{"status":"ok","report":{"price_analysis":{"current":7.94,"change_1d":-4.6,"change_7d":-11.2,"change_30d":-49.2,"high_30d":19.745,"low_30d":7.9,"position_in_range":0.0,"support":9.08,"resistance":18.56},"summary":"Cipher Mining Inc(CIFR)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 32.48억. 현재가 $7.94, 전일 대비 -4.6%, 30일 -49.2%. ROE -47.6%. 기술적 시그널: RSI 5(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -47.6%로 적자 상태입니다. 시가총액 32.48억. 매출 1.66억, 영업이익 -1.50억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":3.84,"roe":-47.6,"eps":-0.65,"revenue":166220000.0,"operating_income":-150428000.0,"net_income":-499444000.0,"market_cap":3247849060,"profit_margin":-300.47,"roa":-3.57,"operating_margin":-90.5,"gross_margin":-131.13,"debt_ratio":0.24896763139681563,"total_assets":7501454000.0,"total_equity":562057000.0,"total_debt":139934000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 4.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2.26)가 시그널선(-1.85)을 하회합니다(데드크로스). 현재가가 SMA20(12)과 SMA60(16) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6~19 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 5","rsi_14":4.687499999999986,"macd":-2.258511234320757,"macd_signal":-1.8450180760733312,"sma_20":12.46575,"sma_60":15.712416666666671,"bb_upper":18.63522426852564,"bb_lower":6.296275731474358,"atr_14":1.075257142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1, PBR 3.84x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1원"}]},"growth":{"grade":"C","percentile":57,"summary":"매출 -28.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-28.7,"unit":"%","percentile":26,"direction":"higher_better"},{"name":"영업이익 성장률","value":100.1,"unit":"%","percentile":88,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -47.6%","metrics":[{"name":"ROE","value":-47.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-90.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-300.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":17,"summary":"RSI 5","metrics":[{"name":"RSI (14)","value":4.7,"unit":"","percentile":5,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-49.2,"unit":"%","percentile":15,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 3.0x, 순차입금비율 -6.9x","metrics":[{"name":"유동비율","value":3.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-6.9,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-4.67,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 3.84x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -28.7%"},"profitability":{"grade":"C","reason":"ROE -47.6%"},"momentum":{"grade":"F","reason":"RSI 5"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.57,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-47.6,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-21.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.25,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":9.69,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-131.13,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-90.5,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-300.47,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 5 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 5 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3.84,"per_5y_high":159.33,"per_5y_low":21.52,"per_5y_avg":66.26,"per_percentile":null,"pbr_5y_high":39.87,"pbr_5y_low":2.86,"pbr_5y_avg":12.85,"pbr_percentile":11.1,"per_5y_median":51.5,"pbr_5y_median":6.22,"history":[{"quarter":"2024-Q2","per":69.27,"pbr":5.49},{"quarter":"2024-Q3","per":33.74,"pbr":5.27},{"quarter":"2024-Q4","per":21.52,"pbr":6.22},{"quarter":"2025-Q1","per":23.76,"pbr":2.86},{"quarter":"2025-Q2","per":159.33,"pbr":5.84},{"quarter":"2025-Q3","per":89.93,"pbr":14.7},{"quarter":"2025-Q4","per":null,"pbr":18.9},{"quarter":"2026-Q1","per":null,"pbr":16.48},{"quarter":"2026-Q2","per":null,"pbr":39.87},{"quarter":"현재","per":null,"pbr":3.84}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4.15,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3.87,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4.64,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2.3,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4.78,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":12.59,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":14.76,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":12.87,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":24.5,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"CAPITAL MARKETS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":69.27,"eps":0.0599,"close":4.15,"source":"reported"},{"date":"2024-07","per":87.29,"eps":0.0599,"close":5.23,"source":"reported"},{"date":"2024-08","per":58.58,"eps":0.0599,"close":3.51,"source":"reported"},{"date":"2024-09","per":33.74,"eps":0.1147,"close":3.87,"source":"reported"},{"date":"2024-10","per":42.99,"eps":0.1147,"close":4.93,"source":"reported"},{"date":"2024-11","per":58.42,"eps":0.1147,"close":6.7,"source":"reported"},{"date":"2024-12","per":21.52,"eps":0.2156,"close":4.64,"source":"reported"},{"date":"2025-01","per":26.58,"eps":0.2156,"close":5.73,"source":"reported"},{"date":"2025-02","per":18.92,"eps":0.2156,"close":4.08,"source":"reported"},{"date":"2025-03","per":23.76,"eps":0.0968,"close":2.3,"source":"reported"},{"date":"2025-04","per":29.44,"eps":0.0968,"close":2.85,"source":"reported"},{"date":"2025-05","per":32.23,"eps":0.0968,"close":3.12,"source":"reported"},{"date":"2025-06","per":159.33,"eps":0.03,"close":4.78,"source":"reported"},{"date":"2025-07","per":182.0,"eps":0.03,"close":5.46,"source":"reported"},{"date":"2025-08","per":254.67,"eps":0.03,"close":7.64,"source":"reported"},{"date":"2025-09","per":89.93,"eps":0.14,"close":12.59,"source":"reported"},{"date":"2025-10","per":133.21,"eps":0.14,"close":18.65,"source":"reported"},{"date":"2025-11","per":145.36,"eps":0.14,"close":20.35,"source":"reported"}],"trailing_per_history_meta":{"avg":81.51,"std":65.39,"upper_1sd":146.91,"lower_1sd":16.12,"current":145.36,"count":18},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"3.8배"},{"label":"ROE","value":"-47.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:38:10.785733+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.47598197335857395,"dividend_yield":null,"eps":-0.65,"revenue":24837000.0,"operating_income":89000.0,"net_income":-267529000.0,"market_cap":null,"profit_margin":-10.77138945927447,"operating_margin":0.003583363530217015,"roa":-0.03566361934632939,"gross_margin":-1.3112694769899746,"total_equity":562057000.0,"total_assets":7501454000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":8.59,"roe":-0.1600645209167907,"dividend_yield":null,"eps":-0.19,"revenue":34838000.0,"operating_income":-64275000.0,"net_income":-114316000.0,"market_cap":7261783000.0,"profit_margin":-3.281359435099604,"operating_margin":-1.844968138239853,"roa":-0.017879796702475997,"gross_margin":-0.5129456340777312,"total_equity":714187000.0,"total_assets":6393585000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.1600645209167907,"dividend_yield":null,"eps":-0.14,"revenue":34838000.0,"operating_income":-48625000.0,"net_income":-114316000.0,"market_cap":null,"profit_margin":-3.281359435099604,"operating_margin":-1.3957460244560538,"roa":-0.017879796702475997,"gross_margin":-1.0587289741087318,"total_equity":714187000.0,"total_assets":6393585000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.004191804084551102,"dividend_yield":null,"eps":0.1,"revenue":71707000.0,"operating_income":-37617000.0,"net_income":-3283000.0,"market_cap":null,"profit_margin":-0.04578353577753915,"operating_margin":-0.5245931359560433,"roa":-0.0011556335286493627,"gross_margin":0.42574644037541665,"total_equity":783195000.0,"total_assets":2840866000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.061130665612681996,"dividend_yield":null,"eps":-0.12,"revenue":43565000.0,"operating_income":-45243000.0,"net_income":-45781000.0,"market_cap":null,"profit_margin":-1.0508665212900263,"operating_margin":-1.038517158269253,"roa":-0.04493800790962337,"gross_margin":0.28867209916217146,"total_equity":748904000.0,"total_assets":1018759000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0530420049129349,"dividend_yield":null,"eps":0.02,"revenue":48959000.0,"operating_income":-38088000.0,"net_income":-38975000.0,"market_cap":null,"profit_margin":-0.7960742662227578,"operating_margin":-0.7779570661165465,"roa":-0.04265193829668021,"gross_margin":0.40364386527502605,"total_equity":734795000.0,"total_assets":913792000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.08520285122288487,"dividend_yield":null,"eps":0.14,"revenue":42223000.0,"operating_income":17080000.0,"net_income":58104340.00000001,"market_cap":null,"profit_margin":1.3761300712881606,"operating_margin":0.40451886412618715,"roa":0.06792286129106923,"gross_margin":0.1725362953840324,"total_equity":681953000.0,"total_assets":855446000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.1290999433028121,"dividend_yield":null,"eps":-0.01,"revenue":24102000.0,"operating_income":-91394000.0,"net_income":-86754000.0,"market_cap":null,"profit_margin":-3.5994523276076675,"operating_margin":-3.791967471579122,"roa":-0.11187741637629314,"gross_margin":-0.23645340635631898,"total_equity":671991000.0,"total_assets":775438000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.022136134840634595,"dividend_yield":null,"eps":-0.053189979253331306,"revenue":36808000.0,"operating_income":-16171000.0,"net_income":-15291000.0,"market_cap":null,"profit_margin":-0.41542599434905453,"operating_margin":-0.43933384046946317,"roa":-0.01971526266387482,"gross_margin":0.16958269941317106,"total_equity":690771000.0,"total_assets":775592000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.1387927651695716,"revenue":48137000.0,"operating_income":46786000.0,"net_income":39900000.0,"market_cap":null,"profit_margin":0.8288842262708519,"operating_margin":0.9719342709350396,"roa":null,"gross_margin":0.42131832062654506,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.022868261230603905,"dividend_yield":null,"eps":0.039084599234218205,"revenue":43419000.0,"operating_income":15842000.0,"net_income":11236000.0,"market_cap":null,"profit_margin":0.25878071811879594,"operating_margin":0.36486330868974415,"roa":0.01984678620192639,"gross_margin":0.6938667403671204,"total_equity":491336000.0,"total_assets":566137000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.05433821533936216,"dividend_yield":null,"eps":-0.06477343559455119,"revenue":30304000.0,"operating_income":-19106000.0,"net_income":-18621000.0,"market_cap":null,"profit_margin":-0.6144733368532207,"operating_margin":-0.6304778247096093,"roa":-0.04470935676726932,"gross_margin":0.007424762407602956,"total_equity":342687000.0,"total_assets":416490000.0}],"current_price":7.94,"change_pct":-4.57,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-12-07","close":9.8},{"date":"2020-12-08","close":9.84},{"date":"2020-12-09","close":9.86},{"date":"2020-12-10","close":9.88},{"date":"2020-12-11","close":9.9},{"date":"2020-12-14","close":9.89},{"date":"2020-12-15","close":9.89},{"date":"2020-12-16","close":9.91},{"date":"2020-12-17","close":9.91},{"date":"2020-12-18","close":9.93},{"date":"2020-12-21","close":9.9},{"date":"2020-12-22","close":9.93},{"date":"2020-12-23","close":9.95},{"date":"2020-12-24","close":9.95},{"date":"2020-12-28","close":10.0},{"date":"2020-12-29","close":9.99},{"date":"2020-12-30","close":10.0},{"date":"2020-12-31","close":9.95},{"date":"2021-01-04","close":9.98},{"date":"2021-01-05","close":9.96},{"date":"2021-01-06","close":10.02},{"date":"2021-01-07","close":10.05},{"date":"2021-01-08","close":10.06},{"date":"2021-01-11","close":10.135},{"date":"2021-01-12","close":10.2},{"date":"2021-01-13","close":10.18},{"date":"2021-01-14","close":10.18},{"date":"2021-01-15","close":10.15},{"date":"2021-01-19","close":10.2},{"date":"2021-01-20","close":10.24},{"date":"2021-01-21","close":10.25},{"date":"2021-01-22","close":10.365},{"date":"2021-01-25","close":10.43},{"date":"2021-01-26","close":10.37},{"date":"2021-01-27","close":10.31},{"date":"2021-01-28","close":10.34},{"date":"2021-01-29","close":10.26},{"date":"2021-02-01","close":10.35},{"date":"2021-02-02","close":10.32},{"date":"2021-02-03","close":10.33},{"date":"2021-02-04","close":10.3},{"date":"2021-02-05","close":10.34},{"date":"2021-02-08","close":10.36},{"date":"2021-02-09","close":10.35},{"date":"2021-02-10","close":10.28},{"date":"2021-02-11","close":10.32},{"date":"2021-02-12","close":10.325},{"date":"2021-02-16","close":10.32},{"date":"2021-02-17","close":10.35},{"date":"2021-02-18","close":10.35},{"date":"2021-02-19","close":10.44},{"date":"2021-02-22","close":10.39},{"date":"2021-02-23","close":10.3},{"date":"2021-02-24","close":10.42},{"date":"2021-02-25","close":10.4},{"date":"2021-02-26","close":10.4},{"date":"2021-03-01","close":10.35},{"date":"2021-03-02","close":10.13},{"date":"2021-03-03","close":10.05},{"date":"2021-03-04","close":10.0},{"date":"2021-03-05","close":11.12},{"date":"2021-03-08","close":11.0},{"date":"2021-03-09","close":11.52},{"date":"2021-03-10","close":11.39},{"date":"2021-03-11","close":12.35},{"date":"2021-03-12","close":11.93},{"date":"2021-03-15","close":11.5},{"date":"2021-03-16","close":10.94},{"date":"2021-03-17","close":11.24},{"date":"2021-03-18","close":10.9},{"date":"2021-03-19","close":11.07},{"date":"2021-03-22","close":10.88},{"date":"2021-03-23","close":10.53},{"date":"2021-03-24","close":10.19},{"date":"2021-03-25","close":10.35},{"date":"2021-03-26","close":10.64},{"date":"2021-03-29","close":10.84},{"date":"2021-03-30","close":10.55},{"date":"2021-03-31","close":10.83},{"date":"2021-04-01","close":10.58},{"date":"2021-04-05","close":10.45},{"date":"2021-04-06","close":10.41},{"date":"2021-04-07","close":10.45},{"date":"2021-04-08","close":10.4},{"date":"2021-04-09","close":10.34},{"date":"2021-04-12","close":10.83},{"date":"2021-04-13","close":10.97},{"date":"2021-04-14","close":10.4},{"date":"2021-04-15","close":10.18},{"date":"2021-04-16","close":10.12},{"date":"2021-04-19","close":10.2},{"date":"2021-04-20","close":10.1},{"date":"2021-04-21","close":10.08},{"date":"2021-04-22","close":10.09},{"date":"2021-04-23","close":10.02},{"date":"2021-04-26","close":10.03},{"date":"2021-04-27","close":10.05},{"date":"2021-04-28","close":10.07},{"date":"2021-04-29","close":10.04},{"date":"2021-04-30","close":10.1},{"date":"2021-05-03","close":10.02},{"date":"2021-05-04","close":9.97},{"date":"2021-05-05","close":10.0},{"date":"2021-05-06","close":9.95},{"date":"2021-05-07","close":9.95},{"date":"2021-05-10","close":9.88},{"date":"2021-05-11","close":9.95},{"date":"2021-05-12","close":9.96},{"date":"2021-05-13","close":9.9},{"date":"2021-05-14","close":9.95},{"date":"2021-05-17","close":9.92},{"date":"2021-05-18","close":9.92},{"date":"2021-05-19","close":9.94},{"date":"2021-05-20","close":9.85},{"date":"2021-05-21","close":9.89},{"date":"2021-05-24","close":9.87},{"date":"2021-05-25","close":9.92},{"date":"2021-05-26","close":9.91},{"date":"2021-05-27","close":9.92},{"date":"2021-05-28","close":9.93},{"date":"2021-06-01","close":9.94},{"date":"2021-06-02","close":9.91},{"date":"2021-06-03","close":9.93},{"date":"2021-06-04","close":9.93},{"date":"2021-06-07","close":9.9},{"date":"2021-06-08","close":9.94},{"date":"2021-06-09","close":9.98},{"date":"2021-06-10","close":10.0},{"date":"2021-06-11","close":10.01},{"date":"2021-06-14","close":9.98},{"date":"2021-06-15","close":9.93},{"date":"2021-06-16","close":9.95},{"date":"2021-06-17","close":9.96},{"date":"2021-06-18","close":9.99},{"date":"2021-06-21","close":9.93},{"date":"2021-06-22","close":9.94},{"date":"2021-06-23","close":9.94},{"date":"2021-06-24","close":9.95},{"date":"2021-06-25","close":9.94},{"date":"2021-06-28","close":9.94},{"date":"2021-06-29","close":9.95},{"date":"2021-06-30","close":9.95},{"date":"2021-07-01","close":9.94},{"date":"2021-07-02","close":9.95},{"date":"2021-07-06","close":9.93},{"date":"2021-07-07","close":9.92},{"date":"2021-07-08","close":9.92},{"date":"2021-07-09","close":9.94},{"date":"2021-07-12","close":9.95},{"date":"2021-07-13","close":9.94},{"date":"2021-07-14","close":9.94},{"date":"2021-07-15","close":9.93},{"date":"2021-07-16","close":9.9},{"date":"2021-07-19","close":9.92},{"date":"2021-07-20","close":9.92},{"date":"2021-07-21","close":9.92},{"date":"2021-07-22","close":9.92},{"date":"2021-07-23","close":9.93},{"date":"2021-07-26","close":9.94},{"date":"2021-07-27","close":9.94},{"date":"2021-07-28","close":9.93},{"date":"2021-07-29","close":9.92},{"date":"2021-07-30","close":9.92},{"date":"2021-08-02","close":9.94},{"date":"2021-08-03","close":9.95},{"date":"2021-08-04","close":9.96},{"date":"2021-08-05","close":9.97},{"date":"2021-08-06","close":9.97},{"date":"2021-08-09","close":9.965},{"date":"2021-08-10","close":9.98},{"date":"2021-08-11","close":10.0},{"date":"2021-08-12","close":9.97},{"date":"2021-08-13","close":9.97},{"date":"2021-08-16","close":9.98},{"date":"2021-08-17","close":9.98},{"date":"2021-08-18","close":9.98},{"date":"2021-08-19","close":9.98},{"date":"2021-08-20","close":9.69},{"date":"2021-08-23","close":9.94},{"date":"2021-08-24","close":9.76},{"date":"2021-08-25","close":10.02},{"date":"2021-08-26","close":11.34},{"date":"2021-08-27","close":10.5},{"date":"2021-08-30","close":10.27},{"date":"2021-08-31","close":10.77},{"date":"2021-09-01","close":10.4},{"date":"2021-09-02","close":11.03},{"date":"2021-09-03","close":11.49},{"date":"2021-09-07","close":11.75},{"date":"2021-09-08","close":12.17},{"date":"2021-09-09","close":13.07},{"date":"2021-09-10","close":13.2},{"date":"2021-09-13","close":13.28},{"date":"2021-09-14","close":12.55},{"date":"2021-09-15","close":12.98},{"date":"2021-09-16","close":14.52},{"date":"2021-09-17","close":13.56},{"date":"2021-09-20","close":12.31},{"date":"2021-09-21","close":12.31},{"date":"2021-09-22","close":12.13},{"date":"2021-09-23","close":11.23},{"date":"2021-09-24","close":11.25},{"date":"2021-09-27","close":10.19},{"date":"2021-09-28","close":10.33},{"date":"2021-09-29","close":11.2},{"date":"2021-09-30","close":10.34},{"date":"2021-10-01","close":9.74},{"date":"2021-10-04","close":9.67},{"date":"2021-10-05","close":10.26},{"date":"2021-10-06","close":9.86},{"date":"2021-10-07","close":8.91},{"date":"2021-10-08","close":7.89},{"date":"2021-10-11","close":6.14},{"date":"2021-10-12","close":5.41},{"date":"2021-10-13","close":5.53},{"date":"2021-10-14","close":6.07},{"date":"2021-10-15","close":6.99},{"date":"2021-10-18","close":7.9},{"date":"2021-10-19","close":7.45},{"date":"2021-10-20","close":8.73},{"date":"2021-10-21","close":8.31},{"date":"2021-10-22","close":8.0},{"date":"2021-10-25","close":8.92},{"date":"2021-10-26","close":8.76},{"date":"2021-10-27","close":7.9},{"date":"2021-10-28","close":7.69},{"date":"2021-10-29","close":7.86},{"date":"2021-11-01","close":9.85},{"date":"2021-11-02","close":8.99},{"date":"2021-11-03","close":8.93},{"date":"2021-11-04","close":8.51},{"date":"2021-11-05","close":8.87},{"date":"2021-11-08","close":9.28},{"date":"2021-11-09","close":9.31},{"date":"2021-11-10","close":8.74},{"date":"2021-11-11","close":8.17},{"date":"2021-11-12","close":8.42},{"date":"2021-11-15","close":8.68},{"date":"2021-11-16","close":8.28},{"date":"2021-11-17","close":8.15},{"date":"2021-11-18","close":7.78},{"date":"2021-11-19","close":8.23},{"date":"2021-11-22","close":8.29},{"date":"2021-11-23","close":8.01},{"date":"2021-11-24","close":7.8},{"date":"2021-11-26","close":7.5},{"date":"2021-11-29","close":7.6},{"date":"2021-11-30","close":7.89},{"date":"2021-12-01","close":7.69},{"date":"2021-12-02","close":7.59},{"date":"2021-12-03","close":7.24},{"date":"2021-12-06","close":6.34},{"date":"2021-12-07","close":6.29},{"date":"2021-12-08","close":6.52},{"date":"2021-12-09","close":5.93},{"date":"2021-12-10","close":5.49},{"date":"2021-12-13","close":5.01},{"date":"2021-12-14","close":4.78},{"date":"2021-12-15","close":5.16},{"date":"2021-12-16","close":4.97},{"date":"2021-12-17","close":4.59},{"date":"2021-12-20","close":4.66},{"date":"2021-12-21","close":4.87},{"date":"2021-12-22","close":4.98},{"date":"2021-12-23","close":5.21},{"date":"2021-12-27","close":4.98},{"date":"2021-12-28","close":4.69},{"date":"2021-12-29","close":4.48},{"date":"2021-12-30","close":4.62},{"date":"2021-12-31","close":4.63},{"date":"2022-01-03","close":4.61},{"date":"2022-01-04","close":4.43},{"date":"2022-01-05","close":4.09},{"date":"2022-01-06","close":4.33},{"date":"2022-01-07","close":3.98},{"date":"2022-01-10","close":3.79},{"date":"2022-01-11","close":3.73},{"date":"2022-01-12","close":3.69},{"date":"2022-01-13","close":3.4},{"date":"2022-01-14","close":3.37},{"date":"2022-01-18","close":3.34},{"date":"2022-01-19","close":3.08},{"date":"2022-01-20","close":3.25},{"date":"2022-01-21","close":2.77},{"date":"2022-01-24","close":2.8},{"date":"2022-01-25","close":2.75},{"date":"2022-01-26","close":3.0},{"date":"2022-01-27","close":2.75},{"date":"2022-01-28","close":2.78},{"date":"2022-01-31","close":3.04},{"date":"2022-02-01","close":3.04},{"date":"2022-02-02","close":2.85},{"date":"2022-02-03","close":2.63},{"date":"2022-02-04","close":2.77},{"date":"2022-02-07","close":2.9},{"date":"2022-02-08","close":2.87},{"date":"2022-02-09","close":3.23},{"date":"2022-02-10","close":3.23},{"date":"2022-02-11","close":3.13},{"date":"2022-02-14","close":3.07},{"date":"2022-02-15","close":3.25},{"date":"2022-02-16","close":3.19},{"date":"2022-02-17","close":3.08},{"date":"2022-02-18","close":2.81},{"date":"2022-02-22","close":2.62},{"date":"2022-02-23","close":2.55},{"date":"2022-02-24","close":2.83},{"date":"2022-02-25","close":2.89},{"date":"2022-02-28","close":3.05},{"date":"2022-03-01","close":3.02},{"date":"2022-03-02","close":2.92},{"date":"2022-03-03","close":2.64},{"date":"2022-03-04","close":2.66},{"date":"2022-03-07","close":2.93},{"date":"2022-03-08","close":2.96},{"date":"2022-03-09","close":3.2},{"date":"2022-03-10","close":3.03},{"date":"2022-03-11","close":2.89},{"date":"2022-03-14","close":2.66},{"date":"2022-03-15","close":2.71},{"date":"2022-03-16","close":2.96},{"date":"2022-03-17","close":3.11},{"date":"2022-03-18","close":3.36},{"date":"2022-03-21","close":3.5},{"date":"2022-03-22","close":3.56},{"date":"2022-03-23","close":3.66},{"date":"2022-03-24","close":3.71},{"date":"2022-03-25","close":3.62},{"date":"2022-03-28","close":3.85},{"date":"2022-03-29","close":3.76},{"date":"2022-03-30","close":3.67},{"date":"2022-03-31","close":3.64},{"date":"2022-04-01","close":3.62},{"date":"2022-04-04","close":3.71},{"date":"2022-04-05","close":3.68},{"date":"2022-04-06","close":3.54},{"date":"2022-04-07","close":3.56},{"date":"2022-04-08","close":3.46},{"date":"2022-04-11","close":3.43},{"date":"2022-04-12","close":3.47},{"date":"2022-04-13","close":3.62},{"date":"2022-04-14","close":3.39},{"date":"2022-04-18","close":3.29},{"date":"2022-04-19","close":3.43},{"date":"2022-04-20","close":3.33},{"date":"2022-04-21","close":3.22},{"date":"2022-04-22","close":3.22},{"date":"2022-04-25","close":3.35},{"date":"2022-04-26","close":2.97},{"date":"2022-04-27","close":2.97},{"date":"2022-04-28","close":3.02},{"date":"2022-04-29","close":3.03},{"date":"2022-05-02","close":3.17},{"date":"2022-05-03","close":3.18},{"date":"2022-05-04","close":3.27},{"date":"2022-05-05","close":2.92},{"date":"2022-05-06","close":2.93},{"date":"2022-05-09","close":3.23},{"date":"2022-05-10","close":1.72},{"date":"2022-05-11","close":1.63},{"date":"2022-05-12","close":1.66},{"date":"2022-05-13","close":1.94},{"date":"2022-05-16","close":1.75},{"date":"2022-05-17","close":1.89},{"date":"2022-05-18","close":1.82},{"date":"2022-05-19","close":1.97},{"date":"2022-05-20","close":1.93},{"date":"2022-05-23","close":1.97},{"date":"2022-05-24","close":1.92},{"date":"2022-05-25","close":1.98},{"date":"2022-05-26","close":2.14},{"date":"2022-05-27","close":2.26},{"date":"2022-05-31","close":2.43},{"date":"2022-06-01","close":2.25},{"date":"2022-06-02","close":2.515},{"date":"2022-06-03","close":2.3},{"date":"2022-06-06","close":2.05},{"date":"2022-06-07","close":1.89},{"date":"2022-06-08","close":1.91},{"date":"2022-06-09","close":1.71},{"date":"2022-06-10","close":1.64},{"date":"2022-06-13","close":1.48},{"date":"2022-06-14","close":1.5},{"date":"2022-06-15","close":1.61},{"date":"2022-06-16","close":1.43},{"date":"2022-06-17","close":1.82},{"date":"2022-06-21","close":1.7},{"date":"2022-06-22","close":1.55},{"date":"2022-06-23","close":1.57},{"date":"2022-06-24","close":1.57},{"date":"2022-06-27","close":1.54},{"date":"2022-06-28","close":1.4},{"date":"2022-06-29","close":1.27},{"date":"2022-06-30","close":1.37},{"date":"2022-07-01","close":1.32},{"date":"2022-07-05","close":1.52},{"date":"2022-07-06","close":1.52},{"date":"2022-07-07","close":1.64},{"date":"2022-07-08","close":1.79},{"date":"2022-07-11","close":1.67},{"date":"2022-07-12","close":1.66},{"date":"2022-07-13","close":1.72},{"date":"2022-07-14","close":1.6},{"date":"2022-07-15","close":1.74},{"date":"2022-07-18","close":1.77},{"date":"2022-07-19","close":1.88},{"date":"2022-07-20","close":1.98},{"date":"2022-07-21","close":2.0},{"date":"2022-07-22","close":1.79},{"date":"2022-07-25","close":1.69},{"date":"2022-07-26","close":1.53},{"date":"2022-07-27","close":1.59},{"date":"2022-07-28","close":1.67},{"date":"2022-07-29","close":1.72},{"date":"2022-08-01","close":1.63},{"date":"2022-08-02","close":1.85},{"date":"2022-08-03","close":2.01},{"date":"2022-08-04","close":2.1},{"date":"2022-08-05","close":2.19},{"date":"2022-08-08","close":2.12},{"date":"2022-08-09","close":2.17},{"date":"2022-08-10","close":2.32},{"date":"2022-08-11","close":2.27},{"date":"2022-08-12","close":2.34},{"date":"2022-08-15","close":2.49},{"date":"2022-08-16","close":2.6},{"date":"2022-08-17","close":2.24},{"date":"2022-08-18","close":2.03},{"date":"2022-08-19","close":1.8},{"date":"2022-08-22","close":1.73},{"date":"2022-08-23","close":1.67},{"date":"2022-08-24","close":1.73},{"date":"2022-08-25","close":1.86},{"date":"2022-08-26","close":1.79},{"date":"2022-08-29","close":1.83},{"date":"2022-08-30","close":1.96},{"date":"2022-08-31","close":2.01},{"date":"2022-09-01","close":1.79},{"date":"2022-09-02","close":1.73},{"date":"2022-09-06","close":1.49},{"date":"2022-09-07","close":1.4},{"date":"2022-09-08","close":1.57},{"date":"2022-09-09","close":1.67},{"date":"2022-09-12","close":1.81},{"date":"2022-09-13","close":1.71},{"date":"2022-09-14","close":1.7},{"date":"2022-09-15","close":1.67},{"date":"2022-09-16","close":1.6},{"date":"2022-09-19","close":1.63},{"date":"2022-09-20","close":1.47},{"date":"2022-09-21","close":1.495},{"date":"2022-09-22","close":1.41},{"date":"2022-09-23","close":1.29},{"date":"2022-09-26","close":1.3},{"date":"2022-09-27","close":1.31},{"date":"2022-09-28","close":1.34},{"date":"2022-09-29","close":1.22},{"date":"2022-09-30","close":1.26},{"date":"2022-10-03","close":1.17},{"date":"2022-10-04","close":1.4},{"date":"2022-10-05","close":1.31},{"date":"2022-10-06","close":1.27},{"date":"2022-10-07","close":1.14},{"date":"2022-10-10","close":1.12},{"date":"2022-10-11","close":1.04},{"date":"2022-10-12","close":1.005},{"date":"2022-10-13","close":1.01},{"date":"2022-10-14","close":0.95},{"date":"2022-10-17","close":0.966},{"date":"2022-10-18","close":0.89},{"date":"2022-10-19","close":0.881},{"date":"2022-10-20","close":0.888},{"date":"2022-10-21","close":0.804},{"date":"2022-10-24","close":0.813},{"date":"2022-10-25","close":0.828},{"date":"2022-10-26","close":1.18},{"date":"2022-10-27","close":1.1},{"date":"2022-10-28","close":1.15},{"date":"2022-10-31","close":1.01},{"date":"2022-11-01","close":1.01},{"date":"2022-11-02","close":0.95},{"date":"2022-11-03","close":0.924},{"date":"2022-11-04","close":0.915},{"date":"2022-11-07","close":0.899},{"date":"2022-11-08","close":0.867},{"date":"2022-11-09","close":0.766},{"date":"2022-11-10","close":0.821},{"date":"2022-11-11","close":0.961},{"date":"2022-11-14","close":0.95},{"date":"2022-11-15","close":0.994},{"date":"2022-11-16","close":0.98},{"date":"2022-11-17","close":0.929},{"date":"2022-11-18","close":0.89},{"date":"2022-11-21","close":0.785},{"date":"2022-11-22","close":0.751},{"date":"2022-11-23","close":0.819},{"date":"2022-11-25","close":0.858},{"date":"2022-11-28","close":0.88},{"date":"2022-11-29","close":0.889},{"date":"2022-11-30","close":0.782},{"date":"2022-12-01","close":0.829},{"date":"2022-12-02","close":0.95},{"date":"2022-12-05","close":0.949},{"date":"2022-12-06","close":0.89},{"date":"2022-12-07","close":0.778},{"date":"2022-12-08","close":0.81},{"date":"2022-12-09","close":0.78},{"date":"2022-12-12","close":0.735},{"date":"2022-12-13","close":0.72},{"date":"2022-12-14","close":0.68},{"date":"2022-12-15","close":0.693},{"date":"2022-12-16","close":0.6},{"date":"2022-12-19","close":0.624},{"date":"2022-12-20","close":0.6},{"date":"2022-12-21","close":0.6},{"date":"2022-12-22","close":0.549},{"date":"2022-12-23","close":0.54},{"date":"2022-12-27","close":0.508},{"date":"2022-12-28","close":0.412},{"date":"2022-12-29","close":0.449},{"date":"2022-12-30","close":0.56},{"date":"2023-01-03","close":0.64},{"date":"2023-01-04","close":0.651},{"date":"2023-01-05","close":0.802},{"date":"2023-01-06","close":0.77},{"date":"2023-01-09","close":0.919},{"date":"2023-01-10","close":0.943},{"date":"2023-01-11","close":0.996},{"date":"2023-01-12","close":1.05},{"date":"2023-01-13","close":1.11},{"date":"2023-01-17","close":1.12},{"date":"2023-01-18","close":1.015},{"date":"2023-01-19","close":0.948},{"date":"2023-01-20","close":1.1},{"date":"2023-01-23","close":1.15},{"date":"2023-01-24","close":1.08},{"date":"2023-01-25","close":1.13},{"date":"2023-01-26","close":1.26},{"date":"2023-01-27","close":1.47},{"date":"2023-01-30","close":1.22},{"date":"2023-01-31","close":1.2},{"date":"2023-02-01","close":1.38},{"date":"2023-02-02","close":2.0},{"date":"2023-02-03","close":1.84},{"date":"2023-02-06","close":1.82},{"date":"2023-02-07","close":1.7},{"date":"2023-02-08","close":1.675},{"date":"2023-02-09","close":1.515},{"date":"2023-02-10","close":1.51},{"date":"2023-02-13","close":1.39},{"date":"2023-02-14","close":1.515},{"date":"2023-02-15","close":1.83},{"date":"2023-02-16","close":1.89},{"date":"2023-02-17","close":1.9},{"date":"2023-02-21","close":1.74},{"date":"2023-02-22","close":1.73},{"date":"2023-02-23","close":1.64},{"date":"2023-02-24","close":1.51},{"date":"2023-02-27","close":1.46},{"date":"2023-02-28","close":1.52},{"date":"2023-03-01","close":1.46},{"date":"2023-03-02","close":1.59},{"date":"2023-03-03","close":1.61},{"date":"2023-03-06","close":1.58},{"date":"2023-03-07","close":1.49},{"date":"2023-03-08","close":1.5},{"date":"2023-03-09","close":1.42},{"date":"2023-03-10","close":1.32},{"date":"2023-03-13","close":1.82},{"date":"2023-03-14","close":1.68},{"date":"2023-03-15","close":1.83},{"date":"2023-03-16","close":1.96},{"date":"2023-03-17","close":2.32},{"date":"2023-03-20","close":2.13},{"date":"2023-03-21","close":2.5},{"date":"2023-03-22","close":2.05},{"date":"2023-03-23","close":2.34},{"date":"2023-03-24","close":2.14},{"date":"2023-03-27","close":1.89},{"date":"2023-03-28","close":1.9},{"date":"2023-03-29","close":2.2},{"date":"2023-03-30","close":2.09},{"date":"2023-03-31","close":2.33},{"date":"2023-04-03","close":2.4},{"date":"2023-04-04","close":2.32},{"date":"2023-04-05","close":2.24},{"date":"2023-04-06","close":2.33},{"date":"2023-04-10","close":2.54},{"date":"2023-04-11","close":2.57},{"date":"2023-04-12","close":2.36},{"date":"2023-04-13","close":2.65},{"date":"2023-04-14","close":2.91},{"date":"2023-04-17","close":2.69},{"date":"2023-04-18","close":2.78},{"date":"2023-04-19","close":2.45},{"date":"2023-04-20","close":2.34},{"date":"2023-04-21","close":2.26},{"date":"2023-04-24","close":2.08},{"date":"2023-04-25","close":2.2},{"date":"2023-04-26","close":2.29},{"date":"2023-04-27","close":2.34},{"date":"2023-04-28","close":2.31},{"date":"2023-05-01","close":2.1},{"date":"2023-05-02","close":2.26},{"date":"2023-05-03","close":2.4},{"date":"2023-05-04","close":2.38},{"date":"2023-05-05","close":2.21},{"date":"2023-05-08","close":1.95},{"date":"2023-05-09","close":2.0},{"date":"2023-05-10","close":2.19},{"date":"2023-05-11","close":2.01},{"date":"2023-05-12","close":2.1},{"date":"2023-05-15","close":2.41},{"date":"2023-05-16","close":2.44},{"date":"2023-05-17","close":2.47},{"date":"2023-05-18","close":2.38},{"date":"2023-05-19","close":2.53},{"date":"2023-05-22","close":2.49},{"date":"2023-05-23","close":2.45},{"date":"2023-05-24","close":2.29},{"date":"2023-05-25","close":2.3},{"date":"2023-05-26","close":2.39},{"date":"2023-05-30","close":2.45},{"date":"2023-05-31","close":2.54},{"date":"2023-06-01","close":2.52},{"date":"2023-06-02","close":2.58},{"date":"2023-06-05","close":2.35},{"date":"2023-06-06","close":2.38},{"date":"2023-06-07","close":2.33},{"date":"2023-06-08","close":2.29},{"date":"2023-06-09","close":2.3},{"date":"2023-06-12","close":2.42},{"date":"2023-06-13","close":2.51},{"date":"2023-06-14","close":2.6},{"date":"2023-06-15","close":2.49},{"date":"2023-06-16","close":3.05},{"date":"2023-06-20","close":2.97},{"date":"2023-06-21","close":2.96},{"date":"2023-06-22","close":2.82},{"date":"2023-06-23","close":2.9},{"date":"2023-06-26","close":2.84},{"date":"2023-06-27","close":2.9},{"date":"2023-06-28","close":2.9},{"date":"2023-06-29","close":2.9},{"date":"2023-06-30","close":2.86},{"date":"2023-07-03","close":3.22},{"date":"2023-07-05","close":3.48},{"date":"2023-07-06","close":3.37},{"date":"2023-07-07","close":3.73},{"date":"2023-07-10","close":4.32},{"date":"2023-07-11","close":4.04},{"date":"2023-07-12","close":4.24},{"date":"2023-07-13","close":5.21},{"date":"2023-07-14","close":4.91},{"date":"2023-07-17","close":4.76},{"date":"2023-07-18","close":4.64},{"date":"2023-07-19","close":4.72},{"date":"2023-07-20","close":4.47},{"date":"2023-07-21","close":4.34},{"date":"2023-07-24","close":4.01},{"date":"2023-07-25","close":3.88},{"date":"2023-07-26","close":3.78},{"date":"2023-07-27","close":3.52},{"date":"2023-07-28","close":3.5},{"date":"2023-07-31","close":3.8},{"date":"2023-08-01","close":3.53},{"date":"2023-08-02","close":3.73},{"date":"2023-08-03","close":3.58},{"date":"2023-08-04","close":3.47},{"date":"2023-08-07","close":3.34},{"date":"2023-08-08","close":3.73},{"date":"2023-08-09","close":3.68},{"date":"2023-08-10","close":3.57},{"date":"2023-08-11","close":3.67},{"date":"2023-08-14","close":3.72},{"date":"2023-08-15","close":3.425},{"date":"2023-08-16","close":3.3},{"date":"2023-08-17","close":3.17},{"date":"2023-08-18","close":3.135},{"date":"2023-08-21","close":2.855},{"date":"2023-08-22","close":2.81},{"date":"2023-08-23","close":3.1},{"date":"2023-08-24","close":2.94},{"date":"2023-08-25","close":2.97},{"date":"2023-08-28","close":2.97},{"date":"2023-08-29","close":3.45},{"date":"2023-08-30","close":3.34},{"date":"2023-08-31","close":3.19},{"date":"2023-09-01","close":3.01},{"date":"2023-09-05","close":3.02},{"date":"2023-09-06","close":2.94},{"date":"2023-09-07","close":3.03},{"date":"2023-09-08","close":3.01},{"date":"2023-09-11","close":2.79},{"date":"2023-09-12","close":2.8},{"date":"2023-09-13","close":2.77},{"date":"2023-09-14","close":2.82},{"date":"2023-09-15","close":2.87},{"date":"2023-09-18","close":2.86},{"date":"2023-09-19","close":2.75},{"date":"2023-09-20","close":2.68},{"date":"2023-09-21","close":2.66},{"date":"2023-09-22","close":2.44},{"date":"2023-09-25","close":2.34},{"date":"2023-09-26","close":2.28},{"date":"2023-09-27","close":2.31},{"date":"2023-09-28","close":2.39},{"date":"2023-09-29","close":2.33},{"date":"2023-10-02","close":2.54},{"date":"2023-10-03","close":2.315},{"date":"2023-10-04","close":2.49},{"date":"2023-10-05","close":2.45},{"date":"2023-10-06","close":2.67},{"date":"2023-10-09","close":2.55},{"date":"2023-10-10","close":2.59},{"date":"2023-10-11","close":2.47},{"date":"2023-10-12","close":2.4},{"date":"2023-10-13","close":2.4},{"date":"2023-10-16","close":2.66},{"date":"2023-10-17","close":2.79},{"date":"2023-10-18","close":2.63},{"date":"2023-10-19","close":2.57},{"date":"2023-10-20","close":2.6},{"date":"2023-10-23","close":2.67},{"date":"2023-10-24","close":3.14},{"date":"2023-10-25","close":3.54},{"date":"2023-10-26","close":3.52},{"date":"2023-10-27","close":3.32},{"date":"2023-10-30","close":3.49},{"date":"2023-10-31","close":3.33},{"date":"2023-11-01","close":3.495},{"date":"2023-11-02","close":3.95},{"date":"2023-11-03","close":4.1},{"date":"2023-11-06","close":3.88},{"date":"2023-11-07","close":3.85},{"date":"2023-11-08","close":3.57},{"date":"2023-11-09","close":3.12},{"date":"2023-11-10","close":2.98},{"date":"2023-11-13","close":2.88},{"date":"2023-11-14","close":2.85},{"date":"2023-11-15","close":2.88},{"date":"2023-11-16","close":2.5},{"date":"2023-11-17","close":2.475},{"date":"2023-11-20","close":2.49},{"date":"2023-11-21","close":2.44},{"date":"2023-11-22","close":2.55},{"date":"2023-11-24","close":2.69},{"date":"2023-11-27","close":2.62},{"date":"2023-11-28","close":2.69},{"date":"2023-11-29","close":2.74},{"date":"2023-11-30","close":2.77},{"date":"2023-12-01","close":2.94},{"date":"2023-12-04","close":2.99},{"date":"2023-12-05","close":2.79},{"date":"2023-12-06","close":2.74},{"date":"2023-12-07","close":2.62},{"date":"2023-12-08","close":2.91},{"date":"2023-12-11","close":2.45},{"date":"2023-12-12","close":2.33},{"date":"2023-12-13","close":2.46},{"date":"2023-12-14","close":2.58},{"date":"2023-12-15","close":2.6},{"date":"2023-12-18","close":3.14},{"date":"2023-12-19","close":3.59},{"date":"2023-12-20","close":3.83},{"date":"2023-12-21","close":4.05},{"date":"2023-12-22","close":4.03},{"date":"2023-12-26","close":4.98},{"date":"2023-12-27","close":5.27},{"date":"2023-12-28","close":4.81},{"date":"2023-12-29","close":4.13},{"date":"2024-01-02","close":4.13},{"date":"2024-01-03","close":3.93},{"date":"2024-01-04","close":4.19},{"date":"2024-01-05","close":3.91},{"date":"2024-01-08","close":4.04},{"date":"2024-01-09","close":3.82},{"date":"2024-01-10","close":3.79},{"date":"2024-01-11","close":3.51},{"date":"2024-01-12","close":3.26},{"date":"2024-01-16","close":2.9},{"date":"2024-01-17","close":2.8},{"date":"2024-01-18","close":2.63},{"date":"2024-01-19","close":2.68},{"date":"2024-01-22","close":2.82},{"date":"2024-01-23","close":2.74},{"date":"2024-01-24","close":2.285},{"date":"2024-01-25","close":2.36},{"date":"2024-01-26","close":2.75},{"date":"2024-01-29","close":3.11},{"date":"2024-01-30","close":3.08},{"date":"2024-01-31","close":3.04},{"date":"2024-02-01","close":2.86},{"date":"2024-02-02","close":2.68},{"date":"2024-02-05","close":2.45},{"date":"2024-02-06","close":2.59},{"date":"2024-02-07","close":2.51},{"date":"2024-02-08","close":2.9},{"date":"2024-02-09","close":3.35},{"date":"2024-02-12","close":3.9},{"date":"2024-02-13","close":3.5},{"date":"2024-02-14","close":4.02},{"date":"2024-02-15","close":4.2},{"date":"2024-02-16","close":3.78},{"date":"2024-02-20","close":3.5},{"date":"2024-02-21","close":3.13},{"date":"2024-02-22","close":3.245},{"date":"2024-02-23","close":3.03},{"date":"2024-02-26","close":3.4},{"date":"2024-02-27","close":3.45},{"date":"2024-02-28","close":3.27},{"date":"2024-02-29","close":2.96},{"date":"2024-03-01","close":3.09},{"date":"2024-03-04","close":2.87},{"date":"2024-03-05","close":2.85},{"date":"2024-03-06","close":3.63},{"date":"2024-03-07","close":3.42},{"date":"2024-03-08","close":3.51},{"date":"2024-03-11","close":3.16},{"date":"2024-03-12","close":3.135},{"date":"2024-03-13","close":3.38},{"date":"2024-03-14","close":3.17},{"date":"2024-03-15","close":3.53},{"date":"2024-03-18","close":3.95},{"date":"2024-03-19","close":4.1},{"date":"2024-03-20","close":4.55},{"date":"2024-03-21","close":4.83},{"date":"2024-03-22","close":4.62},{"date":"2024-03-25","close":5.26},{"date":"2024-03-26","close":5.22},{"date":"2024-03-27","close":5.33},{"date":"2024-03-28","close":5.15},{"date":"2024-04-01","close":4.88},{"date":"2024-04-02","close":4.29},{"date":"2024-04-03","close":4.35},{"date":"2024-04-04","close":4.16},{"date":"2024-04-05","close":4.05},{"date":"2024-04-08","close":4.29},{"date":"2024-04-09","close":4.2},{"date":"2024-04-10","close":4.21},{"date":"2024-04-11","close":4.15},{"date":"2024-04-12","close":3.825},{"date":"2024-04-15","close":3.65},{"date":"2024-04-16","close":3.36},{"date":"2024-04-17","close":3.42},{"date":"2024-04-18","close":3.68},{"date":"2024-04-19","close":3.84},{"date":"2024-04-22","close":4.56},{"date":"2024-04-23","close":4.81},{"date":"2024-04-24","close":4.64},{"date":"2024-04-25","close":4.43},{"date":"2024-04-26","close":4.5},{"date":"2024-04-29","close":4.04},{"date":"2024-04-30","close":3.72},{"date":"2024-05-01","close":3.69},{"date":"2024-05-02","close":3.93},{"date":"2024-05-03","close":4.14},{"date":"2024-05-06","close":4.47},{"date":"2024-05-07","close":3.79},{"date":"2024-05-08","close":3.775},{"date":"2024-05-09","close":3.95},{"date":"2024-05-10","close":3.72},{"date":"2024-05-13","close":3.72},{"date":"2024-05-14","close":3.71},{"date":"2024-05-15","close":4.16},{"date":"2024-05-16","close":4.07},{"date":"2024-05-17","close":3.85},{"date":"2024-05-20","close":3.99},{"date":"2024-05-21","close":4.02},{"date":"2024-05-22","close":4.13},{"date":"2024-05-23","close":3.9},{"date":"2024-05-24","close":4.09},{"date":"2024-05-28","close":4.0},{"date":"2024-05-29","close":3.8},{"date":"2024-05-30","close":3.76},{"date":"2024-05-31","close":3.71},{"date":"2024-06-03","close":3.64},{"date":"2024-06-04","close":3.85},{"date":"2024-06-05","close":4.04},{"date":"2024-06-06","close":4.11},{"date":"2024-06-07","close":4.03},{"date":"2024-06-10","close":4.18},{"date":"2024-06-11","close":4.195},{"date":"2024-06-12","close":4.57},{"date":"2024-06-13","close":4.99},{"date":"2024-06-14","close":4.95},{"date":"2024-06-17","close":5.0},{"date":"2024-06-18","close":5.01},{"date":"2024-06-20","close":5.24},{"date":"2024-06-21","close":4.56},{"date":"2024-06-24","close":4.27},{"date":"2024-06-25","close":4.24},{"date":"2024-06-26","close":4.21},{"date":"2024-06-27","close":4.19},{"date":"2024-06-28","close":4.15},{"date":"2024-07-01","close":4.72},{"date":"2024-07-02","close":4.58},{"date":"2024-07-03","close":4.65},{"date":"2024-07-05","close":4.7},{"date":"2024-07-08","close":4.62},{"date":"2024-07-09","close":4.37},{"date":"2024-07-10","close":4.43},{"date":"2024-07-11","close":4.36},{"date":"2024-07-12","close":4.68},{"date":"2024-07-15","close":5.98},{"date":"2024-07-16","close":6.78},{"date":"2024-07-17","close":6.78},{"date":"2024-07-18","close":6.0},{"date":"2024-07-19","close":6.19},{"date":"2024-07-22","close":6.46},{"date":"2024-07-23","close":6.13},{"date":"2024-07-24","close":5.72},{"date":"2024-07-25","close":5.51},{"date":"2024-07-26","close":5.82},{"date":"2024-07-29","close":5.57},{"date":"2024-07-30","close":5.31},{"date":"2024-07-31","close":5.23},{"date":"2024-08-01","close":4.83},{"date":"2024-08-02","close":4.33},{"date":"2024-08-05","close":4.05},{"date":"2024-08-06","close":3.97},{"date":"2024-08-07","close":3.88},{"date":"2024-08-08","close":4.33},{"date":"2024-08-09","close":4.07},{"date":"2024-08-12","close":3.93},{"date":"2024-08-13","close":3.92},{"date":"2024-08-14","close":3.65},{"date":"2024-08-15","close":3.86},{"date":"2024-08-16","close":3.84},{"date":"2024-08-19","close":3.99},{"date":"2024-08-20","close":3.95},{"date":"2024-08-21","close":4.05},{"date":"2024-08-22","close":3.79},{"date":"2024-08-23","close":4.0},{"date":"2024-08-26","close":4.01},{"date":"2024-08-27","close":3.74},{"date":"2024-08-28","close":3.53},{"date":"2024-08-29","close":3.59},{"date":"2024-08-30","close":3.51},{"date":"2024-09-03","close":3.2},{"date":"2024-09-04","close":2.975},{"date":"2024-09-05","close":2.89},{"date":"2024-09-06","close":2.7},{"date":"2024-09-09","close":2.95},{"date":"2024-09-10","close":3.11},{"date":"2024-09-11","close":3.1},{"date":"2024-09-12","close":3.09},{"date":"2024-09-13","close":3.09},{"date":"2024-09-16","close":3.01},{"date":"2024-09-17","close":2.98},{"date":"2024-09-18","close":2.9},{"date":"2024-09-19","close":2.93},{"date":"2024-09-20","close":2.9},{"date":"2024-09-23","close":2.99},{"date":"2024-09-24","close":3.44},{"date":"2024-09-25","close":3.86},{"date":"2024-09-26","close":4.14},{"date":"2024-09-27","close":4.11},{"date":"2024-09-30","close":3.87},{"date":"2024-10-01","close":3.58},{"date":"2024-10-02","close":3.85},{"date":"2024-10-03","close":3.82},{"date":"2024-10-04","close":4.1},{"date":"2024-10-07","close":4.02},{"date":"2024-10-08","close":3.96},{"date":"2024-10-09","close":3.77},{"date":"2024-10-10","close":3.67},{"date":"2024-10-11","close":4.19},{"date":"2024-10-14","close":4.32},{"date":"2024-10-15","close":4.38},{"date":"2024-10-16","close":5.01},{"date":"2024-10-17","close":4.82},{"date":"2024-10-18","close":4.97},{"date":"2024-10-21","close":5.38},{"date":"2024-10-22","close":5.5},{"date":"2024-10-23","close":5.15},{"date":"2024-10-24","close":5.585},{"date":"2024-10-25","close":5.46},{"date":"2024-10-28","close":5.66},{"date":"2024-10-29","close":5.39},{"date":"2024-10-30","close":5.28},{"date":"2024-10-31","close":4.93},{"date":"2024-11-01","close":5.25},{"date":"2024-11-04","close":5.04},{"date":"2024-11-05","close":5.32},{"date":"2024-11-06","close":6.97},{"date":"2024-11-07","close":6.95},{"date":"2024-11-08","close":7.16},{"date":"2024-11-11","close":7.43},{"date":"2024-11-12","close":7.35},{"date":"2024-11-13","close":6.62},{"date":"2024-11-14","close":6.42},{"date":"2024-11-15","close":6.63},{"date":"2024-11-18","close":6.53},{"date":"2024-11-19","close":6.68},{"date":"2024-11-20","close":6.51},{"date":"2024-11-21","close":6.19},{"date":"2024-11-22","close":6.78},{"date":"2024-11-25","close":6.45},{"date":"2024-11-26","close":5.63},{"date":"2024-11-27","close":6.45},{"date":"2024-11-29","close":6.7},{"date":"2024-12-02","close":6.3},{"date":"2024-12-03","close":6.19},{"date":"2024-12-04","close":6.85},{"date":"2024-12-05","close":6.89},{"date":"2024-12-06","close":7.11},{"date":"2024-12-09","close":6.38},{"date":"2024-12-10","close":6.13},{"date":"2024-12-11","close":6.46},{"date":"2024-12-12","close":6.49},{"date":"2024-12-13","close":6.13},{"date":"2024-12-16","close":7.39},{"date":"2024-12-17","close":7.23},{"date":"2024-12-18","close":6.29},{"date":"2024-12-19","close":5.74},{"date":"2024-12-20","close":5.73},{"date":"2024-12-23","close":5.21},{"date":"2024-12-24","close":5.5},{"date":"2024-12-26","close":5.26},{"date":"2024-12-27","close":4.86},{"date":"2024-12-30","close":4.66},{"date":"2024-12-31","close":4.64},{"date":"2025-01-02","close":4.83},{"date":"2025-01-03","close":5.57},{"date":"2025-01-06","close":5.85},{"date":"2025-01-07","close":5.39},{"date":"2025-01-08","close":5.05},{"date":"2025-01-10","close":4.98},{"date":"2025-01-13","close":4.81},{"date":"2025-01-14","close":4.95},{"date":"2025-01-15","close":5.24},{"date":"2025-01-16","close":5.2},{"date":"2025-01-17","close":5.43},{"date":"2025-01-21","close":5.39},{"date":"2025-01-22","close":5.51},{"date":"2025-01-23","close":5.53},{"date":"2025-01-24","close":5.9},{"date":"2025-01-27","close":4.51},{"date":"2025-01-28","close":4.49},{"date":"2025-01-29","close":4.5},{"date":"2025-01-30","close":4.7},{"date":"2025-01-31","close":5.73},{"date":"2025-02-03","close":5.82},{"date":"2025-02-04","close":5.81},{"date":"2025-02-05","close":5.71},{"date":"2025-02-06","close":5.89},{"date":"2025-02-07","close":5.97},{"date":"2025-02-10","close":5.96},{"date":"2025-02-11","close":5.7},{"date":"2025-02-12","close":5.78},{"date":"2025-02-13","close":5.98},{"date":"2025-02-14","close":6.06},{"date":"2025-02-18","close":5.9},{"date":"2025-02-19","close":6.02},{"date":"2025-02-20","close":6.08},{"date":"2025-02-21","close":5.49},{"date":"2025-02-24","close":4.965},{"date":"2025-02-25","close":4.1},{"date":"2025-02-26","close":4.175},{"date":"2025-02-27","close":3.97},{"date":"2025-02-28","close":4.08},{"date":"2025-03-03","close":3.85},{"date":"2025-03-04","close":3.75},{"date":"2025-03-05","close":4.16},{"date":"2025-03-06","close":3.79},{"date":"2025-03-07","close":3.89},{"date":"2025-03-10","close":3.08},{"date":"2025-03-11","close":3.18},{"date":"2025-03-12","close":3.2},{"date":"2025-03-13","close":3.03},{"date":"2025-03-14","close":3.04},{"date":"2025-03-17","close":3.12},{"date":"2025-03-18","close":2.87},{"date":"2025-03-19","close":3.06},{"date":"2025-03-20","close":3.0},{"date":"2025-03-21","close":2.92},{"date":"2025-03-24","close":3.2},{"date":"2025-03-25","close":3.04},{"date":"2025-03-26","close":2.68},{"date":"2025-03-27","close":2.54},{"date":"2025-03-28","close":2.32},{"date":"2025-03-31","close":2.3},{"date":"2025-04-01","close":2.46},{"date":"2025-04-02","close":2.65},{"date":"2025-04-03","close":2.31},{"date":"2025-04-04","close":2.1},{"date":"2025-04-07","close":2.23},{"date":"2025-04-08","close":2.11},{"date":"2025-04-09","close":2.46},{"date":"2025-04-10","close":2.22},{"date":"2025-04-11","close":2.42},{"date":"2025-04-14","close":2.44},{"date":"2025-04-15","close":2.32},{"date":"2025-04-16","close":2.325},{"date":"2025-04-17","close":2.37},{"date":"2025-04-21","close":2.34},{"date":"2025-04-22","close":2.74},{"date":"2025-04-23","close":2.86},{"date":"2025-04-24","close":3.0},{"date":"2025-04-25","close":3.08},{"date":"2025-04-28","close":3.06},{"date":"2025-04-29","close":3.08},{"date":"2025-04-30","close":2.85},{"date":"2025-05-01","close":3.115},{"date":"2025-05-02","close":3.16},{"date":"2025-05-05","close":2.98},{"date":"2025-05-06","close":3.04},{"date":"2025-05-07","close":3.02},{"date":"2025-05-08","close":3.12},{"date":"2025-05-09","close":2.98},{"date":"2025-05-12","close":3.15},{"date":"2025-05-13","close":3.43},{"date":"2025-05-14","close":3.31},{"date":"2025-05-15","close":3.17},{"date":"2025-05-16","close":3.86},{"date":"2025-05-19","close":3.81},{"date":"2025-05-20","close":3.78},{"date":"2025-05-21","close":3.505},{"date":"2025-05-22","close":3.57},{"date":"2025-05-23","close":3.47},{"date":"2025-05-27","close":3.57},{"date":"2025-05-28","close":3.35},{"date":"2025-05-29","close":3.25},{"date":"2025-05-30","close":3.12},{"date":"2025-06-02","close":3.25},{"date":"2025-06-03","close":3.435},{"date":"2025-06-04","close":3.74},{"date":"2025-06-05","close":3.53},{"date":"2025-06-06","close":3.9},{"date":"2025-06-09","close":4.14},{"date":"2025-06-10","close":4.06},{"date":"2025-06-11","close":4.08},{"date":"2025-06-12","close":3.84},{"date":"2025-06-13","close":3.72},{"date":"2025-06-16","close":3.93},{"date":"2025-06-17","close":3.68},{"date":"2025-06-18","close":3.81},{"date":"2025-06-20","close":3.79},{"date":"2025-06-23","close":3.53},{"date":"2025-06-24","close":3.85},{"date":"2025-06-25","close":3.85},{"date":"2025-06-26","close":4.19},{"date":"2025-06-27","close":4.26},{"date":"2025-06-30","close":4.78},{"date":"2025-07-01","close":4.9},{"date":"2025-07-02","close":5.68},{"date":"2025-07-03","close":6.05},{"date":"2025-07-07","close":5.79},{"date":"2025-07-08","close":6.03},{"date":"2025-07-09","close":6.26},{"date":"2025-07-10","close":6.24},{"date":"2025-07-11","close":5.87},{"date":"2025-07-14","close":6.03},{"date":"2025-07-15","close":5.97},{"date":"2025-07-16","close":6.27},{"date":"2025-07-17","close":6.42},{"date":"2025-07-18","close":6.36},{"date":"2025-07-21","close":6.25},{"date":"2025-07-22","close":6.94},{"date":"2025-07-23","close":6.68},{"date":"2025-07-24","close":6.65},{"date":"2025-07-25","close":6.47},{"date":"2025-07-28","close":6.16},{"date":"2025-07-29","close":5.68},{"date":"2025-07-30","close":5.45},{"date":"2025-07-31","close":5.46},{"date":"2025-08-01","close":4.93},{"date":"2025-08-04","close":5.19},{"date":"2025-08-05","close":5.01},{"date":"2025-08-06","close":5.21},{"date":"2025-08-07","close":4.87},{"date":"2025-08-08","close":4.75},{"date":"2025-08-11","close":4.76},{"date":"2025-08-12","close":4.72},{"date":"2025-08-13","close":4.9},{"date":"2025-08-14","close":5.32},{"date":"2025-08-15","close":5.21},{"date":"2025-08-18","close":6.05},{"date":"2025-08-19","close":5.76},{"date":"2025-08-20","close":5.95},{"date":"2025-08-21","close":5.9},{"date":"2025-08-22","close":6.38},{"date":"2025-08-25","close":6.64},{"date":"2025-08-26","close":7.12},{"date":"2025-08-27","close":6.99},{"date":"2025-08-28","close":7.02},{"date":"2025-08-29","close":7.64},{"date":"2025-09-02","close":8.32},{"date":"2025-09-03","close":8.11},{"date":"2025-09-04","close":7.4},{"date":"2025-09-05","close":7.52},{"date":"2025-09-08","close":7.72},{"date":"2025-09-09","close":9.22},{"date":"2025-09-10","close":10.25},{"date":"2025-09-11","close":9.97},{"date":"2025-09-12","close":10.85},{"date":"2025-09-15","close":10.85},{"date":"2025-09-16","close":11.51},{"date":"2025-09-17","close":12.38},{"date":"2025-09-18","close":11.85},{"date":"2025-09-19","close":12.28},{"date":"2025-09-22","close":13.96},{"date":"2025-09-23","close":14.15},{"date":"2025-09-24","close":14.14},{"date":"2025-09-25","close":11.66},{"date":"2025-09-26","close":11.47},{"date":"2025-09-29","close":12.65},{"date":"2025-09-30","close":12.59},{"date":"2025-10-01","close":12.6},{"date":"2025-10-02","close":13.81},{"date":"2025-10-03","close":14.7},{"date":"2025-10-06","close":15.34},{"date":"2025-10-07","close":15.75},{"date":"2025-10-08","close":17.6},{"date":"2025-10-09","close":17.99},{"date":"2025-10-10","close":16.97},{"date":"2025-10-13","close":20.34},{"date":"2025-10-14","close":20.89},{"date":"2025-10-15","close":21.03},{"date":"2025-10-16","close":18.72},{"date":"2025-10-17","close":18.76},{"date":"2025-10-20","close":19.91},{"date":"2025-10-21","close":18.075},{"date":"2025-10-22","close":16.11},{"date":"2025-10-23","close":17.255},{"date":"2025-10-24","close":20.66},{"date":"2025-10-27","close":20.54},{"date":"2025-10-28","close":19.96},{"date":"2025-10-29","close":19.59},{"date":"2025-10-30","close":19.07},{"date":"2025-10-31","close":18.65},{"date":"2025-11-03","close":22.76},{"date":"2025-11-04","close":22.51},{"date":"2025-11-05","close":24.71},{"date":"2025-11-06","close":21.71},{"date":"2025-11-07","close":20.69},{"date":"2025-11-10","close":19.65},{"date":"2025-11-11","close":18.67},{"date":"2025-11-12","close":17.38},{"date":"2025-11-13","close":14.93},{"date":"2025-11-14","close":14.36},{"date":"2025-11-17","close":14.35},{"date":"2025-11-18","close":14.58},{"date":"2025-11-19","close":14.62},{"date":"2025-11-20","close":14.56},{"date":"2025-11-21","close":14.15},{"date":"2025-11-24","close":16.71},{"date":"2025-11-25","close":17.52},{"date":"2025-11-26","close":19.15},{"date":"2025-11-28","close":20.35},{"date":"2025-12-01","close":19.69},{"date":"2025-12-02","close":17.64},{"date":"2025-12-03","close":18.63},{"date":"2025-12-04","close":19.83},{"date":"2025-12-05","close":19.28},{"date":"2025-12-08","close":19.48},{"date":"2025-12-09","close":19.56},{"date":"2025-12-10","close":18.48},{"date":"2025-12-11","close":18.88},{"date":"2025-12-12","close":17.05},{"date":"2025-12-15","close":14.74},{"date":"2025-12-16","close":14.99},{"date":"2025-12-17","close":14.39},{"date":"2025-12-18","close":15.15},{"date":"2025-12-19","close":16.21},{"date":"2025-12-22","close":16.34},{"date":"2025-12-23","close":15.91},{"date":"2025-12-24","close":16.22},{"date":"2025-12-26","close":15.19},{"date":"2025-12-29","close":15.08},{"date":"2025-12-30","close":14.59},{"date":"2025-12-31","close":14.76},{"date":"2026-01-02","close":16.2},{"date":"2026-01-05","close":18.16},{"date":"2026-01-06","close":17.54},{"date":"2026-01-07","close":16.08},{"date":"2026-01-08","close":16.55},{"date":"2026-01-09","close":16.63},{"date":"2026-01-12","close":17.68},{"date":"2026-01-13","close":18.25},{"date":"2026-01-14","close":18.13},{"date":"2026-01-15","close":17.52},{"date":"2026-01-16","close":18.8},{"date":"2026-01-20","close":17.92},{"date":"2026-01-21","close":17.72},{"date":"2026-01-22","close":17.39},{"date":"2026-01-23","close":17.57},{"date":"2026-01-26","close":16.49},{"date":"2026-01-27","close":18.75},{"date":"2026-01-28","close":18.97},{"date":"2026-01-29","close":17.7},{"date":"2026-01-30","close":15.96},{"date":"2026-02-02","close":15.81},{"date":"2026-02-03","close":16.26},{"date":"2026-02-04","close":14.25},{"date":"2026-02-05","close":12.7},{"date":"2026-02-06","close":14.73},{"date":"2026-02-09","close":16.76},{"date":"2026-02-10","close":17.1},{"date":"2026-02-11","close":16.28},{"date":"2026-02-12","close":16.1},{"date":"2026-02-13","close":16.42},{"date":"2026-02-17","close":15.64},{"date":"2026-02-18","close":15.42},{"date":"2026-02-19","close":15.8},{"date":"2026-02-20","close":14.65},{"date":"2026-02-23","close":15.22},{"date":"2026-02-24","close":17.12},{"date":"2026-02-25","close":16.61},{"date":"2026-02-26","close":16.48},{"date":"2026-02-27","close":15.6},{"date":"2026-03-02","close":15.76},{"date":"2026-03-03","close":14.71},{"date":"2026-03-04","close":16.04},{"date":"2026-03-05","close":15.15},{"date":"2026-03-06","close":13.62},{"date":"2026-03-09","close":14.31},{"date":"2026-03-10","close":13.96},{"date":"2026-03-11","close":14.11},{"date":"2026-03-12","close":13.71},{"date":"2026-03-13","close":14.08},{"date":"2026-03-16","close":15.14},{"date":"2026-03-17","close":15.09},{"date":"2026-03-18","close":14.67},{"date":"2026-03-19","close":14.64},{"date":"2026-03-20","close":14.01},{"date":"2026-03-23","close":14.89},{"date":"2026-03-24","close":14.88},{"date":"2026-03-25","close":15.88},{"date":"2026-03-26","close":14.35},{"date":"2026-03-27","close":13.745},{"date":"2026-03-30","close":12.015},{"date":"2026-03-31","close":12.87},{"date":"2026-04-01","close":12.64},{"date":"2026-04-02","close":12.82},{"date":"2026-04-06","close":13.35},{"date":"2026-04-07","close":14.01},{"date":"2026-04-08","close":15.42},{"date":"2026-04-09","close":16.36},{"date":"2026-04-10","close":16.53},{"date":"2026-04-13","close":17.76},{"date":"2026-04-14","close":18.45},{"date":"2026-04-15","close":18.0},{"date":"2026-04-16","close":17.34},{"date":"2026-04-17","close":19.37},{"date":"2026-04-20","close":19.29},{"date":"2026-04-21","close":18.04},{"date":"2026-04-22","close":19.44},{"date":"2026-04-23","close":18.69},{"date":"2026-04-24","close":18.2},{"date":"2026-04-27","close":18.16},{"date":"2026-04-28","close":17.26},{"date":"2026-04-29","close":16.92},{"date":"2026-04-30","close":17.74},{"date":"2026-05-01","close":17.04},{"date":"2026-05-04","close":17.89},{"date":"2026-05-05","close":22.1},{"date":"2026-05-06","close":21.91},{"date":"2026-05-07","close":20.685},{"date":"2026-05-08","close":20.55},{"date":"2026-05-11","close":20.28},{"date":"2026-05-12","close":20.06},{"date":"2026-05-13","close":21.24},{"date":"2026-05-14","close":22.29},{"date":"2026-05-15","close":20.33},{"date":"2026-05-18","close":19.12},{"date":"2026-05-19","close":18.8},{"date":"2026-05-20","close":19.48},{"date":"2026-05-21","close":21.52},{"date":"2026-05-22","close":21.97},{"date":"2026-05-26","close":23.02},{"date":"2026-05-27","close":25.16},{"date":"2026-05-28","close":24.59},{"date":"2026-05-29","close":23.65},{"date":"2026-06-01","close":24.01},{"date":"2026-06-02","close":26.29},{"date":"2026-06-03","close":26.24},{"date":"2026-06-04","close":25.55},{"date":"2026-06-05","close":22.45},{"date":"2026-06-08","close":24.29},{"date":"2026-06-09","close":23.035},{"date":"2026-06-10","close":21.02},{"date":"2026-06-11","close":22.63},{"date":"2026-06-12","close":24.5},{"date":"2026-06-15","close":26.03},{"date":"2026-06-16","close":26.21},{"date":"2026-06-17","close":26.35},{"date":"2026-06-18","close":29.18},{"date":"2026-06-22","close":28.14},{"date":"2026-06-23","close":27.64},{"date":"2026-06-24","close":26.22},{"date":"2026-06-25","close":25.68},{"date":"2026-06-26","close":25.94},{"date":"2026-06-29","close":24.83},{"date":"2026-06-30","close":24.5},{"date":"2026-07-01","close":22.84},{"date":"2026-07-02","close":20.04},{"date":"2026-07-06","close":21.73},{"date":"2026-07-07","close":20.47},{"date":"2026-07-08","close":21.85},{"date":"2026-07-09","close":23.26},{"date":"2026-07-10","close":22.11},{"date":"2026-07-13","close":20.085},{"date":"2026-07-14","close":19.87},{"date":"2026-07-15","close":19.87},{"date":"2026-07-16","close":17.72},{"date":"2026-07-17","close":17.56},{"date":"2026-07-20","close":20.54},{"date":"2026-07-21","close":22.89},{"date":"2026-07-22","close":24.46},{"date":"2026-07-23","close":25.82},{"date":"2026-07-24","close":23.15},{"date":"2026-07-27","close":21.65},{"date":"2026-07-28","close":20.42},{"date":"2026-07-29","close":17.69},{"date":"2026-07-30","close":22.655},{"date":"2026-07-31","close":22.32},{"date":"2026-08-03","close":24.16},{"date":"2026-08-04","close":20.38},{"date":"2026-08-05","close":18.71},{"date":"2026-08-06","close":18.21},{"date":"2026-08-07","close":17.18},{"date":"2026-08-10","close":16.33},{"date":"2026-08-11","close":17.21},{"date":"2026-08-12","close":17.87},{"date":"2026-08-13","close":16.62},{"date":"2026-08-14","close":17.855},{"date":"2026-08-17","close":18.5},{"date":"2026-08-18","close":16.095},{"date":"2026-08-19","close":15.89},{"date":"2026-08-20","close":17.21},{"date":"2026-08-21","close":15.765},{"date":"2026-08-24","close":15.36},{"date":"2026-08-25","close":16.31},{"date":"2026-08-26","close":16.02},{"date":"2026-08-27","close":16.77},{"date":"2026-08-28","close":15.17},{"date":"2026-08-31","close":15.5},{"date":"2026-09-01","close":14.61},{"date":"2026-09-02","close":15.18},{"date":"2026-09-03","close":17.37},{"date":"2026-09-04","close":17.74},{"date":"2026-09-08","close":18.51},{"date":"2026-09-09","close":16.9},{"date":"2026-09-10","close":15.94},{"date":"2026-09-11","close":16.85},{"date":"2026-09-14","close":15.635},{"date":"2026-09-15","close":15.09},{"date":"2026-09-16","close":16.72},{"date":"2026-09-17","close":16.94},{"date":"2026-09-18","close":18.34},{"date":"2026-09-21","close":18.9},{"date":"2026-09-22","close":19.09},{"date":"2026-09-23","close":18.35},{"date":"2026-09-24","close":18.1},{"date":"2026-09-25","close":17.73},{"date":"2026-09-28","close":16.74},{"date":"2026-09-29","close":16.51},{"date":"2026-09-30","close":15.825},{"date":"2026-10-01","close":15.46},{"date":"2026-10-02","close":15.71},{"date":"2026-10-05","close":15.48},{"date":"2026-10-06","close":15.5},{"date":"2026-10-07","close":14.56},{"date":"2026-10-08","close":13.5},{"date":"2026-10-09","close":13.52},{"date":"2026-10-12","close":13.0},{"date":"2026-10-13","close":11.34},{"date":"2026-10-14","close":9.94},{"date":"2026-10-15","close":10.04},{"date":"2026-10-16","close":8.98},{"date":"2026-10-19","close":8.94},{"date":"2026-10-20","close":8.88},{"date":"2026-10-21","close":9.13},{"date":"2026-10-22","close":8.32},{"date":"2026-10-23","close":7.94}],"chart_data":[{"date":"2024-10-24","open":5.27,"high":5.59,"low":5.25,"close":5.59,"volume":10141456,"rsi_14":71.68,"sma_20":4.4,"sma_60":3.85,"sma_120":4.23},{"date":"2024-10-25","open":5.59,"high":5.6,"low":5.35,"close":5.46,"volume":9565267,"rsi_14":70.75,"sma_20":4.47,"sma_60":3.86,"sma_120":4.24},{"date":"2024-10-28","open":5.64,"high":5.81,"low":5.55,"close":5.66,"volume":10066729,"rsi_14":73.55,"sma_20":4.56,"sma_60":3.88,"sma_120":4.26},{"date":"2024-10-29","open":5.81,"high":5.85,"low":5.33,"close":5.39,"volume":11562016,"rsi_14":71.95,"sma_20":4.65,"sma_60":3.91,"sma_120":4.27},{"date":"2024-10-30","open":5.07,"high":5.43,"low":5.0,"close":5.28,"volume":8203205,"rsi_14":71.76,"sma_20":4.72,"sma_60":3.93,"sma_120":4.28},{"date":"2024-10-31","open":5.01,"high":5.07,"low":4.77,"close":4.93,"volume":10687741,"rsi_14":60.48,"sma_20":4.78,"sma_60":3.95,"sma_120":4.29},{"date":"2024-11-01","open":5.09,"high":5.32,"low":4.87,"close":5.25,"volume":12921824,"rsi_14":62.5,"sma_20":4.83,"sma_60":3.96,"sma_120":4.3},{"date":"2024-11-04","open":5.11,"high":5.33,"low":4.98,"close":5.04,"volume":11378540,"rsi_14":58.53,"sma_20":4.89,"sma_60":3.98,"sma_120":4.31},{"date":"2024-11-05","open":5.19,"high":5.65,"low":5.16,"close":5.32,"volume":10630385,"rsi_14":54.4,"sma_20":4.95,"sma_60":4.0,"sma_120":4.32},{"date":"2024-11-06","open":6.1,"high":7.0,"low":5.97,"close":6.97,"volume":28357642,"rsi_14":71.59,"sma_20":5.11,"sma_60":4.05,"sma_120":4.35},{"date":"2024-11-07","open":6.67,"high":7.09,"low":6.42,"close":6.95,"volume":19742870,"rsi_14":70.41,"sma_20":5.28,"sma_60":4.11,"sma_120":4.37},{"date":"2024-11-08","open":6.92,"high":7.2,"low":6.5,"close":7.16,"volume":13830078,"rsi_14":69.14,"sma_20":5.43,"sma_60":4.16,"sma_120":4.4},{"date":"2024-11-11","open":7.48,"high":7.77,"low":7.07,"close":7.43,"volume":22539148,"rsi_14":70.1,"sma_20":5.58,"sma_60":4.22,"sma_120":4.43},{"date":"2024-11-12","open":6.84,"high":7.57,"low":6.78,"close":7.35,"volume":11107431,"rsi_14":74.28,"sma_20":5.73,"sma_60":4.28,"sma_120":4.45},{"date":"2024-11-13","open":7.4,"high":7.75,"low":6.62,"close":6.62,"volume":11548443,"rsi_14":60.73,"sma_20":5.81,"sma_60":4.32,"sma_120":4.48},{"date":"2024-11-14","open":6.73,"high":7.03,"low":6.33,"close":6.42,"volume":8557492,"rsi_14":59.8,"sma_20":5.89,"sma_60":4.36,"sma_120":4.5},{"date":"2024-11-15","open":6.59,"high":6.67,"low":6.27,"close":6.63,"volume":5921416,"rsi_14":59.88,"sma_20":5.97,"sma_60":4.41,"sma_120":4.52},{"date":"2024-11-18","open":6.52,"high":7.05,"low":6.44,"close":6.53,"volume":5776187,"rsi_14":62.03,"sma_20":6.03,"sma_60":4.45,"sma_120":4.54},{"date":"2024-11-19","open":6.46,"high":6.74,"low":6.33,"close":6.68,"volume":5139831,"rsi_14":64.64,"sma_20":6.09,"sma_60":4.5,"sma_120":4.57},{"date":"2024-11-20","open":6.86,"high":7.0,"low":6.32,"close":6.51,"volume":10560818,"rsi_14":67.17,"sma_20":6.16,"sma_60":4.54,"sma_120":4.59},{"date":"2024-11-21","open":6.88,"high":7.05,"low":6.03,"close":6.19,"volume":10170492,"rsi_14":60.22,"sma_20":6.19,"sma_60":4.59,"sma_120":4.61},{"date":"2024-11-22","open":6.03,"high":6.99,"low":5.85,"close":6.78,"volume":9446202,"rsi_14":67.47,"sma_20":6.25,"sma_60":4.64,"sma_120":4.64},{"date":"2024-11-25","open":6.91,"high":6.92,"low":6.21,"close":6.45,"volume":8853697,"rsi_14":61.23,"sma_20":6.29,"sma_60":4.69,"sma_120":4.66},{"date":"2024-11-26","open":6.17,"high":6.23,"low":5.61,"close":5.63,"volume":9376635,"rsi_14":34.05,"sma_20":6.31,"sma_60":4.73,"sma_120":4.67},{"date":"2024-11-27","open":5.7,"high":6.45,"low":5.67,"close":6.45,"volume":9453118,"rsi_14":45.0,"sma_20":6.36,"sma_60":4.79,"sma_120":4.69},{"date":"2024-11-29","open":6.55,"high":7.29,"low":6.55,"close":6.7,"volume":9483482,"rsi_14":45.44,"sma_20":6.45,"sma_60":4.85,"sma_120":4.71},{"date":"2024-12-02","open":6.67,"high":6.75,"low":6.14,"close":6.3,"volume":9477369,"rsi_14":39.07,"sma_20":6.51,"sma_60":4.91,"sma_120":4.73},{"date":"2024-12-03","open":6.05,"high":6.45,"low":5.96,"close":6.19,"volume":7324140,"rsi_14":38.85,"sma_20":6.56,"sma_60":4.96,"sma_120":4.74},{"date":"2024-12-04","open":6.34,"high":6.91,"low":6.22,"close":6.85,"volume":9351417,"rsi_14":52.24,"sma_20":6.64,"sma_60":5.03,"sma_120":4.76},{"date":"2024-12-05","open":7.22,"high":7.53,"low":6.86,"close":6.89,"volume":13270459,"rsi_14":54.73,"sma_20":6.64,"sma_60":5.09,"sma_120":4.77},{"date":"2024-12-06","open":7.0,"high":7.49,"low":6.98,"close":7.11,"volume":15272886,"rsi_14":54.82,"sma_20":6.64,"sma_60":5.16,"sma_120":4.79},{"date":"2024-12-09","open":7.05,"high":7.1,"low":6.35,"close":6.38,"volume":9980527,"rsi_14":48.66,"sma_20":6.6,"sma_60":5.21,"sma_120":4.8},{"date":"2024-12-10","open":6.52,"high":6.58,"low":6.12,"close":6.13,"volume":6935166,"rsi_14":45.18,"sma_20":6.54,"sma_60":5.26,"sma_120":4.81},{"date":"2024-12-11","open":6.3,"high":6.53,"low":6.18,"close":6.46,"volume":8094495,"rsi_14":49.57,"sma_20":6.5,"sma_60":5.32,"sma_120":4.82},{"date":"2024-12-12","open":6.47,"high":6.89,"low":6.28,"close":6.49,"volume":10926771,"rsi_14":52.69,"sma_20":6.49,"sma_60":5.38,"sma_120":4.84},{"date":"2024-12-13","open":6.41,"high":6.5,"low":6.06,"close":6.13,"volume":8377487,"rsi_14":43.93,"sma_20":6.47,"sma_60":5.43,"sma_120":4.86},{"date":"2024-12-16","open":6.21,"high":7.67,"low":6.14,"close":7.39,"volume":23025991,"rsi_14":57.48,"sma_20":6.51,"sma_60":5.51,"sma_120":4.88},{"date":"2024-12-17","open":7.46,"high":7.56,"low":7.08,"close":7.23,"volume":12538057,"rsi_14":64.23,"sma_20":6.55,"sma_60":5.58,"sma_120":4.91},{"date":"2024-12-18","open":7.19,"high":7.31,"low":6.11,"close":6.29,"volume":13264674,"rsi_14":48.61,"sma_20":6.53,"sma_60":5.63,"sma_120":4.93},{"date":"2024-12-19","open":6.53,"high":6.63,"low":5.7,"close":5.74,"volume":10619932,"rsi_14":42.05,"sma_20":6.49,"sma_60":5.66,"sma_120":4.94},{"date":"2024-12-20","open":5.56,"high":5.94,"low":5.48,"close":5.73,"volume":14877925,"rsi_14":44.96,"sma_20":6.47,"sma_60":5.69,"sma_120":4.95},{"date":"2024-12-23","open":5.71,"high":5.72,"low":5.19,"close":5.21,"volume":10155330,"rsi_14":41.91,"sma_20":6.39,"sma_60":5.7,"sma_120":4.95},{"date":"2024-12-24","open":5.33,"high":5.58,"low":5.23,"close":5.5,"volume":5741343,"rsi_14":38.14,"sma_20":6.34,"sma_60":5.73,"sma_120":4.96},{"date":"2024-12-26","open":5.38,"high":5.45,"low":5.25,"close":5.26,"volume":5921087,"rsi_14":36.16,"sma_20":6.32,"sma_60":5.76,"sma_120":4.96},{"date":"2024-12-27","open":5.23,"high":5.41,"low":4.83,"close":4.86,"volume":9866204,"rsi_14":31.47,"sma_20":6.24,"sma_60":5.78,"sma_120":4.97},{"date":"2024-12-30","open":4.69,"high":4.81,"low":4.51,"close":4.66,"volume":10026894,"rsi_14":34.48,"sma_20":6.14,"sma_60":5.79,"sma_120":4.97},{"date":"2024-12-31","open":4.84,"high":4.87,"low":4.51,"close":4.64,"volume":9125864,"rsi_14":35.97,"sma_20":6.06,"sma_60":5.8,"sma_120":4.97},{"date":"2025-01-02","open":4.84,"high":5.04,"low":4.67,"close":4.83,"volume":7396308,"rsi_14":34.24,"sma_20":5.99,"sma_60":5.81,"sma_120":4.97},{"date":"2025-01-03","open":4.9,"high":5.58,"low":4.86,"close":5.57,"volume":9916002,"rsi_14":42.18,"sma_20":5.92,"sma_60":5.84,"sma_120":4.97},{"date":"2025-01-06","open":5.74,"high":5.97,"low":5.5,"close":5.85,"volume":8576522,"rsi_14":47.59,"sma_20":5.87,"sma_60":5.87,"sma_120":4.96},{"date":"2025-01-07","open":5.83,"high":5.83,"low":5.2,"close":5.39,"volume":6358179,"rsi_14":30.0,"sma_20":5.79,"sma_60":5.9,"sma_120":4.95},{"date":"2025-01-08","open":5.25,"high":5.3,"low":4.95,"close":5.05,"volume":5836006,"rsi_14":28.96,"sma_20":5.72,"sma_60":5.92,"sma_120":4.94},{"date":"2025-01-10","open":4.96,"high":5.04,"low":4.75,"close":4.98,"volume":8810459,"rsi_14":34.8,"sma_20":5.66,"sma_60":5.93,"sma_120":4.93},{"date":"2025-01-13","open":4.71,"high":4.83,"low":4.59,"close":4.81,"volume":9508442,"rsi_14":38.17,"sma_20":5.58,"sma_60":5.94,"sma_120":4.92},{"date":"2025-01-14","open":5.1,"high":5.24,"low":4.88,"close":4.95,"volume":6852414,"rsi_14":40.39,"sma_20":5.5,"sma_60":5.93,"sma_120":4.91},{"date":"2025-01-15","open":5.25,"high":5.41,"low":5.07,"close":5.24,"volume":6319954,"rsi_14":50.39,"sma_20":5.46,"sma_60":5.94,"sma_120":4.9},{"date":"2025-01-16","open":5.21,"high":5.45,"low":5.15,"close":5.2,"volume":6461298,"rsi_14":45.81,"sma_20":5.35,"sma_60":5.95,"sma_120":4.9},{"date":"2025-01-17","open":5.5,"high":5.71,"low":5.35,"close":5.43,"volume":8574208,"rsi_14":52.38,"sma_20":5.26,"sma_60":5.95,"sma_120":4.9},{"date":"2025-01-21","open":5.45,"high":5.55,"low":5.04,"close":5.39,"volume":10177948,"rsi_14":58.26,"sma_20":5.21,"sma_60":5.94,"sma_120":4.9},{"date":"2025-01-22","open":5.38,"high":5.62,"low":5.15,"close":5.51,"volume":9685525,"rsi_14":63.58,"sma_20":5.2,"sma_60":5.95,"sma_120":4.9},{"date":"2025-01-23","open":5.32,"high":5.8,"low":5.31,"close":5.53,"volume":9499293,"rsi_14":64.22,"sma_20":5.19,"sma_60":5.95,"sma_120":4.9},{"date":"2025-01-24","open":5.68,"high":6.41,"low":5.61,"close":5.9,"volume":17478646,"rsi_14":66.16,"sma_20":5.23,"sma_60":5.96,"sma_120":4.91},{"date":"2025-01-27","open":5.43,"high":5.44,"low":4.1,"close":4.51,"volume":30563745,"rsi_14":36.62,"sma_20":5.18,"sma_60":5.94,"sma_120":4.91},{"date":"2025-01-28","open":4.7,"high":4.75,"low":4.26,"close":4.49,"volume":13441725,"rsi_14":31.62,"sma_20":5.14,"sma_60":5.92,"sma_120":4.91},{"date":"2025-01-29","open":4.43,"high":4.61,"low":4.38,"close":4.5,"volume":17217950,"rsi_14":36.31,"sma_20":5.12,"sma_60":5.91,"sma_120":4.92},{"date":"2025-01-30","open":4.6,"high":4.87,"low":4.59,"close":4.7,"volume":12990332,"rsi_14":44.37,"sma_20":5.12,"sma_60":5.91,"sma_120":4.93},{"date":"2025-01-31","open":5.6,"high":6.29,"low":5.5,"close":5.73,"volume":43243879,"rsi_14":59.21,"sma_20":5.18,"sma_60":5.91,"sma_120":4.94},{"date":"2025-02-03","open":5.23,"high":6.04,"low":5.12,"close":5.82,"volume":15682586,"rsi_14":62.66,"sma_20":5.23,"sma_60":5.93,"sma_120":4.95},{"date":"2025-02-04","open":5.77,"high":5.9,"low":5.6,"close":5.81,"volume":7186451,"rsi_14":61.14,"sma_20":5.24,"sma_60":5.93,"sma_120":4.97},{"date":"2025-02-05","open":5.89,"high":6.05,"low":5.65,"close":5.71,"volume":8839113,"rsi_14":56.4,"sma_20":5.23,"sma_60":5.91,"sma_120":4.98},{"date":"2025-02-06","open":5.81,"high":6.37,"low":5.71,"close":5.89,"volume":18258935,"rsi_14":59.06,"sma_20":5.26,"sma_60":5.9,"sma_120":5.0},{"date":"2025-02-07","open":6.07,"high":6.45,"low":5.87,"close":5.97,"volume":10873489,"rsi_14":57.38,"sma_20":5.3,"sma_60":5.88,"sma_120":5.02},{"date":"2025-02-10","open":6.08,"high":6.15,"low":5.91,"close":5.96,"volume":10952196,"rsi_14":57.85,"sma_20":5.35,"sma_60":5.85,"sma_120":5.04},{"date":"2025-02-11","open":5.9,"high":6.17,"low":5.67,"close":5.7,"volume":8375094,"rsi_14":52.52,"sma_20":5.4,"sma_60":5.82,"sma_120":5.05},{"date":"2025-02-12","open":5.53,"high":5.93,"low":5.53,"close":5.78,"volume":6938209,"rsi_14":53.26,"sma_20":5.44,"sma_60":5.81,"sma_120":5.07},{"date":"2025-02-13","open":5.78,"high":6.0,"low":5.56,"close":5.98,"volume":6628950,"rsi_14":51.09,"sma_20":5.48,"sma_60":5.8,"sma_120":5.08},{"date":"2025-02-14","open":5.99,"high":6.17,"low":5.97,"close":6.06,"volume":6766686,"rsi_14":82.98,"sma_20":5.52,"sma_60":5.79,"sma_120":5.1},{"date":"2025-02-18","open":6.09,"high":6.22,"low":5.85,"close":5.9,"volume":9133038,"rsi_14":78.31,"sma_20":5.54,"sma_60":5.78,"sma_120":5.12},{"date":"2025-02-19","open":5.92,"high":6.33,"low":5.92,"close":6.02,"volume":8439181,"rsi_14":79.23,"sma_20":5.57,"sma_60":5.77,"sma_120":5.13},{"date":"2025-02-20","open":6.05,"high":6.17,"low":5.81,"close":6.08,"volume":8575643,"rsi_14":78.05,"sma_20":5.6,"sma_60":5.76,"sma_120":5.15},{"date":"2025-02-21","open":6.18,"high":6.43,"low":5.47,"close":5.49,"volume":16653374,"rsi_14":44.06,"sma_20":5.6,"sma_60":5.75,"sma_120":5.17},{"date":"2025-02-24","open":5.61,"high":5.62,"low":4.75,"close":4.97,"volume":18956171,"rsi_14":32.59,"sma_20":5.55,"sma_60":5.72,"sma_120":5.18},{"date":"2025-02-25","open":4.64,"high":4.75,"low":3.84,"close":4.1,"volume":41009463,"rsi_14":24.17,"sma_20":5.53,"sma_60":5.68,"sma_120":5.19},{"date":"2025-02-26","open":4.04,"high":4.33,"low":3.97,"close":4.18,"volume":20917968,"rsi_14":26.64,"sma_20":5.52,"sma_60":5.66,"sma_120":5.19},{"date":"2025-02-27","open":4.53,"high":4.88,"low":3.94,"close":3.97,"volume":30367525,"rsi_14":21.0,"sma_20":5.49,"sma_60":5.62,"sma_120":5.2},{"date":"2025-02-28","open":3.97,"high":4.12,"low":3.87,"close":4.08,"volume":39086850,"rsi_14":21.71,"sma_20":5.46,"sma_60":5.57,"sma_120":5.21},{"date":"2025-03-03","open":4.51,"high":4.6,"low":3.81,"close":3.85,"volume":23737106,"rsi_14":20.37,"sma_20":5.37,"sma_60":5.53,"sma_120":5.22},{"date":"2025-03-04","open":3.65,"high":3.96,"low":3.31,"close":3.75,"volume":16561867,"rsi_14":21.32,"sma_20":5.26,"sma_60":5.49,"sma_120":5.23},{"date":"2025-03-05","open":3.83,"high":4.16,"low":3.78,"close":4.16,"volume":12526221,"rsi_14":28.28,"sma_20":5.18,"sma_60":5.45,"sma_120":5.24},{"date":"2025-03-06","open":3.88,"high":4.03,"low":3.73,"close":3.79,"volume":12531456,"rsi_14":21.92,"sma_20":5.08,"sma_60":5.4,"sma_120":5.24},{"date":"2025-03-07","open":3.76,"high":3.95,"low":3.64,"close":3.89,"volume":10654640,"rsi_14":22.32,"sma_20":4.98,"sma_60":5.34,"sma_120":5.25},{"date":"2025-03-10","open":3.64,"high":3.69,"low":2.99,"close":3.08,"volume":15040334,"rsi_14":19.15,"sma_20":4.84,"sma_60":5.29,"sma_120":5.25},{"date":"2025-03-11","open":3.06,"high":3.25,"low":2.87,"close":3.18,"volume":13499836,"rsi_14":18.79,"sma_20":4.7,"sma_60":5.24,"sma_120":5.25},{"date":"2025-03-12","open":3.33,"high":3.43,"low":3.07,"close":3.2,"volume":11224891,"rsi_14":18.07,"sma_20":4.58,"sma_60":5.18,"sma_120":5.25},{"date":"2025-03-13","open":3.12,"high":3.2,"low":2.96,"close":3.03,"volume":11321633,"rsi_14":19.93,"sma_20":4.44,"sma_60":5.13,"sma_120":5.25},{"date":"2025-03-14","open":3.08,"high":3.15,"low":2.94,"close":3.04,"volume":15940614,"rsi_14":23.08,"sma_20":4.29,"sma_60":5.07,"sma_120":5.25},{"date":"2025-03-17","open":3.01,"high":3.19,"low":2.92,"close":3.12,"volume":16305359,"rsi_14":32.44,"sma_20":4.14,"sma_60":5.0,"sma_120":5.26},{"date":"2025-03-18","open":3.02,"high":3.06,"low":2.86,"close":2.87,"volume":11283888,"rsi_14":27.99,"sma_20":3.99,"sma_60":4.93,"sma_120":5.26},{"date":"2025-03-19","open":2.89,"high":3.17,"low":2.88,"close":3.06,"volume":11937784,"rsi_14":34.58,"sma_20":3.84,"sma_60":4.88,"sma_120":5.25},{"date":"2025-03-20","open":2.97,"high":3.11,"low":2.92,"close":3.0,"volume":13446620,"rsi_14":31.38,"sma_20":3.69,"sma_60":4.83,"sma_120":5.25},{"date":"2025-03-21","open":2.91,"high":2.96,"low":2.84,"close":2.92,"volume":13746150,"rsi_14":33.09,"sma_20":3.56,"sma_60":4.78,"sma_120":5.24},{"date":"2025-03-24","open":3.04,"high":3.22,"low":3.02,"close":3.2,"volume":16218291,"rsi_14":40.61,"sma_20":3.47,"sma_60":4.75,"sma_120":5.23},{"date":"2025-03-25","open":3.19,"high":3.19,"low":2.96,"close":3.04,"volume":10453751,"rsi_14":29.1,"sma_20":3.42,"sma_60":4.71,"sma_120":5.22},{"date":"2025-03-26","open":3.02,"high":3.03,"low":2.58,"close":2.68,"volume":13285007,"rsi_14":29.21,"sma_20":3.35,"sma_60":4.67,"sma_120":5.21},{"date":"2025-03-27","open":2.63,"high":2.68,"low":2.52,"close":2.54,"volume":8037718,"rsi_14":25.09,"sma_20":3.27,"sma_60":4.63,"sma_120":5.2},{"date":"2025-03-28","open":2.55,"high":2.55,"low":2.28,"close":2.32,"volume":9909463,"rsi_14":32.08,"sma_20":3.19,"sma_60":4.59,"sma_120":5.19},{"date":"2025-03-31","open":2.27,"high":2.31,"low":2.18,"close":2.3,"volume":6795433,"rsi_14":28.43,"sma_20":3.11,"sma_60":4.55,"sma_120":5.17},{"date":"2025-04-01","open":2.31,"high":2.49,"low":2.21,"close":2.46,"volume":9701537,"rsi_14":33.03,"sma_20":3.04,"sma_60":4.51,"sma_120":5.16},{"date":"2025-04-02","open":2.38,"high":2.65,"low":2.35,"close":2.65,"volume":13161841,"rsi_14":41.36,"sma_20":2.97,"sma_60":4.46,"sma_120":5.15},{"date":"2025-04-03","open":2.33,"high":2.44,"low":2.27,"close":2.31,"volume":9602313,"rsi_14":35.57,"sma_20":2.89,"sma_60":4.4,"sma_120":5.14},{"date":"2025-04-04","open":2.25,"high":2.3,"low":1.86,"close":2.1,"volume":20714830,"rsi_14":30.83,"sma_20":2.81,"sma_60":4.35,"sma_120":5.13},{"date":"2025-04-07","open":1.89,"high":2.4,"low":1.86,"close":2.23,"volume":24656933,"rsi_14":37.4,"sma_20":2.76,"sma_60":4.3,"sma_120":5.11},{"date":"2025-04-08","open":2.38,"high":2.39,"low":2.09,"close":2.11,"volume":10292838,"rsi_14":30.77,"sma_20":2.71,"sma_60":4.25,"sma_120":5.09},{"date":"2025-04-09","open":2.05,"high":2.58,"low":2.03,"close":2.46,"volume":16867143,"rsi_14":40.22,"sma_20":2.67,"sma_60":4.21,"sma_120":5.07},{"date":"2025-04-10","open":2.34,"high":2.4,"low":2.12,"close":2.22,"volume":10114631,"rsi_14":38.01,"sma_20":2.63,"sma_60":4.17,"sma_120":5.05},{"date":"2025-04-11","open":2.21,"high":2.46,"low":2.2,"close":2.42,"volume":7381235,"rsi_14":36.27,"sma_20":2.6,"sma_60":4.12,"sma_120":5.03},{"date":"2025-04-14","open":2.52,"high":2.54,"low":2.39,"close":2.44,"volume":6014915,"rsi_14":38.89,"sma_20":2.57,"sma_60":4.08,"sma_120":5.01},{"date":"2025-04-15","open":2.46,"high":2.51,"low":2.2,"close":2.32,"volume":7576485,"rsi_14":42.68,"sma_20":2.54,"sma_60":4.02,"sma_120":4.99},{"date":"2025-04-16","open":2.22,"high":2.36,"low":2.22,"close":2.33,"volume":7444684,"rsi_14":45.38,"sma_20":2.5,"sma_60":3.97,"sma_120":4.96},{"date":"2025-04-17","open":2.34,"high":2.38,"low":2.25,"close":2.37,"volume":5680917,"rsi_14":51.16,"sma_20":2.47,"sma_60":3.92,"sma_120":4.94},{"date":"2025-04-21","open":2.37,"high":2.45,"low":2.32,"close":2.34,"volume":8681581,"rsi_14":50.93,"sma_20":2.44,"sma_60":3.87,"sma_120":4.91},{"date":"2025-04-22","open":2.45,"high":2.8,"low":2.44,"close":2.74,"volume":22104191,"rsi_14":55.83,"sma_20":2.42,"sma_60":3.82,"sma_120":4.89},{"date":"2025-04-23","open":2.92,"high":2.99,"low":2.81,"close":2.86,"volume":17254181,"rsi_14":54.51,"sma_20":2.41,"sma_60":3.79,"sma_120":4.86},{"date":"2025-04-24","open":2.87,"high":3.06,"low":2.81,"close":3.0,"volume":16355949,"rsi_14":66.2,"sma_20":2.43,"sma_60":3.76,"sma_120":4.84},{"date":"2025-04-25","open":3.02,"high":3.17,"low":2.98,"close":3.08,"volume":11985370,"rsi_14":74.5,"sma_20":2.45,"sma_60":3.74,"sma_120":4.82},{"date":"2025-04-28","open":3.09,"high":3.11,"low":2.93,"close":3.06,"volume":13905850,"rsi_14":71.96,"sma_20":2.49,"sma_60":3.71,"sma_120":4.81},{"date":"2025-04-29","open":3.03,"high":3.15,"low":2.96,"close":3.08,"volume":11783668,"rsi_14":77.09,"sma_20":2.53,"sma_60":3.67,"sma_120":4.79},{"date":"2025-04-30","open":2.95,"high":2.97,"low":2.77,"close":2.85,"volume":8009165,"rsi_14":61.68,"sma_20":2.55,"sma_60":3.62,"sma_120":4.77},{"date":"2025-05-01","open":2.98,"high":3.16,"low":2.91,"close":3.12,"volume":9013734,"rsi_14":76.4,"sma_20":2.57,"sma_60":3.57,"sma_120":4.75},{"date":"2025-05-02","open":3.2,"high":3.3,"low":3.12,"close":3.16,"volume":13030801,"rsi_14":74.03,"sma_20":2.61,"sma_60":3.53,"sma_120":4.72},{"date":"2025-05-05","open":3.06,"high":3.07,"low":2.91,"close":2.98,"volume":11213636,"rsi_14":65.88,"sma_20":2.66,"sma_60":3.48,"sma_120":4.69},{"date":"2025-05-06","open":2.94,"high":3.18,"low":2.87,"close":3.04,"volume":12478877,"rsi_14":71.95,"sma_20":2.7,"sma_60":3.43,"sma_120":4.65},{"date":"2025-05-07","open":3.05,"high":3.1,"low":2.95,"close":3.02,"volume":17897370,"rsi_14":71.0,"sma_20":2.74,"sma_60":3.38,"sma_120":4.62},{"date":"2025-05-08","open":3.17,"high":3.28,"low":3.05,"close":3.12,"volume":19329612,"rsi_14":71.93,"sma_20":2.78,"sma_60":3.34,"sma_120":4.58},{"date":"2025-05-09","open":3.1,"high":3.22,"low":2.95,"close":2.98,"volume":20604350,"rsi_14":67.58,"sma_20":2.81,"sma_60":3.29,"sma_120":4.55},{"date":"2025-05-12","open":3.18,"high":3.33,"low":3.1,"close":3.15,"volume":25578191,"rsi_14":62.89,"sma_20":2.85,"sma_60":3.25,"sma_120":4.53},{"date":"2025-05-13","open":3.26,"high":3.45,"low":3.22,"close":3.43,"volume":15916699,"rsi_14":66.29,"sma_20":2.9,"sma_60":3.2,"sma_120":4.5},{"date":"2025-05-14","open":3.41,"high":3.46,"low":3.25,"close":3.31,"volume":14741182,"rsi_14":58.96,"sma_20":2.95,"sma_60":3.16,"sma_120":4.47},{"date":"2025-05-15","open":3.21,"high":3.27,"low":3.02,"close":3.17,"volume":22265811,"rsi_14":52.51,"sma_20":2.99,"sma_60":3.11,"sma_120":4.44},{"date":"2025-05-16","open":3.2,"high":3.91,"low":3.17,"close":3.86,"volume":24140594,"rsi_14":66.26,"sma_20":3.07,"sma_60":3.08,"sma_120":4.42},{"date":"2025-05-19","open":3.65,"high":3.86,"low":3.61,"close":3.81,"volume":17247414,"rsi_14":64.66,"sma_20":3.14,"sma_60":3.05,"sma_120":4.4},{"date":"2025-05-20","open":3.78,"high":3.8,"low":3.59,"close":3.78,"volume":20196653,"rsi_14":70.31,"sma_20":3.19,"sma_60":3.03,"sma_120":4.38},{"date":"2025-05-21","open":3.49,"high":3.78,"low":3.34,"close":3.51,"volume":57678708,"rsi_14":58.48,"sma_20":3.23,"sma_60":3.02,"sma_120":4.35},{"date":"2025-05-22","open":3.65,"high":3.7,"low":3.5,"close":3.57,"volume":20717472,"rsi_14":58.84,"sma_20":3.25,"sma_60":3.01,"sma_120":4.33},{"date":"2025-05-23","open":3.42,"high":3.58,"low":3.34,"close":3.47,"volume":15879722,"rsi_14":60.94,"sma_20":3.27,"sma_60":3.0,"sma_120":4.31},{"date":"2025-05-27","open":3.58,"high":3.65,"low":3.48,"close":3.57,"volume":23640342,"rsi_14":61.62,"sma_20":3.3,"sma_60":2.99,"sma_120":4.28},{"date":"2025-05-28","open":3.52,"high":3.53,"low":3.27,"close":3.35,"volume":21629783,"rsi_14":56.65,"sma_20":3.31,"sma_60":2.98,"sma_120":4.26},{"date":"2025-05-29","open":3.39,"high":3.42,"low":3.23,"close":3.25,"volume":17989782,"rsi_14":52.62,"sma_20":3.33,"sma_60":2.97,"sma_120":4.23},{"date":"2025-05-30","open":3.17,"high":3.23,"low":3.09,"close":3.12,"volume":22974539,"rsi_14":52.83,"sma_20":3.33,"sma_60":2.96,"sma_120":4.2},{"date":"2025-06-02","open":3.08,"high":3.3,"low":3.08,"close":3.25,"volume":17153669,"rsi_14":52.06,"sma_20":3.34,"sma_60":2.95,"sma_120":4.17},{"date":"2025-06-03","open":3.26,"high":3.48,"low":3.25,"close":3.43,"volume":25419438,"rsi_14":50.11,"sma_20":3.36,"sma_60":2.94,"sma_120":4.14},{"date":"2025-06-04","open":3.41,"high":3.82,"low":3.35,"close":3.74,"volume":33723579,"rsi_14":58.53,"sma_20":3.39,"sma_60":2.95,"sma_120":4.12},{"date":"2025-06-05","open":3.88,"high":3.95,"low":3.44,"close":3.53,"volume":27714461,"rsi_14":56.95,"sma_20":3.42,"sma_60":2.96,"sma_120":4.1},{"date":"2025-06-06","open":3.64,"high":3.96,"low":3.63,"close":3.9,"volume":22774160,"rsi_14":50.88,"sma_20":3.46,"sma_60":2.97,"sma_120":4.08},{"date":"2025-06-09","open":4.05,"high":4.22,"low":3.87,"close":4.14,"volume":26030866,"rsi_14":56.71,"sma_20":3.52,"sma_60":2.99,"sma_120":4.06},{"date":"2025-06-10","open":4.2,"high":4.2,"low":3.98,"close":4.06,"volume":24466724,"rsi_14":55.58,"sma_20":3.56,"sma_60":3.0,"sma_120":4.04},{"date":"2025-06-11","open":4.07,"high":4.22,"low":3.98,"close":4.08,"volume":24082526,"rsi_14":62.75,"sma_20":3.59,"sma_60":3.02,"sma_120":4.01},{"date":"2025-06-12","open":3.91,"high":4.04,"low":3.83,"close":3.84,"volume":19441130,"rsi_14":55.56,"sma_20":3.62,"sma_60":3.04,"sma_120":3.98},{"date":"2025-06-13","open":3.69,"high":3.88,"low":3.63,"close":3.72,"volume":21618534,"rsi_14":55.1,"sma_20":3.65,"sma_60":3.05,"sma_120":3.96},{"date":"2025-06-16","open":3.83,"high":3.98,"low":3.74,"close":3.93,"volume":23776614,"rsi_14":57.03,"sma_20":3.65,"sma_60":3.06,"sma_120":3.95},{"date":"2025-06-17","open":3.8,"high":3.85,"low":3.59,"close":3.68,"volume":21038522,"rsi_14":56.37,"sma_20":3.65,"sma_60":3.08,"sma_120":3.93},{"date":"2025-06-18","open":3.65,"high":3.93,"low":3.59,"close":3.81,"volume":28901408,"rsi_14":60.69,"sma_20":3.65,"sma_60":3.09,"sma_120":3.92},{"date":"2025-06-20","open":3.95,"high":4.03,"low":3.74,"close":3.79,"volume":31893543,"rsi_14":63.35,"sma_20":3.66,"sma_60":3.1,"sma_120":3.9},{"date":"2025-06-23","open":3.66,"high":3.67,"low":3.29,"close":3.53,"volume":36263624,"rsi_14":55.3,"sma_20":3.66,"sma_60":3.11,"sma_120":3.89},{"date":"2025-06-24","open":3.65,"high":3.87,"low":3.63,"close":3.85,"volume":28098242,"rsi_14":57.48,"sma_20":3.68,"sma_60":3.13,"sma_120":3.88},{"date":"2025-06-25","open":3.94,"high":3.95,"low":3.76,"close":3.85,"volume":25796517,"rsi_14":52.23,"sma_20":3.69,"sma_60":3.16,"sma_120":3.88},{"date":"2025-06-26","open":3.79,"high":4.24,"low":3.65,"close":4.19,"volume":69426891,"rsi_14":62.69,"sma_20":3.73,"sma_60":3.19,"sma_120":3.87},{"date":"2025-06-27","open":4.24,"high":4.54,"low":4.08,"close":4.26,"volume":73713309,"rsi_14":57.83,"sma_20":3.79,"sma_60":3.22,"sma_120":3.87},{"date":"2025-06-30","open":4.35,"high":4.86,"low":4.29,"close":4.78,"volume":69565625,"rsi_14":62.4,"sma_20":3.87,"sma_60":3.26,"sma_120":3.86},{"date":"2025-07-01","open":4.7,"high":5.0,"low":4.55,"close":4.9,"volume":69022054,"rsi_14":66.03,"sma_20":3.95,"sma_60":3.3,"sma_120":3.85},{"date":"2025-07-02","open":5.36,"high":5.7,"low":4.99,"close":5.68,"volume":94946261,"rsi_14":73.67,"sma_20":4.06,"sma_60":3.36,"sma_120":3.85},{"date":"2025-07-03","open":5.84,"high":6.45,"low":5.76,"close":6.05,"volume":49906013,"rsi_14":81.48,"sma_20":4.18,"sma_60":3.42,"sma_120":3.86},{"date":"2025-07-07","open":5.81,"high":5.89,"low":5.27,"close":5.79,"volume":56133423,"rsi_14":78.36,"sma_20":4.29,"sma_60":3.49,"sma_120":3.87},{"date":"2025-07-08","open":5.94,"high":6.22,"low":5.84,"close":6.03,"volume":39862727,"rsi_14":78.53,"sma_20":4.4,"sma_60":3.54,"sma_120":3.88},{"date":"2025-07-09","open":6.14,"high":6.38,"low":5.98,"close":6.26,"volume":46014799,"rsi_14":85.25,"sma_20":4.5,"sma_60":3.61,"sma_120":3.89},{"date":"2025-07-10","open":6.17,"high":6.51,"low":6.03,"close":6.24,"volume":44983335,"rsi_14":84.23,"sma_20":4.61,"sma_60":3.68,"sma_120":3.9},{"date":"2025-07-11","open":6.41,"high":6.47,"low":5.86,"close":5.87,"volume":35125384,"rsi_14":76.67,"sma_20":4.7,"sma_60":3.73,"sma_120":3.9},{"date":"2025-07-14","open":6.0,"high":6.39,"low":5.93,"close":6.03,"volume":39181970,"rsi_14":82.89,"sma_20":4.81,"sma_60":3.79,"sma_120":3.91},{"date":"2025-07-15","open":5.96,"high":6.2,"low":5.81,"close":5.97,"volume":37418275,"rsi_14":79.94,"sma_20":4.92,"sma_60":3.86,"sma_120":3.91},{"date":"2025-07-16","open":6.15,"high":6.56,"low":6.13,"close":6.27,"volume":43959583,"rsi_14":81.51,"sma_20":5.04,"sma_60":3.92,"sma_120":3.92},{"date":"2025-07-17","open":6.2,"high":6.54,"low":6.06,"close":6.42,"volume":31767046,"rsi_14":80.55,"sma_20":5.18,"sma_60":3.99,"sma_120":3.93},{"date":"2025-07-18","open":6.48,"high":6.74,"low":6.04,"close":6.36,"volume":27747047,"rsi_14":78.85,"sma_20":5.31,"sma_60":4.05,"sma_120":3.93},{"date":"2025-07-21","open":6.42,"high":6.84,"low":6.22,"close":6.25,"volume":26757502,"rsi_14":72.76,"sma_20":5.43,"sma_60":4.11,"sma_120":3.95},{"date":"2025-07-22","open":6.28,"high":7.1,"low":5.95,"close":6.94,"volume":73607703,"rsi_14":76.84,"sma_20":5.6,"sma_60":4.17,"sma_120":3.97},{"date":"2025-07-23","open":6.76,"high":6.77,"low":6.28,"close":6.68,"volume":39045745,"rsi_14":65.24,"sma_20":5.74,"sma_60":4.23,"sma_120":3.98},{"date":"2025-07-24","open":6.68,"high":6.87,"low":6.48,"close":6.65,"volume":40318440,"rsi_14":60.2,"sma_20":5.88,"sma_60":4.29,"sma_120":4.0},{"date":"2025-07-25","open":6.55,"high":6.57,"low":6.31,"close":6.47,"volume":16774537,"rsi_14":61.89,"sma_20":6.0,"sma_60":4.35,"sma_120":4.01},{"date":"2025-07-28","open":6.59,"high":6.63,"low":6.08,"close":6.16,"volume":17435806,"rsi_14":52.22,"sma_20":6.09,"sma_60":4.4,"sma_120":4.01},{"date":"2025-07-29","open":6.16,"high":6.19,"low":5.64,"close":5.68,"volume":21843858,"rsi_14":40.88,"sma_20":6.13,"sma_60":4.45,"sma_120":4.01},{"date":"2025-07-30","open":5.8,"high":5.86,"low":5.3,"close":5.45,"volume":16052861,"rsi_14":38.35,"sma_20":6.16,"sma_60":4.48,"sma_120":4.01},{"date":"2025-07-31","open":5.61,"high":5.74,"low":5.42,"close":5.46,"volume":18624875,"rsi_14":43.23,"sma_20":6.15,"sma_60":4.52,"sma_120":4.0},{"date":"2025-08-01","open":5.03,"high":5.25,"low":4.92,"close":4.93,"volume":18975194,"rsi_14":33.82,"sma_20":6.1,"sma_60":4.56,"sma_120":3.99},{"date":"2025-08-04","open":5.0,"high":5.21,"low":4.93,"close":5.19,"volume":17303268,"rsi_14":39.17,"sma_20":6.07,"sma_60":4.59,"sma_120":3.99},{"date":"2025-08-05","open":5.12,"high":5.14,"low":4.91,"close":5.01,"volume":15854789,"rsi_14":31.9,"sma_20":6.01,"sma_60":4.62,"sma_120":3.98},{"date":"2025-08-06","open":5.04,"high":5.21,"low":4.95,"close":5.21,"volume":17438232,"rsi_14":32.86,"sma_20":5.96,"sma_60":4.66,"sma_120":3.98},{"date":"2025-08-07","open":5.18,"high":5.29,"low":4.82,"close":4.87,"volume":20704692,"rsi_14":30.45,"sma_20":5.89,"sma_60":4.69,"sma_120":3.97},{"date":"2025-08-08","open":4.96,"high":4.98,"low":4.55,"close":4.75,"volume":18448351,"rsi_14":30.37,"sma_20":5.84,"sma_60":4.71,"sma_120":3.96},{"date":"2025-08-11","open":4.93,"high":5.1,"low":4.74,"close":4.76,"volume":18901015,"rsi_14":15.29,"sma_20":5.77,"sma_60":4.74,"sma_120":3.95},{"date":"2025-08-12","open":4.75,"high":4.84,"low":4.67,"close":4.72,"volume":16548183,"rsi_14":16.44,"sma_20":5.71,"sma_60":4.76,"sma_120":3.94},{"date":"2025-08-13","open":4.84,"high":4.95,"low":4.71,"close":4.9,"volume":17296597,"rsi_14":21.5,"sma_20":5.64,"sma_60":4.78,"sma_120":3.93},{"date":"2025-08-14","open":4.99,"high":5.33,"low":4.91,"close":5.32,"volume":34715130,"rsi_14":32.63,"sma_20":5.59,"sma_60":4.8,"sma_120":3.93},{"date":"2025-08-15","open":5.25,"high":5.36,"low":5.0,"close":5.21,"volume":27210676,"rsi_14":34.73,"sma_20":5.53,"sma_60":4.83,"sma_120":3.93},{"date":"2025-08-18","open":5.3,"high":6.3,"low":5.29,"close":6.05,"volume":36317303,"rsi_14":55.33,"sma_20":5.52,"sma_60":4.87,"sma_120":3.94},{"date":"2025-08-19","open":6.07,"high":6.16,"low":5.6,"close":5.76,"volume":26049163,"rsi_14":54.39,"sma_20":5.46,"sma_60":4.91,"sma_120":3.96},{"date":"2025-08-20","open":5.76,"high":5.96,"low":5.32,"close":5.95,"volume":25525074,"rsi_14":56.6,"sma_20":5.42,"sma_60":4.95,"sma_120":3.97},{"date":"2025-08-21","open":5.74,"high":5.96,"low":5.68,"close":5.9,"volume":20635702,"rsi_14":65.02,"sma_20":5.39,"sma_60":4.99,"sma_120":3.99},{"date":"2025-08-22","open":5.87,"high":6.41,"low":5.71,"close":6.38,"volume":23186295,"rsi_14":67.25,"sma_20":5.38,"sma_60":5.04,"sma_120":4.01},{"date":"2025-08-25","open":6.31,"high":6.73,"low":6.02,"close":6.64,"volume":26545829,"rsi_14":73.09,"sma_20":5.41,"sma_60":5.09,"sma_120":4.03},{"date":"2025-08-26","open":6.55,"high":7.13,"low":6.48,"close":7.12,"volume":26673971,"rsi_14":75.07,"sma_20":5.48,"sma_60":5.16,"sma_120":4.06},{"date":"2025-08-27","open":7.13,"high":7.23,"low":6.95,"close":6.99,"volume":21089852,"rsi_14":79.44,"sma_20":5.56,"sma_60":5.22,"sma_120":4.09},{"date":"2025-08-28","open":7.28,"high":7.31,"low":7.0,"close":7.02,"volume":20060742,"rsi_14":82.34,"sma_20":5.63,"sma_60":5.28,"sma_120":4.11},{"date":"2025-08-29","open":7.25,"high":8.71,"low":6.95,"close":7.64,"volume":70174926,"rsi_14":84.95,"sma_20":5.77,"sma_60":5.35,"sma_120":4.15},{"date":"2025-09-02","open":7.42,"high":8.78,"low":7.22,"close":8.32,"volume":62445610,"rsi_14":87.82,"sma_20":5.93,"sma_60":5.43,"sma_120":4.19},{"date":"2025-09-03","open":8.7,"high":8.73,"low":8.0,"close":8.11,"volume":43895735,"rsi_14":83.51,"sma_20":6.08,"sma_60":5.5,"sma_120":4.23},{"date":"2025-09-04","open":7.98,"high":8.07,"low":7.33,"close":7.4,"volume":28128756,"rsi_14":70.47,"sma_20":6.19,"sma_60":5.55,"sma_120":4.27},{"date":"2025-09-05","open":7.78,"high":7.86,"low":7.08,"close":7.52,"volume":27484538,"rsi_14":72.69,"sma_20":6.32,"sma_60":5.61,"sma_120":4.31},{"date":"2025-09-08","open":7.39,"high":7.84,"low":7.17,"close":7.72,"volume":28362465,"rsi_14":68.76,"sma_20":6.47,"sma_60":5.67,"sma_120":4.35},{"date":"2025-09-09","open":8.17,"high":9.36,"low":7.9,"close":9.22,"volume":68754314,"rsi_14":80.57,"sma_20":6.69,"sma_60":5.76,"sma_120":4.4},{"date":"2025-09-10","open":9.55,"high":10.43,"low":9.25,"close":10.25,"volume":69412222,"rsi_14":83.08,"sma_20":6.97,"sma_60":5.87,"sma_120":4.46},{"date":"2025-09-11","open":10.15,"high":10.68,"low":9.88,"close":9.97,"volume":39869051,"rsi_14":80.24,"sma_20":7.22,"sma_60":5.97,"sma_120":4.52},{"date":"2025-09-12","open":9.94,"high":10.93,"low":9.85,"close":10.85,"volume":32737478,"rsi_14":81.35,"sma_20":7.5,"sma_60":6.09,"sma_120":4.58},{"date":"2025-09-15","open":10.87,"high":11.32,"low":10.47,"close":10.85,"volume":42604905,"rsi_14":80.64,"sma_20":7.78,"sma_60":6.21,"sma_120":4.65},{"date":"2025-09-16","open":11.07,"high":11.64,"low":10.49,"close":11.51,"volume":30631030,"rsi_14":81.13,"sma_20":8.06,"sma_60":6.34,"sma_120":4.72},{"date":"2025-09-17","open":11.3,"high":12.66,"low":11.2,"close":12.38,"volume":34005128,"rsi_14":84.6,"sma_20":8.39,"sma_60":6.48,"sma_120":4.8},{"date":"2025-09-18","open":12.64,"high":12.69,"low":11.42,"close":11.85,"volume":36659683,"rsi_14":79.13,"sma_20":8.68,"sma_60":6.62,"sma_120":4.88},{"date":"2025-09-19","open":11.76,"high":12.82,"low":11.71,"close":12.28,"volume":39415062,"rsi_14":78.64,"sma_20":9.0,"sma_60":6.76,"sma_120":4.96},{"date":"2025-09-22","open":12.51,"high":14.2,"low":12.09,"close":13.96,"volume":43838336,"rsi_14":80.99,"sma_20":9.38,"sma_60":6.92,"sma_120":5.06},{"date":"2025-09-23","open":14.34,"high":14.73,"low":13.45,"close":14.15,"volume":54417436,"rsi_14":83.26,"sma_20":9.76,"sma_60":7.08,"sma_120":5.15},{"date":"2025-09-24","open":14.8,"high":15.54,"low":13.87,"close":14.14,"volume":46323284,"rsi_14":90.21,"sma_20":10.11,"sma_60":7.24,"sma_120":5.25},{"date":"2025-09-25","open":13.59,"high":13.6,"low":11.41,"close":11.66,"volume":155920094,"rsi_14":69.27,"sma_20":10.34,"sma_60":7.35,"sma_120":5.33},{"date":"2025-09-26","open":11.49,"high":12.35,"low":11.01,"close":11.47,"volume":94631666,"rsi_14":67.47,"sma_20":10.56,"sma_60":7.45,"sma_120":5.4},{"date":"2025-09-29","open":11.87,"high":12.67,"low":11.4,"close":12.65,"volume":61311219,"rsi_14":66.47,"sma_20":10.81,"sma_60":7.56,"sma_120":5.49},{"date":"2025-09-30","open":12.72,"high":12.76,"low":12.14,"close":12.59,"volume":47248723,"rsi_14":62.39,"sma_20":11.03,"sma_60":7.67,"sma_120":5.58},{"date":"2025-10-01","open":12.88,"high":13.7,"low":12.41,"close":12.6,"volume":61878658,"rsi_14":64.34,"sma_20":11.25,"sma_60":7.78,"sma_120":5.66},{"date":"2025-10-02","open":13.08,"high":14.44,"low":13.02,"close":13.81,"volume":57091256,"rsi_14":65.58,"sma_20":11.57,"sma_60":7.91,"sma_120":5.76},{"date":"2025-10-03","open":14.47,"high":15.78,"low":14.28,"close":14.7,"volume":67183500,"rsi_14":68.53,"sma_20":11.93,"sma_60":8.05,"sma_120":5.86},{"date":"2025-10-06","open":15.54,"high":16.12,"low":15.13,"close":15.34,"volume":46610701,"rsi_14":68.47,"sma_20":12.31,"sma_60":8.21,"sma_120":5.97},{"date":"2025-10-07","open":15.38,"high":15.93,"low":14.33,"close":15.75,"volume":49970616,"rsi_14":67.0,"sma_20":12.64,"sma_60":8.37,"sma_120":6.08},{"date":"2025-10-08","open":15.81,"high":18.09,"low":15.22,"close":17.6,"volume":67518835,"rsi_14":75.6,"sma_20":13.01,"sma_60":8.56,"sma_120":6.21},{"date":"2025-10-09","open":17.98,"high":18.18,"low":16.96,"close":17.99,"volume":50785958,"rsi_14":75.51,"sma_20":13.41,"sma_60":8.76,"sma_120":6.34},{"date":"2025-10-10","open":18.78,"high":20.2,"low":16.81,"close":16.97,"volume":73426729,"rsi_14":64.29,"sma_20":13.71,"sma_60":8.93,"sma_120":6.46},{"date":"2025-10-13","open":17.85,"high":20.6,"low":17.66,"close":20.34,"volume":59302823,"rsi_14":72.57,"sma_20":14.19,"sma_60":9.17,"sma_120":6.61},{"date":"2025-10-14","open":19.89,"high":21.48,"low":18.88,"close":20.89,"volume":60582312,"rsi_14":73.68,"sma_20":14.66,"sma_60":9.41,"sma_120":6.76},{"date":"2025-10-15","open":21.51,"high":22.0,"low":19.75,"close":21.03,"volume":64445549,"rsi_14":89.34,"sma_20":15.09,"sma_60":9.65,"sma_120":6.91},{"date":"2025-10-16","open":21.11,"high":21.16,"low":18.51,"close":18.72,"volume":50099578,"rsi_14":75.84,"sma_20":15.43,"sma_60":9.85,"sma_120":7.04},{"date":"2025-10-17","open":17.51,"high":18.84,"low":16.66,"close":18.76,"volume":52918881,"rsi_14":73.7,"sma_20":15.76,"sma_60":10.05,"sma_120":7.17},{"date":"2025-10-20","open":20.0,"high":20.99,"low":19.16,"close":19.91,"volume":37770670,"rsi_14":76.18,"sma_20":16.05,"sma_60":10.27,"sma_120":7.31},{"date":"2025-10-21","open":19.37,"high":19.64,"low":17.47,"close":18.07,"volume":34788564,"rsi_14":67.32,"sma_20":16.25,"sma_60":10.47,"sma_120":7.44},{"date":"2025-10-22","open":17.09,"high":18.24,"low":15.04,"close":16.11,"volume":63765672,"rsi_14":56.94,"sma_20":16.35,"sma_60":10.64,"sma_120":7.54},{"date":"2025-10-23","open":16.11,"high":17.65,"low":15.98,"close":17.25,"volume":34793038,"rsi_14":57.6,"sma_20":16.63,"sma_60":10.84,"sma_120":7.66},{"date":"2025-10-24","open":18.27,"high":20.86,"low":18.18,"close":20.66,"volume":47036253,"rsi_14":63.59,"sma_20":17.09,"sma_60":11.09,"sma_120":7.81},{"date":"2025-10-27","open":20.91,"high":21.11,"low":19.65,"close":20.54,"volume":41321289,"rsi_14":62.42,"sma_20":17.48,"sma_60":11.35,"sma_120":7.96},{"date":"2025-10-28","open":20.54,"high":21.9,"low":19.77,"close":19.96,"volume":37356481,"rsi_14":56.55,"sma_20":17.85,"sma_60":11.6,"sma_120":8.1},{"date":"2025-10-29","open":20.25,"high":20.55,"low":18.64,"close":19.59,"volume":32941067,"rsi_14":54.44,"sma_20":18.2,"sma_60":11.84,"sma_120":8.23},{"date":"2025-10-30","open":18.7,"high":20.05,"low":18.3,"close":19.07,"volume":38479365,"rsi_14":56.0,"sma_20":18.46,"sma_60":12.08,"sma_120":8.37},{"date":"2025-10-31","open":20.03,"high":20.27,"low":18.58,"close":18.65,"volume":44117830,"rsi_14":44.19,"sma_20":18.66,"sma_60":12.3,"sma_120":8.5},{"date":"2025-11-03","open":22.94,"high":25.11,"low":21.02,"close":22.76,"volume":135849886,"rsi_14":55.16,"sma_20":19.03,"sma_60":12.6,"sma_120":8.66},{"date":"2025-11-04","open":21.0,"high":24.48,"low":20.1,"close":22.51,"volume":66095112,"rsi_14":54.06,"sma_20":19.37,"sma_60":12.9,"sma_120":8.82},{"date":"2025-11-05","open":22.87,"high":25.52,"low":22.68,"close":24.71,"volume":58328619,"rsi_14":66.54,"sma_20":19.72,"sma_60":13.23,"sma_120":9.0},{"date":"2025-11-06","open":24.06,"high":24.43,"low":21.38,"close":21.71,"volume":53559872,"rsi_14":57.0,"sma_20":19.91,"sma_60":13.51,"sma_120":9.15},{"date":"2025-11-07","open":20.82,"high":21.34,"low":19.49,"close":20.69,"volume":45581035,"rsi_14":51.86,"sma_20":20.1,"sma_60":13.77,"sma_120":9.29},{"date":"2025-11-10","open":21.87,"high":22.12,"low":19.55,"close":19.65,"volume":40693059,"rsi_14":53.91,"sma_20":20.06,"sma_60":14.01,"sma_120":9.42},{"date":"2025-11-11","open":19.01,"high":19.28,"low":18.02,"close":18.67,"volume":34972397,"rsi_14":56.68,"sma_20":19.95,"sma_60":14.22,"sma_120":9.55},{"date":"2025-11-12","open":18.7,"high":18.95,"low":16.96,"close":17.38,"volume":35266799,"rsi_14":50.32,"sma_20":19.77,"sma_60":14.41,"sma_120":9.66},{"date":"2025-11-13","open":16.64,"high":17.05,"low":14.75,"close":14.93,"volume":57680513,"rsi_14":34.39,"sma_20":19.58,"sma_60":14.56,"sma_120":9.76},{"date":"2025-11-14","open":13.94,"high":15.76,"low":13.55,"close":14.36,"volume":56948156,"rsi_14":33.56,"sma_20":19.36,"sma_60":14.71,"sma_120":9.85},{"date":"2025-11-17","open":14.08,"high":14.94,"low":13.58,"close":14.35,"volume":43610200,"rsi_14":34.61,"sma_20":19.08,"sma_60":14.84,"sma_120":9.94},{"date":"2025-11-18","open":14.18,"high":15.1,"low":13.61,"close":14.58,"volume":45069377,"rsi_14":36.15,"sma_20":18.91,"sma_60":14.97,"sma_120":10.03},{"date":"2025-11-19","open":14.9,"high":15.7,"low":14.26,"close":14.62,"volume":40607349,"rsi_14":37.37,"sma_20":18.83,"sma_60":15.1,"sma_120":10.13},{"date":"2025-11-20","open":16.8,"high":17.55,"low":14.3,"close":14.56,"volume":84186760,"rsi_14":38.14,"sma_20":18.7,"sma_60":15.22,"sma_120":10.22},{"date":"2025-11-21","open":14.2,"high":14.97,"low":13.09,"close":14.15,"volume":56373201,"rsi_14":18.23,"sma_20":18.37,"sma_60":15.34,"sma_120":10.31},{"date":"2025-11-24","open":14.97,"high":16.87,"low":14.82,"close":16.71,"volume":44269914,"rsi_14":31.72,"sma_20":18.18,"sma_60":15.49,"sma_120":10.42},{"date":"2025-11-25","open":16.2,"high":17.68,"low":15.92,"close":17.52,"volume":37852662,"rsi_14":25.16,"sma_20":18.06,"sma_60":15.65,"sma_120":10.54},{"date":"2025-11-26","open":18.5,"high":19.65,"low":17.59,"close":19.15,"volume":57090392,"rsi_14":40.23,"sma_20":18.04,"sma_60":15.83,"sma_120":10.66},{"date":"2025-11-28","open":19.55,"high":21.16,"low":19.46,"close":20.35,"volume":34179438,"rsi_14":48.72,"sma_20":18.1,"sma_60":16.05,"sma_120":10.8},{"date":"2025-12-01","open":19.33,"high":20.36,"low":19.0,"close":19.69,"volume":35731629,"rsi_14":50.16,"sma_20":18.15,"sma_60":16.25,"sma_120":10.93},{"date":"2025-12-02","open":19.83,"high":20.12,"low":17.61,"close":17.64,"volume":36130044,"rsi_14":46.31,"sma_20":17.9,"sma_60":16.41,"sma_120":11.04},{"date":"2025-12-03","open":17.56,"high":18.77,"low":16.96,"close":18.63,"volume":31538754,"rsi_14":54.57,"sma_20":17.7,"sma_60":16.57,"sma_120":11.17},{"date":"2025-12-04","open":18.16,"high":20.08,"low":18.02,"close":19.83,"volume":30608568,"rsi_14":69.73,"sma_20":17.46,"sma_60":16.73,"sma_120":11.3},{"date":"2025-12-05","open":19.38,"high":19.62,"low":18.51,"close":19.28,"volume":25022544,"rsi_14":69.84,"sma_20":17.34,"sma_60":16.88,"sma_120":11.43},{"date":"2025-12-08","open":19.89,"high":20.28,"low":18.95,"close":19.48,"volume":27862268,"rsi_14":70.37,"sma_20":17.28,"sma_60":17.03,"sma_120":11.56},{"date":"2025-12-09","open":19.04,"high":20.74,"low":18.84,"close":19.56,"volume":33196571,"rsi_14":70.02,"sma_20":17.27,"sma_60":17.17,"sma_120":11.69},{"date":"2025-12-10","open":19.05,"high":19.79,"low":18.41,"close":18.48,"volume":29883444,"rsi_14":64.32,"sma_20":17.26,"sma_60":17.29,"sma_120":11.81},{"date":"2025-12-11","open":18.25,"high":18.98,"low":17.34,"close":18.88,"volume":29990191,"rsi_14":65.63,"sma_20":17.34,"sma_60":17.4,"sma_120":11.94},{"date":"2025-12-12","open":18.45,"high":19.24,"low":16.99,"close":17.05,"volume":31326193,"rsi_14":59.51,"sma_20":17.44,"sma_60":17.49,"sma_120":12.05},{"date":"2025-12-15","open":17.07,"high":17.16,"low":14.57,"close":14.74,"volume":49273128,"rsi_14":43.43,"sma_20":17.46,"sma_60":17.53,"sma_120":12.14},{"date":"2025-12-16","open":14.26,"high":15.16,"low":13.67,"close":14.99,"volume":43614603,"rsi_14":41.23,"sma_20":17.49,"sma_60":17.54,"sma_120":12.23},{"date":"2025-12-17","open":15.66,"high":16.0,"low":14.3,"close":14.39,"volume":47896357,"rsi_14":32.24,"sma_20":17.48,"sma_60":17.55,"sma_120":12.32},{"date":"2025-12-18","open":15.4,"high":15.98,"low":14.83,"close":15.15,"volume":30724480,"rsi_14":29.94,"sma_20":17.51,"sma_60":17.56,"sma_120":12.4},{"date":"2025-12-19","open":15.53,"high":16.5,"low":15.42,"close":16.21,"volume":38280207,"rsi_14":36.98,"sma_20":17.59,"sma_60":17.64,"sma_120":12.5},{"date":"2025-12-22","open":16.65,"high":17.24,"low":16.27,"close":16.34,"volume":23267884,"rsi_14":44.32,"sma_20":17.7,"sma_60":17.72,"sma_120":12.59},{"date":"2025-12-23","open":15.83,"high":16.8,"low":15.65,"close":15.91,"volume":20711977,"rsi_14":37.5,"sma_20":17.66,"sma_60":17.78,"sma_120":12.67},{"date":"2025-12-24","open":15.69,"high":16.41,"low":15.61,"close":16.22,"volume":11459880,"rsi_14":31.93,"sma_20":17.6,"sma_60":17.84,"sma_120":12.75},{"date":"2025-12-26","open":16.25,"high":16.28,"low":15.18,"close":15.19,"volume":16405999,"rsi_14":30.47,"sma_20":17.4,"sma_60":17.88,"sma_120":12.83},{"date":"2025-12-29","open":14.8,"high":15.79,"low":14.62,"close":15.08,"volume":15547870,"rsi_14":28.81,"sma_20":17.14,"sma_60":17.9,"sma_120":12.9},{"date":"2025-12-30","open":15.14,"high":15.29,"low":14.57,"close":14.59,"volume":18054717,"rsi_14":26.97,"sma_20":16.88,"sma_60":17.9,"sma_120":12.97},{"date":"2025-12-31","open":14.63,"high":15.03,"low":14.52,"close":14.76,"volume":16350224,"rsi_14":31.17,"sma_20":16.74,"sma_60":17.89,"sma_120":13.05},{"date":"2026-01-02","open":14.97,"high":16.44,"low":14.78,"close":16.2,"volume":24158802,"rsi_14":37.73,"sma_20":16.62,"sma_60":17.9,"sma_120":13.13},{"date":"2026-01-05","open":16.72,"high":18.31,"low":16.64,"close":18.16,"volume":26978994,"rsi_14":55.02,"sma_20":16.53,"sma_60":17.91,"sma_120":13.23},{"date":"2026-01-06","open":18.02,"high":18.2,"low":16.33,"close":17.54,"volume":25670060,"rsi_14":64.96,"sma_20":16.45,"sma_60":17.9,"sma_120":13.33},{"date":"2026-01-07","open":17.25,"high":17.58,"low":16.07,"close":16.08,"volume":15262471,"rsi_14":55.16,"sma_20":16.28,"sma_60":17.88,"sma_120":13.41},{"date":"2026-01-08","open":16.02,"high":16.92,"low":15.54,"close":16.55,"volume":21886731,"rsi_14":60.34,"sma_20":16.13,"sma_60":17.82,"sma_120":13.49},{"date":"2026-01-09","open":17.15,"high":18.15,"low":16.38,"close":16.63,"volume":25340153,"rsi_14":57.58,"sma_20":16.03,"sma_60":17.75,"sma_120":13.58},{"date":"2026-01-12","open":16.25,"high":17.91,"low":16.03,"close":17.68,"volume":26652814,"rsi_14":57.54,"sma_20":15.97,"sma_60":17.69,"sma_120":13.67},{"date":"2026-01-13","open":18.32,"high":19.05,"low":17.66,"close":18.25,"volume":32087912,"rsi_14":59.37,"sma_20":16.03,"sma_60":17.69,"sma_120":13.77},{"date":"2026-01-14","open":18.28,"high":19.0,"low":17.53,"close":18.13,"volume":27701411,"rsi_14":61.23,"sma_20":16.2,"sma_60":17.67,"sma_120":13.86},{"date":"2026-01-15","open":18.24,"high":18.74,"low":17.05,"close":17.52,"volume":32048999,"rsi_14":56.39,"sma_20":16.33,"sma_60":17.63,"sma_120":13.95},{"date":"2026-01-16","open":17.51,"high":19.7,"low":17.21,"close":18.8,"volume":45615139,"rsi_14":67.31,"sma_20":16.55,"sma_60":17.65,"sma_120":14.06},{"date":"2026-01-20","open":17.68,"high":18.87,"low":17.22,"close":17.92,"volume":28158948,"rsi_14":62.68,"sma_20":16.69,"sma_60":17.68,"sma_120":14.16},{"date":"2026-01-21","open":18.23,"high":19.5,"low":16.28,"close":17.72,"volume":46175068,"rsi_14":64.34,"sma_20":16.76,"sma_60":17.68,"sma_120":14.26},{"date":"2026-01-22","open":17.88,"high":18.42,"low":17.11,"close":17.39,"volume":22162696,"rsi_14":61.88,"sma_20":16.82,"sma_60":17.63,"sma_120":14.36},{"date":"2026-01-23","open":17.35,"high":18.67,"low":16.36,"close":17.57,"volume":41658800,"rsi_14":56.98,"sma_20":16.9,"sma_60":17.58,"sma_120":14.47},{"date":"2026-01-26","open":17.57,"high":17.57,"low":16.21,"close":16.49,"volume":29490200,"rsi_14":40.65,"sma_20":16.91,"sma_60":17.52,"sma_120":14.56},{"date":"2026-01-27","open":16.65,"high":18.85,"low":16.45,"close":18.75,"volume":39892400,"rsi_14":55.72,"sma_20":17.09,"sma_60":17.51,"sma_120":14.68},{"date":"2026-01-28","open":18.97,"high":19.31,"low":18.17,"close":18.97,"volume":33139400,"rsi_14":65.49,"sma_20":17.28,"sma_60":17.51,"sma_120":14.79},{"date":"2026-01-29","open":18.9,"high":18.91,"low":16.71,"close":17.7,"volume":33488400,"rsi_14":55.68,"sma_20":17.44,"sma_60":17.49,"sma_120":14.9},{"date":"2026-01-30","open":17.22,"high":17.46,"low":15.62,"close":15.96,"volume":28279800,"rsi_14":47.16,"sma_20":17.5,"sma_60":17.38,"sma_120":14.99},{"date":"2026-02-02","open":15.44,"high":16.55,"low":15.23,"close":15.81,"volume":24288600,"rsi_14":41.41,"sma_20":17.48,"sma_60":17.27,"sma_120":15.08},{"date":"2026-02-03","open":16.14,"high":16.8,"low":14.93,"close":16.26,"volume":39813600,"rsi_14":40.76,"sma_20":17.39,"sma_60":17.13,"sma_120":15.18},{"date":"2026-02-04","open":15.55,"high":15.73,"low":12.74,"close":14.25,"volume":53285300,"rsi_14":34.68,"sma_20":17.22,"sma_60":17.0,"sma_120":15.26},{"date":"2026-02-05","open":13.75,"high":14.67,"low":12.63,"close":12.7,"volume":43916600,"rsi_14":32.28,"sma_20":17.05,"sma_60":16.87,"sma_120":15.32},{"date":"2026-02-06","open":13.66,"high":14.86,"low":13.45,"close":14.73,"volume":31185300,"rsi_14":35.82,"sma_20":16.96,"sma_60":16.79,"sma_120":15.4},{"date":"2026-02-09","open":15.39,"high":17.01,"low":15.0,"close":16.76,"volume":36705344,"rsi_14":52.73,"sma_20":16.86,"sma_60":17.57,"sma_120":14.46},{"date":"2026-02-10","open":16.76,"high":17.96,"low":16.65,"close":17.1,"volume":40391752,"rsi_14":43.87,"sma_20":16.9,"sma_60":17.52,"sma_120":14.56},{"date":"2026-02-11","open":17.17,"high":17.61,"low":15.65,"close":16.28,"volume":31059276,"rsi_14":42.87,"sma_20":16.96,"sma_60":17.46,"sma_120":14.65},{"date":"2026-02-12","open":16.38,"high":16.69,"low":15.22,"close":16.1,"volume":34841815,"rsi_14":50.13,"sma_20":17.01,"sma_60":17.42,"sma_120":14.75},{"date":"2026-02-13","open":16.39,"high":17.51,"low":15.77,"close":16.42,"volume":37914251,"rsi_14":49.12,"sma_20":17.1,"sma_60":17.38,"sma_120":14.84},{"date":"2026-02-17","open":15.9,"high":16.17,"low":14.96,"close":15.64,"volume":29629683,"rsi_14":43.9,"sma_20":17.14,"sma_60":17.26,"sma_120":14.93},{"date":"2026-02-18","open":15.45,"high":16.25,"low":15.1,"close":15.42,"volume":20153600,"rsi_14":37.22,"sma_20":16.4,"sma_60":16.87,"sma_120":15.98},{"date":"2026-02-19","open":15.13,"high":15.85,"low":14.66,"close":15.8,"volume":21476000,"rsi_14":42.69,"sma_20":16.3,"sma_60":16.89,"sma_120":16.05},{"date":"2026-02-20","open":15.7,"high":16.18,"low":14.39,"close":14.65,"volume":27010927,"rsi_14":44.72,"sma_20":16.17,"sma_60":16.9,"sma_120":16.12},{"date":"2026-02-23","open":14.24,"high":15.35,"low":14.07,"close":15.22,"volume":23312600,"rsi_14":47.7,"sma_20":16.05,"sma_60":16.87,"sma_120":16.18},{"date":"2026-02-24","open":15.57,"high":17.55,"low":14.63,"close":17.12,"volume":51157022,"rsi_14":44.32,"sma_20":17.01,"sma_60":17.0,"sma_120":15.12},{"date":"2026-02-25","open":17.32,"high":17.82,"low":16.4,"close":16.61,"volume":30304712,"rsi_14":42.65,"sma_20":16.97,"sma_60":16.92,"sma_120":15.22},{"date":"2026-02-26","open":16.45,"high":16.86,"low":15.72,"close":16.48,"volume":25379669,"rsi_14":44.73,"sma_20":16.99,"sma_60":16.85,"sma_120":15.31},{"date":"2026-02-27","open":15.83,"high":16.26,"low":14.98,"close":15.6,"volume":22915317,"rsi_14":33.09,"sma_20":16.94,"sma_60":16.78,"sma_120":15.39},{"date":"2026-03-02","open":15.14,"high":16.23,"low":14.93,"close":15.76,"volume":22645171,"rsi_14":37.64,"sma_20":16.9,"sma_60":16.73,"sma_120":15.48},{"date":"2026-03-03","open":15.0,"high":15.3,"low":14.29,"close":14.71,"volume":26435203,"rsi_14":34.31,"sma_20":16.75,"sma_60":16.69,"sma_120":15.55},{"date":"2026-03-04","open":15.25,"high":16.28,"low":15.12,"close":16.04,"volume":22072708,"rsi_14":43.63,"sma_20":16.64,"sma_60":16.7,"sma_120":15.63},{"date":"2026-03-05","open":15.64,"high":16.04,"low":14.46,"close":15.15,"volume":23955540,"rsi_14":42.58,"sma_20":16.49,"sma_60":16.72,"sma_120":15.71},{"date":"2026-03-06","open":14.6,"high":14.76,"low":13.54,"close":13.62,"volume":27525146,"rsi_14":35.55,"sma_20":16.29,"sma_60":16.71,"sma_120":15.77},{"date":"2026-03-09","open":13.51,"high":14.41,"low":13.05,"close":14.31,"volume":23962059,"rsi_14":41.73,"sma_20":16.07,"sma_60":16.7,"sma_120":15.84},{"date":"2026-03-10","open":14.36,"high":14.63,"low":13.76,"close":13.96,"volume":21973662,"rsi_14":41.14,"sma_20":15.87,"sma_60":16.69,"sma_120":15.89},{"date":"2026-03-11","open":14.17,"high":14.95,"low":13.72,"close":14.11,"volume":26816564,"rsi_14":40.3,"sma_20":15.69,"sma_60":16.68,"sma_120":15.95},{"date":"2026-03-12","open":13.63,"high":13.85,"low":13.03,"close":13.71,"volume":24965155,"rsi_14":41.63,"sma_20":15.51,"sma_60":16.68,"sma_120":16.01},{"date":"2026-03-13","open":14.02,"high":15.17,"low":13.95,"close":14.08,"volume":37028527,"rsi_14":47.39,"sma_20":15.37,"sma_60":16.63,"sma_120":16.06},{"date":"2026-03-16","open":14.78,"high":15.38,"low":14.67,"close":15.14,"volume":21356947,"rsi_14":39.58,"sma_20":15.27,"sma_60":16.59,"sma_120":16.12},{"date":"2026-03-17","open":15.1,"high":15.34,"low":14.75,"close":15.09,"volume":14615338,"rsi_14":41.59,"sma_20":15.21,"sma_60":16.52,"sma_120":16.18},{"date":"2026-03-18","open":14.97,"high":15.19,"low":14.61,"close":14.67,"volume":15936755,"rsi_14":40.3,"sma_20":15.14,"sma_60":16.43,"sma_120":16.24},{"date":"2026-03-19","open":14.26,"high":14.78,"low":13.86,"close":14.64,"volume":18881631,"rsi_14":44.34,"sma_20":15.05,"sma_60":16.35,"sma_120":16.3},{"date":"2026-03-20","open":14.51,"high":14.9,"low":13.51,"close":14.01,"volume":25392114,"rsi_14":40.22,"sma_20":14.97,"sma_60":16.28,"sma_120":16.35},{"date":"2026-03-23","open":14.1,"high":15.48,"low":14.1,"close":14.89,"volume":23942106,"rsi_14":51.03,"sma_20":14.98,"sma_60":16.22,"sma_120":16.4},{"date":"2026-03-24","open":14.84,"high":15.26,"low":14.28,"close":14.88,"volume":19854275,"rsi_14":42.23,"sma_20":14.87,"sma_60":16.14,"sma_120":16.43},{"date":"2026-03-25","open":16.07,"high":16.67,"low":15.47,"close":15.88,"volume":40675399,"rsi_14":54.82,"sma_20":14.84,"sma_60":16.08,"sma_120":16.48},{"date":"2026-03-26","open":15.4,"high":15.48,"low":14.1,"close":14.35,"volume":23575414,"rsi_14":54.82,"sma_20":14.73,"sma_60":16.0,"sma_120":16.51},{"date":"2026-03-27","open":14.04,"high":14.26,"low":13.44,"close":13.74,"volume":19249138,"rsi_14":46.23,"sma_20":14.64,"sma_60":15.9,"sma_120":16.54},{"date":"2026-03-30","open":14.03,"high":14.06,"low":11.8,"close":12.02,"volume":32268620,"rsi_14":39.03,"sma_20":14.45,"sma_60":15.79,"sma_120":16.54},{"date":"2026-03-31","open":12.34,"high":12.87,"low":11.72,"close":12.87,"volume":26824670,"rsi_14":43.52,"sma_20":14.36,"sma_60":15.69,"sma_120":16.55},{"date":"2026-04-01","open":13.16,"high":13.42,"low":12.6,"close":12.64,"volume":21937264,"rsi_14":44.31,"sma_20":14.19,"sma_60":15.62,"sma_120":16.55},{"date":"2026-04-02","open":12.0,"high":13.05,"low":11.9,"close":12.82,"volume":18962726,"rsi_14":43.16,"sma_20":14.07,"sma_60":15.59,"sma_120":16.56},{"date":"2026-04-06","open":12.78,"high":13.69,"low":12.78,"close":13.35,"volume":18144207,"rsi_14":39.69,"sma_20":14.06,"sma_60":15.56,"sma_120":16.55},{"date":"2026-04-07","open":13.15,"high":14.03,"low":12.69,"close":14.01,"volume":25749575,"rsi_14":44.19,"sma_20":14.04,"sma_60":15.55,"sma_120":16.55},{"date":"2026-04-08","open":15.25,"high":15.58,"low":14.36,"close":15.42,"volume":35970393,"rsi_14":53.65,"sma_20":14.12,"sma_60":15.56,"sma_120":16.56},{"date":"2026-04-09","open":15.29,"high":16.96,"low":15.26,"close":16.36,"volume":30843857,"rsi_14":57.69,"sma_20":14.23,"sma_60":15.56,"sma_120":16.6},{"date":"2026-04-10","open":16.45,"high":17.28,"low":16.4,"close":16.53,"volume":23205104,"rsi_14":61.74,"sma_20":14.37,"sma_60":15.56,"sma_120":16.64},{"date":"2026-04-13","open":16.02,"high":17.81,"low":15.86,"close":17.76,"volume":25083125,"rsi_14":62.95,"sma_20":14.55,"sma_60":15.59,"sma_120":16.69},{"date":"2026-04-14","open":18.42,"high":19.32,"low":18.2,"close":18.45,"volume":29273709,"rsi_14":65.18,"sma_20":14.72,"sma_60":15.63,"sma_120":16.73},{"date":"2026-04-15","open":18.2,"high":18.39,"low":17.43,"close":18.0,"volume":22117302,"rsi_14":59.46,"sma_20":14.86,"sma_60":15.68,"sma_120":16.78},{"date":"2026-04-16","open":18.2,"high":18.25,"low":16.84,"close":17.34,"volume":21047461,"rsi_14":64.46,"sma_20":15.0,"sma_60":15.72,"sma_120":16.81},{"date":"2026-04-17","open":17.97,"high":19.38,"low":16.99,"close":19.37,"volume":35433690,"rsi_14":73.91,"sma_20":15.23,"sma_60":15.8,"sma_120":16.85},{"date":"2026-04-20","open":19.0,"high":19.88,"low":18.66,"close":19.29,"volume":25085884,"rsi_14":85.96,"sma_20":15.5,"sma_60":15.87,"sma_120":16.88},{"date":"2026-04-21","open":19.56,"high":19.64,"low":17.77,"close":18.04,"volume":25547717,"rsi_14":74.6,"sma_20":15.66,"sma_60":15.9,"sma_120":16.9},{"date":"2026-04-22","open":18.8,"high":19.84,"low":18.52,"close":19.44,"volume":22616800,"rsi_14":79.11,"sma_20":15.88,"sma_60":15.92,"sma_120":16.91},{"date":"2026-04-23","open":19.16,"high":20.24,"low":18.37,"close":18.69,"volume":27568914,"rsi_14":73.96,"sma_20":16.02,"sma_60":15.94,"sma_120":16.92},{"date":"2026-04-24","open":19.08,"high":19.61,"low":17.96,"close":18.2,"volume":28975098,"rsi_14":69.86,"sma_20":16.22,"sma_60":15.98,"sma_120":16.93},{"date":"2026-04-27","open":18.27,"high":18.98,"low":17.83,"close":18.16,"volume":21512960,"rsi_14":67.9,"sma_20":16.44,"sma_60":16.0,"sma_120":16.91},{"date":"2026-04-28","open":17.6,"high":17.6,"low":16.48,"close":17.26,"volume":21490873,"rsi_14":58.3,"sma_20":16.7,"sma_60":16.02,"sma_120":16.88},{"date":"2026-04-29","open":17.44,"high":17.5,"low":16.61,"close":16.92,"volume":15941482,"rsi_14":52.67,"sma_20":16.9,"sma_60":16.0,"sma_120":16.85},{"date":"2026-04-30","open":17.49,"high":18.13,"low":17.2,"close":17.74,"volume":16837600,"rsi_14":55.44,"sma_20":17.16,"sma_60":15.99,"sma_120":16.84},{"date":"2026-05-01","open":17.94,"high":18.43,"low":16.95,"close":17.04,"volume":17324144,"rsi_14":46.6,"sma_20":17.37,"sma_60":15.98,"sma_120":16.83},{"date":"2026-05-04","open":17.12,"high":18.21,"low":17.08,"close":17.89,"volume":23579065,"rsi_14":47.4,"sma_20":17.6,"sma_60":15.98,"sma_120":16.81},{"date":"2026-05-05","open":18.31,"high":22.17,"low":17.65,"close":22.1,"volume":63658808,"rsi_14":64.12,"sma_20":18.0,"sma_60":16.04,"sma_120":16.84},{"date":"2026-05-06","open":22.31,"high":22.96,"low":21.33,"close":21.91,"volume":43299069,"rsi_14":66.26,"sma_20":18.32,"sma_60":16.1,"sma_120":16.89},{"date":"2026-05-07","open":21.69,"high":21.82,"low":19.67,"close":20.68,"volume":25929762,"rsi_14":54.96,"sma_20":18.54,"sma_60":16.15,"sma_120":16.92},{"date":"2026-05-08","open":21.34,"high":21.64,"low":19.8,"close":20.55,"volume":24464279,"rsi_14":54.74,"sma_20":18.74,"sma_60":16.21,"sma_120":16.92},{"date":"2026-05-11","open":19.92,"high":21.49,"low":19.14,"close":20.28,"volume":28416092,"rsi_14":59.09,"sma_20":18.87,"sma_60":16.26,"sma_120":16.92},{"date":"2026-05-12","open":19.75,"high":20.55,"low":18.65,"close":20.06,"volume":23458893,"rsi_14":52.78,"sma_20":18.95,"sma_60":16.31,"sma_120":16.92},{"date":"2026-05-13","open":20.5,"high":21.61,"low":19.7,"close":21.24,"volume":30507928,"rsi_14":61.02,"sma_20":19.11,"sma_60":16.4,"sma_120":16.93},{"date":"2026-05-14","open":21.51,"high":22.52,"low":20.66,"close":22.29,"volume":27530663,"rsi_14":66.86,"sma_20":19.36,"sma_60":16.5,"sma_120":16.96},{"date":"2026-05-15","open":21.28,"high":21.32,"low":20.04,"close":20.33,"volume":24256987,"rsi_14":57.72,"sma_20":19.41,"sma_60":16.56,"sma_120":16.97},{"date":"2026-05-18","open":20.02,"high":20.06,"low":17.85,"close":19.12,"volume":23021405,"rsi_14":56.48,"sma_20":19.4,"sma_60":16.62,"sma_120":16.94},{"date":"2026-05-19","open":18.8,"high":19.12,"low":17.62,"close":18.8,"volume":19398496,"rsi_14":56.56,"sma_20":19.44,"sma_60":16.69,"sma_120":16.91},{"date":"2026-05-20","open":19.3,"high":20.44,"low":19.06,"close":19.48,"volume":21288181,"rsi_14":56.13,"sma_20":19.44,"sma_60":16.73,"sma_120":16.87},{"date":"2026-05-21","open":19.82,"high":21.56,"low":19.7,"close":21.52,"volume":26727282,"rsi_14":64.41,"sma_20":19.58,"sma_60":16.81,"sma_120":16.87},{"date":"2026-05-22","open":21.3,"high":22.35,"low":20.96,"close":21.97,"volume":19435984,"rsi_14":63.47,"sma_20":19.77,"sma_60":16.9,"sma_120":16.88},{"date":"2026-05-26","open":23.26,"high":24.65,"low":22.54,"close":23.02,"volume":25430784,"rsi_14":53.84,"sma_20":20.01,"sma_60":17.03,"sma_120":16.9},{"date":"2026-05-27","open":23.12,"high":25.56,"low":22.17,"close":25.16,"volume":34659574,"rsi_14":61.67,"sma_20":20.41,"sma_60":17.19,"sma_120":16.96},{"date":"2026-05-28","open":24.83,"high":25.14,"low":23.93,"close":24.59,"volume":19156687,"rsi_14":64.71,"sma_20":20.79,"sma_60":17.35,"sma_120":17.02},{"date":"2026-05-29","open":24.36,"high":24.38,"low":22.57,"close":23.65,"volume":17095471,"rsi_14":61.01,"sma_20":21.08,"sma_60":17.48,"sma_120":17.09},{"date":"2026-06-01","open":23.1,"high":24.86,"low":22.3,"close":24.01,"volume":23373949,"rsi_14":63.16,"sma_20":21.43,"sma_60":17.62,"sma_120":17.17},{"date":"2026-06-02","open":24.73,"high":26.6,"low":24.7,"close":26.29,"volume":29972485,"rsi_14":69.19,"sma_20":21.85,"sma_60":17.84,"sma_120":17.27},{"date":"2026-06-03","open":27.17,"high":28.62,"low":25.81,"close":26.24,"volume":37902613,"rsi_14":66.56,"sma_20":22.06,"sma_60":18.03,"sma_120":17.37},{"date":"2026-06-04","open":25.02,"high":26.33,"low":24.17,"close":25.55,"volume":25965303,"rsi_14":61.06,"sma_20":22.24,"sma_60":18.23,"sma_120":17.46},{"date":"2026-06-05","open":24.5,"high":24.58,"low":21.22,"close":22.45,"volume":25866945,"rsi_14":56.68,"sma_20":22.33,"sma_60":18.37,"sma_120":17.52},{"date":"2026-06-08","open":23.32,"high":24.51,"low":22.75,"close":24.29,"volume":19407854,"rsi_14":65.66,"sma_20":22.52,"sma_60":18.54,"sma_120":17.61},{"date":"2026-06-09","open":25.0,"high":25.58,"low":21.81,"close":23.04,"volume":23981736,"rsi_14":62.14,"sma_20":22.65,"sma_60":18.69,"sma_120":17.66},{"date":"2026-06-10","open":22.69,"high":23.59,"low":20.93,"close":21.02,"volume":19873956,"rsi_14":54.1,"sma_20":22.7,"sma_60":18.79,"sma_120":17.69},{"date":"2026-06-11","open":20.78,"high":22.85,"low":20.69,"close":22.63,"volume":22258168,"rsi_14":53.02,"sma_20":22.77,"sma_60":18.92,"sma_120":17.72},{"date":"2026-06-12","open":23.3,"high":25.36,"low":22.9,"close":24.5,"volume":26194705,"rsi_14":56.4,"sma_20":22.88,"sma_60":19.08,"sma_120":17.75},{"date":"2026-06-15","open":25.76,"high":26.89,"low":25.64,"close":26.03,"volume":23514466,"rsi_14":57.43,"sma_20":23.17,"sma_60":19.27,"sma_120":17.81},{"date":"2026-06-16","open":26.0,"high":27.39,"low":25.93,"close":26.21,"volume":19040535,"rsi_14":52.87,"sma_20":23.52,"sma_60":19.47,"sma_120":17.88},{"date":"2026-06-17","open":26.23,"high":28.17,"low":26.12,"close":26.35,"volume":23493983,"rsi_14":54.93,"sma_20":23.9,"sma_60":19.66,"sma_120":17.94},{"date":"2026-06-18","open":27.8,"high":30.01,"low":26.56,"close":29.18,"volume":39415664,"rsi_14":64.0,"sma_20":24.38,"sma_60":19.9,"sma_120":18.02},{"date":"2026-06-22","open":29.21,"high":30.14,"low":27.87,"close":28.14,"volume":18875916,"rsi_14":60.11,"sma_20":24.72,"sma_60":20.11,"sma_120":18.09},{"date":"2026-06-23","open":26.11,"high":28.96,"low":25.65,"close":27.64,"volume":18053585,"rsi_14":53.62,"sma_20":25.0,"sma_60":20.33,"sma_120":18.16},{"date":"2026-06-24","open":27.54,"high":27.54,"low":24.95,"close":26.22,"volume":22885668,"rsi_14":49.95,"sma_20":25.16,"sma_60":20.54,"sma_120":18.22},{"date":"2026-06-25","open":27.51,"high":28.08,"low":24.42,"close":25.68,"volume":22187588,"rsi_14":50.33,"sma_20":25.19,"sma_60":20.76,"sma_120":18.28},{"date":"2026-06-26","open":24.94,"high":26.13,"low":23.8,"close":25.94,"volume":44844672,"rsi_14":60.25,"sma_20":25.25,"sma_60":20.98,"sma_120":18.34},{"date":"2026-06-29","open":26.34,"high":26.88,"low":23.29,"close":24.83,"volume":20269516,"rsi_14":51.66,"sma_20":25.31,"sma_60":21.18,"sma_120":18.4},{"date":"2026-06-30","open":24.42,"high":24.75,"low":23.7,"close":24.5,"volume":16524114,"rsi_14":54.76,"sma_20":25.34,"sma_60":21.38,"sma_120":18.48},{"date":"2026-07-01","open":23.41,"high":23.48,"low":21.69,"close":22.84,"volume":26596757,"rsi_14":56.06,"sma_20":25.16,"sma_60":21.54,"sma_120":18.58},{"date":"2026-07-02","open":22.83,"high":23.17,"low":19.39,"close":20.04,"volume":31109492,"rsi_14":42.01,"sma_20":24.85,"sma_60":21.64,"sma_120":18.6},{"date":"2026-07-06","open":21.45,"high":22.6,"low":21.05,"close":21.73,"volume":28330540,"rsi_14":41.36,"sma_20":24.66,"sma_60":21.74,"sma_120":18.65},{"date":"2026-07-07","open":20.8,"high":21.2,"low":19.5,"close":20.47,"volume":24783085,"rsi_14":32.36,"sma_20":24.56,"sma_60":21.81,"sma_120":18.69},{"date":"2026-07-08","open":20.39,"high":21.86,"low":20.14,"close":21.85,"volume":22316960,"rsi_14":37.15,"sma_20":24.44,"sma_60":21.9,"sma_120":18.71},{"date":"2026-07-09","open":22.62,"high":24.09,"low":22.42,"close":23.26,"volume":29106515,"rsi_14":41.52,"sma_20":24.45,"sma_60":21.99,"sma_120":18.79},{"date":"2026-07-10","open":23.34,"high":23.54,"low":21.77,"close":22.11,"volume":16487876,"rsi_14":28.64,"sma_20":24.51,"sma_60":22.05,"sma_120":18.84},{"date":"2026-07-13","open":21.5,"high":22.18,"low":19.65,"close":20.09,"volume":18836943,"rsi_14":27.03,"sma_20":24.38,"sma_60":22.09,"sma_120":18.88},{"date":"2026-07-14","open":20.88,"high":21.23,"low":19.04,"close":19.87,"volume":18913847,"rsi_14":27.48,"sma_20":24.15,"sma_60":22.13,"sma_120":18.92},{"date":"2026-07-15","open":19.9,"high":20.74,"low":18.69,"close":19.87,"volume":21655275,"rsi_14":29.94,"sma_20":23.84,"sma_60":22.14,"sma_120":18.97},{"date":"2026-07-16","open":19.01,"high":19.27,"low":17.6,"close":17.72,"volume":18915797,"rsi_14":27.18,"sma_20":23.42,"sma_60":22.11,"sma_120":18.99},{"date":"2026-07-17","open":17.0,"high":17.83,"low":16.13,"close":17.56,"volume":22952186,"rsi_14":25.84,"sma_20":22.98,"sma_60":22.1,"sma_120":19.0},{"date":"2026-07-20","open":18.78,"high":21.02,"low":18.78,"close":20.54,"volume":40939891,"rsi_14":38.83,"sma_20":22.54,"sma_60":22.12,"sma_120":19.02},{"date":"2026-07-21","open":21.02,"high":24.49,"low":20.98,"close":22.89,"volume":47445771,"rsi_14":46.21,"sma_20":22.28,"sma_60":22.19,"sma_120":19.07},{"date":"2026-07-22","open":22.45,"high":24.63,"low":22.31,"close":24.46,"volume":24515369,"rsi_14":53.83,"sma_20":22.12,"sma_60":22.3,"sma_120":19.14},{"date":"2026-07-23","open":24.16,"high":26.84,"low":23.94,"close":25.82,"volume":31634013,"rsi_14":64.67,"sma_20":22.1,"sma_60":22.42,"sma_120":19.21},{"date":"2026-07-24","open":25.31,"high":25.8,"low":22.89,"close":23.15,"volume":21181657,"rsi_14":53.43,"sma_20":21.98,"sma_60":22.52,"sma_120":19.27},{"date":"2026-07-27","open":23.82,"high":23.91,"low":20.76,"close":21.65,"volume":24720277,"rsi_14":52.82,"sma_20":21.76,"sma_60":22.6,"sma_120":19.3},{"date":"2026-07-28","open":20.82,"high":20.82,"low":18.84,"close":20.42,"volume":23678364,"rsi_14":46.56,"sma_20":21.54,"sma_60":22.65,"sma_120":19.32},{"date":"2026-07-29","open":20.58,"high":20.68,"low":17.44,"close":17.69,"volume":39794550,"rsi_14":37.39,"sma_20":21.2,"sma_60":22.66,"sma_120":19.32},{"date":"2026-07-30","open":19.73,"high":22.96,"low":19.53,"close":22.66,"volume":36327216,"rsi_14":51.05,"sma_20":21.19,"sma_60":22.74,"sma_120":19.36},{"date":"2026-07-31","open":24.18,"high":24.53,"low":21.81,"close":22.32,"volume":27799043,"rsi_14":54.61,"sma_20":21.31,"sma_60":22.74,"sma_120":19.39},{"date":"2026-08-03","open":21.81,"high":25.22,"low":21.3,"close":24.16,"volume":35732282,"rsi_14":58.3,"sma_20":21.43,"sma_60":22.78,"sma_120":19.4},{"date":"2026-08-04","open":20.25,"high":22.39,"low":20.0,"close":20.38,"volume":61484671,"rsi_14":50.86,"sma_20":21.42,"sma_60":22.77,"sma_120":19.42},{"date":"2026-08-05","open":20.34,"high":21.12,"low":18.66,"close":18.71,"volume":35323279,"rsi_14":51.7,"sma_20":21.27,"sma_60":22.74,"sma_120":19.44},{"date":"2026-08-06","open":18.07,"high":19.59,"low":17.7,"close":18.21,"volume":31003308},{"date":"2026-08-07","open":18.73,"high":19.05,"low":16.95,"close":17.18,"volume":45182260,"rsi_14":43.9,"sma_20":20.77,"sma_60":22.66,"sma_120":19.47},{"date":"2026-08-10","open":17.51,"high":17.51,"low":16.2,"close":16.33,"volume":33634302},{"date":"2026-08-11","open":17.19,"high":18.25,"low":16.97,"close":17.21,"volume":32584399,"rsi_14":35.69,"sma_20":20.45,"sma_60":22.49,"sma_120":19.49},{"date":"2026-08-12","open":18.57,"high":19.12,"low":17.48,"close":17.87,"volume":34008032,"rsi_14":33.87,"sma_20":20.35,"sma_60":22.45,"sma_120":19.5},{"date":"2026-08-13","open":17.42,"high":18.08,"low":16.39,"close":16.62,"volume":35299862,"rsi_14":35.94,"sma_20":20.29,"sma_60":22.41,"sma_120":19.52},{"date":"2026-08-14","open":16.47,"high":18.14,"low":16.23,"close":17.86,"volume":38126993,"rsi_14":41.73,"sma_20":20.31,"sma_60":22.39,"sma_120":19.54},{"date":"2026-08-17","open":17.76,"high":18.73,"low":17.72,"close":18.5,"volume":26941962,"rsi_14":45.71,"sma_20":20.2,"sma_60":22.38,"sma_120":19.55},{"date":"2026-08-18","open":17.53,"high":17.9,"low":15.77,"close":16.09,"volume":53429081,"rsi_14":46.38,"sma_20":19.86,"sma_60":22.29,"sma_120":19.55},{"date":"2026-08-19","open":16.05,"high":16.32,"low":14.89,"close":15.89,"volume":44327956,"rsi_14":30.43,"sma_20":19.44,"sma_60":22.19,"sma_120":19.55},{"date":"2026-08-20","open":16.2,"high":17.24,"low":15.58,"close":17.21,"volume":36041990},{"date":"2026-08-21","open":17.52,"high":18.23,"low":15.48,"close":15.77,"volume":55321985,"rsi_14":26.52,"sma_20":18.64,"sma_60":21.93,"sma_120":19.56},{"date":"2026-08-24","open":15.5,"high":15.87,"low":14.96,"close":15.36,"volume":33539035,"rsi_14":32.69,"sma_20":18.32,"sma_60":21.78,"sma_120":19.56},{"date":"2026-08-25","open":15.63,"high":16.38,"low":15.4,"close":16.31,"volume":29429811},{"date":"2026-08-26","open":16.0,"high":16.42,"low":15.72,"close":16.02,"volume":24944595,"rsi_14":41.93,"sma_20":18.03,"sma_60":21.52,"sma_120":19.57},{"date":"2026-08-27","open":16.52,"high":17.46,"low":16.38,"close":16.77,"volume":35794780,"rsi_14":48.46,"sma_20":17.74,"sma_60":21.36,"sma_120":19.6},{"date":"2026-08-28","open":16.19,"high":16.47,"low":15.11,"close":15.17,"volume":30897818,"rsi_14":45.87,"sma_20":17.38,"sma_60":21.18,"sma_120":19.61},{"date":"2026-08-31","open":15.12,"high":15.59,"low":14.79,"close":15.5,"volume":19235785},{"date":"2026-09-01","open":14.88,"high":15.1,"low":14.47,"close":14.61,"volume":20048359,"rsi_14":38.12,"sma_20":16.66,"sma_60":20.88,"sma_120":19.62},{"date":"2026-09-02","open":14.33,"high":15.33,"low":14.18,"close":15.18,"volume":21544018,"rsi_14":44.48,"sma_20":16.48,"sma_60":20.73,"sma_120":19.64},{"date":"2026-09-03","open":15.11,"high":17.57,"low":15.02,"close":17.37,"volume":37199386},{"date":"2026-09-04","open":17.32,"high":17.92,"low":17.27,"close":17.74,"volume":25036667,"rsi_14":47.23,"sma_20":16.47,"sma_60":20.58,"sma_120":19.69},{"date":"2026-09-08","open":17.95,"high":19.49,"low":17.57,"close":18.51,"volume":39893548,"rsi_14":59.99,"sma_20":16.58,"sma_60":20.51,"sma_120":19.71},{"date":"2026-09-09","open":18.59,"high":18.69,"low":16.85,"close":16.9,"volume":42443821,"rsi_14":53.74,"sma_20":16.56,"sma_60":20.39,"sma_120":19.73},{"date":"2026-09-10","open":16.05,"high":16.46,"low":15.28,"close":15.94,"volume":47161402,"rsi_14":45.16,"sma_20":16.47,"sma_60":20.22,"sma_120":19.74},{"date":"2026-09-11","open":16.12,"high":17.51,"low":15.89,"close":16.85,"volume":34342888,"rsi_14":54.31,"sma_20":16.48,"sma_60":20.06,"sma_120":19.77},{"date":"2026-09-14","open":15.55,"high":16.46,"low":15.4,"close":15.63,"volume":34901818},{"date":"2026-09-15","open":15.53,"high":15.64,"low":14.85,"close":15.09,"volume":25931422,"rsi_14":45.31,"sma_20":16.2,"sma_60":19.65,"sma_120":19.78},{"date":"2026-09-16","open":15.92,"high":17.58,"low":15.83,"close":16.72,"volume":62825585,"rsi_14":52.44,"sma_20":16.23,"sma_60":19.46,"sma_120":19.78},{"date":"2026-09-17","open":18.04,"high":18.44,"low":16.57,"close":16.94,"volume":41311934,"rsi_14":50.62,"sma_20":16.28,"sma_60":19.28,"sma_120":19.8},{"date":"2026-09-18","open":17.8,"high":18.42,"low":17.05,"close":18.34,"volume":41168296,"rsi_14":61.65,"sma_20":16.34,"sma_60":19.15,"sma_120":19.84},{"date":"2026-09-21","open":18.66,"high":19.25,"low":18.29,"close":18.9,"volume":42333464,"rsi_14":62.28,"sma_20":16.49,"sma_60":19.04,"sma_120":19.9},{"date":"2026-09-22","open":18.51,"high":19.75,"low":18.38,"close":19.09,"volume":28768823,"rsi_14":67.05,"sma_20":16.68,"sma_60":18.92,"sma_120":19.95},{"date":"2026-09-23","open":19.0,"high":19.56,"low":18.3,"close":18.35,"volume":30313092,"rsi_14":61.91,"sma_20":16.78,"sma_60":18.81,"sma_120":20.0},{"date":"2026-09-24","open":17.86,"high":18.81,"low":17.72,"close":18.1,"volume":25974899,"rsi_14":53.21,"sma_20":16.89,"sma_60":18.71,"sma_120":20.04},{"date":"2026-09-25","open":18.59,"high":18.7,"low":17.44,"close":17.73,"volume":32207013,"rsi_14":49.96,"sma_20":16.93,"sma_60":18.62,"sma_120":20.08},{"date":"2026-09-28","open":17.3,"high":17.94,"low":16.68,"close":16.74,"volume":22340271,"rsi_14":42.36,"sma_20":17.01,"sma_60":18.57,"sma_120":20.1},{"date":"2026-09-29","open":17.07,"high":17.37,"low":16.44,"close":16.51,"volume":28489247},{"date":"2026-09-30","open":16.77,"high":16.91,"low":15.81,"close":15.82,"volume":29023040,"rsi_14":49.42,"sma_20":17.12,"sma_60":18.4,"sma_120":20.11},{"date":"2026-10-01","open":15.73,"high":15.86,"low":14.88,"close":15.46,"volume":39601929,"rsi_14":42.6,"sma_20":17.14,"sma_60":18.3,"sma_120":20.1},{"date":"2026-10-02","open":15.9,"high":16.42,"low":15.35,"close":15.71,"volume":30207463,"rsi_14":50.45,"sma_20":17.05,"sma_60":18.17,"sma_120":20.08},{"date":"2026-10-05","open":15.79,"high":15.86,"low":14.86,"close":15.48,"volume":29654636,"rsi_14":52.4,"sma_20":16.94,"sma_60":18.06,"sma_120":20.06},{"date":"2026-10-06","open":15.59,"high":15.78,"low":15.21,"close":15.5,"volume":22577534,"rsi_14":40.62,"sma_20":16.79,"sma_60":17.98,"sma_120":20.04},{"date":"2026-10-07","open":14.99,"high":15.23,"low":14.47,"close":14.56,"volume":36663907},{"date":"2026-10-08","open":14.21,"high":14.24,"low":12.88,"close":13.5,"volume":57349276,"rsi_14":14.83,"sma_20":16.55,"sma_60":17.79,"sma_120":19.96},{"date":"2026-10-09","open":13.61,"high":13.68,"low":13.12,"close":13.52,"volume":18592880,"rsi_14":7.57,"sma_20":16.38,"sma_60":17.72,"sma_120":19.91},{"date":"2026-10-12","open":13.31,"high":13.62,"low":12.95,"close":13.0,"volume":19237217,"rsi_14":4.35,"sma_20":16.25,"sma_60":17.64,"sma_120":19.87},{"date":"2026-10-13","open":11.24,"high":11.88,"low":10.68,"close":11.34,"volume":128664632,"rsi_14":3.82,"sma_20":16.07,"sma_60":17.49,"sma_120":19.81},{"date":"2026-10-14","open":10.74,"high":10.86,"low":9.8,"close":9.94,"volume":94755837,"rsi_14":3.32,"sma_20":15.73,"sma_60":17.27,"sma_120":19.73},{"date":"2026-10-15","open":9.32,"high":10.17,"low":8.79,"close":10.04,"volume":75259340,"rsi_14":4.6,"sma_20":15.38,"sma_60":17.03,"sma_120":19.66},{"date":"2026-10-16","open":9.71,"high":9.98,"low":8.78,"close":8.98,"volume":49555527,"rsi_14":4.57,"sma_20":14.91,"sma_60":16.75,"sma_120":19.59},{"date":"2026-10-19","open":9.49,"high":9.51,"low":8.86,"close":8.94,"volume":52567825},{"date":"2026-10-20","open":8.57,"high":9.25,"low":8.23,"close":8.88,"volume":60347095,"rsi_14":5.05,"sma_20":13.91,"sma_60":16.3,"sma_120":19.45},{"date":"2026-10-21","open":9.33,"high":9.42,"low":8.74,"close":9.13,"volume":38169886,"rsi_14":8.41,"sma_20":13.44,"sma_60":16.11,"sma_120":19.38},{"date":"2026-10-22","open":8.73,"high":8.96,"low":8.04,"close":8.32,"volume":42670698},{"date":"2026-10-23","open":8.25,"high":8.52,"low":7.9,"close":7.94,"volume":30275836,"rsi_14":4.69,"sma_20":12.47,"sma_60":15.71,"sma_120":19.22}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":69.27,"pbr":5.49,"ttm_eps":null,"close":4.15},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":33.74,"pbr":5.27,"ttm_eps":null,"close":3.87},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":21.52,"pbr":6.22,"ttm_eps":null,"close":4.64},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":23.76,"pbr":2.86,"ttm_eps":null,"close":2.3},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":159.33,"pbr":5.84,"ttm_eps":null,"close":4.78},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":89.93,"pbr":14.7,"ttm_eps":null,"close":12.59},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":18.9,"ttm_eps":null,"close":14.76},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":16.48,"ttm_eps":null,"close":12.87},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":39.87,"ttm_eps":null,"close":24.5}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Cipher Mining Inc","phase":"above-fold","symbol_resolved":true}