708,"rsi_14":62.19,"sma_20":12.27,"sma_60":9.35,"sma_120":6.75},{"date":"2025-10-21","open":13.16,"high":13.3,"low":12.05,"close":12.21,"volume":9201449,"rsi_14":50.7,"sma_20":12.3,"sma_60":9.42,"sma_120":6.83},{"date":"2025-10-22","open":11.95,"high":12.1,"low":10.76,"close":11.39,"volume":11894086,"rsi_14":45.61,"sma_20":12.31,"sma_60":9.49,"sma_120":6.91},{"date":"2025-10-23","open":11.46,"high":11.95,"low":11.35,"close":11.66,"volume":4100450,"rsi_14":45.69,"sma_20":12.34,"sma_60":9.56,"sma_120":6.98},{"date":"2025-10-24","open":12.31,"high":13.17,"low":12.03,"close":12.89,"volume":6296190,"rsi_14":47.9,"sma_20":12.44,"sma_60":9.66,"sma_120":7.07},{"date":"2025-10-27","open":13.26,"high":13.38,"low":12.37,"close":12.63,"volume":6232197,"rsi_14":49.84,"sma_20":12.54,"sma_60":9.77,"sma_120":7.16},{"date":"2025-10-28","open":12.79,"high":12.87,"low":11.71,"close":11.9,"volume":5500416,"rsi_14":48.01,"sma_20":12.61,"sma_60":9.84,"sma_120":7.24},{"date":"2025-10-29","open":12.01,"high":12.9,"low":11.83,"close":12.5,"volume":6331773,"rsi_14":48.83,"sma_20":12.63,"sma_60":9.91,"sma_120":7.32},{"date":"2025-10-30","open":12.27,"high":12.53,"low":11.93,"close":12.29,"volume":3639716,"rsi_14":51.43,"sma_20":12.62,"sma_60":9.98,"sma_120":7.4},{"date":"2025-10-31","open":12.68,"high":14.21,"low":12.54,"close":14.09,"volume":11778517,"rsi_14":54.44,"sma_20":12.69,"sma_60":10.09,"sma_120":7.5},{"date":"2025-11-03","open":14.5,"high":14.68,"low":13.36,"close":13.56,"volume":8263900,"rsi_14":51.14,"sma_20":12.69,"sma_60":10.18,"sma_120":7.59},{"date":"2025-11-04","open":12.41,"high":12.86,"low":12.09,"close":12.1,"volume":7712649,"rsi_14":40.83,"sma_20":12.66,"sma_60":10.26,"sma_120":7.66},{"date":"2025-11-05","open":12.49,"high":13.25,"low":12.15,"close":13.04,"volume":7145079,"rsi_14":51.02,"sma_20":12.7,"sma_60":10.34,"sma_120":7.75},{"date":"2025-11-06","open":12.72,"high":12.8,"low":10.62,"close":11.26,"volume":13492987,"rsi_14":47.87,"sma_20":12.62,"sma_60":10.4,"sma_120":7.82},{"date":"2025-11-07","open":11.84,"high":12.74,"low":10.9,"close":12.73,"volume":11325725,"rsi_14":47.02,"sma_20":12.66,"sma_60":10.49,"sma_120":7.91},{"date":"2025-11-10","open":13.39,"high":14.49,"low":12.9,"close":13.59,"volume":12962588,"rsi_14":55.32,"sma_20":12.69,"sma_60":10.6,"sma_120":8.0},{"date":"2025-11-11","open":13.57,"high":13.58,"low":12.16,"close":12.92,"volume":9834743,"rsi_14":55.97,"sma_20":12.68,"sma_60":10.69,"sma_120":8.08},{"date":"2025-11-12","open":13.28,"high":13.85,"low":12.05,"close":12.37,"volume":9481645,"rsi_14":52.71,"sma_20":12.56,"sma_60":10.79,"sma_120":8.17},{"date":"2025-11-13","open":12.24,"high":12.25,"low":10.95,"close":11.72,"volume":10214056,"rsi_14":45.32,"sma_20":12.51,"sma_60":10.87,"sma_120":8.24},{"date":"2025-11-14","open":10.8,"high":11.74,"low":10.63,"close":11.29,"volume":6433172,"rsi_14":44.72,"sma_20":12.48,"sma_60":10.95,"sma_120":8.31},{"date":"2025-11-17","open":11.0,"high":11.32,"low":10.17,"close":10.43,"volume":7932837,"rsi_14":44.26,"sma_20":12.33,"sma_60":11.0,"sma_120":8.37},{"date":"2025-11-18","open":10.13,"high":11.11,"low":9.91,"close":10.67,"volume":7661066,"rsi_14":42.65,"sma_20":12.25,"sma_60":11.05,"sma_120":8.44},{"date":"2025-11-19","open":10.69,"high":11.45,"low":10.62,"close":10.81,"volume":4879247,"rsi_14":44.02,"sma_20":12.22,"sma_60":11.1,"sma_120":8.51},{"date":"2025-11-20","open":11.5,"high":11.8,"low":10.29,"close":10.3,"volume":7372076,"rsi_14":32.91,"sma_20":12.15,"sma_60":11.15,"sma_120":8.57},{"date":"2025-11-21","open":10.25,"high":10.42,"low":9.36,"close":10.11,"volume":7577966,"rsi_14":33.95,"sma_20":12.02,"sma_60":11.2,"sma_120":8.63},{"date":"2025-11-24","open":10.24,"high":10.85,"low":10.16,"close":10.8,"volume":6642552,"rsi_14":43.49,"sma_20":11.92,"sma_60":11.26,"sma_120":8.7},{"date":"2025-11-25","open":10.68,"high":10.88,"low":10.22,"close":10.73,"volume":3964096,"rsi_14":37.32,"sma_20":11.87,"sma_60":11.31,"sma_120":8.77},{"date":"2025-11-26","open":10.92,"high":11.0,"low":10.4,"close":10.81,"volume":4739898,"rsi_14":46.96,"sma_20":11.78,"sma_60":11.38,"sma_120":8.83},{"date":"2025-11-28","open":11.0,"high":11.46,"low":10.84,"close":11.32,"volume":2351305,"rsi_14":39.07,"sma_20":11.73,"sma_60":11.45,"sma_120":8.9},{"date":"2025-12-01","open":10.87,"high":10.99,"low":10.5,"close":10.61,"volume":3089269,"rsi_14":26.35,"sma_20":11.56,"sma_60":11.51,"sma_120":8.96},{"date":"2025-12-02","open":10.83,"high":11.2,"low":10.72,"close":10.86,"volume":4031472,"rsi_14":32.48,"sma_20":11.42,"sma_60":11.56,"sma_120":9.03},{"date":"2025-12-03","open":10.69,"high":11.54,"low":10.5,"close":11.52,"volume":5197701,"rsi_14":42.9,"sma_20":11.39,"sma_60":11.62,"sma_120":9.09},{"date":"2025-12-04","open":11.47,"high":12.48,"low":11.27,"close":12.22,"volume":6719565,"rsi_14":54.14,"sma_20":11.35,"sma_60":11.7,"sma_120":9.16},{"date":"2025-12-05","open":12.14,"high":12.55,"low":12.06,"close":12.18,"volume":4583905,"rsi_14":57.88,"sma_20":11.4,"sma_60":11.77,"sma_120":9.23},{"date":"2025-12-08","open":12.32,"high":12.57,"low":11.67,"close":11.8,"volume":5015497,"rsi_14":63.25,"sma_20":11.35,"sma_60":11.83,"sma_120":9.29},{"date":"2025-12-09","open":11.61,"high":11.98,"low":11.35,"close":11.7,"volume":5127106,"rsi_14":60.24,"sma_20":11.26,"sma_60":11.89,"sma_120":9.36},{"date":"2025-12-10","open":11.52,"high":11.54,"low":10.76,"close":11.04,"volume":6415863,"rsi_14":52.07,"sma_20":11.16,"sma_60":11.92,"sma_120":9.42},{"date":"2025-12-11","open":10.78,"high":11.5,"low":10.14,"close":11.44,"volume":5560754,"rsi_14":60.48,"sma_20":11.12,"sma_60":11.94,"sma_120":9.49},{"date":"2025-12-12","open":11.28,"high":11.58,"low":10.8,"close":10.91,"volume":4326895,"rsi_14":56.92,"sma_20":11.08,"sma_60":11.93,"sma_120":9.55},{"date":"2025-12-15","open":11.0,"high":11.06,"low":10.0,"close":10.05,"volume":4686088,"rsi_14":43.7,"sma_20":11.02,"sma_60":11.9,"sma_120":9.6},{"date":"2025-12-16","open":9.9,"high":10.36,"low":9.84,"close":10.28,"volume":4125377,"rsi_14":46.32,"sma_20":11.01,"sma_60":11.87,"sma_120":9.65},{"date":"2025-12-17","open":10.19,"high":10.36,"low":8.77,"close":8.78,"volume":10127287,"rsi_14":36.52,"sma_20":10.91,"sma_60":11.82,"sma_120":9.69},{"date":"2025-12-18","open":9.12,"high":9.65,"low":9.03,"close":9.15,"volume":7054692,"rsi_14":35.32,"sma_20":10.83,"sma_60":11.79,"sma_120":9.73},{"date":"2025-12-19","open":9.27,"high":9.62,"low":9.25,"close":9.35,"volume":8061784,"rsi_14":40.84,"sma_20":10.78,"sma_60":11.76,"sma_120":9.77},{"date":"2025-12-22","open":9.21,"high":9.44,"low":8.84,"close":9.07,"volume":6145735,"rsi_14":37.05,"sma_20":10.73,"sma_60":11.73,"sma_120":9.81},{"date":"2025-12-23","open":8.79,"high":9.1,"low":8.53,"close":8.72,"volume":6354545,"rsi_14":28.79,"sma_20":10.63,"sma_60":11.7,"sma_120":9.85},{"date":"2025-12-24","open":8.6,"high":8.63,"low":8.39,"close":8.53,"volume":2699215,"rsi_14":19.7,"sma_20":10.52,"sma_60":11.66,"sma_120":9.88},{"date":"2025-12-26","open":8.41,"high":8.47,"low":8.12,"close":8.27,"volume":3786387,"rsi_14":19.02,"sma_20":10.39,"sma_60":11.6,"sma_120":9.9},{"date":"2025-12-29","open":8.1,"high":8.32,"low":7.82,"close":7.92,"volume":5435827,"rsi_14":19.11,"sma_20":10.22,"sma_60":11.52,"sma_120":9.92},{"date":"2025-12-30","open":7.95,"high":8.04,"low":7.8,"close":7.83,"volume":4827975,"rsi_14":19.14,"sma_20":10.08,"sma_60":11.44,"sma_120":9.93},{"date":"2025-12-31","open":7.85,"high":8.01,"low":7.71,"close":7.89,"volume":6439425,"rsi_14":22.22,"sma_20":9.93,"sma_60":11.35,"sma_120":9.94},{"date":"2026-01-02","open":8.45,"high":8.89,"low":8.23,"close":8.74,"volume":5809951,"rsi_14":27.94,"sma_20":9.79,"sma_60":11.28,"sma_120":9.96},{"date":"2026-01-05","open":9.3,"high":9.49,"low":8.98,"close":9.21,"volume":5843346,"rsi_14":35.97,"sma_20":9.64,"sma_60":11.23,"sma_120":9.97},{"date":"2026-01-06","open":9.26,"high":9.29,"low":8.73,"close":9.19,"volume":5711534,"rsi_14":41.76,"sma_20":9.49,"sma_60":11.17,"sma_120":9.99},{"date":"2026-01-07","open":8.92,"high":9.03,"low":8.71,"close":8.9,"volume":6674172,"rsi_14":36.93,"sma_20":9.35,"sma_60":11.12,"sma_120":9.99},{"date":"2026-01-08","open":8.95,"high":9.71,"low":8.83,"close":9.24,"volume":6866080,"rsi_14":55.58,"sma_20":9.23,"sma_60":11.06,"sma_120":10.0},{"date":"2026-01-09","open":9.4,"high":9.61,"low":9.14,"close":9.48,"volume":6277517,"rsi_14":54.14,"sma_20":9.15,"sma_60":11.0,"sma_120":10.01},{"date":"2026-01-12","open":9.73,"high":10.41,"low":9.6,"close":10.01,"volume":8934962,"rsi_14":57.64,"sma_20":9.08,"sma_60":10.92,"sma_120":10.02},{"date":"2026-01-13","open":10.17,"high":10.22,"low":9.38,"close":9.67,"volume":7996210,"rsi_14":56.85,"sma_20":9.01,"sma_60":10.87,"sma_120":10.04},{"date":"2026-01-14","open":9.43,"high":10.38,"low":9.17,"close":10.36,"volume":6809743,"rsi_14":67.37,"sma_20":9.03,"sma_60":10.84,"sma_120":10.05},{"date":"2026-01-15","open":10.42,"high":10.84,"low":10.11,"close":10.15,"volume":8720373,"rsi_14":67.09,"sma_20":9.02,"sma_60":10.79,"sma_120":10.07},{"date":"2026-01-16","open":10.23,"high":11.2,"low":10.12,"close":11.0,"volume":10512815,"rsi_14":75.61,"sma_20":9.13,"sma_60":10.77,"sma_120":10.09},{"date":"2026-01-20","open":10.45,"high":11.95,"low":10.3,"close":11.17,"volume":10146499,"rsi_14":81.55,"sma_20":9.23,"sma_60":10.76,"sma_120":10.12},{"date":"2026-01-21","open":11.5,"high":12.01,"low":10.65,"close":11.27,"volume":12359817,"rsi_14":83.33,"sma_20":9.33,"sma_60":10.76,"sma_120":10.16},{"date":"2026-01-22","open":11.71,"high":12.14,"low":11.46,"close":11.95,"volume":10008081,"rsi_14":85.12,"sma_20":9.47,"sma_60":10.74,"sma_120":10.2},{"date":"2026-01-23","open":11.95,"high":12.05,"low":11.1,"close":11.17,"volume":7158600,"rsi_14":71.28,"sma_20":9.6,"sma_60":10.72,"sma_120":10.24},{"date":"2026-01-26","open":11.1,"high":11.38,"low":10.72,"close":10.9,"volume":5333400,"rsi_14":65.34,"sma_20":9.72,"sma_60":10.7,"sma_120":10.27},{"date":"2026-01-27","open":11.03,"high":11.68,"low":10.82,"close":11.58,"volume":5623400,"rsi_14":69.37,"sma_20":9.88,"sma_60":10.68,"sma_120":10.3},{"date":"2026-01-28","open":11.67,"high":12.02,"low":11.37,"close":11.98,"volume":7676700,"rsi_14":74.52,"sma_20":10.08,"sma_60":10.68,"sma_120":10.33},{"date":"2026-01-29","open":12.94,"high":13.78,"low":12.37,"close":13.58,"volume":18270800,"rsi_14":78.78,"sma_20":10.37,"sma_60":10.67,"sma_120":10.38},{"date":"2026-01-30","open":13.25,"high":14.0,"low":12.2,"close":12.44,"volume":11542100,"rsi_14":67.54,"sma_20":10.6,"sma_60":10.65,"sma_120":10.42},{"date":"2026-02-02","open":12.39,"high":13.69,"low":12.31,"close":13.15,"volume":9921000,"rsi_14":68.21,"sma_20":10.82,"sma_60":10.67,"sma_120":10.46},{"date":"2026-02-03","open":13.9,"high":14.86,"low":13.62,"close":14.68,"volume":15366500,"rsi_14":75.54,"sma_20":11.09,"sma_60":10.7,"sma_120":10.52},{"date":"2026-02-04","open":14.67,"high":14.71,"low":12.0,"close":12.4,"volume":15230400,"rsi_14":58.95,"sma_20":11.25,"sma_60":10.72,"sma_120":10.56},{"date":"2026-02-05","open":11.96,"high":12.4,"low":10.5,"close":10.58,"volume":10551600,"rsi_14":51.65,"sma_20":11.34,"sma_60":10.68,"sma_120":10.59},{"date":"2026-02-06","open":11.28,"high":12.28,"low":11.02,"close":12.24,"volume":8553500,"rsi_14":54.49,"sma_20":11.49,"sma_60":10.66,"sma_120":10.63},{"date":"2026-02-09","open":11.9,"high":13.13,"low":11.7,"close":12.49,"volume":7466826,"rsi_14":84.28,"sma_20":9.66,"sma_60":10.74,"sma_120":10.25},{"date":"2026-02-10","open":12.36,"high":12.56,"low":11.4,"close":11.55,"volume":5811076,"rsi_14":69.7,"sma_20":9.81,"sma_60":10.73,"sma_120":10.29},{"date":"2026-02-11","open":11.97,"high":12.04,"low":10.67,"close":11.11,"volume":5638059,"rsi_14":65.09,"sma_20":9.96,"sma_60":10.71,"sma_120":10.31},{"date":"2026-02-12","open":11.0,"high":11.02,"low":10.01,"close":10.19,"volume":5885289,"rsi_14":59.23,"sma_20":10.07,"sma_60":10.67,"sma_120":10.33},{"date":"2026-02-13","open":10.13,"high":10.49,"low":9.76,"close":9.97,"volume":7118018,"rsi_14":55.31,"sma_20":10.18,"sma_60":10.61,"sma_120":10.35},{"date":"2026-02-17","open":9.72,"high":10.0,"low":9.23,"close":9.77,"volume":4334183,"rsi_14":52.08,"sma_20":10.27,"sma_60":10.54,"sma_120":10.36},{"date":"2026-02-18","open":9.75,"high":10.33,"low":9.65,"close":9.91,"volume":4144000,"rsi_14":42.53,"sma_20":11.65,"sma_60":10.57,"sma_120":10.84},{"date":"2026-02-19","open":9.53,"high":10.39,"low":9.46,"close":10.35,"volume":4097100,"rsi_14":37.28,"sma_20":11.6,"sma_60":10.57,"sma_120":10.86},{"date":"2026-02-20","open":10.15,"high":10.49,"low":9.33,"close":9.52,"volume":5125348,"rsi_14":38.22,"sma_20":11.48,"sma_60":10.56,"sma_120":10.88},{"date":"2026-02-23","open":10.31,"high":10.77,"low":9.9,"close":10.2,"volume":7807800,"rsi_14":38.07,"sma_20":11.43,"sma_60":10.55,"sma_120":10.9},{"date":"2026-02-24","open":10.18,"high":10.84,"low":9.91,"close":10.8,"volume":6074744,"rsi_14":57.49,"sma_20":10.39,"sma_60":10.46,"sma_120":10.4},{"date":"2026-02-25","open":10.95,"high":11.6,"low":10.95,"close":11.06,"volume":7106597,"rsi_14":54.89,"sma_20":10.48,"sma_60":10.46,"sma_120":10.43},{"date":"2026-02-26","open":10.95,"high":11.56,"low":10.71,"close":11.52,"volume":8002696,"rsi_14":59.37,"sma_20":10.61,"sma_60":10.44,"sma_120":10.46},{"date":"2026-02-27","open":11.07,"high":11.12,"low":10.45,"close":10.73,"volume":7019095,"rsi_14":48.1,"sma_20":10.69,"sma_60":10.39,"sma_120":10.49},{"date":"2026-03-02","open":10.42,"high":12.02,"low":10.35,"close":11.59,"volume":10428709,"rsi_14":52.61,"sma_20":10.79,"sma_60":10.37,"sma_120":10.53},{"date":"2026-03-03","open":11.13,"high":12.12,"low":10.97,"close":11.63,"volume":7348970,"rsi_14":52.28,"sma_20":10.87,"sma_60":10.36,"sma_120":10.57},{"date":"2026-03-04","open":12.12,"high":12.77,"low":11.85,"close":12.55,"volume":9391316,"rsi_14":53.72,"sma_20":11.02,"sma_60":10.37,"sma_120":10.62},{"date":"2026-03-05","open":13.39,"high":15.04,"low":13.24,"close":14.89,"volume":28375019,"rsi_14":62.13,"sma_20":11.24,"sma_60":10.43,"sma_120":10.69},{"date":"2026-03-06","open":14.73,"high":17.29,"low":14.54,"close":16.33,"volume":23915788,"rsi_14":72.96,"sma_20":11.55,"sma_60":10.53,"sma_120":10.76},{"date":"2026-03-09","open":16.2,"high":17.74,"low":15.87,"close":17.72,"volume":14983974,"rsi_14":79.07,"sma_20":11.89,"sma_60":10.65,"sma_120":10.85},{"date":"2026-03-10","open":17.41,"high":18.96,"low":17.41,"close":18.0,"volume":14078767,"rsi_14":86.38,"sma_20":12.23,"sma_60":10.77,"sma_120":10.93},{"date":"2026-03-11","open":18.05,"high":19.38,"low":18.05,"close":18.59,"volume":10980983,"rsi_14":88.84,"sma_20":12.6,"sma_60":10.9,"sma_120":11.03},{"date":"2026-03-12","open":18.65,"high":18.79,"low":17.69,"close":18.29,"volume":10673213,"rsi_14":87.97,"sma_20":12.91,"sma_60":11.04,"sma_120":11.12},{"date":"2026-03-13","open":18.23,"high":19.04,"low":17.63,"close":17.95,"volume":8823259,"rsi_14":87.23,"sma_20":13.19,"sma_60":11.16,"sma_120":11.21},{"date":"2026-03-16","open":17.8,"high":19.16,"low":17.7,"close":18.69,"volume":8155172,"rsi_14":86.61,"sma_20":13.54,"sma_60":11.29,"sma_120":11.3},{"date":"2026-03-17","open":18.6,"high":19.52,"low":18.6,"close":19.38,"volume":7304307,"rsi_14":87.1,"sma_20":13.96,"sma_60":11.43,"sma_120":11.41},{"date":"2026-03-18","open":19.38,"high":19.76,"low":18.82,"close":18.9,"volume":6304709,"rsi_14":82.75,"sma_20":14.39,"sma_60":11.56,"sma_120":11.51},{"date":"2026-03-19","open":18.61,"high":19.35,"low":17.85,"close":19.11,"volume":7124713,"rsi_14":89.34,"sma_20":14.85,"sma_60":11.7,"sma_120":11.61},{"date":"2026-03-20","open":19.2,"high":19.75,"low":17.74,"close":18.2,"volume":9416114,"rsi_14":80.97,"sma_20":15.27,"sma_60":11.83,"sma_120":11.69},{"date":"2026-03-23","open":17.91,"high":19.39,"low":17.76,"close":18.68,"volume":7180169,"rsi_14":81.63,"sma_20":15.73,"sma_60":11.94,"sma_120":11.78},{"date":"2026-03-24","open":18.4,"high":18.79,"low":17.34,"close":17.76,"volume":7975273,"rsi_14":73.37,"sma_20":16.08,"sma_60":12.04,"sma_120":11.87},{"date":"2026-03-25","open":18.09,"high":18.65,"low":17.81,"close":17.93,"volume":8702560,"rsi_14":66.87,"sma_20":16.42,"sma_60":12.13,"sma_120":11.95},{"date":"2026-03-26","open":17.39,"high":18.1,"low":16.79,"close":17.16,"volume":5939086,"rsi_14":54.87,"sma_20":16.7,"sma_60":12.22,"sma_120":12.03},{"date":"2026-03-27","open":17.08,"high":17.08,"low":15.9,"close":16.12,"volume":6943610,"rsi_14":39.84,"sma_20":16.97,"sma_60":12.3,"sma_120":12.09},{"date":"2026-03-30","open":16.16,"high":16.3,"low":14.5,"close":14.72,"volume":9988784,"rsi_14":31.89,"sma_20":17.13,"sma_60":12.36,"sma_120":12.14},{"date":"2026-03-31","open":15.01,"high":16.99,"low":14.81,"close":16.86,"volume":9553365,"rsi_14":41.66,"sma_20":17.39,"sma_60":12.45,"sma_120":12.19},{"date":"2026-04-01","open":17.05,"high":17.33,"low":15.35,"close":15.52,"volume":9183597,"rsi_14":38.09,"sma_20":17.54,"sma_60":12.52,"sma_120":12.23},{"date":"2026-04-02","open":15.0,"high":16.47,"low":14.8,"close":16.0,"volume":5950099,"rsi_14":41.72,"sma_20":17.6,"sma_60":12.62,"sma_120":12.26},{"date":"2026-04-06","open":16.09,"high":17.63,"low":16.06,"close":17.56,"volume":6862092,"rsi_14":45.51,"sma_20":17.66,"sma_60":12.74,"sma_120":12.31},{"date":"2026-04-07","open":17.41,"high":17.78,"low":15.76,"close":16.7,"volume":6700986,"rsi_14":39.47,"sma_20":17.61,"sma_60":12.88,"sma_120":12.35},{"date":"2026-04-08","open":17.97,"high":18.18,"low":16.82,"close":16.92,"volume":6798593,"rsi_14":41.99,"sma_20":17.55,"sma_60":13.01,"sma_120":12.4},{"date":"2026-04-09","open":16.63,"high":17.65,"low":15.87,"close":16.15,"volume":7418561,"rsi_14":38.62,"sma_20":17.43,"sma_60":13.12,"sma_120":12.44},{"date":"2026-04-10","open":16.25,"high":17.44,"low":16.25,"close":17.22,"volume":6474437,"rsi_14":46.29,"sma_20":17.38,"sma_60":13.26,"sma_120":12.49},{"date":"2026-04-13","open":17.23,"high":18.49,"low":16.83,"close":18.39,"volume":10084159,"rsi_14":48.92,"sma_20":17.4,"sma_60":13.42,"sma_120":12.56},{"date":"2026-04-14","open":19.0,"high":19.16,"low":17.23,"close":17.89,"volume":7648042,"rsi_14":50.43,"sma_20":17.36,"sma_60":13.57,"sma_120":12.62},{"date":"2026-04-15","open":18.07,"high":18.52,"low":17.47,"close":18.3,"volume":5761045,"rsi_14":51.31,"sma_20":17.3,"sma_60":13.74,"sma_120":12.67},{"date":"2026-04-16","open":18.45,"high":19.3,"low":17.89,"close":19.13,"volume":8659827,"rsi_14":57.08,"sma_20":17.32,"sma_60":13.93,"sma_120":12.73},{"date":"2026-04-17","open":19.21,"high":19.27,"low":18.47,"close":18.67,"volume":5238154,"rsi_14":59.65,"sma_20":17.29,"sma_60":14.11,"sma_120":12.77},{"date":"2026-04-20","open":18.47,"high":20.19,"low":18.31,"close":19.61,"volume":10725314,"rsi_14":69.19,"sma_20":17.36,"sma_60":14.3,"sma_120":12.83},{"date":"2026-04-21","open":20.06,"high":22.7,"low":19.87,"close":21.43,"volume":20890526,"rsi_14":68.41,"sma_20":17.5,"sma_60":14.51,"sma_120":12.9},{"date":"2026-04-22","open":21.86,"high":22.8,"low":21.27,"close":22.69,"volume":10413943,"rsi_14":79.01,"sma_20":17.75,"sma_60":14.74,"sma_120":12.98},{"date":"2026-04-23","open":22.38,"high":22.69,"low":20.73,"close":21.73,"volume":7347899,"rsi_14":72.27,"sma_20":17.94,"sma_60":14.95,"sma_120":13.06},{"date":"2026-04-24","open":22.07,"high":22.24,"low":20.32,"close":20.66,"volume":5956864,"rsi_14":62.48,"sma_20":18.11,"sma_60":15.14,"sma_120":13.13},{"date":"2026-04-27","open":20.7,"high":21.76,"low":20.61,"close":21.42,"volume":5461047,"rsi_14":69.28,"sma_20":18.38,"sma_60":15.35,"sma_120":13.2},{"date":"2026-04-28","open":20.75,"high":21.09,"low":19.1,"close":19.69,"volume":8030388,"rsi_14":60.12,"sma_20":18.63,"sma_60":15.52,"sma_120":13.26},{"date":"2026-04-29","open":19.93,"high":20.45,"low":19.63,"close":20.34,"volume":5508901,"rsi_14":65.32,"sma_20":18.8,"sma_60":15.69,"sma_120":13.3},{"date":"2026-04-30","open":20.55,"high":21.48,"low":20.42,"close":21.06,"volume":5656807,"rsi_14":64.46,"sma_20":19.08,"sma_60":15.88,"sma_120":13.37},{"date":"2026-05-01","open":21.12,"high":21.7,"low":20.16,"close":20.87,"volume":6057309,"rsi_14":60.03,"sma_20":19.32,"sma_60":16.05,"sma_120":13.45},{"date":"2026-05-04","open":21.38,"high":21.47,"low":19.81,"close":20.38,"volume":5303408,"rsi_14":60.18,"sma_20":19.46,"sma_60":16.22,"sma_120":13.51},{"date":"2026-05-05","open":20.65,"high":21.69,"low":20.47,"close":21.4,"volume":6702423,"rsi_14":61.96,"sma_20":19.7,"sma_60":16.4,"sma_120":13.58},{"date":"2026-05-06","open":21.59,"high":22.35,"low":20.7,"close":22.19,"volume":7649776,"rsi_14":61.78,"sma_20":19.96,"sma_60":16.58,"sma_120":13.67},{"date":"2026-05-07","open":19.14,"high":19.56,"low":15.38,"close":16.11,"volume":30554272,"rsi_14":43.07,"sma_20":19.96,"sma_60":16.66,"sma_120":13.71},{"date":"2026-05-08","open":16.92,"high":17.15,"low":16.0,"close":16.7,"volume":12487654,"rsi_14":41.94,"sma_20":19.93,"sma_60":16.74,"sma_120":13.74},{"date":"2026-05-11","open":16.57,"high":18.89,"low":16.23,"close":17.68,"volume":11845246,"rsi_14":39.16,"sma_20":19.9,"sma_60":16.83,"sma_120":13.78},{"date":"2026-05-12","open":17.4,"high":18.89,"low":17.23,"close":18.83,"volume":10461328,"rsi_14":38.8,"sma_20":19.95,"sma_60":16.95,"sma_120":13.84},{"date":"2026-05-13","open":18.78,"high":19.05,"low":17.38,"close":17.52,"volume":8956373,"rsi_14":38.02,"sma_20":19.91,"sma_60":17.06,"sma_120":13.88},{"date":"2026-05-14","open":17.41,"high":18.21,"low":17.31,"close":17.87,"volume":5218655,"rsi_14":41.72,"sma_20":19.84,"sma_60":17.18,"sma_120":13.93},{"date":"2026-05-15","open":17.45,"high":17.45,"low":16.74,"close":16.85,"volume":5929475,"rsi_14":36.61,"sma_20":19.75,"sma_60":17.3,"sma_120":13.95},{"date":"2026-05-18","open":16.71,"high":16.84,"low":15.08,"close":15.87,"volume":7246580,"rsi_14":38.3,"sma_20":19.56,"sma_60":17.4,"sma_120":13.97},{"date":"2026-05-19","open":15.6,"high":16.0,"low":14.79,"close":15.48,"volume":6481851,"rsi_14":34.87,"sma_20":19.27,"sma_60":17.5,"sma_120":14.0},{"date":"2026-05-20","open":15.65,"high":15.8,"low":14.25,"close":15.07,"volume":14463365,"rsi_14":31.0,"sma_20":18.89,"sma_60":17.57,"sma_120":14.02},{"date":"2026-05-21","open":14.77,"high":15.39,"low":14.32,"close":15.3,"volume":10883885,"rsi_14":32.36,"sma_20":18.56,"sma_60":17.64,"sma_120":14.05},{"date":"2026-05-22","open":15.58,"high":16.35,"low":15.43,"close":16.03,"volume":7423144,"rsi_14":36.47,"sma_20":18.33,"sma_60":17.72,"sma_120":14.08},{"date":"2026-05-26","open":16.5,"high":18.04,"low":16.49,"close":17.83,"volume":11043846,"rsi_14":39.31,"sma_20":18.15,"sma_60":17.84,"sma_120":14.11},{"date":"2026-05-27","open":17.56,"high":17.68,"low":16.81,"close":17.16,"volume":4922174,"rsi_14":34.95,"sma_20":18.03,"sma_60":17.93,"sma_120":14.15},{"date":"2026-05-28","open":18.3,"high":22.11,"low":18.3,"close":20.85,"volume":26300290,"rsi_14":66.81,"sma_20":18.06,"sma_60":18.08,"sma_120":14.22},{"date":"2026-05-29","open":20.49,"high":20.78,"low":19.16,"close":20.28,"volume":8755624,"rsi_14":62.45,"sma_20":18.01,"sma_60":18.21,"sma_120":14.29},{"date":"2026-06-01","open":20.5,"high":22.25,"low":19.96,"close":21.75,"volume":9544722,"rsi_14":63.78,"sma_20":18.06,"sma_60":18.32,"sma_120":14.38},{"date":"2026-06-02","open":21.82,"high":24.23,"low":21.7,"close":22.91,"volume":10604969,"rsi_14":63.83,"sma_20":18.18,"sma_60":18.43,"sma_120":14.48},{"date":"2026-06-03","open":22.7,"high":23.4,"low":21.7,"close":21.74,"volume":8484507,"rsi_14":64.32,"sma_20":18.2,"sma_60":18.5,"sma_120":14.57},{"date":"2026-06-04","open":21.3,"high":22.94,"low":20.8,"close":22.54,"volume":7383364,"rsi_14":65.5,"sma_20":18.22,"sma_60":18.58,"sma_120":14.67},{"date":"2026-06-05","open":21.87,"high":22.0,"low":19.09,"close":19.69,"volume":8332513,"rsi_14":58.39,"sma_20":18.4,"sma_60":18.6,"sma_120":14.75},{"date":"2026-06-08","open":20.22,"high":20.44,"low":18.5,"close":18.83,"volume":4967345,"rsi_14":58.81,"sma_20":18.5,"sma_60":18.6,"sma_120":14.82},{"date":"2026-06-09","open":19.23,"high":19.49,"low":16.33,"close":17.42,"volume":8581217,"rsi_14":55.44,"sma_20":18.49,"sma_60":18.6,"sma_120":14.88},{"date":"2026-06-10","open":17.09,"high":17.67,"low":16.41,"close":16.43,"volume":4899933,"rsi_14":53.7,"sma_20":18.37,"sma_60":18.56,"sma_120":14.93},{"date":"2026-06-11","open":16.57,"high":17.13,"low":16.21,"close":17.1,"volume":5814004,"rsi_14":54.73,"sma_20":18.35,"sma_60":18.52,"sma_120":14.98},{"date":"2026-06-12","open":17.2,"high":17.45,"low":15.85,"close":16.31,"volume":6504502,"rsi_14":50.69,"sma_20":18.27,"sma_60":18.48,"sma_120":15.02},{"date":"2026-06-15","open":16.87,"high":17.26,"low":16.58,"close":16.82,"volume":5026360,"rsi_14":47.13,"sma_20":18.27,"sma_60":18.44,"sma_120":15.07},{"date":"2026-06-16","open":16.7,"high":16.8,"low":15.4,"close":15.49,"volume":7064311,"rsi_14":45.43,"sma_20":18.25,"sma_60":18.39,"sma_120":15.11},{"date":"2026-06-17","open":15.58,"high":15.64,"low":14.97,"close":15.0,"volume":7950881,"rsi_14":30.6,"sma_20":18.23,"sma_60":18.33,"sma_120":15.14},{"date":"2026-06-18","open":15.3,"high":16.19,"low":14.84,"close":16.17,"volume":7798331,"rsi_14":36.78,"sma_20":18.28,"sma_60":18.31,"sma_120":15.17},{"date":"2026-06-22","open":16.33,"high":16.63,"low":15.27,"close":15.65,"volume":4886185,"rsi_14":29.28,"sma_20":18.3,"sma_60":18.27,"sma_120":15.2},{"date":"2026-06-23","open":14.98,"high":15.21,"low":14.09,"close":14.12,"volume":7591894,"rsi_14":20.86,"sma_20":18.2,"sma_60":18.22,"sma_120":15.22},{"date":"2026-06-24","open":14.3,"high":14.4,"low":12.28,"close":12.52,"volume":12801039,"rsi_14":20.29,"sma_20":17.94,"sma_60":18.16,"sma_120":15.23},{"date":"2026-06-25","open":12.86,"high":13.08,"low":11.76,"close":12.56,"volume":9524423,"rsi_14":16.19,"sma_20":17.71,"sma_60":18.12,"sma_120":15.24},{"date":"2026-06-26","open":12.11,"high":13.12,"low":12.1,"close":12.91,"volume":10882347,"rsi_14":22.29,"sma_20":17.31,"sma_60":18.05,"sma_120":15.25},{"date":"2026-06-29","open":13.29,"high":13.84,"low":12.99,"close":13.52,"volume":5966972,"rsi_14":27.89,"sma_20":16.97,"sma_60":18.02,"sma_120":15.27},{"date":"2026-06-30","open":13.84,"high":14.58,"low":13.68,"close":13.86,"volume":7450668,"rsi_14":33.67,"sma_20":16.58,"sma_60":17.99,"sma_120":15.3},{"date":"2026-07-01","open":13.53,"high":14.11,"low":13.13,"close":13.59,"volume":7288957,"rsi_14":36.11,"sma_20":16.11,"sma_60":17.92,"sma_120":15.33},{"date":"2026-07-02","open":13.38,"high":14.47,"low":12.26,"close":12.38,"volume":8314203,"rsi_14":28.11,"sma_20":15.65,"sma_60":17.85,"sma_120":15.36},{"date":"2026-07-06","open":12.53,"high":13.68,"low":12.46,"close":13.09,"volume":6363657,"rsi_14":34.83,"sma_20":15.17,"sma_60":17.78,"sma_120":15.4},{"date":"2026-07-07","open":12.55,"high":12.72,"low":11.7,"close":11.72,"volume":11335119,"rsi_14":27.96,"sma_20":14.78,"sma_60":17.71,"sma_120":15.42},{"date":"2026-07-08","open":11.55,"high":11.93,"low":11.18,"close":11.58,"volume":7182582,"rsi_14":31.11,"sma_20":14.41,"sma_60":17.62,"sma_120":15.44},{"date":"2026-07-09","open":12.11,"high":12.3,"low":11.6,"close":11.88,"volume":5064608,"rsi_14":34.74,"sma_20":14.14,"sma_60":17.51,"sma_120":15.46},{"date":"2026-07-10","open":11.98,"high":12.05,"low":11.37,"close":11.53,"volume":4685752,"rsi_14":25.19,"sma_20":13.89,"sma_60":17.4,"sma_120":15.49},{"date":"2026-07-13","open":11.32,"high":11.46,"low":10.77,"close":11.08,"volume":6510897,"rsi_14":25.3,"sma_20":13.59,"sma_60":17.28,"sma_120":15.51},{"date":"2026-07-14","open":11.31,"high":11.49,"low":11.01,"close":11.12,"volume":5378379,"rsi_14":30.81,"sma_20":13.33,"sma_60":17.15,"sma_120":15.54},{"date":"2026-07-15","open":11.2,"high":11.6,"low":10.95,"close":11.34,"volume":4322941,"rsi_14":40.78,"sma_20":13.06,"sma_60":17.03,"sma_120":15.57},{"date":"2026-07-16","open":10.96,"high":10.97,"low":9.8,"close":10.1,"volume":9752922,"rsi_14":33.86,"sma_20":12.79,"sma_60":16.87,"sma_120":15.59},{"date":"2026-07-17","open":9.94,"high":10.45,"low":9.49,"close":10.16,"volume":5853676,"rsi_14":31.0,"sma_20":12.54,"sma_60":16.68,"sma_120":15.6},{"date":"2026-07-20","open":10.33,"high":10.38,"low":9.93,"close":10.14,"volume":4800915,"rsi_14":24.83,"sma_20":12.24,"sma_60":16.47,"sma_120":15.6},{"date":"2026-07-21","open":10.45,"high":10.91,"low":10.24,"close":10.88,"volume":5576559,"rsi_14":29.02,"sma_20":12.0,"sma_60":16.29,"sma_120":15.62},{"date":"2026-07-22","open":10.5,"high":10.85,"low":10.16,"close":10.17,"volume":4801190,"rsi_14":27.38,"sma_20":11.81,"sma_60":16.11,"sma_120":15.63},{"date":"2026-07-23","open":10.0,"high":10.47,"low":9.81,"close":9.91,"volume":4210710,"rsi_14":31.36,"sma_20":11.68,"sma_60":15.92,"sma_120":15.63},{"date":"2026-07-24","open":9.95,"high":10.08,"low":9.23,"close":9.24,"volume":4249737,"rsi_14":20.7,"sma_20":11.51,"sma_60":15.75,"sma_120":15.63},{"date":"2026-07-27","open":9.24,"high":9.72,"low":9.03,"close":9.71,"volume":5467533,"rsi_14":32.16,"sma_20":11.35,"sma_60":15.57,"sma_120":15.63},{"date":"2026-07-28","open":9.3,"high":9.37,"low":8.74,"close":9.13,"volume":6440864,"rsi_14":29.9,"sma_20":11.13,"sma_60":15.37,"sma_120":15.63},{"date":"2026-07-29","open":9.1,"high":9.18,"low":8.44,"close":8.44,"volume":6586918,"rsi_14":23.57,"sma_20":10.86,"sma_60":15.17,"sma_120":15.61},{"date":"2026-07-30","open":8.94,"high":9.52,"low":8.89,"close":9.47,"volume":6031306,"rsi_14":35.65,"sma_20":10.65,"sma_60":14.98,"sma_120":15.6},{"date":"2026-07-31","open":9.87,"high":10.03,"low":9.29,"close":9.6,"volume":5256110,"rsi_14":39.17,"sma_20":10.51,"sma_60":14.79,"sma_120":15.59},{"date":"2026-08-03","open":9.44,"high":10.25,"low":9.25,"close":10.12,"volume":4597316,"rsi_14":43.19,"sma_20":10.37,"sma_60":14.59,"sma_120":15.54},{"date":"2026-08-04","open":10.6,"high":11.03,"low":10.48,"close":10.81,"volume":8765391,"rsi_14":46.64,"sma_20":10.32,"sma_60":14.5,"sma_120":15.53},{"date":"2026-08-05","open":12.4,"high":12.44,"low":11.55,"close":11.72,"volume":12270742,"rsi_14":60.83,"sma_20":10.33,"sma_60":14.41,"sma_120":15.54},{"date":"2026-08-06","open":11.07,"high":11.88,"low":10.76,"close":11.19,"volume":9407899},{"date":"2026-08-07","open":11.57,"high":11.99,"low":11.05,"close":11.85,"volume":6383400,"rsi_14":59.95,"sma_20":10.31,"sma_60":14.19,"sma_120":15.56},{"date":"2026-08-10","open":11.98,"high":12.48,"low":11.77,"close":11.81,"volume":6560265},{"date":"2026-08-11","open":11.77,"high":12.09,"low":11.41,"close":12.08,"volume":5123738,"rsi_14":62.77,"sma_20":10.39,"sma_60":14.0,"sma_120":15.6},{"date":"2026-08-12","open":12.61,"high":12.69,"low":12.01,"close":12.24,"volume":5132572,"rsi_14":65.87,"sma_20":10.44,"sma_60":13.92,"sma_120":15.61},{"date":"2026-08-13","open":12.22,"high":12.33,"low":11.81,"close":11.94,"volume":4324716,"rsi_14":69.29,"sma_20":10.53,"sma_60":13.86,"sma_120":15.63},{"date":"2026-08-14","open":12.9,"high":13.42,"low":12.49,"close":12.51,"volume":9072325,"rsi_14":69.77,"sma_20":10.65,"sma_60":13.81,"sma_120":15.65},{"date":"2026-08-17","open":12.25,"high":12.45,"low":11.45,"close":11.58,"volume":6540949},{"date":"2026-08-18","open":10.85,"high":11.36,"low":10.66,"close":10.71,"volume":5261859,"rsi_14":64.91,"sma_20":10.71,"sma_60":13.67,"sma_120":15.66},{"date":"2026-08-19","open":10.82,"high":10.82,"low":10.24,"close":10.63,"volume":4053194,"rsi_14":58.71,"sma_20":10.73,"sma_60":13.58,"sma_120":15.65},{"date":"2026-08-20","open":10.66,"high":10.72,"low":9.94,"close":10.2,"volume":5360183,"rsi_14":54.31,"sma_20":10.75,"sma_60":13.45,"sma_120":15.65},{"date":"2026-08-21","open":10.28,"high":10.49,"low":10.08,"close":10.34,"volume":3527740,"rsi_14":51.67,"sma_20":10.8,"sma_60":13.34,"sma_120":15.63},{"date":"2026-08-24","open":10.2,"high":10.2,"low":9.83,"close":9.86,"volume":3855646,"rsi_14":42.61,"sma_20":10.81,"sma_60":13.16,"sma_120":15.62},{"date":"2026-08-25","open":10.06,"high":10.34,"low":10.03,"close":10.18,"volume":4121794,"rsi_14":36.51,"sma_20":10.86,"sma_60":12.99,"sma_120":15.6},{"date":"2026-08-26","open":10.14,"high":10.44,"low":9.95,"close":10.2,"volume":4522487},{"date":"2026-08-27","open":10.56,"high":10.64,"low":10.35,"close":10.51,"volume":3531425,"rsi_14":36.38,"sma_20":11.0,"sma_60":12.59,"sma_120":15.51},{"date":"2026-08-28","open":10.55,"high":10.55,"low":9.88,"close":9.89,"volume":3647962,"rsi_14":32.55,"sma_20":11.02,"sma_60":12.39,"sma_120":15.45},{"date":"2026-08-31","open":9.75,"high":9.95,"low":9.61,"close":9.88,"volume":3814613,"rsi_14":29.01,"sma_20":11.01,"sma_60":12.18,"sma_120":15.38},{"date":"2026-09-01","open":9.64,"high":9.69,"low":9.39,"close":9.48,"volume":4029547,"rsi_14":24.82,"sma_20":10.94,"sma_60":12.01,"sma_120":15.3},{"date":"2026-09-02","open":9.57,"high":9.65,"low":9.37,"close":9.52,"volume":5409102,"rsi_14":26.82,"sma_20":10.83,"sma_60":11.86,"sma_120":15.23},{"date":"2026-09-03","open":9.54,"high":9.71,"low":9.39,"close":9.63,"volume":4108196},{"date":"2026-09-04","open":9.62,"high":9.95,"low":9.61,"close":9.89,"volume":4186448,"rsi_14":29.34,"sma_20":10.65,"sma_60":11.62,"sma_120":15.09},{"date":"2026-09-08","open":10.14,"high":10.6,"low":10.0,"close":10.39,"volume":5674800,"rsi_14":45.7,"sma_20":10.58,"sma_60":11.51,"sma_120":15.01},{"date":"2026-09-09","open":10.32,"high":10.4,"low":9.84,"close":9.87,"volume":5653842},{"date":"2026-09-10","open":9.61,"high":9.94,"low":9.53,"close":9.55,"volume":3800867,"rsi_14":41.87,"sma_20":10.34,"sma_60":11.28,"sma_120":14.86},{"date":"2026-09-11","open":9.55,"high":9.78,"low":9.42,"close":9.44,"volume":3548483,"rsi_14":38.81,"sma_20":10.21,"sma_60":11.18,"sma_120":14.78},{"date":"2026-09-14","open":8.93,"high":9.32,"low":8.85,"close":9.17,"volume":4456555,"rsi_14":40.94,"sma_20":10.05,"sma_60":11.08,"sma_120":14.71},{"date":"2026-09-15","open":9.17,"high":9.28,"low":8.93,"close":9.16,"volume":3777369},{"date":"2026-09-16","open":9.26,"high":9.29,"low":8.76,"close":9.1,"volume":5003163,"rsi_14":34.51,"sma_20":9.84,"sma_60":10.85,"sma_120":14.56},{"date":"2026-09-17","open":9.49,"high":9.78,"low":9.39,"close":9.54,"volume":4659110,"rsi_14":36.7,"sma_20":9.79,"sma_60":10.78,"sma_120":14.5},{"date":"2026-09-18","open":9.7,"high":9.85,"low":9.2,"close":9.5,"volume":4848678,"rsi_14":43.69,"sma_20":9.75,"sma_60":10.73,"sma_120":14.44},{"date":"2026-09-21","open":9.8,"high":9.93,"low":9.48,"close":9.61,"volume":4092977},{"date":"2026-09-22","open":9.8,"high":10.05,"low":9.62,"close":9.98,"volume":4596508,"rsi_14":57.91,"sma_20":9.72,"sma_60":10.63,"sma_120":14.34},{"date":"2026-09-23","open":9.93,"high":10.16,"low":9.7,"close":9.73,"volume":5335217},{"date":"2026-09-24","open":9.51,"high":9.86,"low":9.37,"close":9.69,"volume":4707600,"rsi_14":50.99,"sma_20":9.68,"sma_60":10.5,"sma_120":14.24},{"date":"2026-09-25","open":9.84,"high":10.02,"low":9.65,"close":9.75,"volume":4023600,"rsi_14":47.74,"sma_20":9.64,"sma_60":10.43,"sma_120":14.18},{"date":"2026-09-28","open":10.88,"high":11.23,"low":9.47,"close":9.6,"volume":15129894,"rsi_14":35.64,"sma_20":9.62,"sma_60":10.39,"sma_120":14.12},{"date":"2026-09-29","open":9.56,"high":9.73,"low":9.32,"close":9.53,"volume":6770300,"rsi_14":42.61,"sma_20":9.61,"sma_60":10.33,"sma_120":14.06},{"date":"2026-09-30","open":9.75,"high":9.99,"low":9.62,"close":9.68,"volume":6890781},{"date":"2026-10-01","open":9.62,"high":9.99,"low":9.36,"close":9.61,"volume":5324819,"rsi_14":53.94,"sma_20":9.62,"sma_60":10.26,"sma_120":13.94},{"date":"2026-10-02","open":9.88,"high":9.91,"low":9.54,"close":9.67,"volume":5045826,"rsi_14":63.3,"sma_20":9.62,"sma_60":10.22,"sma_120":13.87},{"date":"2026-10-05","open":9.81,"high":9.85,"low":9.31,"close":9.45,"volume":5721462},{"date":"2026-10-06","open":9.56,"high":9.77,"low":9.41,"close":9.47,"volume":4578773,"rsi_14":59.02,"sma_20":9.55,"sma_60":10.16,"sma_120":13.72},{"date":"2026-10-07","open":9.29,"high":9.35,"low":8.85,"close":9.33,"volume":8017115},{"date":"2026-10-08","open":9.16,"high":9.46,"low":9.08,"close":9.39,"volume":5100307,"rsi_14":46.89,"sma_20":9.52,"sma_60":10.1,"sma_120":13.56},{"date":"2026-10-09","open":9.49,"high":9.57,"low":9.14,"close":9.44,"volume":5134262,"rsi_14":45.03,"sma_20":9.52,"sma_60":10.09,"sma_120":13.48},{"date":"2026-10-12","open":9.4,"high":9.4,"low":8.86,"close":8.87,"volume":5616232,"rsi_14":20.83,"sma_20":9.5,"sma_60":10.07,"sma_120":13.37},{"date":"2026-10-13","open":8.61,"high":8.71,"low":8.4,"close":8.56,"volume":5231205,"rsi_14":20.25,"sma_20":9.47,"sma_60":10.04,"sma_120":13.26},{"date":"2026-10-14","open":8.37,"high":8.48,"low":7.85,"close":8.0,"volume":7002558,"rsi_14":15.94,"sma_20":9.42,"sma_60":9.99,"sma_120":13.14},{"date":"2026-10-15","open":7.66,"high":8.5,"low":7.29,"close":8.4,"volume":8799715,"rsi_14":26.28,"sma_20":9.36,"sma_60":9.96,"sma_120":13.04},{"date":"2026-10-16","open":8.3,"high":8.42,"low":7.65,"close":7.71,"volume":5310505,"rsi_14":22.02,"sma_20":9.27,"sma_60":9.93,"sma_120":12.92},{"date":"2026-10-19","open":7.93,"high":8.02,"low":7.58,"close":7.59,"volume":4582623,"rsi_14":21.67,"sma_20":9.17,"sma_60":9.9,"sma_120":12.82},{"date":"2026-10-20","open":7.41,"high":7.86,"low":7.26,"close":7.58,"volume":4143564,"rsi_14":18.02,"sma_20":9.05,"sma_60":9.86,"sma_120":12.72},{"date":"2026-10-21","open":7.83,"high":8.39,"low":7.74,"close":8.31,"volume":6253489,"rsi_14":33.67,"sma_20":8.98,"sma_60":9.85,"sma_120":12.61},{"date":"2026-10-22","open":8.0,"high":8.24,"low":7.66,"close":7.91,"volume":6875091,"rsi_14":29.3,"sma_20":8.89,"sma_60":9.84,"sma_120":12.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":7.09,"ttm_eps":null,"close":1.27},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":7.21,"ttm_eps":null,"close":1.11},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":14.66,"ttm_eps":null,"close":2.8},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":13.85,"ttm_eps":null,"close":2.68},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":19.98,"ttm_eps":null,"close":4.21},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":37.08,"ttm_eps":null,"close":10.52},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":27.64,"ttm_eps":null,"close":7.89},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":56.04,"ttm_eps":null,"close":16.86},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":40.12,"ttm_eps":null,"close":13.86}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Amprius Technologies Inc.","phase":"above-fold","symbol_resolved":true}