{"status":"ok","report":{"price_analysis":{"current":21.9674,"change_1d":0.0,"change_7d":1.7,"change_30d":2.8,"high_30d":24.18,"low_30d":20.6,"position_in_range":38.0,"support":20.96,"resistance":23.82},"summary":"CoinShares Bitcoin and Ether ETF(BTF)은(는) Digital Assets를 추종하는 ETF입니다, 순자산 $14.5M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 34.2로 약세 구간입니다. MACD(0.01)가 시그널선(0.19)을 하회합니다(데드크로스). SMA20 23, SMA60 21 — 혼조세입니다. 볼린저밴드 21~24 (현재 위치 26%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 34","rsi_14":34.190740816409956,"macd":0.012489670336780279,"macd_signal":0.19096595972673455,"sma_20":22.569065,"sma_60":20.93874333333333,"bb_upper":23.825115142749084,"bb_lower":21.313014857250913,"atr_14":0.8311071428571426},"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":{"momentum":{"grade":"D","percentile":40,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.2,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":2.8,"unit":"%","percentile":56,"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"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:47:20.845890+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-21"},"technical":{"status":"available","as_of":"2026-10-21"},"portfolio":{"status":"available"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-21"},"chart_data":{"status":"available","as_of":"2026-10-21"}}},"is_etf":true,"etf":{"base_index":"Digital Assets","issuer":"CoinShares ETF Trust","category":"Digital Assets","expense_ratio":1.27,"aum":14474683.0,"aum_display":"$14.5M","dividend_yield":1.952,"tracking_error":null,"holdings":[{"ticker":"FXFXX","name":"First American Treasury Obligs X","weight":5.25}],"holdings_count":1,"source":"yfinance","as_of":"2026-07-04"},"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_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":21.9674,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-10-22","close":24.3},{"date":"2021-10-25","close":24.95},{"date":"2021-10-26","close":24.64},{"date":"2021-10-27","close":23.44},{"date":"2021-10-28","close":24.39},{"date":"2021-10-29","close":24.87},{"date":"2021-11-01","close":24.33},{"date":"2021-11-02","close":25.25},{"date":"2021-11-03","close":24.87},{"date":"2021-11-04","close":24.23},{"date":"2021-11-05","close":24.21},{"date":"2021-11-08","close":26.22},{"date":"2021-11-09","close":26.67},{"date":"2021-11-10","close":26.06},{"date":"2021-11-11","close":25.66},{"date":"2021-11-12","close":25.34},{"date":"2021-11-15","close":25.2},{"date":"2021-11-16","close":23.53},{"date":"2021-11-17","close":23.85},{"date":"2021-11-18","close":22.87},{"date":"2021-11-19","close":22.8},{"date":"2021-11-22","close":22.0},{"date":"2021-11-23","close":22.82},{"date":"2021-11-24","close":22.6},{"date":"2021-11-26","close":21.29},{"date":"2021-11-29","close":22.85},{"date":"2021-11-30","close":22.55},{"date":"2021-12-01","close":22.29},{"date":"2021-12-02","close":22.34},{"date":"2021-12-03","close":20.9},{"date":"2021-12-06","close":19.12},{"date":"2021-12-07","close":19.78},{"date":"2021-12-08","close":19.87},{"date":"2021-12-09","close":18.6291},{"date":"2021-12-10","close":18.97},{"date":"2021-12-13","close":18.24},{"date":"2021-12-14","close":18.7},{"date":"2021-12-15","close":19.27},{"date":"2021-12-16","close":18.73},{"date":"2021-12-17","close":18.04},{"date":"2021-12-20","close":18.39},{"date":"2021-12-21","close":19.0},{"date":"2021-12-22","close":19.18},{"date":"2021-12-23","close":19.94},{"date":"2021-12-27","close":20.01},{"date":"2021-12-28","close":18.67},{"date":"2021-12-29","close":18.48},{"date":"2021-12-30","close":18.43},{"date":"2021-12-31","close":17.89},{"date":"2022-01-03","close":17.9},{"date":"2022-01-04","close":18.06},{"date":"2022-01-05","close":17.07},{"date":"2022-01-06","close":16.86},{"date":"2022-01-07","close":16.32},{"date":"2022-01-10","close":16.25},{"date":"2022-01-11","close":16.71},{"date":"2022-01-12","close":17.08},{"date":"2022-01-13","close":16.65},{"date":"2022-01-14","close":16.81},{"date":"2022-01-18","close":16.25},{"date":"2022-01-19","close":16.2},{"date":"2022-01-20","close":16.63},{"date":"2022-01-21","close":14.91},{"date":"2022-01-24","close":14.49},{"date":"2022-01-25","close":14.38},{"date":"2022-01-26","close":14.42},{"date":"2022-01-27","close":13.85},{"date":"2022-01-28","close":14.71},{"date":"2022-01-31","close":14.99},{"date":"2022-02-01","close":15.01},{"date":"2022-02-02","close":14.63},{"date":"2022-02-03","close":14.12},{"date":"2022-02-04","close":15.83},{"date":"2022-02-07","close":17.22},{"date":"2022-02-08","close":17.27},{"date":"2022-02-09","close":17.48},{"date":"2022-02-10","close":17.21},{"date":"2022-02-11","close":16.53},{"date":"2022-02-14","close":16.44},{"date":"2022-02-15","close":17.21},{"date":"2022-02-16","close":17.21},{"date":"2022-02-17","close":15.93},{"date":"2022-02-18","close":15.57},{"date":"2022-02-22","close":14.76},{"date":"2022-02-23","close":14.66},{"date":"2022-02-24","close":14.93},{"date":"2022-02-25","close":15.21},{"date":"2022-02-28","close":16.34},{"date":"2022-03-01","close":17.2},{"date":"2022-03-02","close":17.1},{"date":"2022-03-03","close":16.38},{"date":"2022-03-04","close":15.37},{"date":"2022-03-07","close":14.6},{"date":"2022-03-08","close":14.97},{"date":"2022-03-09","close":16.32},{"date":"2022-03-10","close":15.41},{"date":"2022-03-11","close":14.9},{"date":"2022-03-14","close":15.0967},{"date":"2022-03-15","close":15.47},{"date":"2022-03-16","close":15.94},{"date":"2022-03-17","close":15.91},{"date":"2022-03-18","close":16.37},{"date":"2022-03-21","close":16.02},{"date":"2022-03-22","close":16.48},{"date":"2022-03-23","close":16.42},{"date":"2022-03-24","close":17.11},{"date":"2022-03-25","close":17.31},{"date":"2022-03-28","close":18.7},{"date":"2022-03-29","close":18.57},{"date":"2022-03-30","close":18.3},{"date":"2022-03-31","close":17.7},{"date":"2022-04-01","close":18.03},{"date":"2022-04-04","close":17.85},{"date":"2022-04-05","close":17.87},{"date":"2022-04-06","close":16.97},{"date":"2022-04-07","close":16.82},{"date":"2022-04-08","close":16.57},{"date":"2022-04-11","close":15.49},{"date":"2022-04-12","close":15.2},{"date":"2022-04-13","close":15.93},{"date":"2022-04-14","close":15.43},{"date":"2022-04-18","close":15.76},{"date":"2022-04-19","close":16.07},{"date":"2022-04-20","close":15.99},{"date":"2022-04-21","close":15.98},{"date":"2022-04-22","close":15.2884},{"date":"2022-04-25","close":15.585},{"date":"2022-04-26","close":14.8},{"date":"2022-04-27","close":15.04},{"date":"2022-04-28","close":15.47},{"date":"2022-04-29","close":14.8},{"date":"2022-05-02","close":14.89},{"date":"2022-05-03","close":14.54},{"date":"2022-05-04","close":15.42},{"date":"2022-05-05","close":14.01},{"date":"2022-05-06","close":13.89},{"date":"2022-05-09","close":11.93},{"date":"2022-05-10","close":12.1},{"date":"2022-05-11","close":11.3},{"date":"2022-05-12","close":11.04},{"date":"2022-05-13","close":11.61},{"date":"2022-05-16","close":11.39},{"date":"2022-05-17","close":11.61},{"date":"2022-05-18","close":11.28},{"date":"2022-05-19","close":11.57},{"date":"2022-05-20","close":11.31},{"date":"2022-05-23","close":11.22},{"date":"2022-05-24","close":11.35},{"date":"2022-05-25","close":11.42},{"date":"2022-05-26","close":11.34},{"date":"2022-05-27","close":11.12},{"date":"2022-05-31","close":12.22},{"date":"2022-06-01","close":11.6},{"date":"2022-06-02","close":11.7},{"date":"2022-06-03","close":11.4},{"date":"2022-06-06","close":12.15},{"date":"2022-06-07","close":12.01},{"date":"2022-06-08","close":11.62},{"date":"2022-06-09","close":11.57},{"date":"2022-06-10","close":11.17},{"date":"2022-06-13","close":8.92},{"date":"2022-06-14","close":8.5431},{"date":"2022-06-15","close":8.32},{"date":"2022-06-16","close":8.03},{"date":"2022-06-17","close":7.8922},{"date":"2022-06-21","close":8.05},{"date":"2022-06-22","close":7.75},{"date":"2022-06-23","close":8.05},{"date":"2022-06-24","close":8.19},{"date":"2022-06-27","close":8.03},{"date":"2022-06-28","close":7.77},{"date":"2022-06-29","close":7.7725},{"date":"2022-06-30","close":7.24},{"date":"2022-07-01","close":7.44},{"date":"2022-07-05","close":7.87},{"date":"2022-07-06","close":7.81},{"date":"2022-07-07","close":8.4063},{"date":"2022-07-08","close":8.39},{"date":"2022-07-11","close":7.88},{"date":"2022-07-12","close":7.44},{"date":"2022-07-13","close":7.56},{"date":"2022-07-14","close":7.95},{"date":"2022-07-15","close":8.15},{"date":"2022-07-18","close":8.32},{"date":"2022-07-19","close":9.02},{"date":"2022-07-20","close":9.13},{"date":"2022-07-21","close":8.94},{"date":"2022-07-22","close":8.71},{"date":"2022-07-25","close":8.43},{"date":"2022-07-26","close":8.04},{"date":"2022-07-27","close":8.78},{"date":"2022-07-28","close":9.18},{"date":"2022-07-29","close":9.21},{"date":"2022-08-01","close":8.83},{"date":"2022-08-02","close":8.83},{"date":"2022-08-03","close":9.04},{"date":"2022-08-04","close":8.62},{"date":"2022-08-05","close":8.81},{"date":"2022-08-08","close":9.2},{"date":"2022-08-09","close":8.84},{"date":"2022-08-10","close":9.08},{"date":"2022-08-11","close":9.32},{"date":"2022-08-12","close":9.3},{"date":"2022-08-15","close":9.22},{"date":"2022-08-16","close":9.2},{"date":"2022-08-17","close":8.92},{"date":"2022-08-18","close":8.96},{"date":"2022-08-19","close":8.15},{"date":"2022-08-22","close":8.05},{"date":"2022-08-23","close":8.25},{"date":"2022-08-24","close":8.33},{"date":"2022-08-25","close":8.28},{"date":"2022-08-26","close":7.84},{"date":"2022-08-29","close":7.69},{"date":"2022-08-30","close":7.6},{"date":"2022-08-31","close":7.7111},{"date":"2022-09-01","close":7.57},{"date":"2022-09-02","close":7.6039},{"date":"2022-09-06","close":7.17},{"date":"2022-09-07","close":7.28},{"date":"2022-09-08","close":7.41},{"date":"2022-09-09","close":8.21},{"date":"2022-09-12","close":8.64},{"date":"2022-09-13","close":7.8},{"date":"2022-09-14","close":7.66},{"date":"2022-09-15","close":7.59},{"date":"2022-09-16","close":7.53},{"date":"2022-09-19","close":7.49},{"date":"2022-09-20","close":7.29},{"date":"2022-09-21","close":7.3087},{"date":"2022-09-22","close":7.41},{"date":"2022-09-23","close":7.21},{"date":"2022-09-26","close":7.3749},{"date":"2022-09-27","close":7.3274},{"date":"2022-09-28","close":7.5242},{"date":"2022-09-29","close":7.4727},{"date":"2022-09-30","close":7.49},{"date":"2022-10-03","close":7.52},{"date":"2022-10-04","close":7.82},{"date":"2022-10-05","close":7.77},{"date":"2022-10-06","close":7.71},{"date":"2022-10-07","close":7.47},{"date":"2022-10-10","close":7.36},{"date":"2022-10-11","close":7.2866},{"date":"2022-10-12","close":7.36},{"date":"2022-10-13","close":7.46},{"date":"2022-10-14","close":7.3699},{"date":"2022-10-17","close":7.52},{"date":"2022-10-18","close":7.39},{"date":"2022-10-19","close":7.4},{"date":"2022-10-20","close":7.335},{"date":"2022-10-21","close":7.395},{"date":"2022-10-24","close":7.455},{"date":"2022-10-25","close":7.82},{"date":"2022-10-26","close":8.015},{"date":"2022-10-27","close":7.97},{"date":"2022-10-28","close":7.95},{"date":"2022-10-31","close":7.84},{"date":"2022-11-01","close":7.88},{"date":"2022-11-02","close":7.79},{"date":"2022-11-03","close":7.81},{"date":"2022-11-04","close":8.16},{"date":"2022-11-07","close":8.02},{"date":"2022-11-08","close":6.94},{"date":"2022-11-09","close":6.0},{"date":"2022-11-10","close":6.82},{"date":"2022-11-11","close":6.13},{"date":"2022-11-14","close":6.15},{"date":"2022-11-15","close":6.42},{"date":"2022-11-16","close":6.27},{"date":"2022-11-17","close":6.36},{"date":"2022-11-18","close":6.365},{"date":"2022-11-21","close":6.02},{"date":"2022-11-22","close":6.18},{"date":"2022-11-23","close":6.41},{"date":"2022-11-25","close":6.43},{"date":"2022-11-28","close":6.29},{"date":"2022-11-29","close":6.42},{"date":"2022-11-30","close":6.73},{"date":"2022-12-01","close":6.62},{"date":"2022-12-02","close":6.69},{"date":"2022-12-05","close":6.635},{"date":"2022-12-06","close":6.67},{"date":"2022-12-07","close":6.59},{"date":"2022-12-08","close":6.77},{"date":"2022-12-09","close":6.72},{"date":"2022-12-12","close":6.75},{"date":"2022-12-13","close":7.001},{"date":"2022-12-14","close":7.02},{"date":"2022-12-15","close":6.8617},{"date":"2022-12-16","close":6.61},{"date":"2022-12-19","close":6.49},{"date":"2022-12-20","close":6.64},{"date":"2022-12-21","close":6.6},{"date":"2022-12-22","close":6.6},{"date":"2022-12-23","close":6.62},{"date":"2022-12-27","close":6.545},{"date":"2022-12-28","close":6.53},{"date":"2022-12-29","close":6.53},{"date":"2022-12-30","close":6.61},{"date":"2023-01-03","close":6.623},{"date":"2023-01-04","close":6.6909},{"date":"2023-01-05","close":6.7158},{"date":"2023-01-06","close":6.74},{"date":"2023-01-09","close":6.87},{"date":"2023-01-10","close":6.9881},{"date":"2023-01-11","close":7.02},{"date":"2023-01-12","close":7.64},{"date":"2023-01-13","close":7.8},{"date":"2023-01-17","close":8.555},{"date":"2023-01-18","close":8.31},{"date":"2023-01-19","close":8.4522},{"date":"2023-01-20","close":8.93},{"date":"2023-01-23","close":9.21},{"date":"2023-01-24","close":9.1912},{"date":"2023-01-25","close":9.16},{"date":"2023-01-26","close":9.22},{"date":"2023-01-27","close":9.21},{"date":"2023-01-30","close":9.02},{"date":"2023-01-31","close":9.185},{"date":"2023-02-01","close":9.39},{"date":"2023-02-02","close":9.5},{"date":"2023-02-03","close":9.28},{"date":"2023-02-06","close":9.14},{"date":"2023-02-07","close":9.21},{"date":"2023-02-08","close":9.05},{"date":"2023-02-09","close":8.7},{"date":"2023-02-10","close":8.61},{"date":"2023-02-13","close":8.59},{"date":"2023-02-14","close":8.83},{"date":"2023-02-15","close":9.59},{"date":"2023-02-16","close":9.75},{"date":"2023-02-17","close":9.84},{"date":"2023-02-21","close":9.6855},{"date":"2023-02-22","close":9.42},{"date":"2023-02-23","close":9.4735},{"date":"2023-02-24","close":9.157},{"date":"2023-02-27","close":9.1849},{"date":"2023-02-28","close":9.1774},{"date":"2023-03-01","close":9.22},{"date":"2023-03-02","close":9.245},{"date":"2023-03-03","close":8.74},{"date":"2023-03-06","close":8.77},{"date":"2023-03-07","close":8.6546},{"date":"2023-03-08","close":8.67},{"date":"2023-03-09","close":7.87},{"date":"2023-03-10","close":7.835},{"date":"2023-03-13","close":9.59},{"date":"2023-03-14","close":9.9},{"date":"2023-03-15","close":9.5916},{"date":"2023-03-16","close":9.8493},{"date":"2023-03-17","close":10.5655},{"date":"2023-03-20","close":10.96},{"date":"2023-03-21","close":11.11},{"date":"2023-03-22","close":10.5},{"date":"2023-03-23","close":11.22},{"date":"2023-03-24","close":10.95},{"date":"2023-03-27","close":10.6},{"date":"2023-03-28","close":10.79},{"date":"2023-03-29","close":11.18},{"date":"2023-03-30","close":11.01},{"date":"2023-03-31","close":11.19},{"date":"2023-04-03","close":11.01},{"date":"2023-04-04","close":11.05},{"date":"2023-04-05","close":11.05},{"date":"2023-04-06","close":10.96},{"date":"2023-04-10","close":11.45},{"date":"2023-04-11","close":11.81},{"date":"2023-04-12","close":11.67},{"date":"2023-04-13","close":11.91},{"date":"2023-04-14","close":11.89},{"date":"2023-04-17","close":11.51},{"date":"2023-04-18","close":11.83},{"date":"2023-04-19","close":11.42},{"date":"2023-04-20","close":10.96},{"date":"2023-04-21","close":10.65},{"date":"2023-04-24","close":10.7},{"date":"2023-04-25","close":10.77},{"date":"2023-04-26","close":10.87},{"date":"2023-04-27","close":11.6},{"date":"2023-04-28","close":11.42},{"date":"2023-05-01","close":10.8},{"date":"2023-05-02","close":11.16},{"date":"2023-05-03","close":11.0},{"date":"2023-05-04","close":11.24},{"date":"2023-05-05","close":11.53},{"date":"2023-05-08","close":10.62},{"date":"2023-05-09","close":10.7466},{"date":"2023-05-10","close":10.76},{"date":"2023-05-11","close":10.41},{"date":"2023-05-12","close":10.25},{"date":"2023-05-15","close":10.65},{"date":"2023-05-16","close":10.44},{"date":"2023-05-17","close":10.63},{"date":"2023-05-18","close":10.37},{"date":"2023-05-19","close":10.41},{"date":"2023-05-22","close":10.42},{"date":"2023-05-23","close":10.54},{"date":"2023-05-24","close":10.16},{"date":"2023-05-25","close":10.24},{"date":"2023-05-26","close":10.37},{"date":"2023-05-30","close":10.82},{"date":"2023-05-31","close":10.44},{"date":"2023-06-01","close":10.38},{"date":"2023-06-02","close":10.57},{"date":"2023-06-05","close":9.88},{"date":"2023-06-06","close":10.5209},{"date":"2023-06-07","close":10.26},{"date":"2023-06-08","close":10.28},{"date":"2023-06-09","close":10.22},{"date":"2023-06-12","close":9.98},{"date":"2023-06-13","close":10.0},{"date":"2023-06-14","close":10.0},{"date":"2023-06-15","close":9.83},{"date":"2023-06-16","close":10.2},{"date":"2023-06-20","close":10.88},{"date":"2023-06-21","close":11.55},{"date":"2023-06-22","close":11.5966},{"date":"2023-06-23","close":11.9},{"date":"2023-06-26","close":11.58},{"date":"2023-06-27","close":11.73},{"date":"2023-06-28","close":11.51},{"date":"2023-06-29","close":11.69},{"date":"2023-06-30","close":11.56},{"date":"2023-07-03","close":11.84},{"date":"2023-07-05","close":11.57},{"date":"2023-07-06","close":11.5024},{"date":"2023-07-07","close":11.45},{"date":"2023-07-10","close":11.7127},{"date":"2023-07-11","close":11.6},{"date":"2023-07-12","close":11.48},{"date":"2023-07-13","close":12.03},{"date":"2023-07-14","close":11.41},{"date":"2023-07-17","close":11.31},{"date":"2023-07-18","close":11.23},{"date":"2023-07-19","close":11.36},{"date":"2023-07-20","close":11.25},{"date":"2023-07-21","close":11.28},{"date":"2023-07-24","close":10.99},{"date":"2023-07-25","close":11.0239},{"date":"2023-07-26","close":11.085},{"date":"2023-07-27","close":10.98},{"date":"2023-07-28","close":11.07},{"date":"2023-07-31","close":10.99},{"date":"2023-08-01","close":11.04},{"date":"2023-08-02","close":10.97},{"date":"2023-08-03","close":11.03},{"date":"2023-08-04","close":10.9043},{"date":"2023-08-07","close":10.97},{"date":"2023-08-08","close":11.29},{"date":"2023-08-09","close":11.065},{"date":"2023-08-10","close":11.065},{"date":"2023-08-11","close":11.045},{"date":"2023-08-14","close":11.02},{"date":"2023-08-15","close":10.9644},{"date":"2023-08-16","close":10.93},{"date":"2023-08-17","close":10.44},{"date":"2023-08-18","close":9.77},{"date":"2023-08-21","close":9.8},{"date":"2023-08-22","close":9.6654},{"date":"2023-08-23","close":9.9953},{"date":"2023-08-24","close":9.76},{"date":"2023-08-25","close":9.7356},{"date":"2023-08-28","close":9.74},{"date":"2023-08-29","close":10.4581},{"date":"2023-08-30","close":10.18},{"date":"2023-08-31","close":9.8},{"date":"2023-09-01","close":9.59},{"date":"2023-09-05","close":9.62},{"date":"2023-09-06","close":9.62},{"date":"2023-09-07","close":9.7},{"date":"2023-09-08","close":9.715},{"date":"2023-09-11","close":9.35},{"date":"2023-09-12","close":9.77},{"date":"2023-09-13","close":9.795},{"date":"2023-09-14","close":10.01},{"date":"2023-09-15","close":9.9},{"date":"2023-09-18","close":10.05},{"date":"2023-09-19","close":10.2041},{"date":"2023-09-20","close":10.0147},{"date":"2023-09-21","close":9.88},{"date":"2023-09-22","close":9.85},{"date":"2023-09-25","close":9.793},{"date":"2023-09-26","close":9.75},{"date":"2023-09-27","close":9.745},{"date":"2023-09-28","close":10.0866},{"date":"2023-09-29","close":9.98},{"date":"2023-10-02","close":10.365},{"date":"2023-10-03","close":10.0962},{"date":"2023-10-04","close":10.25},{"date":"2023-10-05","close":10.18},{"date":"2023-10-06","close":10.38},{"date":"2023-10-09","close":10.215},{"date":"2023-10-10","close":10.125},{"date":"2023-10-11","close":9.89},{"date":"2023-10-12","close":9.84},{"date":"2023-10-13","close":9.885},{"date":"2023-10-16","close":10.5},{"date":"2023-10-17","close":10.53},{"date":"2023-10-18","close":10.4195},{"date":"2023-10-19","close":10.6018},{"date":"2023-10-20","close":10.91},{"date":"2023-10-23","close":11.57},{"date":"2023-10-24","close":12.42},{"date":"2023-10-25","close":12.7854},{"date":"2023-10-26","close":12.5},{"date":"2023-10-27","close":12.36},{"date":"2023-10-30","close":12.6},{"date":"2023-10-31","close":12.6568},{"date":"2023-11-01","close":12.7697},{"date":"2023-11-02","close":12.74},{"date":"2023-11-03","close":12.64},{"date":"2023-11-06","close":13.03},{"date":"2023-11-07","close":13.21},{"date":"2023-11-08","close":13.12},{"date":"2023-11-09","close":13.78},{"date":"2023-11-10","close":14.13},{"date":"2023-11-13","close":14.0},{"date":"2023-11-14","close":13.32},{"date":"2023-11-15","close":14.01},{"date":"2023-11-16","close":13.37},{"date":"2023-11-17","close":13.43},{"date":"2023-11-20","close":13.92},{"date":"2023-11-21","close":13.65},{"date":"2023-11-22","close":14.07},{"date":"2023-11-24","close":14.2},{"date":"2023-11-27","close":13.55},{"date":"2023-11-28","close":14.13},{"date":"2023-11-29","close":13.78},{"date":"2023-11-30","close":13.88},{"date":"2023-12-01","close":14.24},{"date":"2023-12-04","close":15.2375},{"date":"2023-12-05","close":15.73},{"date":"2023-12-06","close":15.6756},{"date":"2023-12-07","close":15.89},{"date":"2023-12-08","close":16.192},{"date":"2023-12-11","close":14.87},{"date":"2023-12-12","close":14.93},{"date":"2023-12-13","close":15.49},{"date":"2023-12-14","close":15.58},{"date":"2023-12-15","close":15.3},{"date":"2023-12-18","close":15.01},{"date":"2023-12-19","close":15.0},{"date":"2023-12-20","close":13.35},{"date":"2023-12-21","close":13.54},{"date":"2023-12-22","close":13.77},{"date":"2023-12-26","close":13.22},{"date":"2023-12-27","close":13.85},{"date":"2023-12-28","close":13.68},{"date":"2023-12-29","close":13.38},{"date":"2024-01-02","close":14.03},{"date":"2024-01-03","close":13.25},{"date":"2024-01-04","close":13.64},{"date":"2024-01-05","close":13.5},{"date":"2024-01-08","close":14.27},{"date":"2024-01-09","close":13.93},{"date":"2024-01-10","close":14.52},{"date":"2024-01-11","close":14.94},{"date":"2024-01-12","close":14.38},{"date":"2024-01-16","close":14.33},{"date":"2024-01-17","close":14.13},{"date":"2024-01-18","close":13.57},{"date":"2024-01-19","close":13.76},{"date":"2024-01-22","close":13.13},{"date":"2024-01-23","close":12.56},{"date":"2024-01-24","close":12.65},{"date":"2024-01-25","close":12.72},{"date":"2024-01-26","close":13.23},{"date":"2024-01-29","close":13.52},{"date":"2024-01-30","close":13.82},{"date":"2024-01-31","close":13.38},{"date":"2024-02-01","close":13.45},{"date":"2024-02-02","close":13.47},{"date":"2024-02-05","close":13.34},{"date":"2024-02-06","close":13.73},{"date":"2024-02-07","close":14.06},{"date":"2024-02-08","close":14.28},{"date":"2024-02-09","close":14.78},{"date":"2024-02-12","close":15.61},{"date":"2024-02-13","close":15.46},{"date":"2024-02-14","close":16.23},{"date":"2024-02-15","close":16.42},{"date":"2024-02-16","close":16.27},{"date":"2024-02-20","close":16.86},{"date":"2024-02-21","close":16.4},{"date":"2024-02-22","close":16.92},{"date":"2024-02-23","close":16.6},{"date":"2024-02-26","close":17.85},{"date":"2024-02-27","close":18.34},{"date":"2024-02-28","close":18.98},{"date":"2024-02-29","close":19.58},{"date":"2024-03-01","close":19.9},{"date":"2024-03-04","close":21.01},{"date":"2024-03-05","close":19.52},{"date":"2024-03-06","close":21.68},{"date":"2024-03-07","close":22.01},{"date":"2024-03-08","close":22.3},{"date":"2024-03-11","close":22.98},{"date":"2024-03-12","close":22.66},{"date":"2024-03-13","close":23.07},{"date":"2024-03-14","close":21.73},{"date":"2024-03-15","close":21.41},{"date":"2024-03-18","close":20.47},{"date":"2024-03-19","close":19.65},{"date":"2024-03-20","close":19.92},{"date":"2024-03-21","close":19.97},{"date":"2024-03-22","close":19.45},{"date":"2024-03-25","close":21.42},{"date":"2024-03-26","close":20.94},{"date":"2024-03-27","close":20.57},{"date":"2024-03-28","close":21.16},{"date":"2024-04-01","close":20.69},{"date":"2024-04-02","close":19.5},{"date":"2024-04-03","close":19.6},{"date":"2024-04-04","close":20.13},{"date":"2024-04-05","close":19.82},{"date":"2024-04-08","close":21.67},{"date":"2024-04-09","close":20.6},{"date":"2024-04-10","close":20.79},{"date":"2024-04-11","close":20.84},{"date":"2024-04-12","close":19.38},{"date":"2024-04-15","close":18.5},{"date":"2024-04-16","close":18.29},{"date":"2024-04-17","close":17.88},{"date":"2024-04-18","close":18.42},{"date":"2024-04-19","close":18.68},{"date":"2024-04-22","close":19.2},{"date":"2024-04-23","close":19.3},{"date":"2024-04-24","close":18.66},{"date":"2024-04-25","close":18.86},{"date":"2024-04-26","close":18.64},{"date":"2024-04-29","close":18.64},{"date":"2024-04-30","close":17.27},{"date":"2024-05-01","close":16.97},{"date":"2024-05-02","close":17.55},{"date":"2024-05-03","close":18.22},{"date":"2024-05-06","close":18.32},{"date":"2024-05-07","close":18.2243},{"date":"2024-05-08","close":17.93},{"date":"2024-05-09","close":18.05},{"date":"2024-05-10","close":17.44},{"date":"2024-05-13","close":17.9575},{"date":"2024-05-14","close":17.53},{"date":"2024-05-15","close":18.61},{"date":"2024-05-16","close":18.25},{"date":"2024-05-17","close":18.96},{"date":"2024-05-20","close":20.49},{"date":"2024-05-21","close":21.19},{"date":"2024-05-22","close":21.31},{"date":"2024-05-23","close":21.08},{"date":"2024-05-24","close":21.21},{"date":"2024-05-28","close":21.37},{"date":"2024-05-29","close":20.96},{"date":"2024-05-30","close":21.2},{"date":"2024-05-31","close":21.07},{"date":"2024-06-03","close":21.2638},{"date":"2024-06-04","close":21.57},{"date":"2024-06-05","close":21.9203},{"date":"2024-06-06","close":21.54},{"date":"2024-06-07","close":21.0143},{"date":"2024-06-10","close":20.99},{"date":"2024-06-11","close":20.19},{"date":"2024-06-12","close":20.26},{"date":"2024-06-13","close":20.0},{"date":"2024-06-14","close":19.6},{"date":"2024-06-17","close":20.23},{"date":"2024-06-18","close":19.45},{"date":"2024-06-20","close":19.74},{"date":"2024-06-21","close":19.61},{"date":"2024-06-24","close":18.22},{"date":"2024-06-25","close":18.94},{"date":"2024-06-26","close":18.8},{"date":"2024-06-27","close":18.92},{"date":"2024-06-28","close":18.49},{"date":"2024-07-01","close":19.28},{"date":"2024-07-02","close":18.91},{"date":"2024-07-03","close":18.35},{"date":"2024-07-05","close":16.9},{"date":"2024-07-08","close":16.97},{"date":"2024-07-09","close":17.32},{"date":"2024-07-10","close":17.37},{"date":"2024-07-11","close":17.33},{"date":"2024-07-12","close":17.43},{"date":"2024-07-15","close":19.1041},{"date":"2024-07-16","close":19.5548},{"date":"2024-07-17","close":19.3134},{"date":"2024-07-18","close":19.1},{"date":"2024-07-19","close":20.0188},{"date":"2024-07-22","close":20.05},{"date":"2024-07-23","close":19.55},{"date":"2024-07-24","close":19.2828},{"date":"2024-07-25","close":18.43},{"date":"2024-07-26","close":19.38},{"date":"2024-07-29","close":19.3},{"date":"2024-07-30","close":18.99},{"date":"2024-07-31","close":18.8691},{"date":"2024-08-01","close":18.18},{"date":"2024-08-02","close":17.72},{"date":"2024-08-05","close":14.67},{"date":"2024-08-06","close":15.43},{"date":"2024-08-07","close":14.67},{"date":"2024-08-08","close":16.0011},{"date":"2024-08-09","close":16.25},{"date":"2024-08-12","close":16.18},{"date":"2024-08-13","close":16.59},{"date":"2024-08-14","close":16.1948},{"date":"2024-08-15","close":15.57},{"date":"2024-08-16","close":16.22},{"date":"2024-08-19","close":16.03},{"date":"2024-08-20","close":16.0655},{"date":"2024-08-21","close":16.49},{"date":"2024-08-22","close":16.19},{"date":"2024-08-23","close":17.08},{"date":"2024-08-26","close":16.82},{"date":"2024-08-27","close":16.35},{"date":"2024-08-28","close":15.7},{"date":"2024-08-29","close":15.797},{"date":"2024-08-30","close":15.66},{"date":"2024-09-03","close":15.37},{"date":"2024-09-04","close":15.38},{"date":"2024-09-05","close":14.82},{"date":"2024-09-06","close":14.05},{"date":"2024-09-09","close":14.93},{"date":"2024-09-10","close":15.13},{"date":"2024-09-11","close":14.96},{"date":"2024-09-12","close":15.12},{"date":"2024-09-13","close":15.4709},{"date":"2024-09-16","close":14.8},{"date":"2024-09-17","close":15.32},{"date":"2024-09-18","close":15.16},{"date":"2024-09-19","close":15.96},{"date":"2024-09-20","close":16.16},{"date":"2024-09-23","close":16.65},{"date":"2024-09-24","close":16.68},{"date":"2024-09-25","close":16.29},{"date":"2024-09-26","close":16.76},{"date":"2024-09-27","close":17.0},{"date":"2024-09-30","close":16.36},{"date":"2024-10-01","close":15.78},{"date":"2024-10-02","close":15.23},{"date":"2024-10-03","close":15.27},{"date":"2024-10-04","close":15.68},{"date":"2024-10-07","close":15.8456},{"date":"2024-10-08","close":15.67},{"date":"2024-10-09","close":15.44},{"date":"2024-10-10","close":15.12},{"date":"2024-10-11","close":15.8502},{"date":"2024-10-14","close":16.75},{"date":"2024-10-15","close":16.77},{"date":"2024-10-16","close":16.9463},{"date":"2024-10-17","close":16.73},{"date":"2024-10-18","close":17.15},{"date":"2024-10-21","close":17.14},{"date":"2024-10-22","close":16.93},{"date":"2024-10-23","close":16.39},{"date":"2024-10-24","close":16.71},{"date":"2024-10-25","close":16.34},{"date":"2024-10-28","close":16.7484},{"date":"2024-10-29","close":17.5908},{"date":"2024-10-30","close":17.5644},{"date":"2024-10-31","close":16.81},{"date":"2024-11-01","close":16.72},{"date":"2024-11-04","close":16.16},{"date":"2024-11-05","close":16.46},{"date":"2024-11-06","close":18.2},{"date":"2024-11-07","close":18.95},{"date":"2024-11-08","close":19.09},{"date":"2024-11-11","close":21.78},{"date":"2024-11-12","close":21.8},{"date":"2024-11-13","close":21.36},{"date":"2024-11-14","close":20.86},{"date":"2024-11-15","close":21.3},{"date":"2024-11-18","close":21.53},{"date":"2024-11-19","close":21.46},{"date":"2024-11-20","close":21.59},{"date":"2024-11-21","close":22.98},{"date":"2024-11-22","close":22.85},{"date":"2024-11-25","close":23.05},{"date":"2024-11-26","close":21.94},{"date":"2024-11-27","close":23.64},{"date":"2024-11-29","close":23.56},{"date":"2024-12-02","close":23.4},{"date":"2024-12-03","close":23.33},{"date":"2024-12-04","close":24.7},{"date":"2024-12-05","close":24.42},{"date":"2024-12-06","close":25.52},{"date":"2024-12-09","close":23.8},{"date":"2024-12-10","close":23.51},{"date":"2024-12-11","close":24.71},{"date":"2024-12-12","close":24.66},{"date":"2024-12-13","close":25.01},{"date":"2024-12-16","close":25.92},{"date":"2024-12-17","close":25.67},{"date":"2024-12-18","close":24.05},{"date":"2024-12-19","close":22.55},{"date":"2024-12-20","close":22.77},{"date":"2024-12-23","close":22.22},{"date":"2024-12-24","close":15.47},{"date":"2024-12-26","close":14.81},{"date":"2024-12-27","close":14.73},{"date":"2024-12-30","close":14.84},{"date":"2024-12-31","close":14.65},{"date":"2025-01-02","close":15.2},{"date":"2025-01-03","close":15.63},{"date":"2025-01-06","close":16.1},{"date":"2025-01-07","close":14.93},{"date":"2025-01-08","close":14.49},{"date":"2025-01-10","close":14.53},{"date":"2025-01-13","close":14.07},{"date":"2025-01-14","close":14.58},{"date":"2025-01-15","close":15.3},{"date":"2025-01-16","close":15.12},{"date":"2025-01-17","close":15.71},{"date":"2025-01-21","close":15.32},{"date":"2025-01-22","close":15.01},{"date":"2025-01-23","close":15.02},{"date":"2025-01-24","close":15.2},{"date":"2025-01-27","close":14.55},{"date":"2025-01-28","close":14.42},{"date":"2025-01-29","close":14.74},{"date":"2025-01-30","close":15.0},{"date":"2025-01-31","close":14.95},{"date":"2025-02-03","close":13.51},{"date":"2025-02-04","close":13.41},{"date":"2025-02-05","close":13.38},{"date":"2025-02-06","close":13.23},{"date":"2025-02-07","close":12.84},{"date":"2025-02-10","close":13.17},{"date":"2025-02-11","close":12.8},{"date":"2025-02-12","close":13.13},{"date":"2025-02-13","close":13.0},{"date":"2025-02-14","close":13.28},{"date":"2025-02-18","close":12.77},{"date":"2025-02-19","close":13.16},{"date":"2025-02-20","close":13.4},{"date":"2025-02-21","close":12.83},{"date":"2025-02-24","close":12.81},{"date":"2025-02-25","close":12.06},{"date":"2025-02-26","close":11.41},{"date":"2025-02-27","close":11.1487},{"date":"2025-02-28","close":11.11},{"date":"2025-03-03","close":10.99},{"date":"2025-03-04","close":11.09},{"date":"2025-03-05","close":11.54},{"date":"2025-03-06","close":11.38},{"date":"2025-03-07","close":11.12},{"date":"2025-03-10","close":9.88},{"date":"2025-03-11","close":10.37},{"date":"2025-03-12","close":10.16},{"date":"2025-03-13","close":9.91},{"date":"2025-03-14","close":10.42},{"date":"2025-03-17","close":10.43},{"date":"2025-03-18","close":10.16},{"date":"2025-03-19","close":10.66},{"date":"2025-03-20","close":10.44},{"date":"2025-03-21","close":10.41},{"date":"2025-03-24","close":10.97},{"date":"2025-03-25","close":10.93},{"date":"2025-03-26","close":10.64},{"date":"2025-03-27","close":10.67},{"date":"2025-03-28","close":10.09},{"date":"2025-03-31","close":9.92},{"date":"2025-04-01","close":10.31},{"date":"2025-04-02","close":10.42},{"date":"2025-04-03","close":9.77},{"date":"2025-04-04","close":9.95},{"date":"2025-04-07","close":8.91},{"date":"2025-04-08","close":8.56},{"date":"2025-04-09","close":9.39},{"date":"2025-04-10","close":8.84},{"date":"2025-04-11","close":9.28},{"date":"2025-04-14","close":9.52},{"date":"2025-04-15","close":9.4},{"date":"2025-04-16","close":9.36},{"date":"2025-04-17","close":9.38},{"date":"2025-04-21","close":9.49},{"date":"2025-04-22","close":10.08},{"date":"2025-04-23","close":10.45},{"date":"2025-04-24","close":10.36},{"date":"2025-04-25","close":10.6},{"date":"2025-04-28","close":10.51},{"date":"2025-04-29","close":10.64},{"date":"2025-04-30","close":10.45},{"date":"2025-05-01","close":10.75},{"date":"2025-05-02","close":10.74},{"date":"2025-05-05","close":10.52},{"date":"2025-05-06","close":10.46},{"date":"2025-05-07","close":10.56},{"date":"2025-05-08","close":11.81},{"date":"2025-05-09","close":12.56},{"date":"2025-05-12","close":12.84},{"date":"2025-05-13","close":13.69},{"date":"2025-05-14","close":13.33},{"date":"2025-05-15","close":13.09},{"date":"2025-05-16","close":13.33},{"date":"2025-05-19","close":13.18},{"date":"2025-05-20","close":13.22},{"date":"2025-05-21","close":13.33},{"date":"2025-05-22","close":13.83},{"date":"2025-05-23","close":13.47},{"date":"2025-05-27","close":13.9},{"date":"2025-05-28","close":13.5},{"date":"2025-05-29","close":13.49},{"date":"2025-05-30","close":13.21},{"date":"2025-06-02","close":13.09},{"date":"2025-06-03","close":13.44},{"date":"2025-06-04","close":13.34},{"date":"2025-06-05","close":12.9},{"date":"2025-06-06","close":12.95},{"date":"2025-06-09","close":13.51},{"date":"2025-06-10","close":14.05},{"date":"2025-06-11","close":14.06},{"date":"2025-06-12","close":13.62},{"date":"2025-06-13","close":13.11},{"date":"2025-06-16","close":13.66},{"date":"2025-06-17","close":13.04},{"date":"2025-06-18","close":12.85},{"date":"2025-06-20","close":12.65},{"date":"2025-06-23","close":12.38},{"date":"2025-06-24","close":12.85},{"date":"2025-06-25","close":12.98},{"date":"2025-06-26","close":12.95},{"date":"2025-06-27","close":12.81},{"date":"2025-06-30","close":13.16},{"date":"2025-07-01","close":12.68},{"date":"2025-07-02","close":13.49},{"date":"2025-07-03","close":13.38},{"date":"2025-07-07","close":13.23},{"date":"2025-07-08","close":13.46},{"date":"2025-07-09","close":14.03},{"date":"2025-07-10","close":14.25},{"date":"2025-07-11","close":15.05},{"date":"2025-07-14","close":15.11},{"date":"2025-07-15","close":15.04},{"date":"2025-07-16","close":16.0393},{"date":"2025-07-17","close":16.0982},{"date":"2025-07-18","close":16.329},{"date":"2025-07-21","close":16.77},{"date":"2025-07-22","close":16.7292},{"date":"2025-07-23","close":16.5143},{"date":"2025-07-24","close":16.89},{"date":"2025-07-25","close":16.4834},{"date":"2025-07-28","close":16.8981},{"date":"2025-07-29","close":16.7916},{"date":"2025-07-30","close":16.7223},{"date":"2025-07-31","close":16.62},{"date":"2025-08-01","close":15.87},{"date":"2025-08-04","close":16.36},{"date":"2025-08-05","close":16.03},{"date":"2025-08-06","close":16.42},{"date":"2025-08-07","close":16.9978},{"date":"2025-08-08","close":17.34},{"date":"2025-08-11","close":17.9589},{"date":"2025-08-12","close":18.6},{"date":"2025-08-13","close":19.34},{"date":"2025-08-14","close":18.52},{"date":"2025-08-15","close":18.07},{"date":"2025-08-18","close":17.9556},{"date":"2025-08-19","close":17.2186},{"date":"2025-08-20","close":17.7825},{"date":"2025-08-21","close":17.3413},{"date":"2025-08-22","close":19.0727},{"date":"2025-08-25","close":17.72},{"date":"2025-08-26","close":18.1027},{"date":"2025-08-27","close":18.1245},{"date":"2025-08-28","close":17.876},{"date":"2025-08-29","close":17.3512},{"date":"2025-09-02","close":17.3842},{"date":"2025-09-03","close":17.9234},{"date":"2025-09-04","close":17.3198},{"date":"2025-09-05","close":17.5428},{"date":"2025-09-08","close":17.5079},{"date":"2025-09-09","close":17.46},{"date":"2025-09-10","close":17.6959},{"date":"2025-09-11","close":17.98},{"date":"2025-09-12","close":18.66},{"date":"2025-09-15","close":18.17},{"date":"2025-09-16","close":18.28},{"date":"2025-09-17","close":18.25},{"date":"2025-09-18","close":18.45},{"date":"2025-09-19","close":17.98},{"date":"2025-09-22","close":17.1261},{"date":"2025-09-23","close":17.1182},{"date":"2025-09-24","close":17.287},{"date":"2025-09-25","close":16.45},{"date":"2025-09-26","close":16.6696},{"date":"2025-09-29","close":17.426},{"date":"2025-09-30","close":17.3684},{"date":"2025-10-01","close":17.969},{"date":"2025-10-02","close":18.6009},{"date":"2025-10-03","close":18.7409},{"date":"2025-10-06","close":19.38},{"date":"2025-10-07","close":18.5404},{"date":"2025-10-08","close":18.7626},{"date":"2025-10-09","close":18.1624},{"date":"2025-10-10","close":17.1522},{"date":"2025-10-13","close":17.6381},{"date":"2025-10-14","close":17.092},{"date":"2025-10-15","close":16.6993},{"date":"2025-10-16","close":16.238},{"date":"2025-10-17","close":16.0248},{"date":"2025-10-20","close":16.6787},{"date":"2025-10-21","close":16.7872},{"date":"2025-10-22","close":16.0301},{"date":"2025-10-23","close":16.3613},{"date":"2025-10-24","close":16.5229},{"date":"2025-10-27","close":17.3948},{"date":"2025-10-28","close":16.9656},{"date":"2025-10-29","close":16.4641},{"date":"2025-10-30","close":15.6889},{"date":"2025-10-31","close":16.367},{"date":"2025-11-03","close":15.4455},{"date":"2025-11-04","close":14.2344},{"date":"2025-11-05","close":14.9805},{"date":"2025-11-06","close":14.47},{"date":"2025-11-07","close":15.0249},{"date":"2025-11-10","close":15.3855},{"date":"2025-11-11","close":14.8748},{"date":"2025-11-12","close":14.71},{"date":"2025-11-13","close":13.9207},{"date":"2025-11-14","close":13.5877},{"date":"2025-11-17","close":13.1364},{"date":"2025-11-18","close":13.4673},{"date":"2025-11-19","close":12.8437},{"date":"2025-11-20","close":12.3731},{"date":"2025-11-21","close":12.04},{"date":"2025-11-24","close":12.86},{"date":"2025-11-25","close":12.66},{"date":"2025-11-26","close":13.06},{"date":"2025-11-28","close":13.1205},{"date":"2025-12-01","close":12.14},{"date":"2025-12-02","close":13.02},{"date":"2025-12-03","close":13.47},{"date":"2025-12-04","close":13.47},{"date":"2025-12-05","close":12.968},{"date":"2025-12-08","close":13.3001},{"date":"2025-12-09","close":13.88},{"date":"2025-12-10","close":13.9078},{"date":"2025-12-11","close":13.6},{"date":"2025-12-12","close":13.16},{"date":"2025-12-15","close":12.52},{"date":"2025-12-16","close":12.69},{"date":"2025-12-17","close":5.06},{"date":"2025-12-18","close":4.985},{"date":"2025-12-19","close":5.27},{"date":"2025-12-22","close":5.26},{"date":"2025-12-23","close":5.23},{"date":"2025-12-24","close":5.18},{"date":"2025-12-26","close":5.1939},{"date":"2025-12-29","close":5.16},{"date":"2025-12-30","close":5.21},{"date":"2025-12-31","close":5.22},{"date":"2026-01-02","close":5.41},{"date":"2026-01-05","close":5.67},{"date":"2026-01-06","close":5.61},{"date":"2026-01-07","close":5.47},{"date":"2026-01-08","close":5.4264},{"date":"2026-01-09","close":5.38},{"date":"2026-01-12","close":5.45},{"date":"2026-01-13","close":5.625},{"date":"2026-01-14","close":5.89},{"date":"2026-01-15","close":5.715},{"date":"2026-01-16","close":5.73},{"date":"2026-01-20","close":5.289},{"date":"2026-01-21","close":5.335},{"date":"2026-01-22","close":5.22},{"date":"2026-01-23","close":5.2348},{"date":"2026-01-26","close":25.5371},{"date":"2026-01-27","close":26.3219},{"date":"2026-01-28","close":26.2509},{"date":"2026-01-29","close":24.6031},{"date":"2026-01-30","close":23.9993},{"date":"2026-02-02","close":21.6148},{"date":"2026-02-03","close":21.277},{"date":"2026-02-04","close":20.2855},{"date":"2026-02-05","close":17.5432},{"date":"2026-02-06","close":19.3207},{"date":"2026-02-09","close":19.7495},{"date":"2026-02-10","close":18.9434},{"date":"2026-02-11","close":18.5073},{"date":"2026-02-12","close":18.0136},{"date":"2026-02-13","close":19.0788},{"date":"2026-02-17","close":18.7098},{"date":"2026-02-18","close":18.2555},{"date":"2026-02-19","close":18.3932},{"date":"2026-02-20","close":18.574},{"date":"2026-02-23","close":17.6177},{"date":"2026-02-24","close":17.613},{"date":"2026-02-25","close":19.2705},{"date":"2026-02-26","close":18.7985},{"date":"2026-02-27","close":18.0443},{"date":"2026-03-02","close":19.0972},{"date":"2026-03-03","close":18.6391},{"date":"2026-03-04","close":20.1266},{"date":"2026-03-05","close":19.6218},{"date":"2026-03-06","close":18.644},{"date":"2026-03-09","close":19.0381},{"date":"2026-03-10","close":19.1692},{"date":"2026-03-11","close":19.4381},{"date":"2026-03-12","close":19.3911},{"date":"2026-03-13","close":19.6266},{"date":"2026-03-16","close":21.0822},{"date":"2026-03-17","close":21.1046},{"date":"2026-03-18","close":19.9739},{"date":"2026-03-19","close":19.6776},{"date":"2026-03-20","close":19.6052},{"date":"2026-03-23","close":19.7764},{"date":"2026-03-24","close":19.3992},{"date":"2026-03-25","close":19.8591},{"date":"2026-03-26","close":18.9736},{"date":"2026-03-27","close":18.3495},{"date":"2026-03-30","close":18.553},{"date":"2026-03-31","close":19.0825},{"date":"2026-04-01","close":19.3417},{"date":"2026-04-02","close":18.8313},{"date":"2026-04-06","close":19.5649},{"date":"2026-04-07","close":19.3177},{"date":"2026-04-08","close":20.0729},{"date":"2026-04-09","close":20.2226},{"date":"2026-04-10","close":20.5579},{"date":"2026-04-13","close":20.6074},{"date":"2026-04-14","close":20.9489},{"date":"2026-04-15","close":21.3489},{"date":"2026-04-16","close":21.3238},{"date":"2026-04-17","close":21.924},{"date":"2026-04-20","close":21.3198},{"date":"2026-04-21","close":20.9652},{"date":"2026-04-22","close":21.9757},{"date":"2026-04-23","close":21.4302},{"date":"2026-04-24","close":21.413},{"date":"2026-04-27","close":21.1391},{"date":"2026-04-28","close":21.1365},{"date":"2026-04-29","close":20.6657},{"date":"2026-04-30","close":20.9555},{"date":"2026-05-01","close":21.4444},{"date":"2026-05-04","close":21.8916},{"date":"2026-05-05","close":22.1754},{"date":"2026-05-06","close":22.056},{"date":"2026-05-07","close":21.5758},{"date":"2026-05-08","close":21.6831},{"date":"2026-05-11","close":22.0361},{"date":"2026-05-12","close":21.6214},{"date":"2026-05-13","close":21.2905},{"date":"2026-05-14","close":21.7948},{"date":"2026-05-15","close":21.1094},{"date":"2026-05-18","close":20.318},{"date":"2026-05-19","close":20.2475},{"date":"2026-05-20","close":20.4988},{"date":"2026-05-21","close":20.5165},{"date":"2026-05-22","close":19.8957},{"date":"2026-05-26","close":19.9377},{"date":"2026-05-27","close":19.715},{"date":"2026-05-28","close":19.3535},{"date":"2026-05-29","close":19.3607},{"date":"2026-06-01","close":19.0318},{"date":"2026-06-02","close":18.0023},{"date":"2026-06-03","close":17.248},{"date":"2026-06-04","close":16.882},{"date":"2026-06-05","close":15.5222},{"date":"2026-06-08","close":16.4411},{"date":"2026-06-09","close":16.1178},{"date":"2026-06-10","close":15.9842},{"date":"2026-06-11","close":16.4272},{"date":"2026-06-12","close":16.3642},{"date":"2026-06-15","close":17.489},{"date":"2026-06-16","close":17.2336},{"date":"2026-06-17","close":16.7546},{"date":"2026-06-18","close":16.4556},{"date":"2026-06-22","close":16.7732},{"date":"2026-06-23","close":16.15},{"date":"2026-06-24","close":15.4377},{"date":"2026-06-25","close":15.2434},{"date":"2026-06-26","close":15.404},{"date":"2026-06-29","close":15.7046},{"date":"2026-06-30","close":15.2685},{"date":"2026-07-01","close":15.6175},{"date":"2026-07-02","close":16.2455},{"date":"2026-07-06","close":16.9754},{"date":"2026-07-07","close":17.0},{"date":"2026-07-08","close":16.5034},{"date":"2026-07-09","close":16.685},{"date":"2026-07-10","close":16.99},{"date":"2026-07-13","close":16.69},{"date":"2026-07-14","close":17.4896},{"date":"2026-07-15","close":17.75},{"date":"2026-07-16","close":17.4203},{"date":"2026-07-17","close":17.26},{"date":"2026-07-20","close":17.6307},{"date":"2026-07-21","close":17.95},{"date":"2026-07-22","close":17.86},{"date":"2026-07-23","close":17.4465},{"date":"2026-07-24","close":17.325},{"date":"2026-07-27","close":17.825},{"date":"2026-07-28","close":17.54},{"date":"2026-07-29","close":17.3609},{"date":"2026-07-30","close":17.69},{"date":"2026-07-31","close":17.17},{"date":"2026-08-03","close":17.31},{"date":"2026-08-04","close":17.3814},{"date":"2026-08-05","close":17.6611},{"date":"2026-08-06","close":17.56},{"date":"2026-08-07","close":17.3388},{"date":"2026-08-10","close":17.2671},{"date":"2026-08-11","close":17.1176},{"date":"2026-08-12","close":17.2178},{"date":"2026-08-13","close":17.15},{"date":"2026-08-14","close":17.11},{"date":"2026-08-17","close":17.2744},{"date":"2026-08-18","close":17.3697},{"date":"2026-08-19","close":18.9033},{"date":"2026-08-20","close":20.2921},{"date":"2026-08-21","close":21.3771},{"date":"2026-08-24","close":21.615},{"date":"2026-08-25","close":22.005},{"date":"2026-08-26","close":21.8245},{"date":"2026-08-27","close":22.207},{"date":"2026-08-28","close":21.685},{"date":"2026-08-31","close":22.07},{"date":"2026-09-01","close":21.5306},{"date":"2026-09-02","close":21.4228},{"date":"2026-09-03","close":22.1926},{"date":"2026-09-04","close":21.8637},{"date":"2026-09-08","close":21.6362},{"date":"2026-09-09","close":21.7373},{"date":"2026-09-10","close":21.3678},{"date":"2026-09-11","close":21.5266},{"date":"2026-09-14","close":21.8826},{"date":"2026-09-15","close":21.0024},{"date":"2026-09-16","close":21.165},{"date":"2026-09-17","close":21.3924},{"date":"2026-09-18","close":22.8476},{"date":"2026-09-21","close":24.1734},{"date":"2026-09-22","close":24.0775},{"date":"2026-09-23","close":23.167},{"date":"2026-09-24","close":23.1179},{"date":"2026-09-25","close":23.121},{"date":"2026-09-28","close":22.9957},{"date":"2026-09-29","close":23.0583},{"date":"2026-09-30","close":23.2181},{"date":"2026-10-01","close":23.515},{"date":"2026-10-02","close":22.9214},{"date":"2026-10-05","close":23.2923},{"date":"2026-10-06","close":23.4929},{"date":"2026-10-07","close":22.775},{"date":"2026-10-08","close":22.0744},{"date":"2026-10-09","close":21.9},{"date":"2026-10-12","close":22.1405},{"date":"2026-10-13","close":22.5198},{"date":"2026-10-14","close":21.6229},{"date":"2026-10-15","close":21.595},{"date":"2026-10-16","close":22.0772},{"date":"2026-10-19","close":22.0091},{"date":"2026-10-20","close":21.9674},{"date":"2026-10-21","close":21.9674}],"chart_data":[{"date":"2024-10-23","open":16.75,"high":16.75,"low":16.13,"close":16.39,"volume":13010,"rsi_14":62.38,"sma_20":16.24,"sma_60":16.03,"sma_120":17.7},{"date":"2024-10-24","open":16.59,"high":16.71,"low":16.58,"close":16.71,"volume":15954,"rsi_14":61.62,"sma_20":16.24,"sma_60":15.99,"sma_120":17.69},{"date":"2024-10-25","open":16.68,"high":16.85,"low":16.14,"close":16.34,"volume":7265,"rsi_14":55.33,"sma_20":16.21,"sma_60":15.96,"sma_120":17.67},{"date":"2024-10-28","open":16.75,"high":16.82,"low":16.63,"close":16.75,"volume":13597,"rsi_14":61.07,"sma_20":16.22,"sma_60":15.95,"sma_120":17.66},{"date":"2024-10-29","open":17.34,"high":17.85,"low":17.29,"close":17.59,"volume":40552,"rsi_14":69.61,"sma_20":16.32,"sma_60":16.0,"sma_120":17.65},{"date":"2024-10-30","open":17.69,"high":17.85,"low":17.54,"close":17.56,"volume":16805,"rsi_14":73.55,"sma_20":16.43,"sma_60":16.03,"sma_120":17.65},{"date":"2024-10-31","open":17.45,"high":17.45,"low":16.79,"close":16.81,"volume":10667,"rsi_14":59.2,"sma_20":16.51,"sma_60":16.07,"sma_120":17.65},{"date":"2024-11-01","open":16.88,"high":17.23,"low":16.64,"close":16.72,"volume":40588,"rsi_14":49.66,"sma_20":16.56,"sma_60":16.08,"sma_120":17.63},{"date":"2024-11-04","open":16.44,"high":16.44,"low":16.12,"close":16.16,"volume":13738,"rsi_14":43.83,"sma_20":16.58,"sma_60":16.08,"sma_120":17.62},{"date":"2024-11-05","open":16.54,"high":16.71,"low":16.27,"close":16.46,"volume":34215,"rsi_14":45.2,"sma_20":16.62,"sma_60":16.08,"sma_120":17.61},{"date":"2024-11-06","open":17.76,"high":18.23,"low":17.61,"close":18.2,"volume":56162,"rsi_14":61.15,"sma_20":16.75,"sma_60":16.11,"sma_120":17.61},{"date":"2024-11-07","open":18.45,"high":18.97,"low":18.33,"close":18.95,"volume":36349,"rsi_14":63.0,"sma_20":16.95,"sma_60":16.15,"sma_120":17.61},{"date":"2024-11-08","open":19.09,"high":19.24,"low":18.86,"close":19.09,"volume":61005,"rsi_14":63.83,"sma_20":17.11,"sma_60":16.21,"sma_120":17.59},{"date":"2024-11-11","open":20.43,"high":21.82,"low":20.4,"close":21.78,"volume":123969,"rsi_14":75.44,"sma_20":17.36,"sma_60":16.31,"sma_120":17.6},{"date":"2024-11-12","open":21.32,"high":21.85,"low":21.12,"close":21.8,"volume":60873,"rsi_14":80.02,"sma_20":17.61,"sma_60":16.4,"sma_120":17.6},{"date":"2024-11-13","open":21.66,"high":22.39,"low":21.3,"close":21.36,"volume":59804,"rsi_14":75.46,"sma_20":17.83,"sma_60":16.49,"sma_120":17.6},{"date":"2024-11-14","open":21.59,"high":21.69,"low":20.75,"close":20.86,"volume":37557,"rsi_14":74.4,"sma_20":18.04,"sma_60":16.56,"sma_120":17.6},{"date":"2024-11-15","open":20.94,"high":21.34,"low":20.6,"close":21.3,"volume":76308,"rsi_14":74.49,"sma_20":18.25,"sma_60":16.65,"sma_120":17.6},{"date":"2024-11-18","open":21.19,"high":21.68,"low":21.05,"close":21.53,"volume":38371,"rsi_14":72.69,"sma_20":18.46,"sma_60":16.72,"sma_120":17.61},{"date":"2024-11-19","open":21.35,"high":21.81,"low":21.26,"close":21.46,"volume":34405,"rsi_14":72.33,"sma_20":18.69,"sma_60":16.8,"sma_120":17.61},{"date":"2024-11-20","open":21.8,"high":21.8,"low":21.32,"close":21.59,"volume":24055,"rsi_14":79.51,"sma_20":18.95,"sma_60":16.89,"sma_120":17.61},{"date":"2024-11-21","open":22.89,"high":23.18,"low":22.31,"close":22.98,"volume":69789,"rsi_14":83.3,"sma_20":19.26,"sma_60":17.01,"sma_120":17.63},{"date":"2024-11-22","open":22.67,"high":22.95,"low":22.61,"close":22.85,"volume":63877,"rsi_14":87.29,"sma_20":19.59,"sma_60":17.13,"sma_120":17.64},{"date":"2024-11-25","open":23.25,"high":23.3,"low":22.55,"close":23.05,"volume":60038,"rsi_14":87.15,"sma_20":19.91,"sma_60":17.25,"sma_120":17.65},{"date":"2024-11-26","open":22.0,"high":22.44,"low":21.86,"close":21.94,"volume":65855,"rsi_14":72.69,"sma_20":20.12,"sma_60":17.36,"sma_120":17.65},{"date":"2024-11-27","open":22.92,"high":23.69,"low":22.88,"close":23.64,"volume":41330,"rsi_14":75.52,"sma_20":20.43,"sma_60":17.5,"sma_120":17.67},{"date":"2024-11-29","open":23.67,"high":23.98,"low":23.56,"close":23.56,"volume":20356,"rsi_14":74.48,"sma_20":20.76,"sma_60":17.64,"sma_120":17.69},{"date":"2024-12-02","open":23.51,"high":23.82,"low":23.15,"close":23.4,"volume":23050,"rsi_14":62.27,"sma_20":21.1,"sma_60":17.8,"sma_120":17.72},{"date":"2024-12-03","open":23.0,"high":23.4,"low":22.81,"close":23.33,"volume":27025,"rsi_14":61.5,"sma_20":21.46,"sma_60":17.94,"sma_120":17.75},{"date":"2024-12-04","open":23.79,"high":24.73,"low":23.79,"close":24.7,"volume":28056,"rsi_14":72.03,"sma_20":21.87,"sma_60":18.1,"sma_120":17.78},{"date":"2024-12-05","open":25.27,"high":25.5,"low":24.25,"close":24.42,"volume":73463,"rsi_14":74.18,"sma_20":22.18,"sma_60":18.26,"sma_120":17.83},{"date":"2024-12-06","open":24.77,"high":25.7,"low":24.69,"close":25.52,"volume":65979,"rsi_14":76.31,"sma_20":22.51,"sma_60":18.43,"sma_120":17.87},{"date":"2024-12-09","open":24.64,"high":24.94,"low":23.72,"close":23.8,"volume":52762,"rsi_14":61.93,"sma_20":22.74,"sma_60":18.57,"sma_120":17.91},{"date":"2024-12-10","open":23.97,"high":24.0,"low":22.91,"close":23.51,"volume":25917,"rsi_14":60.53,"sma_20":22.83,"sma_60":18.71,"sma_120":17.94},{"date":"2024-12-11","open":24.05,"high":24.78,"low":24.05,"close":24.71,"volume":31027,"rsi_14":64.44,"sma_20":22.98,"sma_60":18.87,"sma_120":17.98},{"date":"2024-12-12","open":25.16,"high":25.29,"low":24.56,"close":24.66,"volume":23826,"rsi_14":58.88,"sma_20":23.14,"sma_60":19.03,"sma_120":18.03},{"date":"2024-12-13","open":24.86,"high":25.13,"low":24.66,"close":25.01,"volume":38703,"rsi_14":61.16,"sma_20":23.35,"sma_60":19.18,"sma_120":18.08},{"date":"2024-12-16","open":25.3,"high":26.25,"low":25.29,"close":25.92,"volume":65670,"rsi_14":63.81,"sma_20":23.58,"sma_60":19.34,"sma_120":18.14},{"date":"2024-12-17","open":26.05,"high":26.14,"low":25.52,"close":25.67,"volume":39875,"rsi_14":69.57,"sma_20":23.79,"sma_60":19.49,"sma_120":18.2},{"date":"2024-12-18","open":25.17,"high":25.23,"low":23.95,"close":24.05,"volume":44230,"rsi_14":52.17,"sma_20":23.92,"sma_60":19.61,"sma_120":18.25},{"date":"2024-12-19","open":24.27,"high":24.4,"low":22.33,"close":22.55,"volume":60301,"rsi_14":45.35,"sma_20":23.96,"sma_60":19.72,"sma_120":18.27},{"date":"2024-12-20","open":22.25,"high":23.07,"low":22.21,"close":22.77,"volume":63359,"rsi_14":47.12,"sma_20":23.95,"sma_60":19.82,"sma_120":18.3},{"date":"2024-12-23","open":22.33,"high":22.34,"low":21.8,"close":22.22,"volume":56403,"rsi_14":45.14,"sma_20":23.92,"sma_60":19.91,"sma_120":18.34},{"date":"2024-12-24","open":15.2,"high":15.5,"low":15.15,"close":15.47,"volume":147982,"rsi_14":22.51,"sma_20":23.54,"sma_60":19.89,"sma_120":18.33},{"date":"2024-12-26","open":14.91,"high":14.94,"low":14.74,"close":14.81,"volume":88003,"rsi_14":22.02,"sma_20":23.19,"sma_60":19.87,"sma_120":18.31},{"date":"2024-12-27","open":14.99,"high":14.99,"low":14.55,"close":14.73,"volume":52894,"rsi_14":16.59,"sma_20":22.74,"sma_60":19.87,"sma_120":18.29},{"date":"2024-12-30","open":14.62,"high":14.93,"low":14.37,"close":14.84,"volume":130496,"rsi_14":19.19,"sma_20":22.3,"sma_60":19.86,"sma_120":18.26},{"date":"2024-12-31","open":15.06,"high":15.1,"low":14.62,"close":14.65,"volume":147582,"rsi_14":19.32,"sma_20":21.87,"sma_60":19.84,"sma_120":18.24},{"date":"2025-01-02","open":15.17,"high":15.35,"low":15.05,"close":15.2,"volume":54989,"rsi_14":15.52,"sma_20":21.46,"sma_60":19.83,"sma_120":18.22},{"date":"2025-01-03","open":15.28,"high":15.74,"low":15.25,"close":15.63,"volume":51064,"rsi_14":18.14,"sma_20":21.01,"sma_60":19.83,"sma_120":18.19},{"date":"2025-01-06","open":15.75,"high":16.25,"low":15.71,"close":16.1,"volume":63434,"rsi_14":18.82,"sma_20":20.59,"sma_60":19.84,"sma_120":18.17},{"date":"2025-01-07","open":15.86,"high":15.86,"low":14.87,"close":14.93,"volume":57570,"rsi_14":12.23,"sma_20":20.06,"sma_60":19.84,"sma_120":18.13},{"date":"2025-01-08","open":14.79,"high":14.85,"low":14.26,"close":14.49,"volume":27620,"rsi_14":12.08,"sma_20":19.6,"sma_60":19.82,"sma_120":18.09},{"date":"2025-01-10","open":14.51,"high":14.75,"low":14.19,"close":14.53,"volume":74552,"rsi_14":13.83,"sma_20":19.15,"sma_60":19.78,"sma_120":18.05},{"date":"2025-01-13","open":13.77,"high":14.07,"low":13.33,"close":14.07,"volume":34684,"rsi_14":15.02,"sma_20":18.62,"sma_60":19.73,"sma_120":18.0},{"date":"2025-01-14","open":14.56,"high":14.62,"low":14.41,"close":14.58,"volume":43237,"rsi_14":17.0,"sma_20":18.11,"sma_60":19.69,"sma_120":17.95},{"date":"2025-01-15","open":14.93,"high":15.44,"low":14.88,"close":15.3,"volume":41926,"rsi_14":22.5,"sma_20":17.63,"sma_60":19.67,"sma_120":17.92},{"date":"2025-01-16","open":15.07,"high":15.14,"low":14.73,"close":15.12,"volume":44327,"rsi_14":47.09,"sma_20":17.09,"sma_60":19.64,"sma_120":17.89},{"date":"2025-01-17","open":15.4,"high":15.71,"low":15.37,"close":15.71,"volume":54161,"rsi_14":57.58,"sma_20":16.59,"sma_60":19.61,"sma_120":17.86},{"date":"2025-01-21","open":15.3,"high":15.51,"low":14.95,"close":15.32,"volume":60124,"rsi_14":54.72,"sma_20":16.15,"sma_60":19.59,"sma_120":17.83},{"date":"2025-01-22","open":15.19,"high":15.19,"low":14.99,"close":15.01,"volume":39205,"rsi_14":51.32,"sma_20":15.77,"sma_60":19.56,"sma_120":17.8},{"date":"2025-01-23","open":14.8,"high":15.3,"low":14.79,"close":15.02,"volume":64252,"rsi_14":52.95,"sma_20":15.39,"sma_60":19.53,"sma_120":17.76},{"date":"2025-01-24","open":15.44,"high":15.6,"low":15.2,"close":15.2,"volume":29695,"rsi_14":50.0,"sma_20":15.04,"sma_60":19.52,"sma_120":17.74},{"date":"2025-01-27","open":14.4,"high":14.61,"low":14.14,"close":14.55,"volume":68845,"rsi_14":41.18,"sma_20":14.99,"sma_60":19.48,"sma_120":17.71},{"date":"2025-01-28","open":14.7,"high":14.88,"low":14.39,"close":14.42,"volume":19763,"rsi_14":35.47,"sma_20":14.97,"sma_60":19.43,"sma_120":17.71},{"date":"2025-01-29","open":14.51,"high":14.86,"low":14.41,"close":14.74,"volume":17926,"rsi_14":48.07,"sma_20":14.97,"sma_60":19.38,"sma_120":17.71},{"date":"2025-01-30","open":15.05,"high":15.2,"low":15.0,"close":15.0,"volume":23060,"rsi_14":55.37,"sma_20":14.98,"sma_60":19.35,"sma_120":17.71},{"date":"2025-01-31","open":15.26,"high":15.52,"low":14.9,"close":14.95,"volume":25715,"rsi_14":54.41,"sma_20":14.99,"sma_60":19.32,"sma_120":17.7},{"date":"2025-02-03","open":12.76,"high":13.7,"low":12.65,"close":13.51,"volume":134823,"rsi_14":45.12,"sma_20":14.91,"sma_60":19.28,"sma_120":17.68},{"date":"2025-02-04","open":13.65,"high":13.84,"low":13.34,"close":13.41,"volume":37664,"rsi_14":39.02,"sma_20":14.8,"sma_60":19.22,"sma_120":17.65},{"date":"2025-02-05","open":13.6,"high":13.61,"low":13.22,"close":13.38,"volume":16172,"rsi_14":29.31,"sma_20":14.66,"sma_60":19.14,"sma_120":17.63},{"date":"2025-02-06","open":13.46,"high":13.46,"low":13.08,"close":13.23,"volume":26706,"rsi_14":29.5,"sma_20":14.58,"sma_60":19.05,"sma_120":17.6},{"date":"2025-02-07","open":13.59,"high":13.64,"low":12.79,"close":12.84,"volume":40661,"rsi_14":17.46,"sma_20":14.49,"sma_60":18.94,"sma_120":17.58},{"date":"2025-02-10","open":13.14,"high":13.21,"low":13.05,"close":13.17,"volume":27806,"rsi_14":25.29,"sma_20":14.43,"sma_60":18.8,"sma_120":17.55},{"date":"2025-02-11","open":13.05,"high":13.13,"low":12.75,"close":12.8,"volume":30166,"rsi_14":24.94,"sma_20":14.36,"sma_60":18.65,"sma_120":17.53},{"date":"2025-02-12","open":12.69,"high":13.19,"low":12.69,"close":13.13,"volume":13109,"rsi_14":30.02,"sma_20":14.29,"sma_60":18.51,"sma_120":17.5},{"date":"2025-02-13","open":12.97,"high":13.03,"low":12.85,"close":13.0,"volume":52030,"rsi_14":26.5,"sma_20":14.18,"sma_60":18.38,"sma_120":17.47},{"date":"2025-02-14","open":13.09,"high":13.51,"low":13.09,"close":13.28,"volume":22691,"rsi_14":35.27,"sma_20":14.08,"sma_60":18.25,"sma_120":17.45},{"date":"2025-02-18","open":13.21,"high":13.21,"low":12.73,"close":12.77,"volume":63071,"rsi_14":32.41,"sma_20":13.94,"sma_60":18.1,"sma_120":17.41},{"date":"2025-02-19","open":13.14,"high":13.21,"low":13.0,"close":13.16,"volume":53589,"rsi_14":33.4,"sma_20":13.83,"sma_60":17.96,"sma_120":17.38},{"date":"2025-02-20","open":13.42,"high":13.42,"low":13.16,"close":13.4,"volume":23019,"rsi_14":33.12,"sma_20":13.75,"sma_60":17.83,"sma_120":17.36},{"date":"2025-02-21","open":13.6,"high":13.63,"low":12.8,"close":12.83,"volume":37796,"rsi_14":29.85,"sma_20":13.64,"sma_60":17.66,"sma_120":17.33},{"date":"2025-02-24","open":12.99,"high":13.03,"low":12.74,"close":12.81,"volume":160663,"rsi_14":40.89,"sma_20":13.52,"sma_60":17.49,"sma_120":17.31},{"date":"2025-02-25","open":11.92,"high":12.12,"low":11.6,"close":12.06,"volume":65370,"rsi_14":34.97,"sma_20":13.39,"sma_60":17.31,"sma_120":17.28},{"date":"2025-02-26","open":11.64,"high":11.99,"low":11.2,"close":11.41,"volume":29361,"rsi_14":30.72,"sma_20":13.24,"sma_60":17.13,"sma_120":17.25},{"date":"2025-02-27","open":11.53,"high":11.53,"low":11.08,"close":11.15,"volume":20653,"rsi_14":30.07,"sma_20":13.06,"sma_60":16.93,"sma_120":17.21},{"date":"2025-02-28","open":10.83,"high":11.26,"low":10.74,"close":11.11,"volume":36197,"rsi_14":32.24,"sma_20":12.87,"sma_60":16.72,"sma_120":17.18},{"date":"2025-03-03","open":12.05,"high":12.05,"low":10.89,"close":10.99,"volume":56791,"rsi_14":26.61,"sma_20":12.67,"sma_60":16.51,"sma_120":17.15},{"date":"2025-03-04","open":10.61,"high":11.26,"low":10.42,"close":11.09,"volume":30812,"rsi_14":30.52,"sma_20":12.55,"sma_60":16.31,"sma_120":17.12},{"date":"2025-03-05","open":11.4,"high":11.57,"low":11.17,"close":11.54,"volume":24374,"rsi_14":32.37,"sma_20":12.46,"sma_60":16.09,"sma_120":17.09},{"date":"2025-03-06","open":11.56,"high":11.68,"low":11.23,"close":11.38,"volume":20815,"rsi_14":32.16,"sma_20":12.36,"sma_60":15.87,"sma_120":17.06},{"date":"2025-03-07","open":11.34,"high":11.61,"low":11.11,"close":11.12,"volume":23694,"rsi_14":26.11,"sma_20":12.25,"sma_60":15.63,"sma_120":17.03},{"date":"2025-03-10","open":10.73,"high":10.73,"low":9.66,"close":9.88,"volume":113645,"rsi_14":22.48,"sma_20":12.1,"sma_60":15.4,"sma_120":16.98},{"date":"2025-03-11","open":10.15,"high":10.37,"low":9.9,"close":10.37,"volume":61247,"rsi_14":23.93,"sma_20":11.96,"sma_60":15.18,"sma_120":16.95},{"date":"2025-03-12","open":10.27,"high":10.29,"low":9.9,"close":10.16,"volume":24469,"rsi_14":19.55,"sma_20":11.83,"sma_60":14.94,"sma_120":16.9},{"date":"2025-03-13","open":10.19,"high":10.19,"low":9.86,"close":9.91,"volume":16027,"rsi_14":20.8,"sma_20":11.67,"sma_60":14.69,"sma_120":16.86},{"date":"2025-03-14","open":10.23,"high":10.45,"low":10.19,"close":10.42,"volume":16936,"rsi_14":28.23,"sma_20":11.54,"sma_60":14.45,"sma_120":16.81},{"date":"2025-03-17","open":10.21,"high":10.44,"low":10.15,"close":10.43,"volume":13837,"rsi_14":32.84,"sma_20":11.4,"sma_60":14.19,"sma_120":16.77},{"date":"2025-03-18","open":10.17,"high":10.17,"low":10.03,"close":10.16,"volume":8054,"rsi_14":35.7,"sma_20":11.27,"sma_60":13.93,"sma_120":16.71},{"date":"2025-03-19","open":10.54,"high":10.73,"low":10.51,"close":10.66,"volume":16017,"rsi_14":44.7,"sma_20":11.14,"sma_60":13.71,"sma_120":16.66},{"date":"2025-03-20","open":10.5,"high":10.65,"low":10.34,"close":10.44,"volume":28768,"rsi_14":43.01,"sma_20":11.0,"sma_60":13.51,"sma_120":16.61},{"date":"2025-03-21","open":10.31,"high":10.42,"low":10.26,"close":10.41,"volume":17362,"rsi_14":43.83,"sma_20":10.87,"sma_60":13.3,"sma_120":16.56},{"date":"2025-03-24","open":10.87,"high":11.04,"low":10.87,"close":10.97,"volume":36510,"rsi_14":48.84,"sma_20":10.78,"sma_60":13.11,"sma_120":16.51},{"date":"2025-03-25","open":10.92,"high":10.94,"low":10.83,"close":10.93,"volume":6651,"rsi_14":43.58,"sma_20":10.73,"sma_60":13.04,"sma_120":16.46},{"date":"2025-03-26","open":10.85,"high":10.85,"low":10.55,"close":10.64,"volume":8845,"rsi_14":42.42,"sma_20":10.69,"sma_60":12.97,"sma_120":16.42},{"date":"2025-03-27","open":10.67,"high":10.74,"low":10.55,"close":10.67,"volume":7642,"rsi_14":45.16,"sma_20":10.66,"sma_60":12.9,"sma_120":16.38},{"date":"2025-03-28","open":10.28,"high":10.28,"low":10.08,"close":10.09,"volume":20989,"rsi_14":52.63,"sma_20":10.61,"sma_60":12.82,"sma_120":16.34},{"date":"2025-03-31","open":9.92,"high":10.04,"low":9.8,"close":9.92,"volume":26308,"rsi_14":43.87,"sma_20":10.56,"sma_60":12.74,"sma_120":16.29},{"date":"2025-04-01","open":10.09,"high":10.35,"low":9.99,"close":10.31,"volume":17677,"rsi_14":51.95,"sma_20":10.52,"sma_60":12.66,"sma_120":16.25},{"date":"2025-04-02","open":10.15,"high":10.43,"low":10.15,"close":10.42,"volume":13827,"rsi_14":56.87,"sma_20":10.46,"sma_60":12.57,"sma_120":16.2},{"date":"2025-04-03","open":9.75,"high":9.81,"low":9.66,"close":9.77,"volume":14769,"rsi_14":41.56,"sma_20":10.38,"sma_60":12.47,"sma_120":16.15},{"date":"2025-04-04","open":9.81,"high":10.03,"low":9.73,"close":9.95,"volume":111600,"rsi_14":44.03,"sma_20":10.33,"sma_60":12.38,"sma_120":16.11},{"date":"2025-04-07","open":8.69,"high":9.21,"low":8.66,"close":8.91,"volume":110170,"rsi_14":36.95,"sma_20":10.28,"sma_60":12.29,"sma_120":16.05},{"date":"2025-04-08","open":9.04,"high":9.11,"low":8.53,"close":8.56,"volume":27973,"rsi_14":27.37,"sma_20":10.19,"sma_60":12.19,"sma_120":15.99},{"date":"2025-04-09","open":8.53,"high":9.52,"low":8.53,"close":9.39,"volume":25196,"rsi_14":40.0,"sma_20":10.15,"sma_60":12.11,"sma_120":15.92},{"date":"2025-04-10","open":9.22,"high":9.22,"low":8.71,"close":8.84,"volume":19406,"rsi_14":36.4,"sma_20":10.09,"sma_60":12.02,"sma_120":15.86},{"date":"2025-04-11","open":9.21,"high":9.35,"low":8.97,"close":9.28,"volume":79533,"rsi_14":35.04,"sma_20":10.04,"sma_60":11.92,"sma_120":15.79},{"date":"2025-04-14","open":9.61,"high":9.71,"low":9.44,"close":9.52,"volume":27656,"rsi_14":37.95,"sma_20":9.99,"sma_60":11.82,"sma_120":15.73},{"date":"2025-04-15","open":9.6,"high":9.67,"low":9.37,"close":9.4,"volume":20462,"rsi_14":39.08,"sma_20":9.95,"sma_60":11.72,"sma_120":15.67},{"date":"2025-04-16","open":9.28,"high":9.45,"low":9.17,"close":9.36,"volume":11497,"rsi_14":38.49,"sma_20":9.89,"sma_60":11.62,"sma_120":15.6},{"date":"2025-04-17","open":9.41,"high":9.48,"low":9.33,"close":9.38,"volume":30725,"rsi_14":43.08,"sma_20":9.84,"sma_60":11.53,"sma_120":15.54},{"date":"2025-04-21","open":9.64,"high":9.7,"low":9.44,"close":9.49,"volume":9694,"rsi_14":45.76,"sma_20":9.79,"sma_60":11.43,"sma_120":15.48},{"date":"2025-04-22","open":9.79,"high":10.15,"low":9.79,"close":10.08,"volume":61668,"rsi_14":47.82,"sma_20":9.75,"sma_60":11.35,"sma_120":15.43},{"date":"2025-04-23","open":10.54,"high":10.56,"low":10.38,"close":10.45,"volume":28997,"rsi_14":50.27,"sma_20":9.72,"sma_60":11.28,"sma_120":15.38},{"date":"2025-04-24","open":10.32,"high":10.4,"low":10.29,"close":10.36,"volume":13826,"rsi_14":55.94,"sma_20":9.71,"sma_60":11.21,"sma_120":15.32},{"date":"2025-04-25","open":10.43,"high":10.66,"low":10.43,"close":10.6,"volume":11578,"rsi_14":56.46,"sma_20":9.7,"sma_60":11.14,"sma_120":15.26},{"date":"2025-04-28","open":10.57,"high":10.57,"low":10.32,"close":10.51,"volume":9864,"rsi_14":69.61,"sma_20":9.72,"sma_60":11.07,"sma_120":15.21},{"date":"2025-04-29","open":10.57,"high":10.65,"low":10.55,"close":10.64,"volume":9446,"rsi_14":76.94,"sma_20":9.76,"sma_60":11.0,"sma_120":15.16},{"date":"2025-04-30","open":10.43,"high":10.46,"low":10.14,"close":10.45,"volume":7200,"rsi_14":66.46,"sma_20":9.77,"sma_60":10.95,"sma_120":15.11},{"date":"2025-05-01","open":10.8,"high":10.87,"low":10.64,"close":10.75,"volume":21097,"rsi_14":82.15,"sma_20":9.78,"sma_60":10.9,"sma_120":15.06},{"date":"2025-05-02","open":10.77,"high":10.87,"low":10.72,"close":10.74,"volume":14322,"rsi_14":78.74,"sma_20":9.83,"sma_60":10.86,"sma_120":15.0},{"date":"2025-05-05","open":10.49,"high":10.54,"low":10.45,"close":10.52,"volume":8502,"rsi_14":69.84,"sma_20":9.86,"sma_60":10.81,"sma_120":14.93},{"date":"2025-05-06","open":10.33,"high":10.49,"low":10.31,"close":10.46,"volume":9163,"rsi_14":71.54,"sma_20":9.94,"sma_60":10.77,"sma_120":14.86},{"date":"2025-05-07","open":10.7,"high":10.74,"low":10.53,"close":10.56,"volume":5661,"rsi_14":73.81,"sma_20":10.04,"sma_60":10.73,"sma_120":14.77},{"date":"2025-05-08","open":11.25,"high":11.83,"low":11.23,"close":11.81,"volume":50459,"rsi_14":82.4,"sma_20":10.16,"sma_60":10.71,"sma_120":14.68},{"date":"2025-05-09","open":12.57,"high":12.72,"low":12.35,"close":12.56,"volume":61191,"rsi_14":84.97,"sma_20":10.35,"sma_60":10.7,"sma_120":14.61},{"date":"2025-05-12","open":13.26,"high":13.29,"low":12.64,"close":12.84,"volume":54179,"rsi_14":83.82,"sma_20":10.52,"sma_60":10.7,"sma_120":14.54},{"date":"2025-05-13","open":13.2,"high":13.78,"low":13.14,"close":13.69,"volume":38778,"rsi_14":85.53,"sma_20":10.73,"sma_60":10.71,"sma_120":14.48},{"date":"2025-05-14","open":13.4,"high":13.42,"low":13.2,"close":13.33,"volume":30181,"rsi_14":80.75,"sma_20":10.93,"sma_60":10.72,"sma_120":14.41},{"date":"2025-05-15","open":13.18,"high":13.35,"low":12.96,"close":13.09,"volume":16319,"rsi_14":75.78,"sma_20":11.12,"sma_60":10.72,"sma_120":14.34},{"date":"2025-05-16","open":13.34,"high":13.36,"low":13.27,"close":13.33,"volume":19247,"rsi_14":78.31,"sma_20":11.31,"sma_60":10.71,"sma_120":14.27},{"date":"2025-05-19","open":12.68,"high":13.26,"low":12.68,"close":13.18,"volume":30945,"rsi_14":75.4,"sma_20":11.5,"sma_60":10.72,"sma_120":14.19},{"date":"2025-05-20","open":13.06,"high":13.23,"low":12.96,"close":13.22,"volume":20333,"rsi_14":78.56,"sma_20":11.65,"sma_60":10.73,"sma_120":14.11},{"date":"2025-05-21","open":13.25,"high":13.68,"low":13.07,"close":13.33,"volume":30730,"rsi_14":77.68,"sma_20":11.8,"sma_60":10.75,"sma_120":14.03},{"date":"2025-05-22","open":13.92,"high":14.0,"low":13.82,"close":13.83,"volume":34392,"rsi_14":80.0,"sma_20":11.97,"sma_60":10.79,"sma_120":13.96},{"date":"2025-05-23","open":13.41,"high":13.61,"low":13.41,"close":13.47,"volume":30203,"rsi_14":77.88,"sma_20":12.12,"sma_60":10.83,"sma_120":13.88},{"date":"2025-05-27","open":13.86,"high":13.96,"low":13.71,"close":13.9,"volume":25355,"rsi_14":80.39,"sma_20":12.29,"sma_60":10.87,"sma_120":13.8},{"date":"2025-05-28","open":13.75,"high":13.81,"low":13.5,"close":13.5,"volume":28389,"rsi_14":74.66,"sma_20":12.43,"sma_60":10.92,"sma_120":13.71},{"date":"2025-05-29","open":13.8,"high":13.8,"low":13.43,"close":13.49,"volume":34172,"rsi_14":67.8,"sma_20":12.58,"sma_60":10.96,"sma_120":13.63},{"date":"2025-05-30","open":13.34,"high":13.38,"low":13.12,"close":13.21,"volume":19564,"rsi_14":57.65,"sma_20":12.7,"sma_60":10.98,"sma_120":13.54},{"date":"2025-06-02","open":12.98,"high":13.18,"low":12.95,"close":13.09,"volume":19831,"rsi_14":53.06,"sma_20":12.82,"sma_60":11.01,"sma_120":13.44},{"date":"2025-06-03","open":13.38,"high":13.55,"low":13.35,"close":13.44,"volume":12583,"rsi_14":46.52,"sma_20":12.97,"sma_60":11.05,"sma_120":13.34},{"date":"2025-06-04","open":13.33,"high":13.52,"low":13.31,"close":13.34,"volume":10997,"rsi_14":50.15,"sma_20":13.11,"sma_60":11.11,"sma_120":13.25},{"date":"2025-06-05","open":13.43,"high":13.43,"low":12.86,"close":12.9,"volume":20564,"rsi_14":47.31,"sma_20":13.23,"sma_60":11.15,"sma_120":13.17},{"date":"2025-06-06","open":12.93,"high":13.1,"low":12.93,"close":12.95,"volume":16274,"rsi_14":44.31,"sma_20":13.28,"sma_60":11.2,"sma_120":13.07},{"date":"2025-06-09","open":13.32,"high":13.51,"low":13.22,"close":13.51,"volume":22493,"rsi_14":54.4,"sma_20":13.33,"sma_60":11.26,"sma_120":12.97},{"date":"2025-06-10","open":14.0,"high":14.16,"low":13.76,"close":14.05,"volume":33423,"rsi_14":59.76,"sma_20":13.39,"sma_60":11.32,"sma_120":12.88},{"date":"2025-06-11","open":14.15,"high":14.28,"low":14.03,"close":14.06,"volume":23008,"rsi_14":58.8,"sma_20":13.41,"sma_60":11.38,"sma_120":12.78},{"date":"2025-06-12","open":13.76,"high":13.92,"low":13.62,"close":13.62,"volume":18761,"rsi_14":47.43,"sma_20":13.43,"sma_60":11.44,"sma_120":12.68},{"date":"2025-06-13","open":13.15,"high":13.27,"low":13.0,"close":13.11,"volume":38775,"rsi_14":45.75,"sma_20":13.43,"sma_60":11.48,"sma_120":12.59},{"date":"2025-06-16","open":13.4,"high":13.68,"low":13.4,"close":13.66,"volume":25367,"rsi_14":47.25,"sma_20":13.44,"sma_60":11.53,"sma_120":12.52},{"date":"2025-06-17","open":13.17,"high":13.18,"low":12.77,"close":13.04,"volume":48093,"rsi_14":44.98,"sma_20":13.44,"sma_60":11.57,"sma_120":12.44},{"date":"2025-06-18","open":12.81,"high":13.08,"low":12.8,"close":12.85,"volume":43660,"rsi_14":43.28,"sma_20":13.42,"sma_60":11.61,"sma_120":12.36},{"date":"2025-06-20","open":13.16,"high":13.18,"low":12.49,"close":12.65,"volume":30247,"rsi_14":44.02,"sma_20":13.38,"sma_60":11.63,"sma_120":12.34},{"date":"2025-06-23","open":12.07,"high":12.39,"low":11.94,"close":12.38,"volume":80923,"rsi_14":42.65,"sma_20":13.31,"sma_60":11.66,"sma_120":12.32},{"date":"2025-06-24","open":12.76,"high":12.93,"low":12.73,"close":12.85,"volume":22418,"rsi_14":44.04,"sma_20":13.28,"sma_60":11.7,"sma_120":12.3},{"date":"2025-06-25","open":13.01,"high":13.01,"low":12.82,"close":12.98,"volume":18298,"rsi_14":46.39,"sma_20":13.23,"sma_60":11.75,"sma_120":12.28},{"date":"2025-06-26","open":12.94,"high":13.02,"low":12.86,"close":12.95,"volume":48649,"rsi_14":50.55,"sma_20":13.21,"sma_60":11.8,"sma_120":12.27},{"date":"2025-06-27","open":12.84,"high":12.96,"low":12.77,"close":12.81,"volume":8653,"rsi_14":48.5,"sma_20":13.17,"sma_60":11.84,"sma_120":12.25},{"date":"2025-06-30","open":13.04,"high":13.16,"low":12.87,"close":13.16,"volume":16155,"rsi_14":46.07,"sma_20":13.17,"sma_60":11.89,"sma_120":12.23},{"date":"2025-07-01","open":12.96,"high":12.96,"low":12.68,"close":12.68,"volume":29848,"rsi_14":34.4,"sma_20":13.15,"sma_60":11.93,"sma_120":12.2},{"date":"2025-07-02","open":12.98,"high":13.53,"low":12.93,"close":13.49,"volume":18224,"rsi_14":44.51,"sma_20":13.15,"sma_60":11.99,"sma_120":12.19},{"date":"2025-07-03","open":13.46,"high":13.63,"low":13.38,"close":13.38,"volume":22741,"rsi_14":47.53,"sma_20":13.15,"sma_60":12.07,"sma_120":12.18},{"date":"2025-07-07","open":13.27,"high":13.3,"low":13.14,"close":13.23,"volume":25019,"rsi_14":51.33,"sma_20":13.17,"sma_60":12.15,"sma_120":12.17},{"date":"2025-07-08","open":13.35,"high":13.49,"low":13.27,"close":13.46,"volume":29193,"rsi_14":47.61,"sma_20":13.2,"sma_60":12.21,"sma_120":12.16},{"date":"2025-07-09","open":13.64,"high":14.12,"low":13.48,"close":14.03,"volume":52865,"rsi_14":61.99,"sma_20":13.22,"sma_60":12.3,"sma_120":12.16},{"date":"2025-07-10","open":14.06,"high":14.34,"low":13.97,"close":14.25,"volume":31570,"rsi_14":66.83,"sma_20":13.23,"sma_60":12.38,"sma_120":12.15},{"date":"2025-07-11","open":15.0,"high":15.07,"low":14.79,"close":15.05,"volume":49488,"rsi_14":75.21,"sma_20":13.28,"sma_60":12.47,"sma_120":12.15},{"date":"2025-07-14","open":15.4,"high":15.44,"low":15.09,"close":15.11,"volume":79981,"rsi_14":80.0,"sma_20":13.36,"sma_60":12.57,"sma_120":12.14},{"date":"2025-07-15","open":15.1,"high":15.23,"low":14.82,"close":15.04,"volume":46719,"rsi_14":76.39,"sma_20":13.45,"sma_60":12.66,"sma_120":12.14},{"date":"2025-07-16","open":15.52,"high":16.09,"low":15.49,"close":16.04,"volume":77162,"rsi_14":80.48,"sma_20":13.57,"sma_60":12.78,"sma_120":12.15},{"date":"2025-07-17","open":16.07,"high":16.25,"low":15.94,"close":16.1,"volume":63185,"rsi_14":81.18,"sma_20":13.72,"sma_60":12.89,"sma_120":12.16},{"date":"2025-07-18","open":16.61,"high":16.8,"low":16.31,"close":16.33,"volume":45988,"rsi_14":84.24,"sma_20":13.9,"sma_60":12.99,"sma_120":12.17},{"date":"2025-07-21","open":16.95,"high":17.21,"low":16.71,"close":16.77,"volume":69918,"rsi_14":84.51,"sma_20":14.1,"sma_60":13.1,"sma_120":12.19},{"date":"2025-07-22","open":16.83,"high":16.95,"low":16.59,"close":16.73,"volume":53026,"rsi_14":92.26,"sma_20":14.32,"sma_60":13.2,"sma_120":12.21},{"date":"2025-07-23","open":16.72,"high":16.72,"low":16.34,"close":16.51,"volume":34449,"rsi_14":86.04,"sma_20":14.5,"sma_60":13.3,"sma_120":12.22},{"date":"2025-07-24","open":16.67,"high":16.97,"low":16.56,"close":16.89,"volume":52258,"rsi_14":89.34,"sma_20":14.7,"sma_60":13.41,"sma_120":12.24},{"date":"2025-07-25","open":16.63,"high":16.66,"low":16.35,"close":16.48,"volume":67446,"rsi_14":84.48,"sma_20":14.88,"sma_60":13.5,"sma_120":12.25},{"date":"2025-07-28","open":17.04,"high":17.13,"low":16.77,"close":16.9,"volume":71417,"rsi_14":85.06,"sma_20":15.08,"sma_60":13.61,"sma_120":12.28},{"date":"2025-07-29","open":17.12,"high":17.25,"low":16.67,"close":16.79,"volume":34807,"rsi_14":81.1,"sma_20":15.26,"sma_60":13.71,"sma_120":12.31},{"date":"2025-07-30","open":16.72,"high":17.01,"low":16.47,"close":16.72,"volume":29377,"rsi_14":78.82,"sma_20":15.47,"sma_60":13.81,"sma_120":12.33},{"date":"2025-07-31","open":16.91,"high":16.97,"low":16.62,"close":16.62,"volume":47377,"rsi_14":71.86,"sma_20":15.62,"sma_60":13.91,"sma_120":12.36},{"date":"2025-08-01","open":16.32,"high":16.35,"low":15.86,"close":15.87,"volume":31399,"rsi_14":58.88,"sma_20":15.75,"sma_60":14.0,"sma_120":12.39},{"date":"2025-08-04","open":16.04,"high":16.51,"low":16.04,"close":16.36,"volume":33769,"rsi_14":64.04,"sma_20":15.9,"sma_60":14.1,"sma_120":12.42},{"date":"2025-08-05","open":16.2,"high":16.25,"low":15.93,"close":16.03,"volume":24017,"rsi_14":49.88,"sma_20":16.03,"sma_60":14.17,"sma_120":12.44},{"date":"2025-08-06","open":16.07,"high":16.42,"low":16.07,"close":16.42,"volume":12654,"rsi_14":53.69,"sma_20":16.15,"sma_60":14.23,"sma_120":12.47},{"date":"2025-08-07","open":16.82,"high":17.02,"low":16.7,"close":17.0,"volume":29920,"rsi_14":57.1,"sma_20":16.29,"sma_60":14.3,"sma_120":12.5},{"date":"2025-08-08","open":17.05,"high":17.36,"low":17.01,"close":17.34,"volume":69304,"rsi_14":56.18,"sma_20":16.4,"sma_60":14.37,"sma_120":12.54},{"date":"2025-08-11","open":17.87,"high":18.31,"low":17.85,"close":17.96,"volume":66934,"rsi_14":61.85,"sma_20":16.55,"sma_60":14.44,"sma_120":12.58},{"date":"2025-08-12","open":18.35,"high":18.62,"low":18.14,"close":18.6,"volume":59543,"rsi_14":68.57,"sma_20":16.72,"sma_60":14.53,"sma_120":12.63},{"date":"2025-08-13","open":19.08,"high":19.35,"low":18.9,"close":19.34,"volume":80940,"rsi_14":70.49,"sma_20":16.89,"sma_60":14.63,"sma_120":12.67},{"date":"2025-08-14","open":18.55,"high":18.98,"low":18.38,"close":18.52,"volume":79086,"rsi_14":65.93,"sma_20":17.01,"sma_60":14.72,"sma_120":12.72},{"date":"2025-08-15","open":18.74,"high":18.74,"low":18.06,"close":18.07,"volume":46091,"rsi_14":59.12,"sma_20":17.1,"sma_60":14.8,"sma_120":12.77},{"date":"2025-08-18","open":17.89,"high":18.05,"low":17.67,"close":17.96,"volume":46846,"rsi_14":59.04,"sma_20":17.16,"sma_60":14.88,"sma_120":12.81},{"date":"2025-08-19","open":17.83,"high":17.83,"low":17.14,"close":17.22,"volume":56849,"rsi_14":53.49,"sma_20":17.18,"sma_60":14.94,"sma_120":12.86},{"date":"2025-08-20","open":17.34,"high":17.79,"low":17.12,"close":17.78,"volume":43836,"rsi_14":57.68,"sma_20":17.24,"sma_60":15.01,"sma_120":12.92},{"date":"2025-08-21","open":17.67,"high":17.67,"low":17.33,"close":17.34,"volume":21392,"rsi_14":60.14,"sma_20":17.27,"sma_60":15.07,"sma_120":12.97},{"date":"2025-08-22","open":17.42,"high":19.11,"low":17.42,"close":19.07,"volume":68931,"rsi_14":65.96,"sma_20":17.4,"sma_60":15.16,"sma_120":13.04},{"date":"2025-08-25","open":18.3,"high":18.36,"low":17.67,"close":17.72,"volume":81786,"rsi_14":58.88,"sma_20":17.44,"sma_60":15.23,"sma_120":13.09},{"date":"2025-08-26","open":17.78,"high":18.13,"low":17.67,"close":18.1,"volume":40622,"rsi_14":58.84,"sma_20":17.5,"sma_60":15.31,"sma_120":13.15},{"date":"2025-08-27","open":18.23,"high":18.34,"low":18.04,"close":18.12,"volume":26583,"rsi_14":56.29,"sma_20":17.57,"sma_60":15.4,"sma_120":13.2},{"date":"2025-08-28","open":18.28,"high":18.37,"low":17.86,"close":17.88,"volume":33570,"rsi_14":53.02,"sma_20":17.64,"sma_60":15.47,"sma_120":13.26},{"date":"2025-08-29","open":17.63,"high":17.64,"low":17.2,"close":17.35,"volume":37249,"rsi_14":46.54,"sma_20":17.71,"sma_60":15.54,"sma_120":13.32},{"date":"2025-09-02","open":17.34,"high":17.85,"low":17.34,"close":17.38,"volume":21225,"rsi_14":42.55,"sma_20":17.76,"sma_60":15.61,"sma_120":13.38},{"date":"2025-09-03","open":17.64,"high":17.97,"low":17.64,"close":17.92,"volume":9228,"rsi_14":41.1,"sma_20":17.85,"sma_60":15.69,"sma_120":13.45},{"date":"2025-09-04","open":17.63,"high":17.64,"low":17.29,"close":17.32,"volume":17156,"rsi_14":42.25,"sma_20":17.9,"sma_60":15.76,"sma_120":13.51},{"date":"2025-09-05","open":17.97,"high":17.97,"low":17.35,"close":17.54,"volume":21814,"rsi_14":46.49,"sma_20":17.93,"sma_60":15.82,"sma_120":13.57},{"date":"2025-09-08","open":17.65,"high":17.73,"low":17.5,"close":17.51,"volume":22411,"rsi_14":46.99,"sma_20":17.94,"sma_60":15.87,"sma_120":13.63},{"date":"2025-09-09","open":17.71,"high":17.73,"low":17.38,"close":17.46,"volume":28916,"rsi_14":51.79,"sma_20":17.91,"sma_60":15.94,"sma_120":13.69},{"date":"2025-09-10","open":17.81,"high":18.02,"low":17.65,"close":17.7,"volume":16376,"rsi_14":49.33,"sma_20":17.87,"sma_60":16.01,"sma_120":13.75},{"date":"2025-09-11","open":17.91,"high":18.03,"low":17.89,"close":17.98,"volume":15708,"rsi_14":55.1,"sma_20":17.8,"sma_60":16.09,"sma_120":13.81},{"date":"2025-09-12","open":18.23,"high":18.69,"low":18.18,"close":18.66,"volume":37130,"rsi_14":46.04,"sma_20":17.8,"sma_60":16.18,"sma_120":13.88},{"date":"2025-09-15","open":18.24,"high":18.24,"low":18.07,"close":18.17,"volume":28185,"rsi_14":55.17,"sma_20":17.81,"sma_60":16.27,"sma_120":13.94},{"date":"2025-09-16","open":18.23,"high":18.32,"low":17.99,"close":18.28,"volume":23713,"rsi_14":52.17,"sma_20":17.83,"sma_60":16.36,"sma_120":14.0},{"date":"2025-09-17","open":18.25,"high":18.31,"low":17.95,"close":18.25,"volume":30080,"rsi_14":51.54,"sma_20":17.88,"sma_60":16.46,"sma_120":14.06},{"date":"2025-09-18","open":18.48,"high":18.59,"low":18.39,"close":18.45,"volume":38577,"rsi_14":57.11,"sma_20":17.91,"sma_60":16.55,"sma_120":14.13},{"date":"2025-09-19","open":18.27,"high":18.28,"low":17.95,"close":17.98,"volume":32133,"rsi_14":57.9,"sma_20":17.94,"sma_60":16.64,"sma_120":14.19},{"date":"2025-09-22","open":17.35,"high":17.37,"low":17.12,"close":17.13,"volume":34330,"rsi_14":47.31,"sma_20":17.85,"sma_60":16.71,"sma_120":14.25},{"date":"2025-09-23","open":17.31,"high":17.34,"low":17.09,"close":17.12,"volume":22754,"rsi_14":40.57,"sma_20":17.82,"sma_60":16.78,"sma_120":14.31},{"date":"2025-09-24","open":17.26,"high":17.38,"low":17.21,"close":17.29,"volume":315972,"rsi_14":49.57,"sma_20":17.77,"sma_60":16.85,"sma_120":14.37},{"date":"2025-09-25","open":16.82,"high":16.85,"low":16.2,"close":16.45,"volume":85718,"rsi_14":37.72,"sma_20":17.69,"sma_60":16.91,"sma_120":14.42},{"date":"2025-09-26","open":16.45,"high":16.83,"low":16.42,"close":16.67,"volume":68460,"rsi_14":40.96,"sma_20":17.63,"sma_60":16.96,"sma_120":14.48},{"date":"2025-09-29","open":17.07,"high":17.45,"low":17.07,"close":17.43,"volume":58517,"rsi_14":49.68,"sma_20":17.63,"sma_60":17.03,"sma_120":14.55},{"date":"2025-09-30","open":17.29,"high":17.52,"low":17.1,"close":17.37,"volume":68473,"rsi_14":46.83,"sma_20":17.63,"sma_60":17.1,"sma_120":14.62},{"date":"2025-10-01","open":17.81,"high":18.01,"low":17.78,"close":17.97,"volume":59750,"rsi_14":49.9,"sma_20":17.64,"sma_60":17.17,"sma_120":14.69},{"date":"2025-10-02","open":18.2,"high":18.61,"low":18.05,"close":18.6,"volume":58726,"rsi_14":49.46,"sma_20":17.7,"sma_60":17.25,"sma_120":14.78},{"date":"2025-10-03","open":18.56,"high":18.93,"low":18.4,"close":18.74,"volume":47685,"rsi_14":55.62,"sma_20":17.76,"sma_60":17.32,"sma_120":14.85},{"date":"2025-10-06","open":19.08,"high":19.42,"low":19.05,"close":19.38,"volume":26780,"rsi_14":59.8,"sma_20":17.85,"sma_60":17.4,"sma_120":14.94},{"date":"2025-10-07","open":19.42,"high":19.42,"low":18.44,"close":18.54,"volume":30269,"rsi_14":52.26,"sma_20":17.91,"sma_60":17.45,"sma_120":15.01},{"date":"2025-10-08","open":18.63,"high":19.09,"low":18.5,"close":18.76,"volume":31574,"rsi_14":52.43,"sma_20":17.96,"sma_60":17.52,"sma_120":15.09},{"date":"2025-10-09","open":18.54,"high":18.54,"low":17.97,"close":18.16,"volume":24308,"rsi_14":51.39,"sma_20":17.97,"sma_60":17.55,"sma_120":15.16},{"date":"2025-10-10","open":18.32,"high":18.45,"low":17.04,"close":17.15,"volume":56795,"rsi_14":50.19,"sma_20":17.89,"sma_60":17.57,"sma_120":15.23},{"date":"2025-10-13","open":17.2,"high":17.66,"low":17.13,"close":17.64,"volume":51288,"rsi_14":53.61,"sma_20":17.87,"sma_60":17.59,"sma_120":15.29},{"date":"2025-10-14","open":16.63,"high":17.21,"low":16.46,"close":17.09,"volume":48690,"rsi_14":48.71,"sma_20":17.81,"sma_60":17.6,"sma_120":15.35},{"date":"2025-10-15","open":16.94,"high":17.03,"low":16.55,"close":16.7,"volume":25152,"rsi_14":51.75,"sma_20":17.73,"sma_60":17.6,"sma_120":15.4},{"date":"2025-10-16","open":16.81,"high":16.87,"low":16.18,"close":16.24,"volume":49517,"rsi_14":47.08,"sma_20":17.62,"sma_60":17.59,"sma_120":15.45},{"date":"2025-10-17","open":15.82,"high":16.09,"low":15.66,"close":16.02,"volume":59294,"rsi_14":39.76,"sma_20":17.52,"sma_60":17.58,"sma_120":15.49},{"date":"2025-10-20","open":16.72,"high":16.83,"low":16.5,"close":16.68,"volume":35112,"rsi_14":45.36,"sma_20":17.5,"sma_60":17.58,"sma_120":15.54},{"date":"2025-10-21","open":16.3,"high":17.15,"low":16.22,"close":16.79,"volume":30045,"rsi_14":41.49,"sma_20":17.48,"sma_60":17.58,"sma_120":15.59},{"date":"2025-10-22","open":16.11,"high":16.26,"low":16.01,"close":16.03,"volume":24316,"rsi_14":31.82,"sma_20":17.42,"sma_60":17.57,"sma_120":15.64},{"date":"2025-10-23","open":16.26,"high":16.56,"low":16.16,"close":16.36,"volume":21350,"rsi_14":33.61,"sma_20":17.42,"sma_60":17.56,"sma_120":15.69},{"date":"2025-10-24","open":16.66,"high":16.66,"low":16.35,"close":16.52,"volume":35162,"rsi_14":28.94,"sma_20":17.41,"sma_60":17.56,"sma_120":15.74},{"date":"2025-10-27","open":17.33,"high":17.53,"low":17.26,"close":17.39,"volume":36383,"rsi_14":41.6,"sma_20":17.41,"sma_60":17.58,"sma_120":15.79},{"date":"2025-10-28","open":17.32,"high":17.44,"low":16.96,"close":16.97,"volume":24483,"rsi_14":37.21,"sma_20":17.39,"sma_60":17.59,"sma_120":15.85},{"date":"2025-10-29","open":16.95,"high":16.95,"low":16.32,"close":16.46,"volume":28712,"rsi_14":37.74,"sma_20":17.31,"sma_60":17.6,"sma_120":15.89},{"date":"2025-10-30","open":16.09,"high":16.09,"low":15.68,"close":15.69,"volume":43580,"rsi_14":39.06,"sma_20":17.17,"sma_60":17.59,"sma_120":15.91},{"date":"2025-10-31","open":16.3,"high":16.41,"low":16.14,"close":16.37,"volume":18743,"rsi_14":40.76,"sma_20":17.05,"sma_60":17.58,"sma_120":15.94},{"date":"2025-11-03","open":15.88,"high":15.91,"low":15.35,"close":15.45,"volume":60336,"rsi_14":38.66,"sma_20":16.85,"sma_60":17.55,"sma_120":15.96},{"date":"2025-11-04","open":15.1,"high":15.33,"low":14.01,"close":14.23,"volume":164079,"rsi_14":34.74,"sma_20":16.64,"sma_60":17.48,"sma_120":15.96},{"date":"2025-11-05","open":14.67,"high":15.1,"low":14.61,"close":14.98,"volume":162624,"rsi_14":42.48,"sma_20":16.45,"sma_60":17.42,"sma_120":15.98},{"date":"2025-11-06","open":14.72,"high":14.72,"low":14.31,"close":14.47,"volume":50323,"rsi_14":41.02,"sma_20":16.26,"sma_60":17.34,"sma_120":15.99},{"date":"2025-11-07","open":14.22,"high":15.04,"low":14.15,"close":15.02,"volume":54931,"rsi_14":40.34,"sma_20":16.16,"sma_60":17.28,"sma_120":16.0},{"date":"2025-11-10","open":15.46,"high":15.46,"low":15.17,"close":15.39,"volume":25463,"rsi_14":42.05,"sma_20":16.04,"sma_60":17.24,"sma_120":16.02},{"date":"2025-11-11","open":15.22,"high":15.22,"low":14.86,"close":14.87,"volume":34499,"rsi_14":43.25,"sma_20":15.93,"sma_60":17.19,"sma_120":16.03},{"date":"2025-11-12","open":15.28,"high":15.3,"low":14.6,"close":14.71,"volume":32513,"rsi_14":40.17,"sma_20":15.83,"sma_60":17.15,"sma_120":16.04},{"date":"2025-11-13","open":14.81,"high":14.91,"low":13.9,"close":13.92,"volume":26485,"rsi_14":35.58,"sma_20":15.72,"sma_60":17.08,"sma_120":16.05},{"date":"2025-11-14","open":13.64,"high":14.04,"low":13.57,"close":13.59,"volume":48963,"rsi_14":27.57,"sma_20":15.59,"sma_60":17.02,"sma_120":16.04},{"date":"2025-11-17","open":13.51,"high":13.8,"low":12.99,"close":13.14,"volume":58580,"rsi_14":27.5,"sma_20":15.42,"sma_60":16.92,"sma_120":16.04},{"date":"2025-11-18","open":13.26,"high":13.63,"low":13.22,"close":13.47,"volume":37470,"rsi_14":32.03,"sma_20":15.25,"sma_60":16.85,"sma_120":16.04},{"date":"2025-11-19","open":13.15,"high":13.35,"low":12.62,"close":12.84,"volume":91165,"rsi_14":32.62,"sma_20":15.09,"sma_60":16.76,"sma_120":16.04},{"date":"2025-11-20","open":13.11,"high":13.12,"low":12.3,"close":12.37,"volume":89439,"rsi_14":24.97,"sma_20":14.89,"sma_60":16.67,"sma_120":16.03},{"date":"2025-11-21","open":11.95,"high":12.23,"low":11.76,"close":12.04,"volume":43648,"rsi_14":26.96,"sma_20":14.67,"sma_60":16.57,"sma_120":16.02},{"date":"2025-11-24","open":12.27,"high":12.89,"low":12.2,"close":12.86,"volume":76306,"rsi_14":40.18,"sma_20":14.44,"sma_60":16.49,"sma_120":16.02},{"date":"2025-11-25","open":12.6,"high":12.75,"low":12.41,"close":12.66,"volume":54126,"rsi_14":32.02,"sma_20":14.23,"sma_60":16.42,"sma_120":16.01},{"date":"2025-11-26","open":12.66,"high":13.1,"low":12.56,"close":13.06,"volume":38552,"rsi_14":38.89,"sma_20":14.06,"sma_60":16.33,"sma_120":16.01},{"date":"2025-11-28","open":13.48,"high":13.48,"low":13.04,"close":13.12,"volume":56335,"rsi_14":33.72,"sma_20":13.93,"sma_60":16.26,"sma_120":16.01},{"date":"2025-12-01","open":12.34,"high":12.36,"low":11.96,"close":12.14,"volume":70957,"rsi_14":24.91,"sma_20":13.72,"sma_60":16.17,"sma_120":16.0},{"date":"2025-12-02","open":12.56,"high":13.2,"low":12.56,"close":13.02,"volume":42132,"rsi_14":36.44,"sma_20":13.6,"sma_60":16.1,"sma_120":15.99},{"date":"2025-12-03","open":13.35,"high":13.54,"low":13.26,"close":13.47,"volume":30853,"rsi_14":41.3,"sma_20":13.56,"sma_60":16.03,"sma_120":15.99},{"date":"2025-12-04","open":13.57,"high":13.64,"low":13.2,"close":13.47,"volume":53804,"rsi_14":46.44,"sma_20":13.48,"sma_60":15.96,"sma_120":15.99},{"date":"2025-12-05","open":13.23,"high":13.4,"low":12.87,"close":12.97,"volume":31596,"rsi_14":45.23,"sma_20":13.41,"sma_60":15.88,"sma_120":15.98},{"date":"2025-12-08","open":13.39,"high":13.46,"low":13.13,"close":13.3,"volume":31200,"rsi_14":51.28,"sma_20":13.32,"sma_60":15.79,"sma_120":15.98},{"date":"2025-12-09","open":13.24,"high":14.13,"low":13.21,"close":13.88,"volume":32957,"rsi_14":53.11,"sma_20":13.25,"sma_60":15.72,"sma_120":15.99},{"date":"2025-12-10","open":13.82,"high":14.24,"low":13.75,"close":13.91,"volume":31670,"rsi_14":58.81,"sma_20":13.2,"sma_60":15.65,"sma_120":16.0},{"date":"2025-12-11","open":13.39,"high":13.6,"low":13.24,"close":13.6,"volume":40058,"rsi_14":60.44,"sma_20":13.14,"sma_60":15.57,"sma_120":16.01},{"date":"2025-12-12","open":13.65,"high":13.66,"low":13.04,"close":13.16,"volume":69116,"rsi_14":59.36,"sma_20":13.1,"sma_60":15.48,"sma_120":16.02},{"date":"2025-12-15","open":13.18,"high":13.25,"low":12.41,"close":12.52,"volume":81993,"rsi_14":47.07,"sma_20":13.05,"sma_60":15.39,"sma_120":16.01},{"date":"2025-12-16","open":12.57,"high":12.77,"low":12.57,"close":12.69,"volume":62291,"rsi_14":50.26,"sma_20":13.03,"sma_60":15.32,"sma_120":16.01},{"date":"2025-12-17","open":5.22,"high":5.37,"low":5.01,"close":5.06,"volume":377961,"rsi_14":19.23,"sma_20":12.61,"sma_60":15.11,"sma_120":15.95},{"date":"2025-12-18","open":5.25,"high":5.31,"low":4.98,"close":4.99,"volume":1289698,"rsi_14":18.75,"sma_20":12.21,"sma_60":14.91,"sma_120":15.88},{"date":"2025-12-19","open":5.25,"high":5.32,"low":5.19,"close":5.27,"volume":225571,"rsi_14":22.12,"sma_20":11.86,"sma_60":14.72,"sma_120":15.82},{"date":"2025-12-22","open":5.39,"high":5.4,"low":5.24,"close":5.26,"volume":155725,"rsi_14":16.11,"sma_20":11.52,"sma_60":14.53,"sma_120":15.75},{"date":"2025-12-23","open":5.21,"high":5.25,"low":5.15,"close":5.23,"volume":101058,"rsi_14":12.65,"sma_20":11.14,"sma_60":14.33,"sma_120":15.68},{"date":"2025-12-24","open":5.18,"high":5.21,"low":5.13,"close":5.18,"volume":47991,"rsi_14":12.59,"sma_20":10.76,"sma_60":14.13,"sma_120":15.61},{"date":"2025-12-26","open":5.27,"high":5.28,"low":5.13,"close":5.19,"volume":52025,"rsi_14":13.3,"sma_20":10.37,"sma_60":13.91,"sma_120":15.54},{"date":"2025-12-29","open":5.18,"high":5.23,"low":5.16,"close":5.16,"volume":412642,"rsi_14":10.46,"sma_20":9.97,"sma_60":13.69,"sma_120":15.47},{"date":"2025-12-30","open":5.23,"high":5.3,"low":5.21,"close":5.21,"volume":139784,"rsi_14":5.6,"sma_20":9.63,"sma_60":13.46,"sma_120":15.39},{"date":"2025-12-31","open":5.29,"high":5.31,"low":5.2,"close":5.22,"volume":269541,"rsi_14":5.43,"sma_20":9.24,"sma_60":13.23,"sma_120":15.31},{"date":"2026-01-02","open":5.33,"high":5.49,"low":5.3,"close":5.41,"volume":219771,"rsi_14":7.47,"sma_20":8.83,"sma_60":13.01,"sma_120":15.23},{"date":"2026-01-05","open":5.55,"high":5.69,"low":5.51,"close":5.67,"volume":167114,"rsi_14":10.36,"sma_20":8.44,"sma_60":12.79,"sma_120":15.15},{"date":"2026-01-06","open":5.73,"high":5.73,"low":5.51,"close":5.61,"volume":202222,"rsi_14":11.04,"sma_20":8.08,"sma_60":12.58,"sma_120":15.07},{"date":"2026-01-07","open":5.53,"high":5.55,"low":5.45,"close":5.47,"volume":41724,"rsi_14":9.15,"sma_20":7.68,"sma_60":12.39,"sma_120":14.98},{"date":"2026-01-08","open":5.37,"high":5.47,"low":5.35,"close":5.43,"volume":201385,"rsi_14":64.64,"sma_20":7.26,"sma_60":12.18,"sma_120":14.89},{"date":"2026-01-09","open":5.42,"high":5.49,"low":5.37,"close":5.38,"volume":54876,"rsi_14":66.15,"sma_20":6.84,"sma_60":11.99,"sma_120":14.79},{"date":"2026-01-12","open":5.39,"high":5.5,"low":5.39,"close":5.45,"volume":36063,"rsi_14":58.93,"sma_20":6.43,"sma_60":11.8,"sma_120":14.7},{"date":"2026-01-13","open":5.53,"high":5.64,"low":5.5,"close":5.62,"volume":224894,"rsi_14":65.56,"sma_20":6.05,"sma_60":11.62,"sma_120":14.61},{"date":"2026-01-14","open":5.77,"high":5.89,"low":5.76,"close":5.89,"volume":56543,"rsi_14":73.44,"sma_20":5.72,"sma_60":11.45,"sma_120":14.52},{"date":"2026-01-15","open":5.85,"high":5.85,"low":5.71,"close":5.71,"volume":58469,"rsi_14":67.45,"sma_20":5.37,"sma_60":11.27,"sma_120":14.43},{"date":"2026-01-16","open":5.76,"high":5.76,"low":5.67,"close":5.73,"volume":29276,"rsi_14":67.48,"sma_20":5.4,"sma_60":11.09,"sma_120":14.33},{"date":"2026-01-20","open":5.4,"high":5.41,"low":5.26,"close":5.29,"volume":94513,"rsi_14":53.32,"sma_20":5.42,"sma_60":10.91,"sma_120":14.24},{"date":"2026-01-21","open":5.26,"high":5.36,"low":5.12,"close":5.33,"volume":74628,"rsi_14":53.23,"sma_20":5.42,"sma_60":10.72,"sma_120":14.14},{"date":"2026-01-22","open":5.26,"high":5.27,"low":5.19,"close":5.22,"volume":141162,"rsi_14":50.0,"sma_20":5.42,"sma_60":10.54,"sma_120":14.05},{"date":"2026-01-23","open":5.23,"high":5.35,"low":5.17,"close":5.23,"volume":46961,"rsi_14":45.31,"sma_20":5.42,"sma_60":10.33,"sma_120":13.96},{"date":"2026-01-26","open":25.24,"high":26.0,"low":25.1,"close":25.54,"volume":23714,"rsi_14":95.38,"sma_20":6.45,"sma_60":10.48,"sma_120":14.04},{"date":"2026-01-27","open":25.75,"high":26.35,"low":25.57,"close":26.32,"volume":12558,"rsi_14":95.79,"sma_20":7.51,"sma_60":10.65,"sma_120":14.12},{"date":"2026-01-28","open":26.4,"high":26.46,"low":26.15,"close":26.25,"volume":8118,"rsi_14":96.08,"sma_20":8.58,"sma_60":10.83,"sma_120":14.21},{"date":"2026-01-29","open":25.65,"high":25.65,"low":24.29,"close":24.6,"volume":12478,"rsi_14":89.7,"sma_20":9.55,"sma_60":10.97,"sma_120":14.27},{"date":"2026-01-30","open":24.15,"high":24.42,"low":23.72,"close":24.0,"volume":13882,"rsi_14":87.68,"sma_20":10.5,"sma_60":11.11,"sma_120":14.33},{"date":"2026-02-02","open":21.65,"high":22.12,"low":21.61,"close":21.61,"volume":18720,"rsi_14":79.93,"sma_20":11.32,"sma_60":11.24,"sma_120":14.36},{"date":"2026-02-03","open":21.63,"high":21.63,"low":19.99,"close":21.28,"volume":38366,"rsi_14":78.81,"sma_20":12.11,"sma_60":11.34,"sma_120":14.38},{"date":"2026-02-04","open":20.69,"high":20.73,"low":19.77,"close":20.29,"volume":25206,"rsi_14":75.81,"sma_20":12.85,"sma_60":11.44,"sma_120":14.39},{"date":"2026-02-05","open":19.41,"high":19.54,"low":17.29,"close":17.54,"volume":75190,"rsi_14":69.43,"sma_20":13.46,"sma_60":11.49,"sma_120":14.39},{"date":"2026-02-06","open":18.44,"high":19.65,"low":18.44,"close":19.32,"volume":34329,"rsi_14":71.1,"sma_20":14.16,"sma_60":11.55,"sma_120":14.4},{"date":"2026-02-09","open":19.05,"high":19.76,"low":18.94,"close":19.75,"volume":11129,"rsi_14":93.82,"sma_20":6.15,"sma_60":10.58,"sma_120":14.08},{"date":"2026-02-10","open":19.06,"high":19.21,"low":18.88,"close":18.94,"volume":10326,"rsi_14":89.26,"sma_20":6.85,"sma_60":10.61,"sma_120":14.1},{"date":"2026-02-11","open":18.74,"high":18.74,"low":18.08,"close":18.51,"volume":12040,"rsi_14":87.32,"sma_20":7.52,"sma_60":10.65,"sma_120":14.12},{"date":"2026-02-12","open":18.71,"high":18.71,"low":17.97,"close":18.01,"volume":7882,"rsi_14":85.57,"sma_20":8.17,"sma_60":10.69,"sma_120":14.14},{"date":"2026-02-13","open":18.57,"high":19.29,"low":18.57,"close":19.08,"volume":13571,"rsi_14":86.59,"sma_20":8.87,"sma_60":10.74,"sma_120":14.16},{"date":"2026-02-17","open":18.72,"high":18.82,"low":18.36,"close":18.71,"volume":10871,"rsi_14":85.12,"sma_20":9.55,"sma_60":10.79,"sma_120":14.17},{"date":"2026-02-18","open":18.49,"high":18.76,"low":18.17,"close":18.26,"volume":21383,"rsi_14":22.5,"sma_20":18.81,"sma_60":12.15,"sma_120":14.45},{"date":"2026-02-19","open":18.1,"high":18.41,"low":18.07,"close":18.39,"volume":7272,"rsi_14":26.17,"sma_20":19.47,"sma_60":12.25,"sma_120":14.46},{"date":"2026-02-20","open":18.34,"high":18.66,"low":18.26,"close":18.57,"volume":16160,"rsi_14":84.46,"sma_20":10.21,"sma_60":10.87,"sma_120":14.18},{"date":"2026-02-23","open":18.13,"high":18.13,"low":17.5,"close":17.62,"volume":10688,"rsi_14":32.12,"sma_20":20.77,"sma_60":12.44,"sma_120":14.47},{"date":"2026-02-24","open":17.23,"high":17.63,"low":17.23,"close":17.61,"volume":10520,"rsi_14":80.24,"sma_20":10.82,"sma_60":10.91,"sma_120":14.17},{"date":"2026-02-25","open":18.42,"high":19.32,"low":18.42,"close":19.27,"volume":7856,"rsi_14":81.54,"sma_20":11.51,"sma_60":11.0,"sma_120":14.17},{"date":"2026-02-26","open":19.11,"high":19.11,"low":18.5,"close":18.8,"volume":11300,"rsi_14":80.41,"sma_20":12.18,"sma_60":11.06,"sma_120":14.17},{"date":"2026-02-27","open":18.23,"high":18.29,"low":17.94,"close":18.04,"volume":7948,"rsi_14":77.68,"sma_20":12.81,"sma_60":11.11,"sma_120":14.17},{"date":"2026-03-02","open":18.04,"high":19.37,"low":18.04,"close":19.1,"volume":10217,"rsi_14":80.19,"sma_20":13.51,"sma_60":11.18,"sma_120":14.18},{"date":"2026-03-03","open":18.43,"high":18.89,"low":18.26,"close":18.64,"volume":16203,"rsi_14":78.58,"sma_20":14.17,"sma_60":11.25,"sma_120":14.2},{"date":"2026-03-04","open":19.65,"high":20.43,"low":19.52,"close":20.13,"volume":22039,"rsi_14":80.23,"sma_20":14.9,"sma_60":11.35,"sma_120":14.22},{"date":"2026-03-05","open":19.93,"high":19.94,"low":19.37,"close":19.62,"volume":14607,"rsi_14":49.4,"sma_20":15.6,"sma_60":11.46,"sma_120":14.24},{"date":"2026-03-06","open":18.8,"high":18.8,"low":18.55,"close":18.64,"volume":6118,"rsi_14":48.62,"sma_20":16.25,"sma_60":11.55,"sma_120":14.24},{"date":"2026-03-09","open":18.91,"high":19.04,"low":18.79,"close":19.04,"volume":17589,"rsi_14":52.46,"sma_20":16.92,"sma_60":11.64,"sma_120":14.25},{"date":"2026-03-10","open":19.39,"high":19.62,"low":18.95,"close":19.17,"volume":8315,"rsi_14":55.54,"sma_20":17.62,"sma_60":11.75,"sma_120":14.26},{"date":"2026-03-11","open":19.23,"high":19.59,"low":19.1,"close":19.44,"volume":6921,"rsi_14":51.87,"sma_20":18.33,"sma_60":11.87,"sma_120":14.27},{"date":"2026-03-12","open":19.24,"high":19.49,"low":19.1,"close":19.39,"volume":6799,"rsi_14":53.66,"sma_20":19.05,"sma_60":12.0,"sma_120":14.28},{"date":"2026-03-13","open":20.34,"high":20.44,"low":19.56,"close":19.63,"volume":8173,"rsi_14":55.6,"sma_20":19.04,"sma_60":12.11,"sma_120":14.3},{"date":"2026-03-16","open":20.81,"high":21.17,"low":20.69,"close":21.08,"volume":15575,"rsi_14":67.53,"sma_20":19.15,"sma_60":12.25,"sma_120":14.33},{"date":"2026-03-17","open":21.02,"high":21.32,"low":20.92,"close":21.1,"volume":9702,"rsi_14":61.1,"sma_20":19.28,"sma_60":12.39,"sma_120":14.36},{"date":"2026-03-18","open":20.41,"high":20.43,"low":19.93,"close":19.97,"volume":10330,"rsi_14":56.59,"sma_20":19.38,"sma_60":12.51,"sma_120":14.39},{"date":"2026-03-19","open":19.49,"high":19.76,"low":19.31,"close":19.68,"volume":30450,"rsi_14":59.23,"sma_20":19.41,"sma_60":12.63,"sma_120":14.4},{"date":"2026-03-20","open":19.7,"high":19.7,"low":19.46,"close":19.61,"volume":91430,"rsi_14":52.97,"sma_20":19.45,"sma_60":12.74,"sma_120":14.42},{"date":"2026-03-23","open":19.74,"high":20.08,"low":19.58,"close":19.78,"volume":18007,"rsi_14":57.43,"sma_20":19.51,"sma_60":12.85,"sma_120":14.44},{"date":"2026-03-24","open":19.77,"high":19.77,"low":19.32,"close":19.4,"volume":8957,"rsi_14":43.6,"sma_20":19.59,"sma_60":12.95,"sma_120":14.46},{"date":"2026-03-25","open":20.05,"high":20.05,"low":19.74,"close":19.86,"volume":8965,"rsi_14":51.45,"sma_20":19.62,"sma_60":13.07,"sma_120":14.47},{"date":"2026-03-26","open":19.19,"high":19.29,"low":18.86,"close":18.97,"volume":10115,"rsi_14":52.27,"sma_20":19.63,"sma_60":13.16,"sma_120":14.48},{"date":"2026-03-27","open":18.47,"high":18.47,"low":18.19,"close":18.35,"volume":9670,"rsi_14":44.03,"sma_20":19.64,"sma_60":13.24,"sma_120":14.48},{"date":"2026-03-30","open":18.9,"high":19.0,"low":18.49,"close":18.55,"volume":7101,"rsi_14":44.66,"sma_20":19.61,"sma_60":13.32,"sma_120":14.48},{"date":"2026-03-31","open":18.89,"high":19.28,"low":18.66,"close":19.08,"volume":8133,"rsi_14":46.85,"sma_20":19.63,"sma_60":13.41,"sma_120":14.49},{"date":"2026-04-01","open":19.21,"high":19.58,"low":19.21,"close":19.34,"volume":13812,"rsi_14":49.2,"sma_20":19.59,"sma_60":13.51,"sma_120":14.5},{"date":"2026-04-02","open":18.53,"high":18.9,"low":18.46,"close":18.83,"volume":13014,"rsi_14":43.95,"sma_20":19.54,"sma_60":13.62,"sma_120":14.5},{"date":"2026-04-06","open":19.52,"high":19.74,"low":19.47,"close":19.56,"volume":9078,"rsi_14":37.53,"sma_20":19.59,"sma_60":13.74,"sma_120":14.53},{"date":"2026-04-07","open":19.13,"high":19.34,"low":18.93,"close":19.32,"volume":9777,"rsi_14":35.9,"sma_20":19.6,"sma_60":13.97,"sma_120":14.54},{"date":"2026-04-08","open":20.57,"high":20.57,"low":19.98,"close":20.07,"volume":6023,"rsi_14":50.31,"sma_20":19.64,"sma_60":14.23,"sma_120":14.57},{"date":"2026-04-09","open":19.93,"high":20.31,"low":19.78,"close":20.22,"volume":9053,"rsi_14":54.56,"sma_20":19.68,"sma_60":14.48,"sma_120":14.6},{"date":"2026-04-10","open":20.24,"high":20.57,"low":20.24,"close":20.56,"volume":5999,"rsi_14":57.63,"sma_20":19.73,"sma_60":14.73,"sma_120":14.63},{"date":"2026-04-13","open":19.97,"high":20.62,"low":19.93,"close":20.61,"volume":10857,"rsi_14":56.79,"sma_20":19.78,"sma_60":14.99,"sma_120":14.66},{"date":"2026-04-14","open":21.32,"high":21.62,"low":20.92,"close":20.95,"volume":8499,"rsi_14":62.74,"sma_20":19.77,"sma_60":15.26,"sma_120":14.69},{"date":"2026-04-15","open":21.07,"high":21.42,"low":20.92,"close":21.35,"volume":8170,"rsi_14":62.37,"sma_20":19.78,"sma_60":15.53,"sma_120":14.72},{"date":"2026-04-16","open":21.19,"high":21.34,"low":20.72,"close":21.32,"volume":12874,"rsi_14":72.76,"sma_20":19.84,"sma_60":15.8,"sma_120":14.74},{"date":"2026-04-17","open":21.73,"high":22.18,"low":21.68,"close":21.92,"volume":7854,"rsi_14":84.77,"sma_20":19.95,"sma_60":16.08,"sma_120":14.77},{"date":"2026-04-20","open":21.11,"high":21.36,"low":20.9,"close":21.32,"volume":7470,"rsi_14":74.97,"sma_20":20.04,"sma_60":16.35,"sma_120":14.79},{"date":"2026-04-21","open":21.16,"high":21.25,"low":20.93,"close":20.97,"volume":9155,"rsi_14":67.54,"sma_20":20.1,"sma_60":16.61,"sma_120":14.81},{"date":"2026-04-22","open":22.0,"high":22.11,"low":21.92,"close":21.98,"volume":7513,"rsi_14":71.53,"sma_20":20.23,"sma_60":16.88,"sma_120":14.84},{"date":"2026-04-23","open":21.42,"high":21.63,"low":21.26,"close":21.43,"volume":10496,"rsi_14":71.12,"sma_20":20.31,"sma_60":17.14,"sma_120":14.86},{"date":"2026-04-24","open":21.54,"high":21.54,"low":21.32,"close":21.41,"volume":8909,"rsi_14":67.0,"sma_20":20.43,"sma_60":17.41,"sma_120":14.9},{"date":"2026-04-27","open":21.4,"high":21.52,"low":21.04,"close":21.14,"volume":7616,"rsi_14":66.67,"sma_20":20.57,"sma_60":17.67,"sma_120":14.93},{"date":"2026-04-28","open":20.95,"high":21.19,"low":20.95,"close":21.14,"volume":4421,"rsi_14":61.29,"sma_20":20.7,"sma_60":17.94,"sma_120":14.96},{"date":"2026-04-29","open":21.2,"high":21.22,"low":20.65,"close":20.67,"volume":8102,"rsi_14":54.4,"sma_20":20.78,"sma_60":18.19,"sma_120":15.0},{"date":"2026-04-30","open":21.04,"high":21.04,"low":20.87,"close":20.96,"volume":5661,"rsi_14":53.99,"sma_20":20.86,"sma_60":18.45,"sma_120":15.04},{"date":"2026-05-01","open":21.63,"high":21.63,"low":21.41,"close":21.44,"volume":2751,"rsi_14":57.71,"sma_20":20.99,"sma_60":18.71,"sma_120":15.08},{"date":"2026-05-04","open":21.64,"high":22.08,"low":21.6,"close":21.89,"volume":4657,"rsi_14":58.52,"sma_20":21.11,"sma_60":18.98,"sma_120":15.13},{"date":"2026-05-05","open":22.28,"high":22.28,"low":22.04,"close":22.18,"volume":6501,"rsi_14":57.63,"sma_20":21.25,"sma_60":19.26,"sma_120":15.17},{"date":"2026-05-06","open":22.18,"high":22.18,"low":21.97,"close":22.06,"volume":6603,"rsi_14":56.65,"sma_20":21.35,"sma_60":19.54,"sma_120":15.22},{"date":"2026-05-07","open":21.86,"high":21.86,"low":21.5,"close":21.58,"volume":12459,"rsi_14":46.77,"sma_20":21.42,"sma_60":19.81,"sma_120":15.27},{"date":"2026-05-08","open":21.45,"high":21.7,"low":21.45,"close":21.68,"volume":7091,"rsi_14":53.71,"sma_20":21.48,"sma_60":20.09,"sma_120":15.31},{"date":"2026-05-11","open":21.87,"high":22.05,"low":21.76,"close":22.04,"volume":5706,"rsi_14":60.95,"sma_20":21.55,"sma_60":20.12,"sma_120":15.35},{"date":"2026-05-12","open":21.61,"high":21.64,"low":21.41,"close":21.62,"volume":2524,"rsi_14":45.87,"sma_20":21.58,"sma_60":20.17,"sma_120":15.39},{"date":"2026-05-13","open":21.48,"high":21.48,"low":21.23,"close":21.29,"volume":7421,"rsi_14":48.29,"sma_20":21.58,"sma_60":20.21,"sma_120":15.43},{"date":"2026-05-14","open":21.37,"high":21.95,"low":21.33,"close":21.79,"volume":9157,"rsi_14":54.18,"sma_20":21.6,"sma_60":20.27,"sma_120":15.48},{"date":"2026-05-15","open":21.37,"high":21.37,"low":21.03,"close":21.11,"volume":3884,"rsi_14":49.7,"sma_20":21.56,"sma_60":20.31,"sma_120":15.52},{"date":"2026-05-18","open":20.44,"high":20.44,"low":20.04,"close":20.32,"volume":12953,"rsi_14":42.9,"sma_20":21.51,"sma_60":20.33,"sma_120":15.56},{"date":"2026-05-19","open":20.18,"high":20.31,"low":20.14,"close":20.25,"volume":2105,"rsi_14":46.1,"sma_20":21.47,"sma_60":20.36,"sma_120":15.61},{"date":"2026-05-20","open":20.36,"high":20.51,"low":20.32,"close":20.5,"volume":2172,"rsi_14":45.71,"sma_20":21.4,"sma_60":20.41,"sma_120":15.66},{"date":"2026-05-21","open":20.22,"high":20.59,"low":20.22,"close":20.52,"volume":1787,"rsi_14":40.45,"sma_20":21.35,"sma_60":20.43,"sma_120":15.71},{"date":"2026-05-22","open":20.36,"high":20.41,"low":19.9,"close":19.9,"volume":8619,"rsi_14":30.16,"sma_20":21.28,"sma_60":20.44,"sma_120":15.75},{"date":"2026-05-26","open":20.23,"high":20.43,"low":19.88,"close":19.94,"volume":3809,"rsi_14":26.64,"sma_20":21.22,"sma_60":20.48,"sma_120":15.79},{"date":"2026-05-27","open":19.82,"high":19.82,"low":19.66,"close":19.71,"volume":5890,"rsi_14":26.07,"sma_20":21.15,"sma_60":20.49,"sma_120":16.71},{"date":"2026-05-28","open":19.12,"high":19.42,"low":19.0,"close":19.35,"volume":5738,"rsi_14":26.72,"sma_20":21.08,"sma_60":20.5,"sma_120":15.87},{"date":"2026-05-29","open":19.21,"high":19.55,"low":19.03,"close":19.36,"volume":4374,"rsi_14":25.15,"sma_20":21.0,"sma_60":20.48,"sma_120":15.92},{"date":"2026-06-01","open":18.91,"high":19.03,"low":18.73,"close":19.03,"volume":8090,"rsi_14":17.69,"sma_20":20.88,"sma_60":20.47,"sma_120":15.96},{"date":"2026-06-02","open":18.58,"high":18.58,"low":17.82,"close":18.0,"volume":21317,"rsi_14":15.63,"sma_20":20.68,"sma_60":20.46,"sma_120":16.0},{"date":"2026-06-03","open":17.73,"high":17.78,"low":17.24,"close":17.25,"volume":6127,"rsi_14":14.46,"sma_20":20.44,"sma_60":20.43,"sma_120":16.04},{"date":"2026-06-04","open":16.81,"high":17.09,"low":16.72,"close":16.88,"volume":8266,"rsi_14":5.74,"sma_20":20.18,"sma_60":20.39,"sma_120":16.07},{"date":"2026-06-05","open":16.19,"high":16.19,"low":15.28,"close":15.52,"volume":12404,"rsi_14":5.11,"sma_20":19.87,"sma_60":20.32,"sma_120":16.1},{"date":"2026-06-08","open":16.49,"high":16.63,"low":16.43,"close":16.44,"volume":5980,"rsi_14":19.48,"sma_20":19.61,"sma_60":20.27,"sma_120":16.13},{"date":"2026-06-09","open":16.2,"high":16.2,"low":15.85,"close":16.12,"volume":4070,"rsi_14":18.73,"sma_20":19.31,"sma_60":20.21,"sma_120":16.16},{"date":"2026-06-10","open":15.97,"high":16.15,"low":15.97,"close":15.98,"volume":2569,"rsi_14":15.2,"sma_20":19.03,"sma_60":20.13,"sma_120":16.19},{"date":"2026-06-11","open":16.08,"high":16.43,"low":16.08,"close":16.43,"volume":3857,"rsi_14":20.42,"sma_20":18.79,"sma_60":20.05,"sma_120":16.22},{"date":"2026-06-12","open":16.33,"high":16.42,"low":16.23,"close":16.36,"volume":3142,"rsi_14":22.21,"sma_20":18.51,"sma_60":19.99,"sma_120":16.25},{"date":"2026-06-15","open":17.54,"high":17.71,"low":17.4,"close":17.49,"volume":4282,"rsi_14":33.54,"sma_20":18.33,"sma_60":19.95,"sma_120":16.29},{"date":"2026-06-16","open":17.28,"high":17.33,"low":17.17,"close":17.23,"volume":3290,"rsi_14":33.39,"sma_20":18.18,"sma_60":19.91,"sma_120":16.33},{"date":"2026-06-17","open":17.01,"high":17.21,"low":16.75,"close":16.75,"volume":5289,"rsi_14":32.61,"sma_20":18.0,"sma_60":19.86,"sma_120":16.35},{"date":"2026-06-18","open":16.82,"high":16.82,"low":16.23,"close":16.46,"volume":4711,"rsi_14":31.33,"sma_20":17.79,"sma_60":19.81,"sma_120":16.38},{"date":"2026-06-22","open":16.98,"high":16.98,"low":16.75,"close":16.77,"volume":3246,"rsi_14":35.37,"sma_20":17.6,"sma_60":19.76,"sma_120":16.41},{"date":"2026-06-23","open":16.06,"high":16.17,"low":16.06,"close":16.15,"volume":1039,"rsi_14":37.29,"sma_20":17.41,"sma_60":19.71,"sma_120":16.43},{"date":"2026-06-24","open":16.0,"high":16.0,"low":15.27,"close":15.44,"volume":4824,"rsi_14":37.52,"sma_20":17.18,"sma_60":19.66,"sma_120":16.45},{"date":"2026-06-25","open":15.89,"high":15.89,"low":15.0,"close":15.24,"volume":10129,"rsi_14":38.4,"sma_20":16.96,"sma_60":19.6,"sma_120":16.46},{"date":"2026-06-26","open":15.18,"high":15.53,"low":15.18,"close":15.4,"volume":2996,"rsi_14":48.58,"sma_20":16.76,"sma_60":19.54,"sma_120":16.47},{"date":"2026-06-29","open":15.37,"high":15.7,"low":15.25,"close":15.7,"volume":1588,"rsi_14":42.77,"sma_20":16.57,"sma_60":19.48,"sma_120":16.5},{"date":"2026-06-30","open":15.1,"high":15.27,"low":15.07,"close":15.27,"volume":2528,"rsi_14":41.92,"sma_20":16.38,"sma_60":19.42,"sma_120":16.52},{"date":"2026-07-01","open":15.43,"high":15.7,"low":15.43,"close":15.62,"volume":1350,"rsi_14":46.36,"sma_20":16.26,"sma_60":19.35,"sma_120":16.54},{"date":"2026-07-02","open":16.2,"high":16.3,"low":16.2,"close":16.25,"volume":3344,"rsi_14":48.0,"sma_20":16.2,"sma_60":19.3,"sma_120":16.64},{"date":"2026-07-06","open":16.34,"high":17.18,"low":16.34,"close":16.98,"volume":5402,"rsi_14":54.14,"sma_20":16.2,"sma_60":19.24,"sma_120":16.74},{"date":"2026-07-07","open":16.73,"high":17.07,"low":16.72,"close":17.0,"volume":2956,"rsi_14":45.05,"sma_20":16.28,"sma_60":19.19,"sma_120":16.83},{"date":"2026-07-08","open":16.43,"high":16.52,"low":16.34,"close":16.5,"volume":7507,"rsi_14":43.19,"sma_20":16.28,"sma_60":19.12,"sma_120":16.93},{"date":"2026-07-09","open":16.65,"high":16.68,"low":16.65,"close":16.68,"volume":976,"rsi_14":49.36,"sma_20":16.3,"sma_60":19.05,"sma_120":17.02},{"date":"2026-07-10","open":16.98,"high":17.02,"low":16.93,"close":16.99,"volume":1118,"rsi_14":54.89,"sma_20":16.35,"sma_60":18.99,"sma_120":17.12},{"date":"2026-07-13","open":16.7,"high":16.7,"low":16.62,"close":16.69,"volume":1392,"rsi_14":49.24,"sma_20":16.36,"sma_60":18.91,"sma_120":17.22},{"date":"2026-07-14","open":17.42,"high":17.59,"low":17.3,"close":17.49,"volume":5785,"rsi_14":61.92,"sma_20":16.41,"sma_60":18.84,"sma_120":17.32},{"date":"2026-07-15","open":17.84,"high":17.86,"low":17.71,"close":17.75,"volume":5034,"rsi_14":72.38,"sma_20":16.42,"sma_60":18.77,"sma_120":17.42},{"date":"2026-07-16","open":17.46,"high":17.53,"low":17.34,"close":17.42,"volume":5914,"rsi_14":70.53,"sma_20":16.43,"sma_60":18.71,"sma_120":17.53},{"date":"2026-07-17","open":17.18,"high":17.28,"low":17.18,"close":17.26,"volume":2086,"rsi_14":67.5,"sma_20":16.45,"sma_60":18.64,"sma_120":17.62},{"date":"2026-07-20","open":17.37,"high":17.67,"low":17.34,"close":17.63,"volume":17450,"rsi_14":67.93,"sma_20":16.51,"sma_60":18.57,"sma_120":17.72},{"date":"2026-07-21","open":18.04,"high":18.04,"low":17.86,"close":17.95,"volume":3170,"rsi_14":75.52,"sma_20":16.57,"sma_60":18.51,"sma_120":17.83},{"date":"2026-07-22","open":17.82,"high":17.93,"low":17.82,"close":17.86,"volume":2919,"rsi_14":72.44,"sma_20":16.66,"sma_60":18.45,"sma_120":17.93},{"date":"2026-07-23","open":17.57,"high":17.65,"low":17.39,"close":17.45,"volume":1407,"rsi_14":62.56,"sma_20":16.76,"sma_60":18.39,"sma_120":18.03},{"date":"2026-07-24","open":17.32,"high":17.36,"low":16.88,"close":17.32,"volume":4787,"rsi_14":54.19,"sma_20":16.86,"sma_60":18.32,"sma_120":18.13},{"date":"2026-07-27","open":17.83,"high":18.04,"low":17.66,"close":17.82,"volume":3188,"rsi_14":58.87,"sma_20":16.98,"sma_60":18.27,"sma_120":18.23},{"date":"2026-07-28","open":17.59,"high":17.59,"low":17.5,"close":17.54,"volume":1191,"rsi_14":61.68,"sma_20":17.07,"sma_60":18.21,"sma_120":18.33},{"date":"2026-07-29","open":17.48,"high":17.54,"low":17.32,"close":17.36,"volume":4519,"rsi_14":57.62,"sma_20":17.18,"sma_60":18.15,"sma_120":18.43},{"date":"2026-07-30","open":17.64,"high":17.69,"low":17.62,"close":17.69,"volume":1080,"rsi_14":57.85,"sma_20":17.28,"sma_60":18.07,"sma_120":18.53},{"date":"2026-07-31","open":17.32,"high":17.32,"low":17.01,"close":17.17,"volume":3255,"rsi_14":55.13,"sma_20":17.33,"sma_60":17.99,"sma_120":18.62},{"date":"2026-08-03","open":17.0,"high":17.32,"low":16.99,"close":17.31,"volume":1823,"rsi_14":47.77,"sma_20":17.34,"sma_60":17.91,"sma_120":18.92},{"date":"2026-08-04","open":16.37,"high":17.38,"low":16.37,"close":17.38,"volume":5323,"rsi_14":45.19,"sma_20":17.36,"sma_60":17.84,"sma_120":18.91},{"date":"2026-08-05","open":17.26,"high":17.71,"low":17.26,"close":17.66,"volume":4742,"rsi_14":53.19,"sma_20":17.42,"sma_60":17.77,"sma_120":18.9},{"date":"2026-08-06","open":17.43,"high":17.63,"low":17.43,"close":17.56,"volume":5802,"rsi_14":54.03,"sma_20":17.47,"sma_60":17.69,"sma_120":18.9},{"date":"2026-08-07","open":17.65,"high":17.68,"low":16.7,"close":17.34,"volume":6359,"rsi_14":45.91,"sma_20":17.48,"sma_60":17.62,"sma_120":18.88},{"date":"2026-08-10","open":16.74,"high":17.51,"low":16.74,"close":17.27,"volume":3697},{"date":"2026-08-11","open":17.3,"high":17.37,"low":17.08,"close":17.12,"volume":912,"rsi_14":39.03,"sma_20":17.49,"sma_60":17.47,"sma_120":18.86},{"date":"2026-08-12","open":17.2,"high":17.39,"low":17.19,"close":17.22,"volume":3469,"rsi_14":46.27,"sma_20":17.47,"sma_60":17.41,"sma_120":18.85},{"date":"2026-08-13","open":17.25,"high":17.36,"low":17.0,"close":17.15,"volume":5112,"rsi_14":47.1,"sma_20":17.45,"sma_60":17.35,"sma_120":18.84},{"date":"2026-08-14","open":17.06,"high":17.36,"low":16.96,"close":17.11,"volume":3182,"rsi_14":36.01,"sma_20":17.45,"sma_60":17.3,"sma_120":18.83},{"date":"2026-08-17","open":17.27,"high":17.53,"low":17.18,"close":17.27,"volume":3877,"rsi_14":44.55,"sma_20":17.43,"sma_60":17.24,"sma_120":18.83},{"date":"2026-08-18","open":17.19,"high":17.55,"low":17.19,"close":17.37,"volume":1272,"rsi_14":50.19,"sma_20":17.4,"sma_60":17.19,"sma_120":18.81},{"date":"2026-08-19","open":17.61,"high":18.97,"low":17.61,"close":18.9,"volume":5138,"rsi_14":67.06,"sma_20":17.45,"sma_60":17.17,"sma_120":18.81},{"date":"2026-08-20","open":20.25,"high":20.7,"low":19.71,"close":20.29,"volume":6429,"rsi_14":85.28,"sma_20":17.59,"sma_60":17.18,"sma_120":18.83},{"date":"2026-08-21","open":21.44,"high":21.65,"low":20.28,"close":21.38,"volume":20524,"rsi_14":87.87,"sma_20":17.8,"sma_60":17.2,"sma_120":18.84},{"date":"2026-08-24","open":21.35,"high":22.47,"low":20.94,"close":21.61,"volume":9827},{"date":"2026-08-25","open":21.62,"high":22.15,"low":21.31,"close":22.0,"volume":6324,"rsi_14":88.47,"sma_20":18.21,"sma_60":17.28,"sma_120":18.88},{"date":"2026-08-26","open":21.85,"high":22.02,"low":21.01,"close":21.82,"volume":9305},{"date":"2026-08-27","open":22.25,"high":22.5,"low":21.67,"close":22.21,"volume":8673,"rsi_14":91.35,"sma_20":18.66,"sma_60":17.4,"sma_120":18.93},{"date":"2026-08-28","open":22.26,"high":22.27,"low":21.5,"close":21.68,"volume":6618,"rsi_14":84.86,"sma_20":18.88,"sma_60":17.47,"sma_120":18.95},{"date":"2026-08-31","open":21.83,"high":22.07,"low":21.74,"close":22.07,"volume":2604,"rsi_14":87.67,"sma_20":19.12,"sma_60":17.56,"sma_120":18.97},{"date":"2026-09-01","open":21.77,"high":21.89,"low":21.53,"close":21.53,"volume":7587,"rsi_14":80.75,"sma_20":19.33,"sma_60":17.66,"sma_120":18.99},{"date":"2026-09-02","open":21.39,"high":21.42,"low":21.33,"close":21.42,"volume":4446},{"date":"2026-09-03","open":21.64,"high":22.44,"low":21.64,"close":22.19,"volume":2525,"rsi_14":82.66,"sma_20":19.75,"sma_60":17.84,"sma_120":19.03},{"date":"2026-09-04","open":21.89,"high":22.0,"low":21.6,"close":21.86,"volume":5459,"rsi_14":78.88,"sma_20":19.97,"sma_60":17.94,"sma_120":19.03},{"date":"2026-09-08","open":21.91,"high":22.16,"low":21.64,"close":21.64,"volume":2594,"rsi_14":76.41,"sma_20":20.19,"sma_60":18.02,"sma_120":19.03},{"date":"2026-09-09","open":22.12,"high":22.16,"low":21.74,"close":21.74,"volume":1687,"rsi_14":71.32,"sma_20":20.42,"sma_60":18.11,"sma_120":19.05},{"date":"2026-09-10","open":21.47,"high":21.59,"low":21.37,"close":21.37,"volume":1604,"rsi_14":59.56,"sma_20":20.63,"sma_60":18.17,"sma_120":19.06},{"date":"2026-09-11","open":21.0,"high":22.41,"low":21.0,"close":21.53,"volume":36270,"rsi_14":51.59,"sma_20":20.85,"sma_60":18.24,"sma_120":19.08},{"date":"2026-09-14","open":21.98,"high":22.25,"low":21.29,"close":21.88,"volume":9798},{"date":"2026-09-15","open":21.0,"high":21.39,"low":20.86,"close":21.0,"volume":4381,"rsi_14":40.56,"sma_20":21.28,"sma_60":18.41,"sma_120":19.11},{"date":"2026-09-16","open":21.13,"high":21.41,"low":21.04,"close":21.16,"volume":2937,"rsi_14":43.77,"sma_20":21.47,"sma_60":18.48,"sma_120":19.12},{"date":"2026-09-17","open":20.73,"high":21.61,"low":20.73,"close":21.39,"volume":3987,"rsi_14":42.07,"sma_20":21.59,"sma_60":18.57,"sma_120":19.14},{"date":"2026-09-18","open":20.6,"high":22.91,"low":20.6,"close":22.85,"volume":11337,"rsi_14":59.58,"sma_20":21.72,"sma_60":18.69,"sma_120":19.17},{"date":"2026-09-21","open":23.94,"high":24.18,"low":23.32,"close":24.17,"volume":9207,"rsi_14":65.0,"sma_20":21.86,"sma_60":18.84,"sma_120":19.22},{"date":"2026-09-22","open":22.95,"high":24.18,"low":22.95,"close":24.08,"volume":8961,"rsi_14":69.39,"sma_20":21.98,"sma_60":18.98,"sma_120":19.26},{"date":"2026-09-23","open":23.92,"high":23.92,"low":22.96,"close":23.17,"volume":3459,"rsi_14":61.83,"sma_20":22.04,"sma_60":19.11,"sma_120":19.29},{"date":"2026-09-24","open":22.76,"high":23.48,"low":22.76,"close":23.12,"volume":2484,"rsi_14":56.96,"sma_20":22.1,"sma_60":19.24,"sma_120":19.33},{"date":"2026-09-25","open":22.85,"high":23.55,"low":22.85,"close":23.12,"volume":3590,"rsi_14":59.94,"sma_20":22.15,"sma_60":19.36,"sma_120":19.36},{"date":"2026-09-28","open":22.93,"high":23.48,"low":22.93,"close":23.0,"volume":2645,"rsi_14":60.93,"sma_20":22.21,"sma_60":19.48,"sma_120":19.39},{"date":"2026-09-29","open":23.73,"high":23.76,"low":22.67,"close":23.06,"volume":4353,"rsi_14":60.68,"sma_20":22.26,"sma_60":19.58,"sma_120":19.41},{"date":"2026-09-30","open":23.06,"high":23.45,"low":23.06,"close":23.22,"volume":3459,"rsi_14":65.49,"sma_20":22.35,"sma_60":19.68,"sma_120":19.43},{"date":"2026-10-01","open":23.47,"high":23.53,"low":23.42,"close":23.52,"volume":2789,"rsi_14":66.27,"sma_20":22.45,"sma_60":19.8,"sma_120":19.46},{"date":"2026-10-02","open":24.0,"high":24.05,"low":22.92,"close":22.92,"volume":3080,"rsi_14":58.18,"sma_20":22.49,"sma_60":19.9,"sma_120":19.48},{"date":"2026-10-05","open":23.9,"high":23.91,"low":22.44,"close":23.29,"volume":5227,"rsi_14":69.61,"sma_20":22.56,"sma_60":20.01,"sma_120":19.5},{"date":"2026-10-06","open":22.94,"high":23.91,"low":22.94,"close":23.49,"volume":4525},{"date":"2026-10-07","open":22.78,"high":23.02,"low":22.45,"close":22.77,"volume":4549,"rsi_14":60.86,"sma_20":22.71,"sma_60":20.21,"sma_120":19.53},{"date":"2026-10-08","open":22.38,"high":22.38,"low":21.85,"close":22.07,"volume":3974,"rsi_14":43.11,"sma_20":22.74,"sma_60":20.28,"sma_120":19.53},{"date":"2026-10-09","open":22.48,"high":22.54,"low":21.46,"close":21.9,"volume":8636,"rsi_14":24.52,"sma_20":22.76,"sma_60":20.35,"sma_120":19.53},{"date":"2026-10-12","open":22.5,"high":22.63,"low":21.98,"close":22.14,"volume":1843,"rsi_14":28.97,"sma_20":22.77,"sma_60":20.44,"sma_120":19.54},{"date":"2026-10-13","open":22.54,"high":22.6,"low":21.48,"close":22.52,"volume":1927,"rsi_14":42.06,"sma_20":22.85,"sma_60":20.52,"sma_120":19.54},{"date":"2026-10-14","open":22.35,"high":22.35,"low":21.62,"close":21.62,"volume":3557,"rsi_14":34.81,"sma_20":22.87,"sma_60":20.58,"sma_120":19.54},{"date":"2026-10-15","open":21.44,"high":22.19,"low":21.14,"close":21.59,"volume":1929,"rsi_14":34.58,"sma_20":22.88,"sma_60":20.64,"sma_120":19.54},{"date":"2026-10-16","open":21.8,"high":22.16,"low":21.8,"close":22.08,"volume":3342,"rsi_14":41.34,"sma_20":22.84,"sma_60":20.72,"sma_120":19.55},{"date":"2026-10-19","open":22.17,"high":22.41,"low":21.96,"close":22.01,"volume":16306,"rsi_14":40.12,"sma_20":22.73,"sma_60":20.8,"sma_120":19.56},{"date":"2026-10-20","open":22.07,"high":22.18,"low":21.97,"close":21.97,"volume":7121,"rsi_14":37.95,"sma_20":22.63,"sma_60":20.86,"sma_120":19.57},{"date":"2026-10-21","open":21.97,"high":21.97,"low":21.97,"close":21.97,"volume":0,"rsi_14":34.19,"sma_20":22.57,"sma_60":20.94,"sma_120":19.58},{"date":"2026-10-22","open":21.97,"high":21.97,"low":21.97,"close":21.97,"volume":0,"rsi_14":34.19,"sma_20":22.57,"sma_60":20.94,"sma_120":19.58}],"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":"CoinShares Bitcoin and Ether ETF","phase":"above-fold","symbol_resolved":true}