{"status":"ok","report":{"price_analysis":{"current":3.52,"change_1d":1.7,"change_7d":10.5,"change_30d":-18.0,"high_30d":4.545,"low_30d":2.85,"position_in_range":40.0,"support":3.02,"resistance":4.38},"summary":"Lucid Group Inc(LCID)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 13.50억. 현재가 $3.46, 전일 대비 +7.8%, 30일 -18.0%. ROE -68.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -68.1%로 적자 상태입니다. 시가총액 13.50억. 매출 15.47억, 영업이익 -40.40억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.87,"roe":-68.13,"eps":-3.3,"revenue":1547122000.0,"operating_income":-4040492000.0,"net_income":-4080068000.0,"market_cap":1373704640,"profit_margin":-263.72,"roa":-16.36,"operating_margin":-261.16,"gross_margin":-105.27,"debt_ratio":1.8186652123525802,"total_assets":7698826000.0,"total_equity":1848294000.0,"total_debt":3361428000.0,"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) 33.4로 약세 구간입니다. MACD(-0.34)가 시그널선(-0.35)을 상회합니다(골든크로스). 현재가가 SMA20(4)과 SMA60(5) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3~4 (현재 위치 34%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":33.415841584158414,"macd":-0.3435670158962645,"macd_signal":-0.351231391259219,"sma_20":3.700249999999999,"sma_60":4.8495,"bb_upper":4.46675815390314,"bb_lower":2.9337418460968587,"atr_14":0.26071428571428573},"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 -3, PBR 1.84x) — 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 -3원"}]},"growth":{"grade":"C","percentile":57,"summary":"매출 +43.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":43.5,"unit":"%","percentile":80,"direction":"higher_better"},{"name":"영업이익 성장률","value":-13.7,"unit":"%","percentile":34,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -68.1%","metrics":[{"name":"ROE","value":-68.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-261.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-263.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-16.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.4,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-18.0,"unit":"%","percentile":27,"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":"D","percentile":26,"summary":"유동비율 1.1x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":1.14,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.42,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-84.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.87,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -3, PBR 1.84x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +43.5%"},"profitability":{"grade":"C","reason":"ROE -68.1%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-16.36,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-68.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-77.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.82,"unit":"","threshold":"≤ 0.5","pass":false,"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":1.11,"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":-105.27,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-261.16,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-263.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 1.8배로 재무 리스크"],"catalysts":["전분기 대비 매출 44% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 1.8배로 재무 리스크"],"catalysts":["전분기 대비 매출 44% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.87,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":10.43,"pbr_5y_low":0.53,"pbr_5y_avg":3.2,"pbr_percentile":55.6,"per_5y_median":null,"pbr_5y_median":0.93,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.53},{"quarter":"2024-Q3","per":null,"pbr":0.93},{"quarter":"2024-Q4","per":null,"pbr":0.55},{"quarter":"2025-Q1","per":null,"pbr":0.54},{"quarter":"2025-Q2","per":null,"pbr":0.62},{"quarter":"2025-Q3","per":null,"pbr":9.36},{"quarter":"2025-Q4","per":null,"pbr":10.43},{"quarter":"2026-Q1","per":null,"pbr":3.31},{"quarter":"2026-Q2","per":null,"pbr":2.56},{"quarter":"현재","per":null,"pbr":1.87}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO MANUFACTURERS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.8배"},{"label":"ROE","value":"-68.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:46:54.068444+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.6813180154239531,"dividend_yield":null,"eps":-3.3,"revenue":405347000.0,"operating_income":-1082168000.0,"net_income":-1259276000.0,"market_cap":null,"profit_margin":-3.1066616997288743,"operating_margin":-2.6697323527742896,"roa":-0.1635672763613569,"gross_margin":-1.0527399980757228,"total_equity":1848294000.0,"total_assets":7698826000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.339,"roe":-0.5045635954518112,"dividend_yield":null,"eps":-2.82,"revenue":282465000.0,"operating_income":-951551000.0,"net_income":-1028344000.0,"market_cap":2449894000.0,"profit_margin":-3.6406068008425825,"operating_margin":-3.3687394898483,"roa":-0.1374209425740542,"gross_margin":-1.1035172499247694,"total_equity":2038086000.0,"total_assets":7483168000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-1.1348595471547651,"dividend_yield":null,"eps":-3.08,"revenue":522730000.0,"operating_income":-1064754000.0,"net_income":-814020000.0,"market_cap":null,"profit_margin":-1.5572475274042048,"operating_margin":-2.036910068295296,"roa":-0.09705757053700252,"gross_margin":-0.8071203106766399,"total_equity":717287000.0,"total_assets":8386981000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.5434569851442308,"dividend_yield":null,"eps":-3.31,"revenue":336580000.0,"operating_income":-942019000.0,"net_income":-978428000.0,"market_cap":null,"profit_margin":-2.9069701111177135,"operating_margin":-2.7987967199477093,"roa":-0.11089468276119858,"gross_margin":-0.9911967437162041,"total_equity":1800378000.0,"total_assets":8823038000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.22405466709254188,"dividend_yield":null,"eps":-2.4,"revenue":259432000.0,"operating_income":-803047000.0,"net_income":-539432000.0,"market_cap":null,"profit_margin":-2.0792808905609177,"operating_margin":-3.095404576150976,"roa":-0.060821654742465904,"gross_margin":-1.049797249375559,"total_equity":2407591000.0,"total_assets":8869078000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.11501519470423331,"dividend_yield":null,"eps":-2.0,"revenue":235048000.0,"operating_income":-691933000.0,"net_income":-366171000.0,"market_cap":null,"profit_margin":-1.5578562676559682,"operating_margin":-2.9437944590041183,"roa":-0.0397236093981223,"gross_margin":-0.972192913787822,"total_equity":3183675000.0,"total_assets":9217969000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.10256578424152786,"dividend_yield":null,"eps":-2.2,"revenue":234473000.0,"operating_income":-732950000.0,"net_income":-397218000.0,"market_cap":null,"profit_margin":-1.6940884451514673,"operating_margin":-3.1259462709992194,"roa":-0.041171314347086437,"gross_margin":-0.8904010269839171,"total_equity":3872812000.0,"total_assets":9647931000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.3698131697792616,"dividend_yield":null,"eps":-2.8,"revenue":200038000.0,"operating_income":-770538000.0,"net_income":-992475000.0,"market_cap":null,"profit_margin":-4.961432327857707,"operating_margin":-3.8519581279556885,"roa":-0.116910543688362,"gross_margin":-1.0623281576500465,"total_equity":2683720000.0,"total_assets":8489183000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.18299455302587078,"dividend_yield":null,"eps":-2.9,"revenue":200581000.0,"operating_income":-787417000.0,"net_income":-643390000.0,"market_cap":null,"profit_margin":-3.2076318295352,"operating_margin":-3.9256808969942316,"roa":-0.07824018382959183,"gross_margin":-1.3449628828253923,"total_equity":3515897000.0,"total_assets":8223268000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-3.050878293411038,"revenue":172740000.0,"operating_income":-729915000.0,"net_income":-680859000.0,"market_cap":null,"profit_margin":-3.941524835012157,"operating_margin":-4.225512330670371,"roa":null,"gross_margin":-1.3433831191385899,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.13475010367517146,"dividend_yield":null,"eps":-2.9294765852697267,"revenue":157151000.0,"operating_income":-736867000.0,"net_income":-653766000.0,"market_cap":null,"profit_margin":-4.160113521390255,"operating_margin":-4.68891066553824,"roa":-0.07679873807636997,"gross_margin":-1.609051167348601,"total_equity":4851692000.0,"total_assets":8512718000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.11670222890613512,"dividend_yield":null,"eps":-2.826988862662113,"revenue":137814000.0,"operating_income":-752875000.0,"net_income":-630894000.0,"market_cap":null,"profit_margin":-4.577865819147546,"operating_margin":-5.4629790877559605,"roa":-0.07056005915961935,"gross_margin":-2.4083765074665853,"total_equity":5406015000.0,"total_assets":8941234000.0}],"current_price":3.52,"change_pct":1.73,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-09-18","close":9.89},{"date":"2020-09-21","close":9.86},{"date":"2020-09-22","close":9.88},{"date":"2020-09-23","close":9.85},{"date":"2020-09-24","close":9.77},{"date":"2020-09-25","close":9.81},{"date":"2020-09-28","close":9.83},{"date":"2020-09-29","close":9.78},{"date":"2020-09-30","close":9.78},{"date":"2020-10-01","close":9.7599},{"date":"2020-10-02","close":9.74},{"date":"2020-10-05","close":9.71},{"date":"2020-10-06","close":9.68},{"date":"2020-10-07","close":9.71},{"date":"2020-10-08","close":9.7166},{"date":"2020-10-09","close":9.75},{"date":"2020-10-12","close":9.73},{"date":"2020-10-13","close":9.7},{"date":"2020-10-14","close":9.68},{"date":"2020-10-15","close":9.68},{"date":"2020-10-16","close":9.68},{"date":"2020-10-19","close":9.68},{"date":"2020-10-20","close":9.67},{"date":"2020-10-21","close":9.66},{"date":"2020-10-22","close":9.65},{"date":"2020-10-23","close":9.63},{"date":"2020-10-26","close":9.65},{"date":"2020-10-27","close":9.65},{"date":"2020-10-28","close":9.65},{"date":"2020-10-29","close":9.65},{"date":"2020-10-30","close":9.63},{"date":"2020-11-02","close":9.63},{"date":"2020-11-03","close":9.69},{"date":"2020-11-04","close":9.69},{"date":"2020-11-05","close":9.77},{"date":"2020-11-06","close":9.72},{"date":"2020-11-09","close":9.67},{"date":"2020-11-10","close":9.7},{"date":"2020-11-11","close":9.68},{"date":"2020-11-12","close":9.7},{"date":"2020-11-13","close":9.69},{"date":"2020-11-16","close":9.7},{"date":"2020-11-17","close":9.71},{"date":"2020-11-18","close":9.74},{"date":"2020-11-19","close":9.72},{"date":"2020-11-20","close":9.71},{"date":"2020-11-23","close":9.75},{"date":"2020-11-24","close":9.76},{"date":"2020-11-25","close":9.76},{"date":"2020-11-27","close":9.83},{"date":"2020-11-30","close":9.88},{"date":"2020-12-01","close":9.88},{"date":"2020-12-02","close":9.87},{"date":"2020-12-03","close":9.87},{"date":"2020-12-04","close":9.88},{"date":"2020-12-07","close":9.94},{"date":"2020-12-08","close":9.86},{"date":"2020-12-09","close":9.92},{"date":"2020-12-10","close":9.91},{"date":"2020-12-11","close":9.94},{"date":"2020-12-14","close":9.98},{"date":"2020-12-15","close":9.97},{"date":"2020-12-16","close":9.945},{"date":"2020-12-17","close":9.97},{"date":"2020-12-18","close":9.96},{"date":"2020-12-21","close":9.97},{"date":"2020-12-22","close":10.0},{"date":"2020-12-23","close":10.03},{"date":"2020-12-24","close":10.04},{"date":"2020-12-28","close":10.08},{"date":"2020-12-29","close":10.06},{"date":"2020-12-30","close":10.07},{"date":"2020-12-31","close":10.01},{"date":"2021-01-04","close":10.04},{"date":"2021-01-05","close":10.02},{"date":"2021-01-06","close":10.01},{"date":"2021-01-07","close":10.03},{"date":"2021-01-08","close":10.03},{"date":"2021-01-11","close":13.2},{"date":"2021-01-12","close":14.15},{"date":"2021-01-13","close":16.72},{"date":"2021-01-14","close":17.36},{"date":"2021-01-15","close":18.36},{"date":"2021-01-19","close":17.9},{"date":"2021-01-20","close":18.06},{"date":"2021-01-21","close":17.81},{"date":"2021-01-22","close":22.35},{"date":"2021-01-25","close":24.95},{"date":"2021-01-26","close":24.44},{"date":"2021-01-27","close":21.15},{"date":"2021-01-28","close":22.33},{"date":"2021-01-29","close":22.88},{"date":"2021-02-01","close":25.2},{"date":"2021-02-02","close":32.14},{"date":"2021-02-03","close":29.49},{"date":"2021-02-04","close":30.22},{"date":"2021-02-05","close":34.65},{"date":"2021-02-08","close":32.88},{"date":"2021-02-09","close":33.31},{"date":"2021-02-10","close":32.87},{"date":"2021-02-11","close":31.5},{"date":"2021-02-12","close":39.98},{"date":"2021-02-16","close":52.7},{"date":"2021-02-17","close":56.23},{"date":"2021-02-18","close":58.05},{"date":"2021-02-19","close":52.94},{"date":"2021-02-22","close":57.37},{"date":"2021-02-23","close":35.21},{"date":"2021-02-24","close":28.7},{"date":"2021-02-25","close":27.82},{"date":"2021-02-26","close":30.75},{"date":"2021-03-01","close":30.63},{"date":"2021-03-02","close":27.77},{"date":"2021-03-03","close":24.2},{"date":"2021-03-04","close":24.34},{"date":"2021-03-05","close":24.4},{"date":"2021-03-08","close":22.09},{"date":"2021-03-09","close":24.46},{"date":"2021-03-10","close":24.7},{"date":"2021-03-11","close":26.84},{"date":"2021-03-12","close":26.77},{"date":"2021-03-15","close":28.69},{"date":"2021-03-16","close":31.1},{"date":"2021-03-17","close":29.5},{"date":"2021-03-18","close":26.9},{"date":"2021-03-19","close":26.88},{"date":"2021-03-22","close":26.15},{"date":"2021-03-23","close":24.05},{"date":"2021-03-24","close":22.56},{"date":"2021-03-25","close":24.03},{"date":"2021-03-26","close":23.02},{"date":"2021-03-29","close":21.35},{"date":"2021-03-30","close":23.51},{"date":"2021-03-31","close":23.18},{"date":"2021-04-01","close":23.78},{"date":"2021-04-05","close":23.0},{"date":"2021-04-06","close":24.46},{"date":"2021-04-07","close":22.82},{"date":"2021-04-08","close":23.16},{"date":"2021-04-09","close":22.97},{"date":"2021-04-12","close":22.03},{"date":"2021-04-13","close":22.09},{"date":"2021-04-14","close":21.73},{"date":"2021-04-15","close":20.12},{"date":"2021-04-16","close":19.52},{"date":"2021-04-19","close":19.54},{"date":"2021-04-20","close":18.45},{"date":"2021-04-21","close":19.89},{"date":"2021-04-22","close":19.66},{"date":"2021-04-23","close":20.55},{"date":"2021-04-26","close":23.87},{"date":"2021-04-27","close":22.74},{"date":"2021-04-28","close":23.04},{"date":"2021-04-29","close":22.07},{"date":"2021-04-30","close":21.09},{"date":"2021-05-03","close":19.91},{"date":"2021-05-04","close":19.17},{"date":"2021-05-05","close":19.18},{"date":"2021-05-06","close":18.96},{"date":"2021-05-07","close":19.28},{"date":"2021-05-10","close":18.64},{"date":"2021-05-11","close":18.6},{"date":"2021-05-12","close":17.8},{"date":"2021-05-13","close":17.25},{"date":"2021-05-14","close":17.94},{"date":"2021-05-17","close":18.31},{"date":"2021-05-18","close":19.38},{"date":"2021-05-19","close":18.97},{"date":"2021-05-20","close":19.79},{"date":"2021-05-21","close":19.81},{"date":"2021-05-24","close":19.4},{"date":"2021-05-25","close":20.28},{"date":"2021-05-26","close":19.99},{"date":"2021-05-27","close":19.88},{"date":"2021-05-28","close":19.72},{"date":"2021-06-01","close":21.56},{"date":"2021-06-02","close":23.56},{"date":"2021-06-03","close":22.96},{"date":"2021-06-04","close":23.95},{"date":"2021-06-07","close":26.5},{"date":"2021-06-08","close":26.64},{"date":"2021-06-09","close":26.49},{"date":"2021-06-10","close":25.38},{"date":"2021-06-11","close":25.14},{"date":"2021-06-14","close":24.12},{"date":"2021-06-15","close":22.61},{"date":"2021-06-16","close":24.04},{"date":"2021-06-17","close":23.55},{"date":"2021-06-18","close":23.4},{"date":"2021-06-21","close":22.96},{"date":"2021-06-22","close":23.42},{"date":"2021-06-23","close":25.06},{"date":"2021-06-24","close":24.85},{"date":"2021-06-25","close":25.18},{"date":"2021-06-28","close":27.0},{"date":"2021-06-29","close":26.32},{"date":"2021-06-30","close":28.82},{"date":"2021-07-01","close":27.72},{"date":"2021-07-02","close":27.02},{"date":"2021-07-06","close":26.38},{"date":"2021-07-07","close":25.52},{"date":"2021-07-08","close":24.96},{"date":"2021-07-09","close":25.55},{"date":"2021-07-12","close":26.85},{"date":"2021-07-13","close":25.91},{"date":"2021-07-14","close":23.79},{"date":"2021-07-15","close":22.96},{"date":"2021-07-16","close":22.79},{"date":"2021-07-19","close":22.2},{"date":"2021-07-20","close":24.28},{"date":"2021-07-21","close":23.43},{"date":"2021-07-22","close":22.9},{"date":"2021-07-23","close":24.25},{"date":"2021-07-26","close":26.83},{"date":"2021-07-27","close":25.18},{"date":"2021-07-28","close":24.08},{"date":"2021-07-29","close":23.35},{"date":"2021-07-30","close":23.72},{"date":"2021-08-02","close":23.77},{"date":"2021-08-03","close":23.58},{"date":"2021-08-04","close":22.63},{"date":"2021-08-05","close":22.75},{"date":"2021-08-06","close":23.38},{"date":"2021-08-09","close":23.5},{"date":"2021-08-10","close":24.46},{"date":"2021-08-11","close":24.47},{"date":"2021-08-12","close":23.85},{"date":"2021-08-13","close":23.48},{"date":"2021-08-16","close":22.83},{"date":"2021-08-17","close":22.56},{"date":"2021-08-18","close":22.55},{"date":"2021-08-19","close":21.71},{"date":"2021-08-20","close":21.67},{"date":"2021-08-23","close":21.65},{"date":"2021-08-24","close":22.83},{"date":"2021-08-25","close":21.81},{"date":"2021-08-26","close":21.48},{"date":"2021-08-27","close":21.03},{"date":"2021-08-30","close":20.63},{"date":"2021-08-31","close":19.96},{"date":"2021-09-01","close":17.79},{"date":"2021-09-02","close":18.66},{"date":"2021-09-03","close":19.56},{"date":"2021-09-07","close":19.89},{"date":"2021-09-08","close":18.93},{"date":"2021-09-09","close":19.85},{"date":"2021-09-10","close":19.93},{"date":"2021-09-13","close":20.06},{"date":"2021-09-14","close":18.95},{"date":"2021-09-15","close":19.91},{"date":"2021-09-16","close":21.17},{"date":"2021-09-17","close":22.96},{"date":"2021-09-20","close":24.07},{"date":"2021-09-21","close":26.81},{"date":"2021-09-22","close":24.95},{"date":"2021-09-23","close":25.42},{"date":"2021-09-24","close":25.43},{"date":"2021-09-27","close":25.89},{"date":"2021-09-28","close":24.54},{"date":"2021-09-29","close":26.28},{"date":"2021-09-30","close":25.38},{"date":"2021-10-01","close":24.61},{"date":"2021-10-04","close":24.14},{"date":"2021-10-05","close":24.02},{"date":"2021-10-06","close":24.29},{"date":"2021-10-07","close":24.38},{"date":"2021-10-08","close":23.23},{"date":"2021-10-11","close":22.87},{"date":"2021-10-12","close":23.06},{"date":"2021-10-13","close":22.59},{"date":"2021-10-14","close":24.01},{"date":"2021-10-15","close":24.08},{"date":"2021-10-18","close":25.34},{"date":"2021-10-19","close":24.73},{"date":"2021-10-20","close":24.24},{"date":"2021-10-21","close":24.46},{"date":"2021-10-22","close":24.11},{"date":"2021-10-25","close":26.85},{"date":"2021-10-26","close":26.38},{"date":"2021-10-27","close":27.02},{"date":"2021-10-28","close":35.48},{"date":"2021-10-29","close":36.99},{"date":"2021-11-01","close":36.53},{"date":"2021-11-02","close":35.13},{"date":"2021-11-03","close":36.545},{"date":"2021-11-04","close":37.12},{"date":"2021-11-05","close":41.8},{"date":"2021-11-08","close":45.92},{"date":"2021-11-09","close":44.78},{"date":"2021-11-10","close":40.75},{"date":"2021-11-11","close":44.98},{"date":"2021-11-12","close":43.93},{"date":"2021-11-15","close":44.88},{"date":"2021-11-16","close":55.52},{"date":"2021-11-17","close":52.55},{"date":"2021-11-18","close":47.05},{"date":"2021-11-19","close":55.21},{"date":"2021-11-22","close":51.12},{"date":"2021-11-23","close":52.44},{"date":"2021-11-24","close":52.57},{"date":"2021-11-26","close":51.72},{"date":"2021-11-29","close":55.06},{"date":"2021-11-30","close":52.98},{"date":"2021-12-01","close":51.14},{"date":"2021-12-02","close":48.41},{"date":"2021-12-03","close":47.27},{"date":"2021-12-06","close":44.86},{"date":"2021-12-07","close":43.88},{"date":"2021-12-08","close":44.72},{"date":"2021-12-09","close":36.52},{"date":"2021-12-10","close":37.66},{"date":"2021-12-13","close":39.15},{"date":"2021-12-14","close":40.87},{"date":"2021-12-15","close":40.81},{"date":"2021-12-16","close":40.05},{"date":"2021-12-17","close":40.01},{"date":"2021-12-20","close":37.99},{"date":"2021-12-21","close":38.02},{"date":"2021-12-22","close":38.7},{"date":"2021-12-23","close":37.64},{"date":"2021-12-27","close":38.64},{"date":"2021-12-28","close":36.98},{"date":"2021-12-29","close":36.97},{"date":"2021-12-30","close":38.75},{"date":"2021-12-31","close":38.05},{"date":"2022-01-03","close":40.93},{"date":"2022-01-04","close":39.41},{"date":"2022-01-05","close":36.68},{"date":"2022-01-06","close":38.22},{"date":"2022-01-07","close":41.98},{"date":"2022-01-10","close":41.72},{"date":"2022-01-11","close":45.47},{"date":"2022-01-12","close":45.43},{"date":"2022-01-13","close":41.41},{"date":"2022-01-14","close":42.22},{"date":"2022-01-18","close":39.21},{"date":"2022-01-19","close":40.03},{"date":"2022-01-20","close":38.72},{"date":"2022-01-21","close":37.75},{"date":"2022-01-24","close":37.75},{"date":"2022-01-25","close":35.46},{"date":"2022-01-26","close":33.41},{"date":"2022-01-27","close":28.7},{"date":"2022-01-28","close":27.15},{"date":"2022-01-31","close":29.39},{"date":"2022-02-01","close":29.96},{"date":"2022-02-02","close":27.68},{"date":"2022-02-03","close":26.95},{"date":"2022-02-04","close":27.55},{"date":"2022-02-07","close":26.97},{"date":"2022-02-08","close":27.43},{"date":"2022-02-09","close":28.83},{"date":"2022-02-10","close":27.91},{"date":"2022-02-11","close":25.84},{"date":"2022-02-14","close":27.44},{"date":"2022-02-15","close":28.87},{"date":"2022-02-16","close":29.0},{"date":"2022-02-17","close":28.11},{"date":"2022-02-18","close":26.59},{"date":"2022-02-22","close":25.51},{"date":"2022-02-23","close":23.97},{"date":"2022-02-24","close":25.28},{"date":"2022-02-25","close":26.35},{"date":"2022-02-28","close":28.98},{"date":"2022-03-01","close":24.99},{"date":"2022-03-02","close":24.58},{"date":"2022-03-03","close":22.63},{"date":"2022-03-04","close":22.63},{"date":"2022-03-07","close":23.17},{"date":"2022-03-08","close":24.24},{"date":"2022-03-09","close":25.26},{"date":"2022-03-10","close":24.21},{"date":"2022-03-11","close":22.92},{"date":"2022-03-14","close":21.55},{"date":"2022-03-15","close":21.98},{"date":"2022-03-16","close":23.62},{"date":"2022-03-17","close":24.65},{"date":"2022-03-18","close":25.67},{"date":"2022-03-21","close":25.39},{"date":"2022-03-22","close":26.65},{"date":"2022-03-23","close":25.9},{"date":"2022-03-24","close":26.25},{"date":"2022-03-25","close":25.16},{"date":"2022-03-28","close":25.38},{"date":"2022-03-29","close":27.36},{"date":"2022-03-30","close":26.5},{"date":"2022-03-31","close":25.4},{"date":"2022-04-01","close":24.55},{"date":"2022-04-04","close":25.21},{"date":"2022-04-05","close":23.73},{"date":"2022-04-06","close":22.99},{"date":"2022-04-07","close":22.32},{"date":"2022-04-08","close":21.67},{"date":"2022-04-11","close":21.7},{"date":"2022-04-12","close":21.29},{"date":"2022-04-13","close":22.05},{"date":"2022-04-14","close":21.01},{"date":"2022-04-18","close":20.32},{"date":"2022-04-19","close":21.41},{"date":"2022-04-20","close":20.87},{"date":"2022-04-21","close":19.55},{"date":"2022-04-22","close":19.11},{"date":"2022-04-25","close":19.33},{"date":"2022-04-26","close":17.64},{"date":"2022-04-27","close":18.07},{"date":"2022-04-28","close":18.89},{"date":"2022-04-29","close":18.08},{"date":"2022-05-02","close":19.06},{"date":"2022-05-03","close":19.6},{"date":"2022-05-04","close":20.26},{"date":"2022-05-05","close":18.85},{"date":"2022-05-06","close":18.15},{"date":"2022-05-09","close":16.35},{"date":"2022-05-10","close":15.95},{"date":"2022-05-11","close":13.86},{"date":"2022-05-12","close":15.69},{"date":"2022-05-13","close":18.01},{"date":"2022-05-16","close":17.36},{"date":"2022-05-17","close":17.85},{"date":"2022-05-18","close":17.36},{"date":"2022-05-19","close":19.27},{"date":"2022-05-20","close":18.39},{"date":"2022-05-23","close":18.4},{"date":"2022-05-24","close":17.1},{"date":"2022-05-25","close":17.45},{"date":"2022-05-26","close":18.89},{"date":"2022-05-27","close":19.83},{"date":"2022-05-31","close":20.18},{"date":"2022-06-01","close":19.5},{"date":"2022-06-02","close":19.96},{"date":"2022-06-03","close":18.67},{"date":"2022-06-06","close":19.15},{"date":"2022-06-07","close":18.96},{"date":"2022-06-08","close":19.59},{"date":"2022-06-09","close":18.88},{"date":"2022-06-10","close":18.02},{"date":"2022-06-13","close":16.31},{"date":"2022-06-14","close":16.6},{"date":"2022-06-15","close":17.52},{"date":"2022-06-16","close":15.55},{"date":"2022-06-17","close":16.63},{"date":"2022-06-21","close":17.9},{"date":"2022-06-22","close":18.03},{"date":"2022-06-23","close":19.3},{"date":"2022-06-24","close":19.21},{"date":"2022-06-27","close":18.39},{"date":"2022-06-28","close":17.94},{"date":"2022-06-29","close":17.3},{"date":"2022-06-30","close":17.16},{"date":"2022-07-01","close":17.0},{"date":"2022-07-05","close":17.23},{"date":"2022-07-06","close":18.22},{"date":"2022-07-07","close":19.81},{"date":"2022-07-08","close":19.99},{"date":"2022-07-11","close":18.53},{"date":"2022-07-12","close":19.33},{"date":"2022-07-13","close":19.51},{"date":"2022-07-14","close":20.11},{"date":"2022-07-15","close":19.68},{"date":"2022-07-18","close":19.96},{"date":"2022-07-19","close":20.38},{"date":"2022-07-20","close":21.27},{"date":"2022-07-21","close":21.48},{"date":"2022-07-22","close":19.68},{"date":"2022-07-25","close":18.74},{"date":"2022-07-26","close":18.09},{"date":"2022-07-27","close":18.43},{"date":"2022-07-28","close":18.24},{"date":"2022-07-29","close":18.25},{"date":"2022-08-01","close":18.53},{"date":"2022-08-02","close":19.73},{"date":"2022-08-03","close":20.56},{"date":"2022-08-04","close":18.56},{"date":"2022-08-05","close":18.05},{"date":"2022-08-08","close":18.72},{"date":"2022-08-09","close":17.46},{"date":"2022-08-10","close":18.22},{"date":"2022-08-11","close":18.09},{"date":"2022-08-12","close":18.66},{"date":"2022-08-15","close":18.76},{"date":"2022-08-16","close":18.93},{"date":"2022-08-17","close":18.46},{"date":"2022-08-18","close":18.23},{"date":"2022-08-19","close":16.75},{"date":"2022-08-22","close":16.1},{"date":"2022-08-23","close":15.98},{"date":"2022-08-24","close":16.44},{"date":"2022-08-25","close":16.98},{"date":"2022-08-26","close":16.24},{"date":"2022-08-29","close":16.17},{"date":"2022-08-30","close":15.15},{"date":"2022-08-31","close":15.34},{"date":"2022-09-01","close":15.38},{"date":"2022-09-02","close":15.16},{"date":"2022-09-06","close":14.61},{"date":"2022-09-07","close":14.7},{"date":"2022-09-08","close":14.99},{"date":"2022-09-09","close":15.08},{"date":"2022-09-12","close":16.55},{"date":"2022-09-13","close":16.1},{"date":"2022-09-14","close":16.63},{"date":"2022-09-15","close":16.49},{"date":"2022-09-16","close":16.18},{"date":"2022-09-19","close":15.94},{"date":"2022-09-20","close":15.34},{"date":"2022-09-21","close":15.56},{"date":"2022-09-22","close":14.31},{"date":"2022-09-23","close":14.03},{"date":"2022-09-26","close":14.06},{"date":"2022-09-27","close":14.41},{"date":"2022-09-28","close":15.22},{"date":"2022-09-29","close":14.19},{"date":"2022-09-30","close":13.97},{"date":"2022-10-03","close":14.09},{"date":"2022-10-04","close":15.4},{"date":"2022-10-05","close":14.99},{"date":"2022-10-06","close":14.41},{"date":"2022-10-07","close":13.17},{"date":"2022-10-10","close":12.48},{"date":"2022-10-11","close":12.65},{"date":"2022-10-12","close":13.09},{"date":"2022-10-13","close":13.01},{"date":"2022-10-14","close":11.89},{"date":"2022-10-17","close":12.41},{"date":"2022-10-18","close":13.01},{"date":"2022-10-19","close":12.64},{"date":"2022-10-20","close":12.6},{"date":"2022-10-21","close":13.31},{"date":"2022-10-24","close":12.8},{"date":"2022-10-25","close":13.92},{"date":"2022-10-26","close":13.91},{"date":"2022-10-27","close":13.79},{"date":"2022-10-28","close":14.23},{"date":"2022-10-31","close":14.29},{"date":"2022-11-01","close":13.62},{"date":"2022-11-02","close":13.34},{"date":"2022-11-03","close":13.64},{"date":"2022-11-04","close":13.89},{"date":"2022-11-07","close":13.85},{"date":"2022-11-08","close":13.5},{"date":"2022-11-09","close":11.21},{"date":"2022-11-10","close":12.11},{"date":"2022-11-11","close":12.91},{"date":"2022-11-14","close":12.21},{"date":"2022-11-15","close":12.36},{"date":"2022-11-16","close":11.37},{"date":"2022-11-17","close":11.46},{"date":"2022-11-18","close":11.26},{"date":"2022-11-21","close":10.31},{"date":"2022-11-22","close":10.13},{"date":"2022-11-23","close":10.25},{"date":"2022-11-25","close":10.02},{"date":"2022-11-28","close":9.85},{"date":"2022-11-29","close":9.76},{"date":"2022-11-30","close":10.14},{"date":"2022-12-01","close":9.83},{"date":"2022-12-02","close":10.15},{"date":"2022-12-05","close":9.43},{"date":"2022-12-06","close":8.65},{"date":"2022-12-07","close":8.61},{"date":"2022-12-08","close":8.68},{"date":"2022-12-09","close":8.68},{"date":"2022-12-12","close":8.28},{"date":"2022-12-13","close":7.99},{"date":"2022-12-14","close":7.68},{"date":"2022-12-15","close":7.45},{"date":"2022-12-16","close":7.37},{"date":"2022-12-19","close":7.23},{"date":"2022-12-20","close":7.23},{"date":"2022-12-21","close":7.18},{"date":"2022-12-22","close":6.89},{"date":"2022-12-23","close":6.7},{"date":"2022-12-27","close":6.2},{"date":"2022-12-28","close":6.38},{"date":"2022-12-29","close":6.7},{"date":"2022-12-30","close":6.83},{"date":"2023-01-03","close":6.17},{"date":"2023-01-04","close":6.48},{"date":"2023-01-05","close":6.25},{"date":"2023-01-06","close":6.36},{"date":"2023-01-09","close":6.78},{"date":"2023-01-10","close":7.19},{"date":"2023-01-11","close":7.93},{"date":"2023-01-12","close":8.31},{"date":"2023-01-13","close":8.15},{"date":"2023-01-17","close":8.05},{"date":"2023-01-18","close":8.16},{"date":"2023-01-19","close":7.45},{"date":"2023-01-20","close":7.82},{"date":"2023-01-23","close":8.82},{"date":"2023-01-24","close":8.6},{"date":"2023-01-25","close":8.87},{"date":"2023-01-26","close":9.0},{"date":"2023-01-27","close":12.87},{"date":"2023-01-30","close":11.75},{"date":"2023-01-31","close":11.69},{"date":"2023-02-01","close":11.845},{"date":"2023-02-02","close":12.07},{"date":"2023-02-03","close":11.62},{"date":"2023-02-06","close":11.96},{"date":"2023-02-07","close":11.57},{"date":"2023-02-08","close":11.53},{"date":"2023-02-09","close":10.31},{"date":"2023-02-10","close":10.03},{"date":"2023-02-13","close":10.2},{"date":"2023-02-14","close":10.33},{"date":"2023-02-15","close":11.01},{"date":"2023-02-16","close":10.63},{"date":"2023-02-17","close":10.93},{"date":"2023-02-21","close":9.9},{"date":"2023-02-22","close":9.98},{"date":"2023-02-23","close":8.79},{"date":"2023-02-24","close":8.51},{"date":"2023-02-27","close":8.76},{"date":"2023-02-28","close":9.13},{"date":"2023-03-01","close":8.62},{"date":"2023-03-02","close":8.53},{"date":"2023-03-03","close":8.94},{"date":"2023-03-06","close":8.82},{"date":"2023-03-07","close":8.31},{"date":"2023-03-08","close":8.34},{"date":"2023-03-09","close":8.0},{"date":"2023-03-10","close":7.87},{"date":"2023-03-13","close":7.84},{"date":"2023-03-14","close":7.54},{"date":"2023-03-15","close":7.4},{"date":"2023-03-16","close":7.83},{"date":"2023-03-17","close":7.69},{"date":"2023-03-20","close":7.7},{"date":"2023-03-21","close":8.19},{"date":"2023-03-22","close":7.93},{"date":"2023-03-23","close":8.19},{"date":"2023-03-24","close":8.19},{"date":"2023-03-27","close":8.14},{"date":"2023-03-28","close":7.55},{"date":"2023-03-29","close":7.7},{"date":"2023-03-30","close":7.62},{"date":"2023-03-31","close":8.04},{"date":"2023-04-03","close":7.9},{"date":"2023-04-04","close":7.9},{"date":"2023-04-05","close":7.7},{"date":"2023-04-06","close":7.7},{"date":"2023-04-10","close":8.03},{"date":"2023-04-11","close":8.46},{"date":"2023-04-12","close":8.13},{"date":"2023-04-13","close":8.25},{"date":"2023-04-14","close":7.73},{"date":"2023-04-17","close":7.95},{"date":"2023-04-18","close":7.83},{"date":"2023-04-19","close":7.62},{"date":"2023-04-20","close":7.07},{"date":"2023-04-21","close":7.03},{"date":"2023-04-24","close":7.0},{"date":"2023-04-25","close":6.74},{"date":"2023-04-26","close":7.22},{"date":"2023-04-27","close":8.17},{"date":"2023-04-28","close":7.94},{"date":"2023-05-01","close":7.32},{"date":"2023-05-02","close":7.27},{"date":"2023-05-03","close":7.41},{"date":"2023-05-04","close":7.38},{"date":"2023-05-05","close":7.73},{"date":"2023-05-08","close":7.71},{"date":"2023-05-09","close":7.28},{"date":"2023-05-10","close":7.16},{"date":"2023-05-11","close":7.06},{"date":"2023-05-12","close":7.04},{"date":"2023-05-15","close":7.17},{"date":"2023-05-16","close":6.98},{"date":"2023-05-17","close":7.23},{"date":"2023-05-18","close":7.29},{"date":"2023-05-19","close":7.18},{"date":"2023-05-22","close":7.65},{"date":"2023-05-23","close":7.55},{"date":"2023-05-24","close":7.49},{"date":"2023-05-25","close":7.61},{"date":"2023-05-26","close":7.87},{"date":"2023-05-30","close":7.71},{"date":"2023-05-31","close":7.76},{"date":"2023-06-01","close":6.5},{"date":"2023-06-02","close":6.6},{"date":"2023-06-05","close":6.59},{"date":"2023-06-06","close":6.9},{"date":"2023-06-07","close":6.4},{"date":"2023-06-08","close":6.28},{"date":"2023-06-09","close":6.21},{"date":"2023-06-12","close":6.27},{"date":"2023-06-13","close":6.55},{"date":"2023-06-14","close":6.4},{"date":"2023-06-15","close":6.59},{"date":"2023-06-16","close":6.48},{"date":"2023-06-20","close":6.32},{"date":"2023-06-21","close":6.05},{"date":"2023-06-22","close":5.73},{"date":"2023-06-23","close":5.47},{"date":"2023-06-26","close":5.55},{"date":"2023-06-27","close":6.1},{"date":"2023-06-28","close":6.42},{"date":"2023-06-29","close":6.88},{"date":"2023-06-30","close":6.89},{"date":"2023-07-03","close":7.39},{"date":"2023-07-05","close":7.41},{"date":"2023-07-06","close":7.08},{"date":"2023-07-07","close":7.45},{"date":"2023-07-10","close":7.93},{"date":"2023-07-11","close":8.12},{"date":"2023-07-12","close":7.16},{"date":"2023-07-13","close":7.12},{"date":"2023-07-14","close":6.7},{"date":"2023-07-17","close":7.03},{"date":"2023-07-18","close":7.04},{"date":"2023-07-19","close":7.25},{"date":"2023-07-20","close":6.92},{"date":"2023-07-21","close":6.87},{"date":"2023-07-24","close":7.17},{"date":"2023-07-25","close":6.84},{"date":"2023-07-26","close":7.17},{"date":"2023-07-27","close":6.89},{"date":"2023-07-28","close":7.47},{"date":"2023-07-31","close":7.61},{"date":"2023-08-01","close":7.27},{"date":"2023-08-02","close":6.89},{"date":"2023-08-03","close":6.89},{"date":"2023-08-04","close":6.62},{"date":"2023-08-07","close":6.41},{"date":"2023-08-08","close":7.19},{"date":"2023-08-09","close":7.08},{"date":"2023-08-10","close":6.78},{"date":"2023-08-11","close":6.64},{"date":"2023-08-14","close":6.77},{"date":"2023-08-15","close":6.41},{"date":"2023-08-16","close":6.34},{"date":"2023-08-17","close":6.23},{"date":"2023-08-18","close":6.18},{"date":"2023-08-21","close":6.26},{"date":"2023-08-22","close":6.07},{"date":"2023-08-23","close":6.07},{"date":"2023-08-24","close":5.86},{"date":"2023-08-25","close":6.02},{"date":"2023-08-28","close":6.15},{"date":"2023-08-29","close":6.33},{"date":"2023-08-30","close":6.36},{"date":"2023-08-31","close":6.28},{"date":"2023-09-01","close":6.36},{"date":"2023-09-05","close":6.3},{"date":"2023-09-06","close":6.14},{"date":"2023-09-07","close":6.0},{"date":"2023-09-08","close":5.84},{"date":"2023-09-11","close":5.84},{"date":"2023-09-12","close":5.91},{"date":"2023-09-13","close":5.87},{"date":"2023-09-14","close":6.01},{"date":"2023-09-15","close":5.92},{"date":"2023-09-18","close":5.64},{"date":"2023-09-19","close":5.5},{"date":"2023-09-20","close":5.45},{"date":"2023-09-21","close":5.17},{"date":"2023-09-22","close":5.11},{"date":"2023-09-25","close":5.13},{"date":"2023-09-26","close":5.31},{"date":"2023-09-27","close":5.46},{"date":"2023-09-28","close":5.53},{"date":"2023-09-29","close":5.59},{"date":"2023-10-02","close":5.54},{"date":"2023-10-03","close":5.38},{"date":"2023-10-04","close":5.56},{"date":"2023-10-05","close":5.16},{"date":"2023-10-06","close":5.13},{"date":"2023-10-09","close":5.03},{"date":"2023-10-10","close":5.44},{"date":"2023-10-11","close":5.34},{"date":"2023-10-12","close":5.07},{"date":"2023-10-13","close":5.16},{"date":"2023-10-16","close":5.28},{"date":"2023-10-17","close":5.0},{"date":"2023-10-18","close":4.53},{"date":"2023-10-19","close":4.34},{"date":"2023-10-20","close":4.28},{"date":"2023-10-23","close":4.34},{"date":"2023-10-24","close":4.24},{"date":"2023-10-25","close":4.17},{"date":"2023-10-26","close":4.07},{"date":"2023-10-27","close":4.04},{"date":"2023-10-30","close":4.07},{"date":"2023-10-31","close":4.12},{"date":"2023-11-01","close":4.05},{"date":"2023-11-02","close":4.54},{"date":"2023-11-03","close":4.62},{"date":"2023-11-06","close":4.32},{"date":"2023-11-07","close":4.3},{"date":"2023-11-08","close":3.95},{"date":"2023-11-09","close":3.755},{"date":"2023-11-10","close":3.8},{"date":"2023-11-13","close":3.97},{"date":"2023-11-14","close":4.17},{"date":"2023-11-15","close":4.22},{"date":"2023-11-16","close":4.28},{"date":"2023-11-17","close":4.25},{"date":"2023-11-20","close":4.34},{"date":"2023-11-21","close":4.22},{"date":"2023-11-22","close":4.2},{"date":"2023-11-24","close":4.24},{"date":"2023-11-27","close":4.19},{"date":"2023-11-28","close":4.4},{"date":"2023-11-29","close":4.36},{"date":"2023-11-30","close":4.22},{"date":"2023-12-01","close":4.33},{"date":"2023-12-04","close":4.36},{"date":"2023-12-05","close":4.19},{"date":"2023-12-06","close":4.4},{"date":"2023-12-07","close":4.48},{"date":"2023-12-08","close":4.73},{"date":"2023-12-11","close":4.61},{"date":"2023-12-12","close":4.22},{"date":"2023-12-13","close":4.49},{"date":"2023-12-14","close":5.14},{"date":"2023-12-15","close":4.77},{"date":"2023-12-18","close":4.73},{"date":"2023-12-19","close":4.72},{"date":"2023-12-20","close":4.26},{"date":"2023-12-21","close":4.33},{"date":"2023-12-22","close":4.26},{"date":"2023-12-26","close":4.34},{"date":"2023-12-27","close":4.32},{"date":"2023-12-28","close":4.26},{"date":"2023-12-29","close":4.21},{"date":"2024-01-02","close":4.15},{"date":"2024-01-03","close":3.96},{"date":"2024-01-04","close":3.89},{"date":"2024-01-05","close":3.78},{"date":"2024-01-08","close":3.8},{"date":"2024-01-09","close":3.62},{"date":"2024-01-10","close":3.41},{"date":"2024-01-11","close":3.26},{"date":"2024-01-12","close":3.005},{"date":"2024-01-16","close":2.88},{"date":"2024-01-17","close":2.78},{"date":"2024-01-18","close":2.65},{"date":"2024-01-19","close":2.71},{"date":"2024-01-22","close":2.83},{"date":"2024-01-23","close":3.03},{"date":"2024-01-24","close":2.82},{"date":"2024-01-25","close":2.66},{"date":"2024-01-26","close":2.65},{"date":"2024-01-29","close":3.37},{"date":"2024-01-30","close":3.46},{"date":"2024-01-31","close":3.38},{"date":"2024-02-01","close":3.42},{"date":"2024-02-02","close":3.31},{"date":"2024-02-05","close":3.22},{"date":"2024-02-06","close":3.5},{"date":"2024-02-07","close":3.38},{"date":"2024-02-08","close":3.51},{"date":"2024-02-09","close":3.52},{"date":"2024-02-12","close":3.59},{"date":"2024-02-13","close":3.32},{"date":"2024-02-14","close":3.45},{"date":"2024-02-15","close":3.63},{"date":"2024-02-16","close":3.71},{"date":"2024-02-20","close":3.68},{"date":"2024-02-21","close":3.7},{"date":"2024-02-22","close":3.08},{"date":"2024-02-23","close":3.02},{"date":"2024-02-26","close":3.15},{"date":"2024-02-27","close":3.17},{"date":"2024-02-28","close":3.23},{"date":"2024-02-29","close":3.3},{"date":"2024-03-01","close":3.33},{"date":"2024-03-04","close":3.21},{"date":"2024-03-05","close":3.18},{"date":"2024-03-06","close":3.19},{"date":"2024-03-07","close":3.12},{"date":"2024-03-08","close":3.1},{"date":"2024-03-11","close":2.99},{"date":"2024-03-12","close":2.92},{"date":"2024-03-13","close":2.8},{"date":"2024-03-14","close":2.63},{"date":"2024-03-15","close":2.7},{"date":"2024-03-18","close":2.75},{"date":"2024-03-19","close":2.7},{"date":"2024-03-20","close":2.79},{"date":"2024-03-21","close":2.86},{"date":"2024-03-22","close":2.77},{"date":"2024-03-25","close":2.92},{"date":"2024-03-26","close":2.76},{"date":"2024-03-27","close":2.97},{"date":"2024-03-28","close":2.85},{"date":"2024-04-01","close":2.86},{"date":"2024-04-02","close":2.76},{"date":"2024-04-03","close":2.75},{"date":"2024-04-04","close":2.65},{"date":"2024-04-05","close":2.61},{"date":"2024-04-08","close":2.64},{"date":"2024-04-09","close":2.7},{"date":"2024-04-10","close":2.65},{"date":"2024-04-11","close":2.5},{"date":"2024-04-12","close":2.49},{"date":"2024-04-15","close":2.43},{"date":"2024-04-16","close":2.4},{"date":"2024-04-17","close":2.42},{"date":"2024-04-18","close":2.44},{"date":"2024-04-19","close":2.45},{"date":"2024-04-22","close":2.38},{"date":"2024-04-23","close":2.52},{"date":"2024-04-24","close":2.55},{"date":"2024-04-25","close":2.45},{"date":"2024-04-26","close":2.46},{"date":"2024-04-29","close":2.5},{"date":"2024-04-30","close":2.55},{"date":"2024-05-01","close":2.62},{"date":"2024-05-02","close":2.78},{"date":"2024-05-03","close":2.785},{"date":"2024-05-06","close":3.05},{"date":"2024-05-07","close":2.62},{"date":"2024-05-08","close":2.71},{"date":"2024-05-09","close":2.7},{"date":"2024-05-10","close":2.66},{"date":"2024-05-13","close":2.81},{"date":"2024-05-14","close":3.12},{"date":"2024-05-15","close":2.9},{"date":"2024-05-16","close":2.88},{"date":"2024-05-17","close":2.84},{"date":"2024-05-20","close":2.85},{"date":"2024-05-21","close":2.84},{"date":"2024-05-22","close":2.89},{"date":"2024-05-23","close":2.72},{"date":"2024-05-24","close":2.78},{"date":"2024-05-28","close":2.735},{"date":"2024-05-29","close":2.75},{"date":"2024-05-30","close":2.88},{"date":"2024-05-31","close":2.84},{"date":"2024-06-03","close":2.83},{"date":"2024-06-04","close":2.85},{"date":"2024-06-05","close":2.79},{"date":"2024-06-06","close":2.79},{"date":"2024-06-07","close":2.73},{"date":"2024-06-10","close":2.73},{"date":"2024-06-11","close":2.66},{"date":"2024-06-12","close":2.645},{"date":"2024-06-13","close":2.54},{"date":"2024-06-14","close":2.52},{"date":"2024-06-17","close":2.61},{"date":"2024-06-18","close":2.57},{"date":"2024-06-20","close":2.54},{"date":"2024-06-21","close":2.49},{"date":"2024-06-24","close":2.56},{"date":"2024-06-25","close":2.5},{"date":"2024-06-26","close":2.6},{"date":"2024-06-27","close":2.67},{"date":"2024-06-28","close":2.61},{"date":"2024-07-01","close":2.64},{"date":"2024-07-02","close":2.75},{"date":"2024-07-03","close":2.95},{"date":"2024-07-05","close":2.93},{"date":"2024-07-08","close":3.16},{"date":"2024-07-09","close":3.09},{"date":"2024-07-10","close":3.15},{"date":"2024-07-11","close":3.4},{"date":"2024-07-12","close":4.25},{"date":"2024-07-15","close":3.61},{"date":"2024-07-16","close":3.97},{"date":"2024-07-17","close":3.79},{"date":"2024-07-18","close":3.57},{"date":"2024-07-19","close":3.5},{"date":"2024-07-22","close":3.59},{"date":"2024-07-23","close":3.475},{"date":"2024-07-24","close":3.28},{"date":"2024-07-25","close":3.46},{"date":"2024-07-26","close":3.38},{"date":"2024-07-29","close":3.46},{"date":"2024-07-30","close":3.47},{"date":"2024-07-31","close":3.52},{"date":"2024-08-01","close":3.27},{"date":"2024-08-02","close":3.12},{"date":"2024-08-05","close":3.0},{"date":"2024-08-06","close":3.09},{"date":"2024-08-07","close":2.91},{"date":"2024-08-08","close":3.15},{"date":"2024-08-09","close":3.19},{"date":"2024-08-12","close":2.9},{"date":"2024-08-13","close":3.07},{"date":"2024-08-14","close":3.13},{"date":"2024-08-15","close":3.19},{"date":"2024-08-16","close":3.15},{"date":"2024-08-19","close":3.25},{"date":"2024-08-20","close":3.24},{"date":"2024-08-21","close":3.58},{"date":"2024-08-22","close":3.85},{"date":"2024-08-23","close":4.2},{"date":"2024-08-26","close":4.26},{"date":"2024-08-27","close":4.11},{"date":"2024-08-28","close":3.94},{"date":"2024-08-29","close":3.96},{"date":"2024-08-30","close":4.02},{"date":"2024-09-03","close":3.82},{"date":"2024-09-04","close":3.82},{"date":"2024-09-05","close":3.63},{"date":"2024-09-06","close":3.57},{"date":"2024-09-09","close":3.46},{"date":"2024-09-10","close":3.53},{"date":"2024-09-11","close":3.98},{"date":"2024-09-12","close":3.91},{"date":"2024-09-13","close":3.94},{"date":"2024-09-16","close":3.77},{"date":"2024-09-17","close":3.78},{"date":"2024-09-18","close":3.64},{"date":"2024-09-19","close":3.61},{"date":"2024-09-20","close":3.49},{"date":"2024-09-23","close":3.46},{"date":"2024-09-24","close":3.56},{"date":"2024-09-25","close":3.42},{"date":"2024-09-26","close":3.54},{"date":"2024-09-27","close":3.59},{"date":"2024-09-30","close":3.53},{"date":"2024-10-01","close":3.26},{"date":"2024-10-02","close":3.34},{"date":"2024-10-03","close":3.39},{"date":"2024-10-04","close":3.34},{"date":"2024-10-07","close":3.42},{"date":"2024-10-08","close":3.44},{"date":"2024-10-09","close":3.39},{"date":"2024-10-10","close":3.33},{"date":"2024-10-11","close":3.4},{"date":"2024-10-14","close":3.33},{"date":"2024-10-15","close":3.27},{"date":"2024-10-16","close":3.28},{"date":"2024-10-17","close":2.69},{"date":"2024-10-18","close":2.63},{"date":"2024-10-21","close":2.55},{"date":"2024-10-22","close":2.61},{"date":"2024-10-23","close":2.49},{"date":"2024-10-24","close":2.5},{"date":"2024-10-25","close":2.5},{"date":"2024-10-28","close":2.52},{"date":"2024-10-29","close":2.44},{"date":"2024-10-30","close":2.35},{"date":"2024-10-31","close":2.21},{"date":"2024-11-01","close":2.2},{"date":"2024-11-04","close":2.24},{"date":"2024-11-05","close":2.25},{"date":"2024-11-06","close":2.13},{"date":"2024-11-07","close":2.22},{"date":"2024-11-08","close":2.21},{"date":"2024-11-11","close":2.34},{"date":"2024-11-12","close":2.14},{"date":"2024-11-13","close":2.18},{"date":"2024-11-14","close":2.08},{"date":"2024-11-15","close":2.01},{"date":"2024-11-18","close":2.14},{"date":"2024-11-19","close":2.1},{"date":"2024-11-20","close":2.03},{"date":"2024-11-21","close":2.06},{"date":"2024-11-22","close":2.1},{"date":"2024-11-25","close":2.17},{"date":"2024-11-26","close":2.135},{"date":"2024-11-27","close":2.17},{"date":"2024-11-29","close":2.18},{"date":"2024-12-02","close":2.13},{"date":"2024-12-03","close":2.12},{"date":"2024-12-04","close":2.1},{"date":"2024-12-05","close":2.09},{"date":"2024-12-06","close":2.3},{"date":"2024-12-09","close":2.55},{"date":"2024-12-10","close":2.36},{"date":"2024-12-11","close":2.43},{"date":"2024-12-12","close":2.54},{"date":"2024-12-13","close":2.58},{"date":"2024-12-16","close":2.73},{"date":"2024-12-17","close":2.76},{"date":"2024-12-18","close":2.53},{"date":"2024-12-19","close":2.63},{"date":"2024-12-20","close":3.02},{"date":"2024-12-23","close":3.1},{"date":"2024-12-24","close":3.2},{"date":"2024-12-26","close":3.3},{"date":"2024-12-27","close":3.2},{"date":"2024-12-30","close":3.15},{"date":"2024-12-31","close":3.02},{"date":"2025-01-02","close":3.03},{"date":"2025-01-03","close":3.29},{"date":"2025-01-06","close":3.33},{"date":"2025-01-07","close":3.18},{"date":"2025-01-08","close":2.98},{"date":"2025-01-10","close":3.02},{"date":"2025-01-13","close":3.01},{"date":"2025-01-14","close":2.96},{"date":"2025-01-15","close":3.04},{"date":"2025-01-16","close":3.08},{"date":"2025-01-17","close":3.07},{"date":"2025-01-21","close":2.86},{"date":"2025-01-22","close":2.67},{"date":"2025-01-23","close":2.72},{"date":"2025-01-24","close":2.79},{"date":"2025-01-27","close":2.75},{"date":"2025-01-28","close":2.77},{"date":"2025-01-29","close":2.67},{"date":"2025-01-30","close":2.72},{"date":"2025-01-31","close":2.76},{"date":"2025-02-03","close":2.8},{"date":"2025-02-04","close":2.93},{"date":"2025-02-05","close":2.91},{"date":"2025-02-06","close":2.89},{"date":"2025-02-07","close":2.83},{"date":"2025-02-10","close":2.77},{"date":"2025-02-11","close":2.69},{"date":"2025-02-12","close":2.87},{"date":"2025-02-13","close":3.26},{"date":"2025-02-14","close":3.31},{"date":"2025-02-18","close":3.48},{"date":"2025-02-19","close":3.37},{"date":"2025-02-20","close":3.31},{"date":"2025-02-21","close":3.06},{"date":"2025-02-24","close":2.78},{"date":"2025-02-25","close":2.61},{"date":"2025-02-26","close":2.255},{"date":"2025-02-27","close":2.23},{"date":"2025-02-28","close":2.22},{"date":"2025-03-03","close":2.12},{"date":"2025-03-04","close":2.1},{"date":"2025-03-05","close":2.17},{"date":"2025-03-06","close":2.09},{"date":"2025-03-07","close":2.15},{"date":"2025-03-10","close":2.08},{"date":"2025-03-11","close":2.09},{"date":"2025-03-12","close":2.16},{"date":"2025-03-13","close":2.03},{"date":"2025-03-14","close":2.09},{"date":"2025-03-17","close":2.16},{"date":"2025-03-18","close":2.35},{"date":"2025-03-19","close":2.44},{"date":"2025-03-20","close":2.28},{"date":"2025-03-21","close":2.42},{"date":"2025-03-24","close":2.47},{"date":"2025-03-25","close":2.43},{"date":"2025-03-26","close":2.355},{"date":"2025-03-27","close":2.42},{"date":"2025-03-28","close":2.32},{"date":"2025-03-31","close":2.42},{"date":"2025-04-01","close":2.53},{"date":"2025-04-02","close":2.4},{"date":"2025-04-03","close":2.32},{"date":"2025-04-04","close":2.28},{"date":"2025-04-07","close":2.45},{"date":"2025-04-08","close":2.32},{"date":"2025-04-09","close":2.55},{"date":"2025-04-10","close":2.52},{"date":"2025-04-11","close":2.5},{"date":"2025-04-14","close":2.53},{"date":"2025-04-15","close":2.44},{"date":"2025-04-16","close":2.31},{"date":"2025-04-17","close":2.38},{"date":"2025-04-21","close":2.32},{"date":"2025-04-22","close":2.33},{"date":"2025-04-23","close":2.39},{"date":"2025-04-24","close":2.45},{"date":"2025-04-25","close":2.5},{"date":"2025-04-28","close":2.53},{"date":"2025-04-29","close":2.56},{"date":"2025-04-30","close":2.51},{"date":"2025-05-01","close":2.53},{"date":"2025-05-02","close":2.53},{"date":"2025-05-05","close":2.36},{"date":"2025-05-06","close":2.33},{"date":"2025-05-07","close":2.25},{"date":"2025-05-08","close":2.31},{"date":"2025-05-09","close":2.51},{"date":"2025-05-12","close":2.62},{"date":"2025-05-13","close":2.65},{"date":"2025-05-14","close":2.76},{"date":"2025-05-15","close":2.69},{"date":"2025-05-16","close":2.84},{"date":"2025-05-19","close":2.68},{"date":"2025-05-20","close":2.96},{"date":"2025-05-21","close":2.77},{"date":"2025-05-22","close":2.66},{"date":"2025-05-23","close":2.56},{"date":"2025-05-27","close":2.64},{"date":"2025-05-28","close":2.63},{"date":"2025-05-29","close":2.41},{"date":"2025-05-30","close":2.23},{"date":"2025-06-02","close":2.2},{"date":"2025-06-03","close":2.19},{"date":"2025-06-04","close":2.23},{"date":"2025-06-05","close":2.13},{"date":"2025-06-06","close":2.15},{"date":"2025-06-09","close":2.23},{"date":"2025-06-10","close":2.19},{"date":"2025-06-11","close":2.18},{"date":"2025-06-12","close":2.16},{"date":"2025-06-13","close":2.1},{"date":"2025-06-16","close":2.15},{"date":"2025-06-17","close":2.15},{"date":"2025-06-18","close":2.22},{"date":"2025-06-20","close":2.19},{"date":"2025-06-23","close":2.16},{"date":"2025-06-24","close":2.17},{"date":"2025-06-25","close":2.14},{"date":"2025-06-26","close":2.2},{"date":"2025-06-27","close":2.12},{"date":"2025-06-30","close":2.11},{"date":"2025-07-01","close":2.03},{"date":"2025-07-02","close":2.05},{"date":"2025-07-03","close":2.16},{"date":"2025-07-07","close":2.11},{"date":"2025-07-08","close":2.3},{"date":"2025-07-09","close":2.28},{"date":"2025-07-10","close":2.33},{"date":"2025-07-11","close":2.29},{"date":"2025-07-14","close":2.27},{"date":"2025-07-15","close":2.33},{"date":"2025-07-16","close":2.29},{"date":"2025-07-17","close":3.12},{"date":"2025-07-18","close":3.04},{"date":"2025-07-21","close":2.82},{"date":"2025-07-22","close":3.13},{"date":"2025-07-23","close":3.08},{"date":"2025-07-24","close":2.99},{"date":"2025-07-25","close":2.92},{"date":"2025-07-28","close":2.79},{"date":"2025-07-29","close":2.56},{"date":"2025-07-30","close":2.5},{"date":"2025-07-31","close":2.46},{"date":"2025-08-01","close":2.42},{"date":"2025-08-04","close":2.41},{"date":"2025-08-05","close":2.42},{"date":"2025-08-06","close":2.185},{"date":"2025-08-07","close":2.17},{"date":"2025-08-08","close":2.13},{"date":"2025-08-11","close":2.19},{"date":"2025-08-12","close":2.27},{"date":"2025-08-13","close":2.34},{"date":"2025-08-14","close":2.25},{"date":"2025-08-15","close":2.18},{"date":"2025-08-18","close":2.18},{"date":"2025-08-19","close":2.13},{"date":"2025-08-20","close":2.09},{"date":"2025-08-21","close":2.09},{"date":"2025-08-22","close":2.03},{"date":"2025-08-25","close":2.08},{"date":"2025-08-26","close":2.11},{"date":"2025-08-27","close":2.08},{"date":"2025-08-28","close":2.07},{"date":"2025-08-29","close":1.98},{"date":"2025-09-02","close":17.66},{"date":"2025-09-03","close":16.785},{"date":"2025-09-04","close":16.16},{"date":"2025-09-05","close":18.41},{"date":"2025-09-08","close":18.44},{"date":"2025-09-09","close":19.39},{"date":"2025-09-10","close":19.44},{"date":"2025-09-11","close":19.9},{"date":"2025-09-12","close":19.275},{"date":"2025-09-15","close":19.84},{"date":"2025-09-16","close":19.72},{"date":"2025-09-17","close":20.36},{"date":"2025-09-18","close":20.5},{"date":"2025-09-19","close":21.1},{"date":"2025-09-22","close":22.44},{"date":"2025-09-23","close":22.24},{"date":"2025-09-24","close":22.98},{"date":"2025-09-25","close":23.04},{"date":"2025-09-26","close":23.96},{"date":"2025-09-29","close":24.11},{"date":"2025-09-30","close":23.79},{"date":"2025-10-01","close":24.295},{"date":"2025-10-02","close":24.1},{"date":"2025-10-03","close":24.77},{"date":"2025-10-06","close":24.02},{"date":"2025-10-07","close":22.01},{"date":"2025-10-08","close":22.52},{"date":"2025-10-09","close":21.69},{"date":"2025-10-10","close":20.98},{"date":"2025-10-13","close":21.39},{"date":"2025-10-14","close":21.92},{"date":"2025-10-15","close":21.67},{"date":"2025-10-16","close":20.53},{"date":"2025-10-17","close":19.63},{"date":"2025-10-20","close":19.89},{"date":"2025-10-21","close":19.69},{"date":"2025-10-22","close":18.5},{"date":"2025-10-23","close":18.65},{"date":"2025-10-24","close":18.48},{"date":"2025-10-27","close":18.1},{"date":"2025-10-28","close":18.11},{"date":"2025-10-29","close":18.02},{"date":"2025-10-30","close":17.53},{"date":"2025-10-31","close":17.75},{"date":"2025-11-03","close":16.64},{"date":"2025-11-04","close":16.36},{"date":"2025-11-05","close":17.24},{"date":"2025-11-06","close":17.96},{"date":"2025-11-07","close":17.28},{"date":"2025-11-10","close":17.18},{"date":"2025-11-11","close":16.99},{"date":"2025-11-12","close":16.59},{"date":"2025-11-13","close":15.17},{"date":"2025-11-14","close":14.2},{"date":"2025-11-17","close":12.91},{"date":"2025-11-18","close":12.965},{"date":"2025-11-19","close":12.47},{"date":"2025-11-20","close":11.72},{"date":"2025-11-21","close":12.3},{"date":"2025-11-24","close":12.67},{"date":"2025-11-25","close":13.13},{"date":"2025-11-26","close":13.38},{"date":"2025-11-28","close":13.63},{"date":"2025-12-01","close":12.58},{"date":"2025-12-02","close":12.88},{"date":"2025-12-03","close":13.56},{"date":"2025-12-04","close":14.15},{"date":"2025-12-05","close":13.42},{"date":"2025-12-08","close":12.76},{"date":"2025-12-09","close":12.45},{"date":"2025-12-10","close":12.98},{"date":"2025-12-11","close":12.83},{"date":"2025-12-12","close":12.54},{"date":"2025-12-15","close":11.81},{"date":"2025-12-16","close":11.52},{"date":"2025-12-17","close":11.13},{"date":"2025-12-18","close":11.45},{"date":"2025-12-19","close":11.82},{"date":"2025-12-22","close":12.3},{"date":"2025-12-23","close":11.63},{"date":"2025-12-24","close":11.81},{"date":"2025-12-26","close":11.41},{"date":"2025-12-29","close":11.11},{"date":"2025-12-30","close":10.9},{"date":"2025-12-31","close":10.57},{"date":"2026-01-02","close":11.15},{"date":"2026-01-05","close":11.69},{"date":"2026-01-06","close":11.6},{"date":"2026-01-07","close":11.0},{"date":"2026-01-08","close":11.24},{"date":"2026-01-09","close":11.33},{"date":"2026-01-12","close":11.26},{"date":"2026-01-13","close":10.94},{"date":"2026-01-14","close":10.84},{"date":"2026-01-15","close":10.05},{"date":"2026-01-16","close":10.12},{"date":"2026-01-20","close":9.73},{"date":"2026-01-21","close":11.47},{"date":"2026-01-22","close":11.47},{"date":"2026-01-23","close":11.06},{"date":"2026-01-26","close":10.64},{"date":"2026-01-27","close":11.0},{"date":"2026-01-28","close":10.91},{"date":"2026-01-29","close":11.33},{"date":"2026-01-30","close":11.07},{"date":"2026-02-02","close":10.29},{"date":"2026-02-03","close":10.5},{"date":"2026-02-04","close":10.38},{"date":"2026-02-05","close":9.53},{"date":"2026-02-06","close":10.86},{"date":"2026-02-09","close":11.09},{"date":"2026-02-10","close":10.92},{"date":"2026-02-11","close":10.05},{"date":"2026-02-12","close":9.92},{"date":"2026-02-13","close":10.28},{"date":"2026-02-17","close":9.92},{"date":"2026-02-18","close":9.8},{"date":"2026-02-19","close":9.75},{"date":"2026-02-20","close":9.55},{"date":"2026-02-23","close":9.44},{"date":"2026-02-24","close":9.92},{"date":"2026-02-25","close":10.28},{"date":"2026-02-26","close":10.59},{"date":"2026-02-27","close":10.0},{"date":"2026-03-02","close":10.03},{"date":"2026-03-03","close":10.11},{"date":"2026-03-04","close":10.27},{"date":"2026-03-05","close":9.84},{"date":"2026-03-06","close":9.77},{"date":"2026-03-09","close":10.4},{"date":"2026-03-10","close":10.24},{"date":"2026-03-11","close":10.68},{"date":"2026-03-12","close":9.84},{"date":"2026-03-13","close":9.9},{"date":"2026-03-16","close":9.89},{"date":"2026-03-17","close":10.32},{"date":"2026-03-18","close":9.95},{"date":"2026-03-19","close":10.3},{"date":"2026-03-20","close":10.06},{"date":"2026-03-23","close":10.31},{"date":"2026-03-24","close":10.36},{"date":"2026-03-25","close":10.68},{"date":"2026-03-26","close":9.91},{"date":"2026-03-27","close":9.4},{"date":"2026-03-30","close":9.15},{"date":"2026-03-31","close":9.53},{"date":"2026-04-01","close":9.56},{"date":"2026-04-02","close":9.96},{"date":"2026-04-06","close":9.33},{"date":"2026-04-07","close":8.83},{"date":"2026-04-08","close":8.82},{"date":"2026-04-09","close":8.77},{"date":"2026-04-10","close":8.58},{"date":"2026-04-13","close":9.24},{"date":"2026-04-14","close":8.8},{"date":"2026-04-15","close":8.21},{"date":"2026-04-16","close":7.7},{"date":"2026-04-17","close":7.3},{"date":"2026-04-20","close":6.75},{"date":"2026-04-21","close":7.11},{"date":"2026-04-22","close":6.91},{"date":"2026-04-23","close":6.27},{"date":"2026-04-24","close":6.25},{"date":"2026-04-27","close":5.93},{"date":"2026-04-28","close":5.87},{"date":"2026-04-29","close":5.76},{"date":"2026-04-30","close":6.37},{"date":"2026-05-01","close":6.54},{"date":"2026-05-04","close":6.69},{"date":"2026-05-05","close":6.25},{"date":"2026-05-06","close":6.19},{"date":"2026-05-07","close":6.05},{"date":"2026-05-08","close":6.34},{"date":"2026-05-11","close":6.03},{"date":"2026-05-12","close":6.01},{"date":"2026-05-13","close":6.39},{"date":"2026-05-14","close":6.27},{"date":"2026-05-15","close":6.04},{"date":"2026-05-18","close":5.73},{"date":"2026-05-19","close":5.61},{"date":"2026-05-20","close":5.68},{"date":"2026-05-21","close":5.84},{"date":"2026-05-22","close":5.84},{"date":"2026-05-26","close":5.97},{"date":"2026-05-27","close":6.26},{"date":"2026-05-28","close":6.46},{"date":"2026-05-29","close":6.55},{"date":"2026-06-01","close":6.65},{"date":"2026-06-02","close":6.17},{"date":"2026-06-03","close":5.72},{"date":"2026-06-04","close":5.68},{"date":"2026-06-05","close":5.115},{"date":"2026-06-08","close":5.095},{"date":"2026-06-09","close":5.15},{"date":"2026-06-10","close":4.7},{"date":"2026-06-11","close":5.17},{"date":"2026-06-12","close":5.2},{"date":"2026-06-15","close":5.25},{"date":"2026-06-16","close":5.02},{"date":"2026-06-17","close":5.14},{"date":"2026-06-18","close":5.36},{"date":"2026-06-22","close":5.16},{"date":"2026-06-23","close":5.19},{"date":"2026-06-24","close":5.15},{"date":"2026-06-25","close":5.12},{"date":"2026-06-26","close":5.92},{"date":"2026-06-29","close":6.51},{"date":"2026-06-30","close":6.69},{"date":"2026-07-01","close":6.63},{"date":"2026-07-02","close":6.08},{"date":"2026-07-06","close":6.66},{"date":"2026-07-07","close":5.995},{"date":"2026-07-08","close":5.82},{"date":"2026-07-09","close":5.83},{"date":"2026-07-10","close":5.55},{"date":"2026-07-13","close":5.51},{"date":"2026-07-14","close":4.62},{"date":"2026-07-15","close":5.95},{"date":"2026-07-16","close":6.46},{"date":"2026-07-17","close":7.36},{"date":"2026-07-20","close":7.11},{"date":"2026-07-21","close":7.32},{"date":"2026-07-22","close":6.78},{"date":"2026-07-23","close":6.45},{"date":"2026-07-24","close":6.3},{"date":"2026-07-27","close":6.5},{"date":"2026-07-28","close":7.9},{"date":"2026-07-29","close":7.96},{"date":"2026-07-30","close":8.12},{"date":"2026-07-31","close":7.38},{"date":"2026-08-03","close":7.7},{"date":"2026-08-04","close":7.78},{"date":"2026-08-05","close":6.7},{"date":"2026-08-06","close":6.98},{"date":"2026-08-07","close":7.04},{"date":"2026-08-10","close":6.61},{"date":"2026-08-11","close":6.7},{"date":"2026-08-12","close":6.54},{"date":"2026-08-13","close":6.44},{"date":"2026-08-14","close":6.22},{"date":"2026-08-17","close":6.22},{"date":"2026-08-18","close":5.77},{"date":"2026-08-19","close":5.92},{"date":"2026-08-20","close":5.625},{"date":"2026-08-21","close":5.51},{"date":"2026-08-24","close":5.09},{"date":"2026-08-25","close":5.26},{"date":"2026-08-26","close":4.95},{"date":"2026-08-27","close":5.09},{"date":"2026-08-28","close":5.01},{"date":"2026-08-31","close":4.85},{"date":"2026-09-01","close":4.55},{"date":"2026-09-02","close":4.71},{"date":"2026-09-03","close":4.6},{"date":"2026-09-04","close":4.68},{"date":"2026-09-08","close":4.63},{"date":"2026-09-09","close":4.27},{"date":"2026-09-10","close":4.18},{"date":"2026-09-11","close":4.22},{"date":"2026-09-14","close":4.16},{"date":"2026-09-15","close":4.12},{"date":"2026-09-16","close":4.04},{"date":"2026-09-17","close":4.28},{"date":"2026-09-18","close":4.09},{"date":"2026-09-21","close":4.3},{"date":"2026-09-22","close":4.32},{"date":"2026-09-23","close":4.16},{"date":"2026-09-24","close":4.15},{"date":"2026-09-25","close":4.07},{"date":"2026-09-28","close":3.9},{"date":"2026-09-29","close":4.07},{"date":"2026-09-30","close":4.07},{"date":"2026-10-01","close":4.19},{"date":"2026-10-02","close":4.13},{"date":"2026-10-05","close":4.17},{"date":"2026-10-06","close":4.16},{"date":"2026-10-07","close":3.89},{"date":"2026-10-08","close":3.82},{"date":"2026-10-09","close":3.79},{"date":"2026-10-12","close":3.435},{"date":"2026-10-13","close":3.355},{"date":"2026-10-14","close":3.29},{"date":"2026-10-15","close":3.5},{"date":"2026-10-16","close":3.13},{"date":"2026-10-19","close":3.095},{"date":"2026-10-20","close":3.27},{"date":"2026-10-21","close":3.21},{"date":"2026-10-22","close":3.46}],"chart_data":[{"date":"2024-10-23","open":2.61,"high":2.62,"low":2.47,"close":2.49,"volume":50837516,"rsi_14":17.39,"sma_20":3.19,"sma_60":3.42,"sma_120":3.19},{"date":"2024-10-24","open":2.56,"high":2.56,"low":2.47,"close":2.5,"volume":42976274,"rsi_14":18.66,"sma_20":3.14,"sma_60":3.4,"sma_120":3.19},{"date":"2024-10-25","open":2.5,"high":2.53,"low":2.48,"close":2.5,"volume":33170898,"rsi_14":13.49,"sma_20":3.08,"sma_60":3.39,"sma_120":3.18},{"date":"2024-10-28","open":2.52,"high":2.65,"low":2.51,"close":2.52,"volume":48832599,"rsi_14":13.49,"sma_20":3.03,"sma_60":3.38,"sma_120":3.18},{"date":"2024-10-29","open":2.55,"high":2.55,"low":2.43,"close":2.44,"volume":47653403,"rsi_14":13.18,"sma_20":2.99,"sma_60":3.37,"sma_120":3.18},{"date":"2024-10-30","open":2.4,"high":2.44,"low":2.33,"close":2.35,"volume":52020267,"rsi_14":12.88,"sma_20":2.94,"sma_60":3.36,"sma_120":3.18},{"date":"2024-10-31","open":2.38,"high":2.38,"low":2.2,"close":2.21,"volume":72369383,"rsi_14":7.19,"sma_20":2.88,"sma_60":3.35,"sma_120":3.17},{"date":"2024-11-01","open":2.25,"high":2.26,"low":2.2,"close":2.2,"volume":39050938,"rsi_14":7.52,"sma_20":2.83,"sma_60":3.33,"sma_120":3.17},{"date":"2024-11-04","open":2.24,"high":2.31,"low":2.22,"close":2.24,"volume":59614522,"rsi_14":10.69,"sma_20":2.77,"sma_60":3.32,"sma_120":3.16},{"date":"2024-11-05","open":2.26,"high":2.29,"low":2.23,"close":2.25,"volume":40574920,"rsi_14":10.69,"sma_20":2.71,"sma_60":3.31,"sma_120":3.16},{"date":"2024-11-06","open":2.27,"high":2.27,"low":2.02,"close":2.13,"volume":105758917,"rsi_14":16.67,"sma_20":2.65,"sma_60":3.29,"sma_120":3.15},{"date":"2024-11-07","open":2.2,"high":2.28,"low":2.17,"close":2.22,"volume":77888882,"rsi_14":26.44,"sma_20":2.59,"sma_60":3.28,"sma_120":3.14},{"date":"2024-11-08","open":2.35,"high":2.36,"low":2.1,"close":2.21,"volume":103146999,"rsi_14":28.75,"sma_20":2.53,"sma_60":3.26,"sma_120":3.14},{"date":"2024-11-11","open":2.26,"high":2.41,"low":2.23,"close":2.34,"volume":102980223,"rsi_14":34.48,"sma_20":2.48,"sma_60":3.25,"sma_120":3.13},{"date":"2024-11-12","open":2.32,"high":2.32,"low":2.12,"close":2.14,"volume":90153800,"rsi_14":31.58,"sma_20":2.42,"sma_60":3.23,"sma_120":3.13},{"date":"2024-11-13","open":2.18,"high":2.33,"low":2.14,"close":2.18,"volume":84342903,"rsi_14":33.67,"sma_20":2.37,"sma_60":3.21,"sma_120":3.12},{"date":"2024-11-14","open":2.2,"high":2.22,"low":2.07,"close":2.08,"volume":69362121,"rsi_14":30.56,"sma_20":2.34,"sma_60":3.18,"sma_120":3.12},{"date":"2024-11-15","open":2.06,"high":2.06,"low":1.93,"close":2.01,"volume":99462799,"rsi_14":27.43,"sma_20":2.31,"sma_60":3.15,"sma_120":3.11},{"date":"2024-11-18","open":2.02,"high":2.2,"low":2.01,"close":2.14,"volume":100706318,"rsi_14":37.29,"sma_20":2.29,"sma_60":3.12,"sma_120":3.11},{"date":"2024-11-19","open":2.1,"high":2.15,"low":2.06,"close":2.1,"volume":71803931,"rsi_14":38.94,"sma_20":2.26,"sma_60":3.08,"sma_120":3.1},{"date":"2024-11-20","open":2.09,"high":2.09,"low":2.0,"close":2.03,"volume":74880783,"rsi_14":41.51,"sma_20":2.24,"sma_60":3.05,"sma_120":3.09},{"date":"2024-11-21","open":2.03,"high":2.13,"low":2.0,"close":2.06,"volume":62707506,"rsi_14":43.52,"sma_20":2.22,"sma_60":3.02,"sma_120":3.09},{"date":"2024-11-22","open":2.07,"high":2.15,"low":2.06,"close":2.1,"volume":41266974,"rsi_14":43.52,"sma_20":2.2,"sma_60":2.99,"sma_120":3.08},{"date":"2024-11-25","open":2.12,"high":2.25,"low":2.12,"close":2.17,"volume":75425074,"rsi_14":46.49,"sma_20":2.18,"sma_60":2.96,"sma_120":3.08},{"date":"2024-11-26","open":2.19,"high":2.22,"low":2.12,"close":2.13,"volume":51932460,"rsi_14":50.24,"sma_20":2.16,"sma_60":2.93,"sma_120":3.07},{"date":"2024-11-27","open":2.14,"high":2.2,"low":2.11,"close":2.17,"volume":53963985,"rsi_14":47.5,"sma_20":2.16,"sma_60":2.9,"sma_120":3.07},{"date":"2024-11-29","open":2.18,"high":2.24,"low":2.14,"close":2.18,"volume":33784706,"rsi_14":48.5,"sma_20":2.15,"sma_60":2.88,"sma_120":3.06},{"date":"2024-12-02","open":2.19,"high":2.25,"low":2.08,"close":2.13,"volume":71821872,"rsi_14":38.59,"sma_20":2.15,"sma_60":2.85,"sma_120":3.06},{"date":"2024-12-03","open":2.1,"high":2.15,"low":2.06,"close":2.12,"volume":49624355,"rsi_14":48.63,"sma_20":2.14,"sma_60":2.83,"sma_120":3.05},{"date":"2024-12-04","open":2.11,"high":2.14,"low":2.06,"close":2.1,"volume":110357535,"rsi_14":44.37,"sma_20":2.14,"sma_60":2.81,"sma_120":3.05},{"date":"2024-12-05","open":2.12,"high":2.18,"low":2.06,"close":2.09,"volume":127743464,"rsi_14":50.81,"sma_20":2.14,"sma_60":2.77,"sma_120":3.04},{"date":"2024-12-06","open":2.12,"high":2.33,"low":2.1,"close":2.3,"volume":150336717,"rsi_14":69.08,"sma_20":2.14,"sma_60":2.75,"sma_120":3.04},{"date":"2024-12-09","open":2.38,"high":2.73,"low":2.35,"close":2.55,"volume":174334192,"rsi_14":73.3,"sma_20":2.16,"sma_60":2.72,"sma_120":3.04},{"date":"2024-12-10","open":2.55,"high":2.56,"low":2.32,"close":2.36,"volume":100442322,"rsi_14":62.62,"sma_20":2.16,"sma_60":2.7,"sma_120":3.04},{"date":"2024-12-11","open":2.38,"high":2.45,"low":2.27,"close":2.43,"volume":111232128,"rsi_14":69.42,"sma_20":2.17,"sma_60":2.68,"sma_120":3.04},{"date":"2024-12-12","open":2.42,"high":2.6,"low":2.38,"close":2.54,"volume":95258694,"rsi_14":71.62,"sma_20":2.19,"sma_60":2.66,"sma_120":3.04},{"date":"2024-12-13","open":2.51,"high":2.59,"low":2.45,"close":2.58,"volume":61402664,"rsi_14":71.62,"sma_20":2.21,"sma_60":2.64,"sma_120":3.04},{"date":"2024-12-16","open":2.58,"high":2.75,"low":2.52,"close":2.73,"volume":79851261,"rsi_14":73.53,"sma_20":2.25,"sma_60":2.63,"sma_120":3.04},{"date":"2024-12-17","open":2.72,"high":2.85,"low":2.69,"close":2.76,"volume":76273580,"rsi_14":76.37,"sma_20":2.28,"sma_60":2.62,"sma_120":3.04},{"date":"2024-12-18","open":2.74,"high":2.87,"low":2.49,"close":2.53,"volume":122044602,"rsi_14":63.04,"sma_20":2.3,"sma_60":2.6,"sma_120":3.04},{"date":"2024-12-19","open":2.56,"high":2.68,"low":2.54,"close":2.63,"volume":90137453,"rsi_14":65.31,"sma_20":2.33,"sma_60":2.59,"sma_120":3.04},{"date":"2024-12-20","open":2.59,"high":3.13,"low":2.58,"close":3.02,"volume":157109564,"rsi_14":74.59,"sma_20":2.38,"sma_60":2.58,"sma_120":3.04},{"date":"2024-12-23","open":3.03,"high":3.15,"low":2.95,"close":3.1,"volume":103581619,"rsi_14":76.06,"sma_20":2.43,"sma_60":2.57,"sma_120":3.05},{"date":"2024-12-24","open":3.1,"high":3.42,"low":3.1,"close":3.2,"volume":108578145,"rsi_14":78.06,"sma_20":2.48,"sma_60":2.57,"sma_120":3.05},{"date":"2024-12-26","open":3.17,"high":3.35,"low":3.14,"close":3.3,"volume":123366560,"rsi_14":79.51,"sma_20":2.54,"sma_60":2.57,"sma_120":3.05},{"date":"2024-12-27","open":3.29,"high":3.37,"low":3.1,"close":3.2,"volume":89097597,"rsi_14":73.2,"sma_20":2.59,"sma_60":2.56,"sma_120":3.05},{"date":"2024-12-30","open":3.19,"high":3.23,"low":3.02,"close":3.15,"volume":97112953,"rsi_14":67.24,"sma_20":2.64,"sma_60":2.56,"sma_120":3.05},{"date":"2024-12-31","open":3.22,"high":3.52,"low":2.98,"close":3.02,"volume":154189847,"rsi_14":69.64,"sma_20":2.69,"sma_60":2.55,"sma_120":3.05},{"date":"2025-01-02","open":3.03,"high":3.17,"low":2.89,"close":3.03,"volume":129329474,"rsi_14":68.52,"sma_20":2.73,"sma_60":2.55,"sma_120":3.04},{"date":"2025-01-03","open":3.02,"high":3.37,"low":2.99,"close":3.29,"volume":107247299,"rsi_14":71.19,"sma_20":2.79,"sma_60":2.55,"sma_120":3.03},{"date":"2025-01-06","open":3.61,"high":3.64,"low":3.32,"close":3.33,"volume":121821673,"rsi_14":71.19,"sma_20":2.85,"sma_60":2.54,"sma_120":3.03},{"date":"2025-01-07","open":3.4,"high":3.62,"low":3.15,"close":3.18,"volume":113550832,"rsi_14":62.71,"sma_20":2.9,"sma_60":2.54,"sma_120":3.02},{"date":"2025-01-08","open":3.1,"high":3.16,"low":2.97,"close":2.98,"volume":78837284,"rsi_14":55.67,"sma_20":2.92,"sma_60":2.54,"sma_120":3.02},{"date":"2025-01-10","open":2.92,"high":3.1,"low":2.9,"close":3.02,"volume":75188883,"rsi_14":64.0,"sma_20":2.95,"sma_60":2.53,"sma_120":3.01},{"date":"2025-01-13","open":3.0,"high":3.03,"low":2.85,"close":3.01,"volume":76910838,"rsi_14":61.45,"sma_20":2.98,"sma_60":2.53,"sma_120":3.01},{"date":"2025-01-14","open":3.07,"high":3.16,"low":2.95,"close":2.96,"volume":67336673,"rsi_14":47.73,"sma_20":3.0,"sma_60":2.52,"sma_120":3.01},{"date":"2025-01-15","open":3.08,"high":3.13,"low":3.01,"close":3.04,"volume":64655922,"rsi_14":47.73,"sma_20":3.02,"sma_60":2.53,"sma_120":3.0},{"date":"2025-01-16","open":3.06,"high":3.18,"low":3.02,"close":3.08,"volume":63425458,"rsi_14":45.24,"sma_20":3.04,"sma_60":2.53,"sma_120":3.0},{"date":"2025-01-17","open":3.13,"high":3.23,"low":3.06,"close":3.07,"volume":66992366,"rsi_14":40.17,"sma_20":3.06,"sma_60":2.54,"sma_120":3.0},{"date":"2025-01-21","open":3.06,"high":3.06,"low":2.8,"close":2.86,"volume":92853638,"rsi_14":36.72,"sma_20":3.07,"sma_60":2.55,"sma_120":2.99},{"date":"2025-01-22","open":2.82,"high":2.84,"low":2.67,"close":2.67,"volume":82754532,"rsi_14":33.1,"sma_20":3.08,"sma_60":2.55,"sma_120":2.99},{"date":"2025-01-23","open":2.66,"high":2.74,"low":2.61,"close":2.72,"volume":65568916,"rsi_14":38.81,"sma_20":3.06,"sma_60":2.55,"sma_120":2.98},{"date":"2025-01-24","open":2.75,"high":2.89,"low":2.73,"close":2.79,"volume":80613324,"rsi_14":41.43,"sma_20":3.04,"sma_60":2.56,"sma_120":2.97},{"date":"2025-01-27","open":2.75,"high":2.97,"low":2.69,"close":2.75,"volume":96738453,"rsi_14":27.12,"sma_20":3.02,"sma_60":2.56,"sma_120":2.97},{"date":"2025-01-28","open":2.74,"high":2.78,"low":2.64,"close":2.77,"volume":66320135,"rsi_14":25.86,"sma_20":3.0,"sma_60":2.57,"sma_120":2.97},{"date":"2025-01-29","open":2.76,"high":2.78,"low":2.64,"close":2.67,"volume":61865867,"rsi_14":27.03,"sma_20":2.97,"sma_60":2.57,"sma_120":2.97},{"date":"2025-01-30","open":2.71,"high":2.81,"low":2.7,"close":2.72,"volume":66835590,"rsi_14":36.46,"sma_20":2.95,"sma_60":2.58,"sma_120":2.96},{"date":"2025-01-31","open":2.73,"high":2.84,"low":2.7,"close":2.76,"volume":80351821,"rsi_14":36.46,"sma_20":2.94,"sma_60":2.59,"sma_120":2.96},{"date":"2025-02-03","open":2.67,"high":2.84,"low":2.64,"close":2.8,"volume":86577583,"rsi_14":39.39,"sma_20":2.92,"sma_60":2.6,"sma_120":2.96},{"date":"2025-02-04","open":2.81,"high":2.96,"low":2.81,"close":2.93,"volume":64826701,"rsi_14":48.6,"sma_20":2.91,"sma_60":2.61,"sma_120":2.96},{"date":"2025-02-05","open":2.94,"high":3.04,"low":2.9,"close":2.91,"volume":69549884,"rsi_14":43.56,"sma_20":2.88,"sma_60":2.62,"sma_120":2.96},{"date":"2025-02-06","open":2.94,"high":3.04,"low":2.85,"close":2.89,"volume":81390290,"rsi_14":40.4,"sma_20":2.87,"sma_60":2.64,"sma_120":2.96},{"date":"2025-02-07","open":2.88,"high":2.9,"low":2.8,"close":2.83,"volume":51558575,"rsi_14":38.46,"sma_20":2.86,"sma_60":2.65,"sma_120":2.95},{"date":"2025-02-10","open":2.86,"high":2.89,"low":2.76,"close":2.77,"volume":46951203,"rsi_14":44.94,"sma_20":2.85,"sma_60":2.65,"sma_120":2.95},{"date":"2025-02-11","open":2.75,"high":2.77,"low":2.67,"close":2.69,"volume":40999478,"rsi_14":51.28,"sma_20":2.83,"sma_60":2.66,"sma_120":2.94},{"date":"2025-02-12","open":2.68,"high":2.88,"low":2.67,"close":2.87,"volume":90425441,"rsi_14":58.24,"sma_20":2.83,"sma_60":2.67,"sma_120":2.94},{"date":"2025-02-13","open":2.92,"high":3.31,"low":2.92,"close":3.26,"volume":144898268,"rsi_14":69.11,"sma_20":2.84,"sma_60":2.69,"sma_120":2.94},{"date":"2025-02-14","open":3.29,"high":3.42,"low":3.27,"close":3.31,"volume":80558632,"rsi_14":72.58,"sma_20":2.85,"sma_60":2.71,"sma_120":2.93},{"date":"2025-02-18","open":3.31,"high":3.59,"low":3.24,"close":3.48,"volume":95546147,"rsi_14":75.54,"sma_20":2.87,"sma_60":2.74,"sma_120":2.93},{"date":"2025-02-19","open":3.48,"high":3.51,"low":3.33,"close":3.37,"volume":66844792,"rsi_14":75.0,"sma_20":2.9,"sma_60":2.76,"sma_120":2.92},{"date":"2025-02-20","open":3.35,"high":3.42,"low":3.11,"close":3.31,"volume":82138867,"rsi_14":70.92,"sma_20":2.93,"sma_60":2.78,"sma_120":2.91},{"date":"2025-02-21","open":3.23,"high":3.29,"low":3.05,"close":3.06,"volume":90846217,"rsi_14":59.26,"sma_20":2.95,"sma_60":2.8,"sma_120":2.91},{"date":"2025-02-24","open":2.98,"high":3.0,"low":2.71,"close":2.78,"volume":114961716,"rsi_14":49.46,"sma_20":2.95,"sma_60":2.81,"sma_120":2.9},{"date":"2025-02-25","open":2.85,"high":2.9,"low":2.6,"close":2.61,"volume":112995055,"rsi_14":41.58,"sma_20":2.94,"sma_60":2.81,"sma_120":2.89},{"date":"2025-02-26","open":2.44,"high":2.48,"low":2.25,"close":2.25,"volume":160805359,"rsi_14":35.35,"sma_20":2.91,"sma_60":2.82,"sma_120":2.87},{"date":"2025-02-27","open":2.32,"high":2.42,"low":2.22,"close":2.23,"volume":124800577,"rsi_14":35.27,"sma_20":2.89,"sma_60":2.82,"sma_120":2.86},{"date":"2025-02-28","open":2.2,"high":2.28,"low":2.09,"close":2.22,"volume":136170045,"rsi_14":36.07,"sma_20":2.87,"sma_60":2.82,"sma_120":2.85},{"date":"2025-03-03","open":2.27,"high":2.31,"low":2.09,"close":2.12,"volume":91608813,"rsi_14":35.43,"sma_20":2.83,"sma_60":2.82,"sma_120":2.84},{"date":"2025-03-04","open":2.07,"high":2.19,"low":2.03,"close":2.1,"volume":109121708,"rsi_14":36.41,"sma_20":2.8,"sma_60":2.82,"sma_120":2.82},{"date":"2025-03-05","open":2.15,"high":2.2,"low":2.03,"close":2.17,"volume":112046292,"rsi_14":33.01,"sma_20":2.76,"sma_60":2.82,"sma_120":2.81},{"date":"2025-03-06","open":2.1,"high":2.18,"low":2.05,"close":2.09,"volume":95296294,"rsi_14":16.57,"sma_20":2.72,"sma_60":2.82,"sma_120":2.8},{"date":"2025-03-07","open":2.08,"high":2.16,"low":2.05,"close":2.15,"volume":88987621,"rsi_14":17.05,"sma_20":2.68,"sma_60":2.82,"sma_120":2.78},{"date":"2025-03-10","open":2.1,"high":2.28,"low":2.07,"close":2.08,"volume":127209614,"rsi_14":7.83,"sma_20":2.65,"sma_60":2.81,"sma_120":2.77},{"date":"2025-03-11","open":2.08,"high":2.16,"low":1.99,"close":2.09,"volume":115668873,"rsi_14":8.97,"sma_20":2.61,"sma_60":2.8,"sma_120":2.75},{"date":"2025-03-12","open":2.13,"high":2.27,"low":2.1,"close":2.16,"volume":123676549,"rsi_14":13.38,"sma_20":2.59,"sma_60":2.8,"sma_120":2.74},{"date":"2025-03-13","open":2.16,"high":2.16,"low":2.01,"close":2.03,"volume":102221149,"rsi_14":14.48,"sma_20":2.54,"sma_60":2.79,"sma_120":2.73},{"date":"2025-03-14","open":2.07,"high":2.12,"low":2.03,"close":2.09,"volume":75822696,"rsi_14":21.95,"sma_20":2.49,"sma_60":2.78,"sma_120":2.71},{"date":"2025-03-17","open":2.1,"high":2.18,"low":2.1,"close":2.16,"volume":67328264,"rsi_14":30.09,"sma_20":2.43,"sma_60":2.77,"sma_120":2.7},{"date":"2025-03-18","open":2.19,"high":2.51,"low":2.18,"close":2.35,"volume":180313058,"rsi_14":54.92,"sma_20":2.37,"sma_60":2.77,"sma_120":2.69},{"date":"2025-03-19","open":2.4,"high":2.57,"low":2.36,"close":2.44,"volume":133701288,"rsi_14":60.19,"sma_20":2.32,"sma_60":2.77,"sma_120":2.68},{"date":"2025-03-20","open":2.4,"high":2.42,"low":2.27,"close":2.28,"volume":83491539,"rsi_14":52.54,"sma_20":2.27,"sma_60":2.76,"sma_120":2.67},{"date":"2025-03-21","open":2.27,"high":2.44,"low":2.25,"close":2.42,"volume":98577154,"rsi_14":62.3,"sma_20":2.24,"sma_60":2.75,"sma_120":2.66},{"date":"2025-03-24","open":2.45,"high":2.51,"low":2.43,"close":2.47,"volume":67654946,"rsi_14":64.8,"sma_20":2.23,"sma_60":2.74,"sma_120":2.66},{"date":"2025-03-25","open":2.46,"high":2.52,"low":2.4,"close":2.43,"volume":53804401,"rsi_14":60.66,"sma_20":2.22,"sma_60":2.73,"sma_120":2.65},{"date":"2025-03-26","open":2.45,"high":2.46,"low":2.35,"close":2.35,"volume":70002363,"rsi_14":60.91,"sma_20":2.22,"sma_60":2.71,"sma_120":2.64},{"date":"2025-03-27","open":2.35,"high":2.45,"low":2.34,"close":2.42,"volume":75035300,"rsi_14":61.07,"sma_20":2.23,"sma_60":2.7,"sma_120":2.63},{"date":"2025-03-28","open":2.4,"high":2.4,"low":2.25,"close":2.32,"volume":71361621,"rsi_14":59.6,"sma_20":2.24,"sma_60":2.68,"sma_120":2.62},{"date":"2025-03-31","open":2.26,"high":2.44,"low":2.21,"close":2.42,"volume":89771690,"rsi_14":62.31,"sma_20":2.25,"sma_60":2.67,"sma_120":2.61},{"date":"2025-04-01","open":2.44,"high":2.66,"low":2.44,"close":2.53,"volume":111757538,"rsi_14":63.41,"sma_20":2.27,"sma_60":2.67,"sma_120":2.61},{"date":"2025-04-02","open":2.52,"high":2.53,"low":2.37,"close":2.4,"volume":127635148,"rsi_14":63.41,"sma_20":2.28,"sma_60":2.65,"sma_120":2.6},{"date":"2025-04-03","open":2.24,"high":2.42,"low":2.22,"close":2.32,"volume":212604854,"rsi_14":58.21,"sma_20":2.3,"sma_60":2.63,"sma_120":2.59},{"date":"2025-04-04","open":2.28,"high":2.35,"low":2.06,"close":2.28,"volume":107761025,"rsi_14":54.38,"sma_20":2.3,"sma_60":2.62,"sma_120":2.58},{"date":"2025-04-07","open":2.18,"high":2.55,"low":2.16,"close":2.45,"volume":175110333,"rsi_14":53.7,"sma_20":2.32,"sma_60":2.61,"sma_120":2.57},{"date":"2025-04-08","open":2.51,"high":2.6,"low":2.28,"close":2.32,"volume":173279318,"rsi_14":45.68,"sma_20":2.33,"sma_60":2.6,"sma_120":2.56},{"date":"2025-04-09","open":2.31,"high":2.6,"low":2.31,"close":2.55,"volume":161181449,"rsi_14":59.25,"sma_20":2.35,"sma_60":2.59,"sma_120":2.56},{"date":"2025-04-10","open":2.51,"high":2.58,"low":2.43,"close":2.52,"volume":125705303,"rsi_14":53.7,"sma_20":2.38,"sma_60":2.58,"sma_120":2.55},{"date":"2025-04-11","open":2.52,"high":2.66,"low":2.47,"close":2.5,"volume":162010347,"rsi_14":51.14,"sma_20":2.4,"sma_60":2.57,"sma_120":2.55},{"date":"2025-04-14","open":2.54,"high":2.59,"low":2.5,"close":2.53,"volume":87831088,"rsi_14":53.82,"sma_20":2.42,"sma_60":2.56,"sma_120":2.55},{"date":"2025-04-15","open":2.51,"high":2.55,"low":2.41,"close":2.44,"volume":76931335,"rsi_14":53.21,"sma_20":2.42,"sma_60":2.55,"sma_120":2.55},{"date":"2025-04-16","open":2.4,"high":2.47,"low":2.28,"close":2.31,"volume":73950892,"rsi_14":46.04,"sma_20":2.41,"sma_60":2.55,"sma_120":2.55},{"date":"2025-04-17","open":2.31,"high":2.4,"low":2.28,"close":2.38,"volume":68394725,"rsi_14":52.21,"sma_20":2.42,"sma_60":2.54,"sma_120":2.54},{"date":"2025-04-21","open":2.38,"high":2.41,"low":2.28,"close":2.32,"volume":60975630,"rsi_14":46.21,"sma_20":2.41,"sma_60":2.53,"sma_120":2.54},{"date":"2025-04-22","open":2.34,"high":2.38,"low":2.31,"close":2.33,"volume":70091528,"rsi_14":41.8,"sma_20":2.41,"sma_60":2.53,"sma_120":2.54},{"date":"2025-04-23","open":2.4,"high":2.5,"low":2.36,"close":2.39,"volume":126622661,"rsi_14":49.57,"sma_20":2.4,"sma_60":2.52,"sma_120":2.54},{"date":"2025-04-24","open":2.41,"high":2.51,"low":2.41,"close":2.45,"volume":60743765,"rsi_14":55.75,"sma_20":2.41,"sma_60":2.51,"sma_120":2.54},{"date":"2025-04-25","open":2.44,"high":2.52,"low":2.42,"close":2.5,"volume":65583766,"rsi_14":59.65,"sma_20":2.41,"sma_60":2.51,"sma_120":2.54},{"date":"2025-04-28","open":2.51,"high":2.61,"low":2.5,"close":2.53,"volume":75515029,"rsi_14":54.0,"sma_20":2.42,"sma_60":2.51,"sma_120":2.54},{"date":"2025-04-29","open":2.54,"high":2.57,"low":2.46,"close":2.56,"volume":73981152,"rsi_14":63.33,"sma_20":2.43,"sma_60":2.51,"sma_120":2.55},{"date":"2025-04-30","open":2.48,"high":2.52,"low":2.38,"close":2.51,"volume":117395237,"rsi_14":47.22,"sma_20":2.43,"sma_60":2.5,"sma_120":2.55},{"date":"2025-05-01","open":2.52,"high":2.62,"low":2.5,"close":2.53,"volume":97370780,"rsi_14":50.7,"sma_20":2.44,"sma_60":2.49,"sma_120":2.55},{"date":"2025-05-02","open":2.56,"high":2.58,"low":2.49,"close":2.53,"volume":64519970,"rsi_14":52.17,"sma_20":2.45,"sma_60":2.49,"sma_120":2.56},{"date":"2025-05-05","open":2.52,"high":2.53,"low":2.35,"close":2.36,"volume":144486965,"rsi_14":39.76,"sma_20":2.45,"sma_60":2.48,"sma_120":2.56},{"date":"2025-05-06","open":2.35,"high":2.41,"low":2.28,"close":2.33,"volume":127035260,"rsi_14":42.86,"sma_20":2.44,"sma_60":2.47,"sma_120":2.56},{"date":"2025-05-07","open":2.32,"high":2.42,"low":2.23,"close":2.25,"volume":136494883,"rsi_14":45.83,"sma_20":2.44,"sma_60":2.46,"sma_120":2.56},{"date":"2025-05-08","open":2.28,"high":2.36,"low":2.24,"close":2.31,"volume":77248509,"rsi_14":45.07,"sma_20":2.43,"sma_60":2.46,"sma_120":2.56},{"date":"2025-05-09","open":2.33,"high":2.53,"low":2.32,"close":2.51,"volume":161546705,"rsi_14":61.18,"sma_20":2.43,"sma_60":2.45,"sma_120":2.56},{"date":"2025-05-12","open":2.6,"high":2.73,"low":2.53,"close":2.62,"volume":173562424,"rsi_14":65.26,"sma_20":2.43,"sma_60":2.44,"sma_120":2.57},{"date":"2025-05-13","open":2.63,"high":2.69,"low":2.58,"close":2.65,"volume":118009372,"rsi_14":64.13,"sma_20":2.44,"sma_60":2.43,"sma_120":2.57},{"date":"2025-05-14","open":2.66,"high":2.85,"low":2.65,"close":2.76,"volume":140063789,"rsi_14":65.98,"sma_20":2.46,"sma_60":2.42,"sma_120":2.58},{"date":"2025-05-15","open":2.72,"high":2.77,"low":2.65,"close":2.69,"volume":94029973,"rsi_14":59.6,"sma_20":2.48,"sma_60":2.4,"sma_120":2.58},{"date":"2025-05-16","open":2.71,"high":2.87,"low":2.7,"close":2.84,"volume":122359216,"rsi_14":63.96,"sma_20":2.5,"sma_60":2.4,"sma_120":2.59},{"date":"2025-05-19","open":2.74,"high":2.78,"low":2.61,"close":2.68,"volume":142800639,"rsi_14":54.84,"sma_20":2.52,"sma_60":2.39,"sma_120":2.59},{"date":"2025-05-20","open":2.71,"high":3.0,"low":2.69,"close":2.96,"volume":199821173,"rsi_14":65.31,"sma_20":2.55,"sma_60":2.39,"sma_120":2.6},{"date":"2025-05-21","open":2.93,"high":2.96,"low":2.75,"close":2.77,"volume":143981844,"rsi_14":57.32,"sma_20":2.57,"sma_60":2.4,"sma_120":2.61},{"date":"2025-05-22","open":2.76,"high":2.77,"low":2.64,"close":2.66,"volume":114177888,"rsi_14":53.71,"sma_20":2.58,"sma_60":2.4,"sma_120":2.61},{"date":"2025-05-23","open":2.61,"high":2.61,"low":2.52,"close":2.56,"volume":86569485,"rsi_14":55.95,"sma_20":2.58,"sma_60":2.41,"sma_120":2.61},{"date":"2025-05-27","open":2.64,"high":2.66,"low":2.53,"close":2.64,"volume":100636732,"rsi_14":58.96,"sma_20":2.59,"sma_60":2.42,"sma_120":2.62},{"date":"2025-05-28","open":2.7,"high":2.7,"low":2.6,"close":2.63,"volume":73238304,"rsi_14":61.45,"sma_20":2.59,"sma_60":2.42,"sma_120":2.62},{"date":"2025-05-29","open":2.63,"high":2.65,"low":2.37,"close":2.41,"volume":262322187,"rsi_14":52.75,"sma_20":2.58,"sma_60":2.43,"sma_120":2.62},{"date":"2025-05-30","open":2.39,"high":2.39,"low":2.21,"close":2.23,"volume":259180593,"rsi_14":42.22,"sma_20":2.57,"sma_60":2.43,"sma_120":2.62},{"date":"2025-06-02","open":2.26,"high":2.26,"low":2.12,"close":2.2,"volume":201716997,"rsi_14":37.79,"sma_20":2.55,"sma_60":2.43,"sma_120":2.63},{"date":"2025-06-03","open":2.2,"high":2.23,"low":2.16,"close":2.19,"volume":165965980,"rsi_14":36.47,"sma_20":2.54,"sma_60":2.43,"sma_120":2.62},{"date":"2025-06-04","open":2.2,"high":2.25,"low":2.13,"close":2.23,"volume":123860738,"rsi_14":33.74,"sma_20":2.54,"sma_60":2.43,"sma_120":2.62},{"date":"2025-06-05","open":2.21,"high":2.21,"low":2.08,"close":2.13,"volume":253705816,"rsi_14":33.13,"sma_20":2.53,"sma_60":2.44,"sma_120":2.62},{"date":"2025-06-06","open":2.16,"high":2.19,"low":2.12,"close":2.15,"volume":130528397,"rsi_14":27.45,"sma_20":2.53,"sma_60":2.44,"sma_120":2.62},{"date":"2025-06-09","open":2.17,"high":2.27,"low":2.16,"close":2.23,"volume":148836879,"rsi_14":34.48,"sma_20":2.51,"sma_60":2.44,"sma_120":2.62},{"date":"2025-06-10","open":2.26,"high":2.26,"low":2.18,"close":2.19,"volume":96645349,"rsi_14":18.18,"sma_20":2.49,"sma_60":2.44,"sma_120":2.61},{"date":"2025-06-11","open":2.21,"high":2.24,"low":2.15,"close":2.18,"volume":113261057,"rsi_14":21.36,"sma_20":2.47,"sma_60":2.44,"sma_120":2.61},{"date":"2025-06-12","open":2.16,"high":2.18,"low":2.13,"close":2.16,"volume":65996579,"rsi_14":23.4,"sma_20":2.44,"sma_60":2.44,"sma_120":2.6},{"date":"2025-06-13","open":2.12,"high":2.17,"low":2.1,"close":2.1,"volume":102930833,"rsi_14":24.44,"sma_20":2.41,"sma_60":2.43,"sma_120":2.6},{"date":"2025-06-16","open":2.13,"high":2.27,"low":2.13,"close":2.15,"volume":139310232,"rsi_14":21.84,"sma_20":2.37,"sma_60":2.43,"sma_120":2.59},{"date":"2025-06-17","open":2.15,"high":2.24,"low":2.14,"close":2.15,"volume":143305732,"rsi_14":22.09,"sma_20":2.35,"sma_60":2.43,"sma_120":2.59},{"date":"2025-06-18","open":2.17,"high":2.24,"low":2.14,"close":2.22,"volume":92659025,"rsi_14":36.62,"sma_20":2.31,"sma_60":2.42,"sma_120":2.58},{"date":"2025-06-20","open":2.23,"high":2.29,"low":2.16,"close":2.19,"volume":121703420,"rsi_14":46.43,"sma_20":2.28,"sma_60":2.42,"sma_120":2.57},{"date":"2025-06-23","open":2.17,"high":2.21,"low":2.12,"close":2.16,"volume":163735330,"rsi_14":46.43,"sma_20":2.25,"sma_60":2.41,"sma_120":2.56},{"date":"2025-06-24","open":2.2,"high":2.22,"low":2.16,"close":2.17,"volume":106209020,"rsi_14":48.21,"sma_20":2.24,"sma_60":2.41,"sma_120":2.55},{"date":"2025-06-25","open":2.19,"high":2.2,"low":2.13,"close":2.14,"volume":140247322,"rsi_14":41.82,"sma_20":2.21,"sma_60":2.41,"sma_120":2.55},{"date":"2025-06-26","open":2.16,"high":2.23,"low":2.13,"close":2.2,"volume":147177566,"rsi_14":56.86,"sma_20":2.19,"sma_60":2.4,"sma_120":2.54},{"date":"2025-06-27","open":2.2,"high":2.21,"low":2.1,"close":2.12,"volume":200740638,"rsi_14":47.37,"sma_20":2.17,"sma_60":2.4,"sma_120":2.53},{"date":"2025-06-30","open":2.14,"high":2.17,"low":2.1,"close":2.11,"volume":104028091,"rsi_14":38.0,"sma_20":2.17,"sma_60":2.39,"sma_120":2.52},{"date":"2025-07-01","open":2.1,"high":2.11,"low":1.98,"close":2.03,"volume":212920635,"rsi_14":35.19,"sma_20":2.16,"sma_60":2.39,"sma_120":2.51},{"date":"2025-07-02","open":2.04,"high":2.07,"low":2.01,"close":2.05,"volume":122616180,"rsi_14":38.18,"sma_20":2.15,"sma_60":2.38,"sma_120":2.5},{"date":"2025-07-03","open":2.07,"high":2.23,"low":2.06,"close":2.16,"volume":211394699,"rsi_14":50.0,"sma_20":2.15,"sma_60":2.38,"sma_120":2.49},{"date":"2025-07-07","open":2.12,"high":2.13,"low":2.06,"close":2.11,"volume":137352940,"rsi_14":50.79,"sma_20":2.15,"sma_60":2.37,"sma_120":2.49},{"date":"2025-07-08","open":2.12,"high":2.36,"low":2.11,"close":2.3,"volume":216194333,"rsi_14":59.74,"sma_20":2.16,"sma_60":2.37,"sma_120":2.48},{"date":"2025-07-09","open":2.29,"high":2.38,"low":2.26,"close":2.28,"volume":139211143,"rsi_14":58.23,"sma_20":2.16,"sma_60":2.37,"sma_120":2.47},{"date":"2025-07-10","open":2.29,"high":2.34,"low":2.25,"close":2.33,"volume":97936609,"rsi_14":57.14,"sma_20":2.17,"sma_60":2.36,"sma_120":2.47},{"date":"2025-07-11","open":2.32,"high":2.35,"low":2.27,"close":2.29,"volume":85256669,"rsi_14":56.41,"sma_20":2.17,"sma_60":2.36,"sma_120":2.46},{"date":"2025-07-14","open":2.29,"high":2.31,"low":2.25,"close":2.27,"volume":74940955,"rsi_14":57.14,"sma_20":2.18,"sma_60":2.36,"sma_120":2.46},{"date":"2025-07-15","open":2.28,"high":2.37,"low":2.28,"close":2.33,"volume":90864525,"rsi_14":59.76,"sma_20":2.19,"sma_60":2.36,"sma_120":2.45},{"date":"2025-07-16","open":2.33,"high":2.34,"low":2.23,"close":2.29,"volume":79898341,"rsi_14":59.04,"sma_20":2.19,"sma_60":2.36,"sma_120":2.45},{"date":"2025-07-17","open":3.0,"high":3.37,"low":2.83,"close":3.12,"volume":940683404,"rsi_14":78.75,"sma_20":2.24,"sma_60":2.37,"sma_120":2.45},{"date":"2025-07-18","open":3.01,"high":3.21,"low":2.87,"close":3.04,"volume":294464396,"rsi_14":78.75,"sma_20":2.28,"sma_60":2.38,"sma_120":2.45},{"date":"2025-07-21","open":3.06,"high":3.12,"low":2.76,"close":2.82,"volume":242681327,"rsi_14":69.61,"sma_20":2.32,"sma_60":2.39,"sma_120":2.45},{"date":"2025-07-22","open":2.76,"high":3.15,"low":2.75,"close":3.13,"volume":259316120,"rsi_14":76.96,"sma_20":2.36,"sma_60":2.4,"sma_120":2.46},{"date":"2025-07-23","open":3.15,"high":3.31,"low":3.04,"close":3.08,"volume":181511446,"rsi_14":74.88,"sma_20":2.41,"sma_60":2.41,"sma_120":2.46},{"date":"2025-07-24","open":3.04,"high":3.07,"low":2.91,"close":2.99,"volume":93273956,"rsi_14":70.24,"sma_20":2.45,"sma_60":2.42,"sma_120":2.46},{"date":"2025-07-25","open":2.98,"high":3.01,"low":2.86,"close":2.92,"volume":75188541,"rsi_14":69.57,"sma_20":2.49,"sma_60":2.42,"sma_120":2.46},{"date":"2025-07-28","open":2.94,"high":2.96,"low":2.77,"close":2.79,"volume":76556291,"rsi_14":62.19,"sma_20":2.52,"sma_60":2.43,"sma_120":2.46},{"date":"2025-07-29","open":2.77,"high":2.78,"low":2.54,"close":2.56,"volume":119227318,"rsi_14":56.31,"sma_20":2.54,"sma_60":2.43,"sma_120":2.46},{"date":"2025-07-30","open":2.55,"high":2.59,"low":2.47,"close":2.5,"volume":111964018,"rsi_14":53.81,"sma_20":2.57,"sma_60":2.43,"sma_120":2.46},{"date":"2025-07-31","open":2.5,"high":2.53,"low":2.46,"close":2.46,"volume":65248872,"rsi_14":53.81,"sma_20":2.59,"sma_60":2.43,"sma_120":2.45},{"date":"2025-08-01","open":2.38,"high":2.44,"low":2.32,"close":2.42,"volume":91969121,"rsi_14":53.33,"sma_20":2.6,"sma_60":2.43,"sma_120":2.45},{"date":"2025-08-04","open":2.48,"high":2.48,"low":2.39,"close":2.41,"volume":72636010,"rsi_14":51.82,"sma_20":2.62,"sma_60":2.43,"sma_120":2.45},{"date":"2025-08-05","open":2.47,"high":2.47,"low":2.39,"close":2.42,"volume":90775846,"rsi_14":53.0,"sma_20":2.62,"sma_60":2.43,"sma_120":2.45},{"date":"2025-08-06","open":2.24,"high":2.26,"low":2.16,"close":2.19,"volume":136523285,"rsi_14":20.32,"sma_20":2.62,"sma_60":2.43,"sma_120":2.44},{"date":"2025-08-07","open":2.21,"high":2.22,"low":2.15,"close":2.17,"volume":61161712,"rsi_14":21.19,"sma_20":2.61,"sma_60":2.42,"sma_120":2.43},{"date":"2025-08-08","open":2.17,"high":2.18,"low":2.13,"close":2.13,"volume":68872112,"rsi_14":24.06,"sma_20":2.6,"sma_60":2.41,"sma_120":2.42},{"date":"2025-08-11","open":2.15,"high":2.27,"low":2.14,"close":2.19,"volume":117294506,"rsi_14":6.48,"sma_20":2.6,"sma_60":2.4,"sma_120":2.41},{"date":"2025-08-12","open":2.21,"high":2.29,"low":2.17,"close":2.27,"volume":75256142,"rsi_14":13.51,"sma_20":2.59,"sma_60":2.4,"sma_120":2.4},{"date":"2025-08-13","open":2.29,"high":2.35,"low":2.22,"close":2.34,"volume":70558778,"rsi_14":20.18,"sma_20":2.6,"sma_60":2.39,"sma_120":2.39},{"date":"2025-08-14","open":2.29,"high":2.34,"low":2.24,"close":2.25,"volume":40293856,"rsi_14":19.82,"sma_20":2.55,"sma_60":2.38,"sma_120":2.39},{"date":"2025-08-15","open":2.26,"high":2.27,"low":2.18,"close":2.18,"volume":54361064,"rsi_14":20.95,"sma_20":2.51,"sma_60":2.37,"sma_120":2.38},{"date":"2025-08-18","open":2.21,"high":2.23,"low":2.16,"close":2.18,"volume":55826020,"rsi_14":26.83,"sma_20":2.48,"sma_60":2.36,"sma_120":2.38},{"date":"2025-08-19","open":2.19,"high":2.21,"low":2.12,"close":2.13,"volume":63741528,"rsi_14":27.16,"sma_20":2.43,"sma_60":2.35,"sma_120":2.38},{"date":"2025-08-20","open":2.13,"high":2.14,"low":2.06,"close":2.09,"volume":78859427,"rsi_14":27.16,"sma_20":2.38,"sma_60":2.34,"sma_120":2.37},{"date":"2025-08-21","open":2.1,"high":2.11,"low":2.07,"close":2.09,"volume":52008887,"rsi_14":28.57,"sma_20":2.33,"sma_60":2.33,"sma_120":2.37},{"date":"2025-08-22","open":2.05,"high":2.1,"low":1.98,"close":2.03,"volume":145074191,"rsi_14":26.83,"sma_20":2.29,"sma_60":2.32,"sma_120":2.37},{"date":"2025-08-25","open":2.04,"high":2.11,"low":2.02,"close":2.08,"volume":78755045,"rsi_14":30.23,"sma_20":2.25,"sma_60":2.32,"sma_120":2.37},{"date":"2025-08-26","open":2.09,"high":2.19,"low":2.08,"close":2.11,"volume":87147894,"rsi_14":44.27,"sma_20":2.23,"sma_60":2.31,"sma_120":2.37},{"date":"2025-08-27","open":2.12,"high":2.15,"low":2.07,"close":2.08,"volume":71188760,"rsi_14":43.28,"sma_20":2.21,"sma_60":2.31,"sma_120":2.37},{"date":"2025-08-28","open":2.08,"high":2.11,"low":2.03,"close":2.07,"volume":83449210,"rsi_14":45.31,"sma_20":2.19,"sma_60":2.31,"sma_120":2.37},{"date":"2025-08-29","open":2.06,"high":2.08,"low":1.97,"close":1.98,"volume":129973602,"rsi_14":34.33,"sma_20":2.17,"sma_60":2.31,"sma_120":2.37},{"date":"2025-09-02","open":18.93,"high":19.41,"low":17.36,"close":17.66,"volume":21639716,"rsi_14":97.3,"sma_20":2.93,"sma_60":2.57,"sma_120":2.5},{"date":"2025-09-03","open":17.81,"high":18.48,"low":16.76,"close":16.79,"volume":22850230,"rsi_14":92.3,"sma_20":3.65,"sma_60":2.81,"sma_120":2.62},{"date":"2025-09-04","open":16.66,"high":16.67,"low":15.25,"close":16.16,"volume":24281120,"rsi_14":89.49,"sma_20":4.35,"sma_60":3.04,"sma_120":2.74},{"date":"2025-09-05","open":16.34,"high":18.73,"low":16.3,"close":18.41,"volume":33386947,"rsi_14":91.01,"sma_20":5.16,"sma_60":3.31,"sma_120":2.88},{"date":"2025-09-08","open":18.0,"high":18.58,"low":17.64,"close":18.44,"volume":11496837,"rsi_14":91.02,"sma_20":5.98,"sma_60":3.58,"sma_120":3.01},{"date":"2025-09-09","open":18.35,"high":19.65,"low":18.35,"close":19.39,"volume":13441574,"rsi_14":91.65,"sma_20":6.84,"sma_60":3.87,"sma_120":3.15},{"date":"2025-09-10","open":19.32,"high":19.95,"low":19.13,"close":19.44,"volume":7666217,"rsi_14":91.85,"sma_20":7.69,"sma_60":4.16,"sma_120":3.3},{"date":"2025-09-11","open":19.5,"high":20.29,"low":19.36,"close":19.9,"volume":8926259,"rsi_14":92.02,"sma_20":8.57,"sma_60":4.45,"sma_120":3.44},{"date":"2025-09-12","open":19.68,"high":19.76,"low":18.8,"close":19.27,"volume":7605856,"rsi_14":89.63,"sma_20":9.42,"sma_60":4.74,"sma_120":3.58},{"date":"2025-09-15","open":19.41,"high":20.0,"low":19.1,"close":19.84,"volume":6899675,"rsi_14":89.87,"sma_20":10.31,"sma_60":5.03,"sma_120":3.73},{"date":"2025-09-16","open":19.81,"high":20.4,"low":19.62,"close":19.72,"volume":6951292,"rsi_14":89.38,"sma_20":11.18,"sma_60":5.33,"sma_120":3.87},{"date":"2025-09-17","open":19.67,"high":21.4,"low":19.44,"close":20.36,"volume":14033442,"rsi_14":89.79,"sma_20":12.1,"sma_60":5.63,"sma_120":4.02},{"date":"2025-09-18","open":20.52,"high":20.93,"low":20.37,"close":20.5,"volume":6632522,"rsi_14":89.89,"sma_20":13.02,"sma_60":5.94,"sma_120":4.17},{"date":"2025-09-19","open":20.5,"high":21.2,"low":20.21,"close":21.1,"volume":7979218,"rsi_14":90.49,"sma_20":13.97,"sma_60":6.25,"sma_120":4.33},{"date":"2025-09-22","open":21.08,"high":22.45,"low":20.74,"close":22.44,"volume":9807548,"rsi_14":75.78,"sma_20":14.99,"sma_60":6.59,"sma_120":4.5},{"date":"2025-09-23","open":22.47,"high":23.93,"low":22.23,"close":22.24,"volume":13959380,"rsi_14":81.73,"sma_20":15.99,"sma_60":6.92,"sma_120":4.66},{"date":"2025-09-24","open":22.63,"high":23.5,"low":21.91,"close":22.98,"volume":9248692,"rsi_14":89.15,"sma_20":17.04,"sma_60":7.27,"sma_120":4.83},{"date":"2025-09-25","open":22.46,"high":23.52,"low":22.1,"close":23.04,"volume":8625764,"rsi_14":85.51,"sma_20":18.09,"sma_60":7.62,"sma_120":5.0},{"date":"2025-09-26","open":23.12,"high":24.53,"low":23.0,"close":23.96,"volume":12387804,"rsi_14":87.25,"sma_20":19.18,"sma_60":7.99,"sma_120":5.18},{"date":"2025-09-29","open":24.16,"high":24.48,"low":23.73,"close":24.11,"volume":9197223,"rsi_14":85.7,"sma_20":20.29,"sma_60":8.35,"sma_120":5.37},{"date":"2025-09-30","open":24.07,"high":24.43,"low":23.08,"close":23.79,"volume":7688151,"rsi_14":81.61,"sma_20":20.59,"sma_60":8.71,"sma_120":5.54},{"date":"2025-10-01","open":23.88,"high":24.36,"low":23.76,"close":24.3,"volume":11891709,"rsi_14":81.73,"sma_20":20.97,"sma_60":9.08,"sma_120":5.73},{"date":"2025-10-02","open":24.35,"high":24.89,"low":23.59,"close":24.1,"volume":8409855,"rsi_14":87.14,"sma_20":21.37,"sma_60":9.44,"sma_120":5.91},{"date":"2025-10-03","open":24.14,"high":25.07,"low":23.65,"close":24.77,"volume":11207224,"rsi_14":87.35,"sma_20":21.68,"sma_60":9.82,"sma_120":6.09},{"date":"2025-10-06","open":24.82,"high":25.23,"low":23.91,"close":24.02,"volume":7562819,"rsi_14":79.74,"sma_20":21.96,"sma_60":10.18,"sma_120":6.27},{"date":"2025-10-07","open":23.76,"high":23.78,"low":21.5,"close":22.01,"volume":14351474,"rsi_14":59.59,"sma_20":22.09,"sma_60":10.51,"sma_120":6.43},{"date":"2025-10-08","open":21.9,"high":22.6,"low":21.66,"close":22.52,"volume":10055137,"rsi_14":61.26,"sma_20":22.25,"sma_60":10.85,"sma_120":6.6},{"date":"2025-10-09","open":22.24,"high":22.3,"low":21.26,"close":21.69,"volume":7483437,"rsi_14":53.21,"sma_20":22.34,"sma_60":11.17,"sma_120":6.76},{"date":"2025-10-10","open":21.71,"high":22.19,"low":20.94,"close":20.98,"volume":8437749,"rsi_14":41.48,"sma_20":22.42,"sma_60":11.47,"sma_120":6.92},{"date":"2025-10-13","open":21.15,"high":21.57,"low":20.93,"close":21.39,"volume":5276408,"rsi_14":45.16,"sma_20":22.5,"sma_60":11.77,"sma_120":7.08},{"date":"2025-10-14","open":21.1,"high":22.35,"low":20.66,"close":21.92,"volume":6708279,"rsi_14":43.82,"sma_20":22.61,"sma_60":12.09,"sma_120":7.24},{"date":"2025-10-15","open":22.08,"high":22.42,"low":21.27,"close":21.67,"volume":6014269,"rsi_14":42.18,"sma_20":22.68,"sma_60":12.4,"sma_120":7.4},{"date":"2025-10-16","open":21.6,"high":21.85,"low":20.52,"close":20.53,"volume":6292095,"rsi_14":30.9,"sma_20":22.68,"sma_60":12.69,"sma_120":7.55},{"date":"2025-10-17","open":20.45,"high":20.61,"low":19.6,"close":19.63,"volume":8374966,"rsi_14":26.98,"sma_20":22.6,"sma_60":12.97,"sma_120":7.69},{"date":"2025-10-20","open":19.88,"high":20.16,"low":19.63,"close":19.89,"volume":5209559,"rsi_14":29.83,"sma_20":22.48,"sma_60":13.25,"sma_120":7.84},{"date":"2025-10-21","open":19.85,"high":20.31,"low":19.64,"close":19.69,"volume":6408487,"rsi_14":25.41,"sma_20":22.35,"sma_60":13.53,"sma_120":7.98},{"date":"2025-10-22","open":19.65,"high":19.81,"low":18.23,"close":18.5,"volume":8890640,"rsi_14":22.97,"sma_20":22.13,"sma_60":13.8,"sma_120":8.11},{"date":"2025-10-23","open":18.57,"high":19.28,"low":18.36,"close":18.65,"volume":7514529,"rsi_14":18.9,"sma_20":21.91,"sma_60":14.07,"sma_120":8.25},{"date":"2025-10-24","open":18.91,"high":19.05,"low":18.46,"close":18.48,"volume":7713048,"rsi_14":20.09,"sma_20":21.63,"sma_60":14.33,"sma_120":8.38},{"date":"2025-10-27","open":18.66,"high":18.75,"low":18.1,"close":18.1,"volume":7136615,"rsi_14":24.38,"sma_20":21.33,"sma_60":14.6,"sma_120":8.51},{"date":"2025-10-28","open":18.11,"high":19.48,"low":17.72,"close":18.11,"volume":20515291,"rsi_14":19.07,"sma_20":21.05,"sma_60":14.86,"sma_120":8.65},{"date":"2025-10-29","open":19.0,"high":19.25,"low":17.85,"close":18.02,"volume":16267833,"rsi_14":21.28,"sma_20":20.73,"sma_60":15.12,"sma_120":8.78},{"date":"2025-10-30","open":17.82,"high":17.91,"low":17.43,"close":17.53,"volume":7328228,"rsi_14":22.04,"sma_20":20.41,"sma_60":15.37,"sma_120":8.9},{"date":"2025-10-31","open":17.6,"high":17.95,"low":17.48,"close":17.75,"volume":6746666,"rsi_14":19.57,"sma_20":20.05,"sma_60":15.63,"sma_120":9.03},{"date":"2025-11-03","open":17.72,"high":17.72,"low":16.47,"close":16.64,"volume":12250850,"rsi_14":9.76,"sma_20":19.68,"sma_60":15.87,"sma_120":9.14},{"date":"2025-11-04","open":16.33,"high":16.78,"low":16.16,"close":16.36,"volume":7374673,"rsi_14":9.71,"sma_20":19.4,"sma_60":16.11,"sma_120":9.26},{"date":"2025-11-05","open":16.6,"high":17.57,"low":16.43,"close":17.24,"volume":10592470,"rsi_14":24.01,"sma_20":19.14,"sma_60":16.36,"sma_120":9.38},{"date":"2025-11-06","open":17.72,"high":18.1,"low":17.14,"close":17.96,"volume":13211871,"rsi_14":36.42,"sma_20":18.95,"sma_60":16.62,"sma_120":9.5},{"date":"2025-11-07","open":17.75,"high":18.0,"low":16.9,"close":17.28,"volume":17252862,"rsi_14":30.14,"sma_20":18.77,"sma_60":16.87,"sma_120":9.63},{"date":"2025-11-10","open":17.58,"high":17.8,"low":17.11,"close":17.18,"volume":5026752,"rsi_14":30.6,"sma_20":18.56,"sma_60":17.12,"sma_120":9.74},{"date":"2025-11-11","open":17.3,"high":17.4,"low":16.8,"close":16.99,"volume":4483267,"rsi_14":36.2,"sma_20":18.31,"sma_60":17.37,"sma_120":9.86},{"date":"2025-11-12","open":16.75,"high":16.82,"low":15.29,"close":16.59,"volume":20766527,"rsi_14":31.99,"sma_20":18.06,"sma_60":17.61,"sma_120":9.98},{"date":"2025-11-13","open":16.38,"high":16.46,"low":15.17,"close":15.17,"volume":10172824,"rsi_14":26.26,"sma_20":17.79,"sma_60":17.83,"sma_120":10.08},{"date":"2025-11-14","open":14.81,"high":14.91,"low":14.19,"close":14.2,"volume":11395855,"rsi_14":24.21,"sma_20":17.52,"sma_60":18.03,"sma_120":10.18},{"date":"2025-11-17","open":14.01,"high":14.09,"low":12.57,"close":12.91,"volume":16302756,"rsi_14":20.59,"sma_20":17.17,"sma_60":18.21,"sma_120":10.27},{"date":"2025-11-18","open":12.72,"high":13.21,"low":12.37,"close":12.96,"volume":10343362,"rsi_14":21.29,"sma_20":16.83,"sma_60":18.39,"sma_120":10.35},{"date":"2025-11-19","open":13.01,"high":13.01,"low":12.37,"close":12.47,"volume":7949305,"rsi_14":21.28,"sma_20":16.53,"sma_60":18.56,"sma_120":10.44},{"date":"2025-11-20","open":12.57,"high":12.89,"low":11.7,"close":11.72,"volume":9251268,"rsi_14":17.72,"sma_20":16.18,"sma_60":18.73,"sma_120":10.52},{"date":"2025-11-21","open":11.73,"high":12.35,"low":11.46,"close":12.3,"volume":7779406,"rsi_14":25.37,"sma_20":15.87,"sma_60":18.9,"sma_120":10.6},{"date":"2025-11-24","open":12.43,"high":12.7,"low":12.18,"close":12.67,"volume":7097653,"rsi_14":29.27,"sma_20":15.6,"sma_60":19.07,"sma_120":10.69},{"date":"2025-11-25","open":12.58,"high":13.2,"low":12.29,"close":13.13,"volume":6848255,"rsi_14":25.77,"sma_20":15.35,"sma_60":19.0,"sma_120":10.78},{"date":"2025-11-26","open":13.13,"high":13.51,"low":13.05,"close":13.38,"volume":4373854,"rsi_14":21.41,"sma_20":15.12,"sma_60":18.94,"sma_120":10.88},{"date":"2025-11-28","open":13.52,"high":13.73,"low":13.33,"close":13.63,"volume":3222011,"rsi_14":25.92,"sma_20":14.93,"sma_60":18.9,"sma_120":10.97},{"date":"2025-12-01","open":13.25,"high":13.26,"low":12.43,"close":12.58,"volume":9475623,"rsi_14":23.04,"sma_20":14.67,"sma_60":18.8,"sma_120":11.06},{"date":"2025-12-02","open":12.66,"high":13.15,"low":12.61,"close":12.88,"volume":7181740,"rsi_14":26.22,"sma_20":14.48,"sma_60":18.71,"sma_120":11.15},{"date":"2025-12-03","open":12.81,"high":13.65,"low":12.66,"close":13.56,"volume":8100156,"rsi_14":33.02,"sma_20":14.34,"sma_60":18.61,"sma_120":11.24},{"date":"2025-12-04","open":13.79,"high":14.2,"low":13.51,"close":14.15,"volume":7706405,"rsi_14":43.7,"sma_20":14.19,"sma_60":18.52,"sma_120":11.34},{"date":"2025-12-05","open":14.12,"high":14.26,"low":13.4,"close":13.42,"volume":9045707,"rsi_14":45.03,"sma_20":13.96,"sma_60":18.42,"sma_120":11.44},{"date":"2025-12-08","open":12.9,"high":13.06,"low":12.39,"close":12.76,"volume":9443504,"rsi_14":48.96,"sma_20":13.73,"sma_60":18.31,"sma_120":11.52},{"date":"2025-12-09","open":12.49,"high":12.74,"low":12.14,"close":12.45,"volume":9321109,"rsi_14":46.56,"sma_20":13.5,"sma_60":18.18,"sma_120":11.61},{"date":"2025-12-10","open":12.4,"high":13.33,"low":12.27,"close":12.98,"volume":9211866,"rsi_14":53.4,"sma_20":13.3,"sma_60":18.07,"sma_120":11.7},{"date":"2025-12-11","open":12.86,"high":13.01,"low":12.66,"close":12.83,"volume":3786138,"rsi_14":58.03,"sma_20":13.11,"sma_60":17.95,"sma_120":11.79},{"date":"2025-12-12","open":12.78,"high":13.21,"low":12.54,"close":12.54,"volume":5434716,"rsi_14":51.81,"sma_20":12.98,"sma_60":17.81,"sma_120":11.87},{"date":"2025-12-15","open":12.78,"high":12.8,"low":11.8,"close":11.81,"volume":7621412,"rsi_14":43.84,"sma_20":12.86,"sma_60":17.66,"sma_120":11.96},{"date":"2025-12-16","open":11.76,"high":11.94,"low":11.2,"close":11.52,"volume":7895295,"rsi_14":38.18,"sma_20":12.79,"sma_60":17.48,"sma_120":12.03},{"date":"2025-12-17","open":11.57,"high":11.72,"low":11.09,"close":11.13,"volume":6373348,"rsi_14":33.81,"sma_20":12.7,"sma_60":17.29,"sma_120":12.11},{"date":"2025-12-18","open":11.32,"high":11.98,"low":11.27,"close":11.45,"volume":7522691,"rsi_14":34.47,"sma_20":12.64,"sma_60":17.1,"sma_120":12.19},{"date":"2025-12-19","open":11.42,"high":12.04,"low":11.37,"close":11.82,"volume":7477803,"rsi_14":44.01,"sma_20":12.65,"sma_60":16.91,"sma_120":12.27},{"date":"2025-12-22","open":11.95,"high":12.6,"low":11.82,"close":12.3,"volume":6993344,"rsi_14":45.55,"sma_20":12.65,"sma_60":16.72,"sma_120":12.35},{"date":"2025-12-23","open":12.06,"high":12.1,"low":11.59,"close":11.63,"volume":6040903,"rsi_14":35.18,"sma_20":12.6,"sma_60":16.51,"sma_120":12.43},{"date":"2025-12-24","open":11.63,"high":11.85,"low":11.62,"close":11.81,"volume":3378294,"rsi_14":30.82,"sma_20":12.53,"sma_60":16.31,"sma_120":12.51},{"date":"2025-12-26","open":11.74,"high":11.78,"low":11.32,"close":11.41,"volume":6098503,"rsi_14":32.58,"sma_20":12.43,"sma_60":16.1,"sma_120":12.59},{"date":"2025-12-29","open":11.25,"high":11.5,"low":11.09,"close":11.11,"volume":7019563,"rsi_14":34.75,"sma_20":12.31,"sma_60":15.88,"sma_120":12.66},{"date":"2025-12-30","open":11.1,"high":11.11,"low":10.9,"close":10.9,"volume":7568909,"rsi_14":35.4,"sma_20":12.22,"sma_60":15.65,"sma_120":12.73},{"date":"2025-12-31","open":10.88,"high":10.93,"low":10.46,"close":10.57,"volume":12500657,"rsi_14":26.42,"sma_20":12.11,"sma_60":15.42,"sma_120":12.8},{"date":"2026-01-02","open":10.73,"high":11.26,"low":10.69,"close":11.15,"volume":6684652,"rsi_14":34.84,"sma_20":11.99,"sma_60":15.24,"sma_120":12.88},{"date":"2026-01-05","open":11.25,"high":11.98,"low":11.19,"close":11.69,"volume":7985101,"rsi_14":42.66,"sma_20":11.86,"sma_60":15.06,"sma_120":12.95},{"date":"2026-01-06","open":11.94,"high":12.17,"low":11.49,"close":11.6,"volume":6513882,"rsi_14":47.96,"sma_20":11.77,"sma_60":14.89,"sma_120":13.03},{"date":"2026-01-07","open":11.6,"high":11.61,"low":10.84,"close":11.0,"volume":9368815,"rsi_14":45.24,"sma_20":11.68,"sma_60":14.73,"sma_120":13.1},{"date":"2026-01-08","open":10.89,"high":11.55,"low":10.83,"close":11.24,"volume":6029662,"rsi_14":51.04,"sma_20":11.62,"sma_60":14.56,"sma_120":13.17},{"date":"2026-01-09","open":11.41,"high":11.49,"low":11.04,"close":11.33,"volume":4472134,"rsi_14":48.82,"sma_20":11.54,"sma_60":14.38,"sma_120":13.24},{"date":"2026-01-12","open":11.27,"high":11.47,"low":11.15,"close":11.26,"volume":3640984,"rsi_14":44.14,"sma_20":11.46,"sma_60":14.21,"sma_120":13.3},{"date":"2026-01-13","open":11.3,"high":11.36,"low":10.74,"close":10.94,"volume":7499812,"rsi_14":35.28,"sma_20":11.38,"sma_60":14.05,"sma_120":13.37},{"date":"2026-01-14","open":10.91,"high":11.05,"low":10.71,"close":10.84,"volume":5220428,"rsi_14":40.25,"sma_20":11.33,"sma_60":13.9,"sma_120":13.44},{"date":"2026-01-15","open":10.83,"high":10.89,"low":10.03,"close":10.05,"volume":12787675,"rsi_14":31.12,"sma_20":11.26,"sma_60":13.74,"sma_120":13.49},{"date":"2026-01-16","open":10.07,"high":10.18,"low":9.96,"close":10.12,"volume":9348663,"rsi_14":35.1,"sma_20":11.21,"sma_60":13.58,"sma_120":13.56},{"date":"2026-01-20","open":9.77,"high":9.84,"low":9.5,"close":9.73,"volume":10324773,"rsi_14":34.39,"sma_20":11.12,"sma_60":13.43,"sma_120":13.62},{"date":"2026-01-21","open":9.96,"high":11.64,"low":9.93,"close":11.47,"volume":23279945,"rsi_14":54.79,"sma_20":11.11,"sma_60":13.31,"sma_120":13.69},{"date":"2026-01-22","open":11.46,"high":12.15,"low":11.31,"close":11.47,"volume":10128602,"rsi_14":58.01,"sma_20":11.07,"sma_60":13.2,"sma_120":13.77},{"date":"2026-01-23","open":11.37,"high":11.45,"low":10.92,"close":11.06,"volume":6501200,"rsi_14":49.17,"sma_20":11.04,"sma_60":13.08,"sma_120":13.84},{"date":"2026-01-26","open":11.0,"high":11.43,"low":10.61,"close":10.64,"volume":5542700,"rsi_14":40.15,"sma_20":10.98,"sma_60":12.95,"sma_120":13.91},{"date":"2026-01-27","open":10.65,"high":11.06,"low":10.55,"close":11.0,"volume":6295600,"rsi_14":44.64,"sma_20":10.96,"sma_60":12.84,"sma_120":13.98},{"date":"2026-01-28","open":11.18,"high":11.69,"low":10.88,"close":10.91,"volume":10419500,"rsi_14":49.12,"sma_20":10.95,"sma_60":12.73,"sma_120":14.05},{"date":"2026-01-29","open":10.94,"high":11.44,"low":10.78,"close":11.33,"volume":7193100,"rsi_14":50.85,"sma_20":10.97,"sma_60":12.62,"sma_120":14.13},{"date":"2026-01-30","open":11.15,"high":11.48,"low":10.94,"close":11.07,"volume":6753100,"rsi_14":47.61,"sma_20":11.0,"sma_60":12.53,"sma_120":14.2},{"date":"2026-02-02","open":11.07,"high":11.07,"low":10.25,"close":10.29,"volume":8049200,"rsi_14":42.11,"sma_20":10.95,"sma_60":12.43,"sma_120":14.27},{"date":"2026-02-03","open":10.3,"high":10.62,"low":10.16,"close":10.5,"volume":8186500,"rsi_14":46.36,"sma_20":10.89,"sma_60":12.31,"sma_120":14.34},{"date":"2026-02-04","open":10.6,"high":10.75,"low":10.11,"close":10.38,"volume":6524900,"rsi_14":46.2,"sma_20":10.83,"sma_60":12.19,"sma_120":14.4},{"date":"2026-02-05","open":10.11,"high":10.3,"low":9.52,"close":9.53,"volume":8991500,"rsi_14":45.75,"sma_20":10.76,"sma_60":12.06,"sma_120":14.46},{"date":"2026-02-06","open":9.7,"high":10.94,"low":9.65,"close":10.86,"volume":10905100,"rsi_14":55.01,"sma_20":10.74,"sma_60":11.95,"sma_120":14.54},{"date":"2026-02-09","open":10.76,"high":11.23,"low":10.64,"close":11.09,"volume":5285545,"rsi_14":49.45,"sma_20":11.04,"sma_60":13.08,"sma_120":13.84},{"date":"2026-02-10","open":11.09,"high":11.41,"low":10.88,"close":10.92,"volume":4729643,"rsi_14":42.38,"sma_20":10.99,"sma_60":12.96,"sma_120":13.91},{"date":"2026-02-11","open":10.95,"high":11.04,"low":9.98,"close":10.05,"volume":8912523,"rsi_14":36.71,"sma_20":10.93,"sma_60":12.83,"sma_120":13.97},{"date":"2026-02-12","open":10.13,"high":10.27,"low":9.8,"close":9.92,"volume":5609233,"rsi_14":39.93,"sma_20":10.87,"sma_60":12.7,"sma_120":14.04},{"date":"2026-02-13","open":10.35,"high":10.73,"low":10.24,"close":10.28,"volume":6188079,"rsi_14":41.24,"sma_20":10.84,"sma_60":12.58,"sma_120":14.1},{"date":"2026-02-17","open":10.19,"high":10.28,"low":9.85,"close":9.92,"volume":5447502,"rsi_14":37.74,"sma_20":10.8,"sma_60":12.46,"sma_120":14.17},{"date":"2026-02-18","open":9.93,"high":10.14,"low":9.7,"close":9.8,"volume":6439300,"rsi_14":41.06,"sma_20":10.62,"sma_60":11.46,"sma_120":15.01},{"date":"2026-02-19","open":9.79,"high":9.83,"low":9.53,"close":9.75,"volume":4728800,"rsi_14":36.47,"sma_20":10.54,"sma_60":11.43,"sma_120":15.08},{"date":"2026-02-20","open":9.68,"high":9.96,"low":9.53,"close":9.55,"volume":6824000,"rsi_14":36.85,"sma_20":10.44,"sma_60":11.39,"sma_120":15.14},{"date":"2026-02-23","open":9.52,"high":9.76,"low":9.12,"close":9.44,"volume":8009400,"rsi_14":41.68,"sma_20":10.36,"sma_60":11.33,"sma_120":15.2},{"date":"2026-02-24","open":9.47,"high":10.01,"low":9.35,"close":9.92,"volume":9135107,"rsi_14":41.64,"sma_20":10.63,"sma_60":12.23,"sma_120":14.29},{"date":"2026-02-25","open":9.85,"high":10.4,"low":9.57,"close":10.28,"volume":13536940,"rsi_14":45.6,"sma_20":10.57,"sma_60":12.1,"sma_120":14.36},{"date":"2026-02-26","open":10.24,"high":10.7,"low":10.15,"close":10.59,"volume":7580769,"rsi_14":54.59,"sma_20":10.55,"sma_60":11.99,"sma_120":14.43},{"date":"2026-02-27","open":10.29,"high":10.3,"low":9.81,"close":10.0,"volume":5954228,"rsi_14":49.06,"sma_20":10.49,"sma_60":11.87,"sma_120":14.5},{"date":"2026-03-02","open":9.54,"high":10.14,"low":9.46,"close":10.03,"volume":4805328,"rsi_14":52.48,"sma_20":10.42,"sma_60":11.75,"sma_120":14.56},{"date":"2026-03-03","open":9.96,"high":10.38,"low":9.79,"close":10.11,"volume":5500692,"rsi_14":34.47,"sma_20":10.36,"sma_60":11.65,"sma_120":14.63},{"date":"2026-03-04","open":10.09,"high":10.35,"low":9.91,"close":10.27,"volume":4772878,"rsi_14":36.78,"sma_20":10.33,"sma_60":11.56,"sma_120":14.7},{"date":"2026-03-05","open":10.01,"high":10.26,"low":9.56,"close":9.84,"volume":7429425,"rsi_14":36.38,"sma_20":10.28,"sma_60":11.49,"sma_120":14.76},{"date":"2026-03-06","open":9.61,"high":9.91,"low":9.54,"close":9.77,"volume":5246190,"rsi_14":37.19,"sma_20":10.27,"sma_60":11.44,"sma_120":14.82},{"date":"2026-03-09","open":9.55,"high":10.49,"low":9.53,"close":10.4,"volume":7276821,"rsi_14":54.12,"sma_20":10.28,"sma_60":11.4,"sma_120":14.89},{"date":"2026-03-10","open":10.62,"high":11.08,"low":10.24,"close":10.24,"volume":5927547,"rsi_14":53.74,"sma_20":10.31,"sma_60":11.36,"sma_120":14.96},{"date":"2026-03-11","open":10.29,"high":10.7,"low":10.23,"close":10.68,"volume":5921308,"rsi_14":54.59,"sma_20":10.27,"sma_60":11.34,"sma_120":15.03},{"date":"2026-03-12","open":10.6,"high":10.65,"low":9.71,"close":9.84,"volume":9903924,"rsi_14":49.17,"sma_20":10.19,"sma_60":11.3,"sma_120":15.1},{"date":"2026-03-13","open":9.94,"high":10.11,"low":9.72,"close":9.9,"volume":5260250,"rsi_14":53.86,"sma_20":10.13,"sma_60":11.25,"sma_120":15.16},{"date":"2026-03-16","open":10.08,"high":10.24,"low":9.79,"close":9.89,"volume":5383150,"rsi_14":49.64,"sma_20":10.07,"sma_60":11.2,"sma_120":15.1},{"date":"2026-03-17","open":9.91,"high":10.4,"low":9.91,"close":10.32,"volume":6062521,"rsi_14":50.47,"sma_20":10.09,"sma_60":11.15,"sma_120":15.05},{"date":"2026-03-18","open":10.42,"high":10.65,"low":9.95,"close":9.95,"volume":5666317,"rsi_14":42.56,"sma_20":10.09,"sma_60":11.09,"sma_120":14.99},{"date":"2026-03-19","open":9.9,"high":10.4,"low":9.83,"close":10.3,"volume":4695312,"rsi_14":53.69,"sma_20":10.09,"sma_60":11.05,"sma_120":14.93},{"date":"2026-03-20","open":10.29,"high":10.44,"low":9.98,"close":10.06,"volume":5824846,"rsi_14":50.35,"sma_20":10.1,"sma_60":11.0,"sma_120":14.86},{"date":"2026-03-23","open":10.25,"high":10.57,"low":10.23,"close":10.31,"volume":5236577,"rsi_14":52.25,"sma_20":10.13,"sma_60":10.95,"sma_120":14.78},{"date":"2026-03-24","open":10.2,"high":10.55,"low":10.16,"close":10.36,"volume":3625211,"rsi_14":51.04,"sma_20":10.16,"sma_60":10.89,"sma_120":14.7},{"date":"2026-03-25","open":10.53,"high":10.9,"low":10.51,"close":10.68,"volume":4896349,"rsi_14":59.95,"sma_20":10.18,"sma_60":10.84,"sma_120":14.63},{"date":"2026-03-26","open":10.51,"high":10.51,"low":9.8,"close":9.91,"volume":6884449,"rsi_14":51.42,"sma_20":10.14,"sma_60":10.79,"sma_120":14.55},{"date":"2026-03-27","open":9.84,"high":9.84,"low":9.38,"close":9.4,"volume":6079634,"rsi_14":39.58,"sma_20":10.11,"sma_60":10.74,"sma_120":14.46},{"date":"2026-03-30","open":9.51,"high":9.57,"low":9.07,"close":9.15,"volume":5703752,"rsi_14":38.85,"sma_20":10.07,"sma_60":10.68,"sma_120":14.37},{"date":"2026-03-31","open":9.36,"high":9.66,"low":9.22,"close":9.53,"volume":4417138,"rsi_14":38.1,"sma_20":10.04,"sma_60":10.62,"sma_120":14.28},{"date":"2026-04-01","open":9.69,"high":9.8,"low":9.51,"close":9.56,"volume":4828394,"rsi_14":46.52,"sma_20":10.0,"sma_60":10.57,"sma_120":14.19},{"date":"2026-04-02","open":9.38,"high":9.96,"low":9.32,"close":9.96,"volume":4014512,"rsi_14":50.69,"sma_20":10.01,"sma_60":10.54,"sma_120":14.1},{"date":"2026-04-06","open":9.68,"high":9.82,"low":9.09,"close":9.33,"volume":9151433,"rsi_14":44.38,"sma_20":9.99,"sma_60":10.51,"sma_120":13.99},{"date":"2026-04-07","open":9.27,"high":9.29,"low":8.62,"close":8.83,"volume":11562443,"rsi_14":35.25,"sma_20":9.91,"sma_60":10.47,"sma_120":13.88},{"date":"2026-04-08","open":9.35,"high":9.51,"low":8.77,"close":8.82,"volume":7401975,"rsi_14":37.95,"sma_20":9.84,"sma_60":10.42,"sma_120":13.76},{"date":"2026-04-09","open":8.78,"high":8.94,"low":8.64,"close":8.77,"volume":5593865,"rsi_14":32.57,"sma_20":9.74,"sma_60":10.37,"sma_120":13.64},{"date":"2026-04-10","open":8.81,"high":9.01,"low":8.56,"close":8.58,"volume":5940994,"rsi_14":32.95,"sma_20":9.68,"sma_60":10.31,"sma_120":13.51},{"date":"2026-04-13","open":8.45,"high":9.24,"low":8.32,"close":9.24,"volume":10870012,"rsi_14":38.74,"sma_20":9.65,"sma_60":10.27,"sma_120":13.39},{"date":"2026-04-14","open":9.68,"high":10.09,"low":8.68,"close":8.8,"volume":32288426,"rsi_14":34.82,"sma_20":9.59,"sma_60":10.22,"sma_120":13.27},{"date":"2026-04-15","open":8.84,"high":8.94,"low":8.11,"close":8.21,"volume":31869338,"rsi_14":27.17,"sma_20":9.49,"sma_60":10.17,"sma_120":13.13},{"date":"2026-04-16","open":8.26,"high":8.26,"low":7.38,"close":7.7,"volume":37458420,"rsi_14":28.54,"sma_20":9.38,"sma_60":10.11,"sma_120":12.99},{"date":"2026-04-17","open":7.82,"high":7.88,"low":7.23,"close":7.3,"volume":30393140,"rsi_14":29.17,"sma_20":9.23,"sma_60":10.05,"sma_120":12.85},{"date":"2026-04-20","open":7.2,"high":7.2,"low":6.75,"close":6.75,"volume":33295931,"rsi_14":27.53,"sma_20":9.06,"sma_60":9.99,"sma_120":12.71},{"date":"2026-04-21","open":7.18,"high":7.69,"low":7.03,"close":7.11,"volume":47479680,"rsi_14":27.26,"sma_20":8.9,"sma_60":9.92,"sma_120":12.58},{"date":"2026-04-22","open":7.11,"high":7.22,"low":6.88,"close":6.91,"volume":22472066,"rsi_14":25.87,"sma_20":8.73,"sma_60":9.84,"sma_120":12.45},{"date":"2026-04-23","open":6.9,"high":6.9,"low":6.21,"close":6.27,"volume":37794914,"rsi_14":17.8,"sma_20":8.51,"sma_60":9.75,"sma_120":12.32},{"date":"2026-04-24","open":6.33,"high":6.42,"low":6.17,"close":6.25,"volume":17179141,"rsi_14":19.92,"sma_20":8.32,"sma_60":9.67,"sma_120":12.2},{"date":"2026-04-27","open":6.2,"high":6.2,"low":5.93,"close":5.93,"volume":22676011,"rsi_14":20.65,"sma_20":8.15,"sma_60":9.58,"sma_120":12.07},{"date":"2026-04-28","open":5.84,"high":6.05,"low":5.8,"close":5.87,"volume":16357869,"rsi_14":20.44,"sma_20":7.99,"sma_60":9.49,"sma_120":11.94},{"date":"2026-04-29","open":5.83,"high":5.84,"low":5.62,"close":5.76,"volume":16976200,"rsi_14":20.2,"sma_20":7.8,"sma_60":9.4,"sma_120":11.8},{"date":"2026-04-30","open":5.71,"high":6.4,"low":5.68,"close":6.37,"volume":20927735,"rsi_14":29.8,"sma_20":7.64,"sma_60":9.32,"sma_120":11.69},{"date":"2026-05-01","open":6.27,"high":6.6,"low":6.23,"close":6.54,"volume":17796590,"rsi_14":22.89,"sma_20":7.47,"sma_60":9.25,"sma_120":11.58},{"date":"2026-05-04","open":6.54,"high":6.77,"low":6.45,"close":6.69,"volume":19080359,"rsi_14":27.51,"sma_20":7.33,"sma_60":9.2,"sma_120":11.47},{"date":"2026-05-05","open":6.65,"high":6.7,"low":6.18,"close":6.25,"volume":19146569,"rsi_14":28.41,"sma_20":7.21,"sma_60":9.13,"sma_120":11.36},{"date":"2026-05-06","open":5.87,"high":6.24,"low":5.72,"close":6.19,"volume":25757912,"rsi_14":31.54,"sma_20":7.07,"sma_60":9.07,"sma_120":11.25},{"date":"2026-05-07","open":6.22,"high":6.26,"low":5.94,"close":6.05,"volume":16000958,"rsi_14":33.68,"sma_20":6.94,"sma_60":8.98,"sma_120":11.15},{"date":"2026-05-08","open":6.04,"high":6.37,"low":5.96,"close":6.34,"volume":13085312,"rsi_14":44.26,"sma_20":6.83,"sma_60":8.9,"sma_120":11.05},{"date":"2026-05-11","open":6.22,"high":6.22,"low":5.83,"close":6.03,"volume":20646573,"rsi_14":34.66,"sma_20":6.67,"sma_60":8.81,"sma_120":10.95},{"date":"2026-05-12","open":5.98,"high":6.13,"low":5.88,"close":6.01,"volume":12362424,"rsi_14":36.53,"sma_20":6.53,"sma_60":8.73,"sma_120":10.85},{"date":"2026-05-13","open":5.99,"high":6.72,"low":5.83,"close":6.39,"volume":28290951,"rsi_14":51.95,"sma_20":6.44,"sma_60":8.67,"sma_120":10.75},{"date":"2026-05-14","open":6.36,"high":6.59,"low":6.14,"close":6.27,"volume":15463150,"rsi_14":50.31,"sma_20":6.36,"sma_60":8.61,"sma_120":10.65},{"date":"2026-05-15","open":6.12,"high":6.14,"low":5.9,"close":6.04,"volume":13353290,"rsi_14":51.78,"sma_20":6.3,"sma_60":8.54,"sma_120":10.56},{"date":"2026-05-18","open":6.03,"high":6.05,"low":5.64,"close":5.73,"volume":17277711,"rsi_14":47.9,"sma_20":6.25,"sma_60":8.47,"sma_120":10.47},{"date":"2026-05-19","open":5.7,"high":5.71,"low":5.59,"close":5.61,"volume":11732604,"rsi_14":47.76,"sma_20":6.18,"sma_60":8.4,"sma_120":10.38},{"date":"2026-05-20","open":5.67,"high":5.78,"low":5.56,"close":5.68,"volume":10735137,"rsi_14":37.72,"sma_20":6.11,"sma_60":8.33,"sma_120":10.28},{"date":"2026-05-21","open":5.65,"high":5.91,"low":5.55,"close":5.84,"volume":14723367,"rsi_14":37.5,"sma_20":6.09,"sma_60":8.26,"sma_120":10.18},{"date":"2026-05-22","open":5.86,"high":6.07,"low":5.82,"close":5.84,"volume":10735919,"rsi_14":33.96,"sma_20":6.07,"sma_60":8.18,"sma_120":10.08},{"date":"2026-05-26","open":5.88,"high":6.25,"low":5.88,"close":5.97,"volume":12285411,"rsi_14":44.02,"sma_20":6.07,"sma_60":8.11,"sma_120":9.99},{"date":"2026-05-27","open":5.97,"high":6.35,"low":5.95,"close":6.26,"volume":15575976,"rsi_14":51.36,"sma_20":6.09,"sma_60":8.05,"sma_120":9.9},{"date":"2026-05-28","open":6.21,"high":6.62,"low":6.14,"close":6.46,"volume":15860328,"rsi_14":57.79,"sma_20":6.13,"sma_60":7.99,"sma_120":9.82},{"date":"2026-05-29","open":6.47,"high":6.75,"low":6.34,"close":6.55,"volume":15093440,"rsi_14":54.32,"sma_20":6.14,"sma_60":7.93,"sma_120":9.74},{"date":"2026-06-01","open":6.38,"high":6.95,"low":6.38,"close":6.65,"volume":13155864,"rsi_14":63.96,"sma_20":6.14,"sma_60":7.87,"sma_120":9.68},{"date":"2026-06-02","open":6.65,"high":6.81,"low":6.16,"close":6.17,"volume":12779486,"rsi_14":52.99,"sma_20":6.12,"sma_60":7.81,"sma_120":9.63},{"date":"2026-06-03","open":6.01,"high":6.04,"low":5.7,"close":5.72,"volume":15903131,"rsi_14":37.82,"sma_20":6.09,"sma_60":7.74,"sma_120":9.57},{"date":"2026-06-04","open":5.72,"high":5.85,"low":5.67,"close":5.68,"volume":10869380,"rsi_14":38.95,"sma_20":6.06,"sma_60":7.66,"sma_120":9.51},{"date":"2026-06-05","open":5.66,"high":5.7,"low":5.09,"close":5.12,"volume":24594508,"rsi_14":34.61,"sma_20":6.02,"sma_60":7.57,"sma_120":9.45},{"date":"2026-06-08","open":5.22,"high":5.24,"low":5.0,"close":5.09,"volume":16350506,"rsi_14":38.31,"sma_20":5.96,"sma_60":7.49,"sma_120":9.39},{"date":"2026-06-09","open":5.13,"high":5.46,"low":5.02,"close":5.15,"volume":15069702,"rsi_14":41.32,"sma_20":5.91,"sma_60":7.41,"sma_120":9.33},{"date":"2026-06-10","open":5.08,"high":5.1,"low":4.7,"close":4.7,"volume":21652035,"rsi_14":33.83,"sma_20":5.85,"sma_60":7.32,"sma_120":9.26},{"date":"2026-06-11","open":4.68,"high":5.19,"low":4.47,"close":5.17,"volume":17376814,"rsi_14":39.97,"sma_20":5.79,"sma_60":7.24,"sma_120":9.19},{"date":"2026-06-12","open":5.15,"high":5.35,"low":4.98,"close":5.2,"volume":12586172,"rsi_14":40.5,"sma_20":5.73,"sma_60":7.16,"sma_120":9.12},{"date":"2026-06-15","open":5.4,"high":5.53,"low":5.2,"close":5.25,"volume":11456237,"rsi_14":39.06,"sma_20":5.69,"sma_60":7.07,"sma_120":9.06},{"date":"2026-06-16","open":5.11,"high":5.25,"low":4.93,"close":5.02,"volume":10791723,"rsi_14":30.8,"sma_20":5.66,"sma_60":6.99,"sma_120":9.0},{"date":"2026-06-17","open":5.03,"high":5.43,"low":5.0,"close":5.14,"volume":14319602,"rsi_14":29.05,"sma_20":5.63,"sma_60":6.9,"sma_120":8.93},{"date":"2026-06-18","open":5.24,"high":5.42,"low":5.0,"close":5.36,"volume":15863466,"rsi_14":31.86,"sma_20":5.62,"sma_60":6.82,"sma_120":8.85},{"date":"2026-06-22","open":5.3,"high":5.34,"low":5.08,"close":5.16,"volume":10487005,"rsi_14":27.96,"sma_20":5.58,"sma_60":6.73,"sma_120":8.78},{"date":"2026-06-23","open":5.06,"high":5.34,"low":5.05,"close":5.19,"volume":9175257,"rsi_14":33.28,"sma_20":5.55,"sma_60":6.65,"sma_120":8.72},{"date":"2026-06-24","open":5.25,"high":5.38,"low":5.08,"close":5.15,"volume":8980653,"rsi_14":38.69,"sma_20":5.51,"sma_60":6.58,"sma_120":8.66},{"date":"2026-06-25","open":5.17,"high":5.27,"low":5.07,"close":5.12,"volume":9896563,"rsi_14":38.84,"sma_20":5.45,"sma_60":6.51,"sma_120":8.59},{"date":"2026-06-26","open":5.09,"high":5.95,"low":5.08,"close":5.92,"volume":35518974,"rsi_14":64.66,"sma_20":5.43,"sma_60":6.45,"sma_120":8.54},{"date":"2026-06-29","open":5.92,"high":6.68,"low":5.91,"close":6.51,"volume":25753497,"rsi_14":71.34,"sma_20":5.42,"sma_60":6.4,"sma_120":8.49},{"date":"2026-06-30","open":6.45,"high":6.84,"low":6.32,"close":6.69,"volume":18765584,"rsi_14":72.38,"sma_20":5.43,"sma_60":6.35,"sma_120":8.44},{"date":"2026-07-01","open":6.64,"high":6.96,"low":6.48,"close":6.63,"volume":12827458,"rsi_14":81.64,"sma_20":5.45,"sma_60":6.3,"sma_120":8.4},{"date":"2026-07-02","open":6.86,"high":6.91,"low":5.96,"close":6.08,"volume":14368218,"rsi_14":64.54,"sma_20":5.47,"sma_60":6.25,"sma_120":8.36},{"date":"2026-07-06","open":6.13,"high":6.78,"low":6.08,"close":6.66,"volume":14267761,"rsi_14":69.84,"sma_20":5.52,"sma_60":6.22,"sma_120":8.32},{"date":"2026-07-07","open":6.42,"high":6.53,"low":5.99,"close":6.0,"volume":12655041,"rsi_14":58.67,"sma_20":5.56,"sma_60":6.17,"sma_120":8.27},{"date":"2026-07-08","open":5.93,"high":6.05,"low":5.75,"close":5.82,"volume":9662710,"rsi_14":59.43,"sma_20":5.6,"sma_60":6.13,"sma_120":8.22},{"date":"2026-07-09","open":5.8,"high":5.98,"low":5.66,"close":5.83,"volume":9206569,"rsi_14":58.35,"sma_20":5.63,"sma_60":6.07,"sma_120":8.17},{"date":"2026-07-10","open":5.97,"high":6.02,"low":5.54,"close":5.55,"volume":8319212,"rsi_14":52.27,"sma_20":5.67,"sma_60":6.01,"sma_120":8.12},{"date":"2026-07-13","open":5.5,"high":5.62,"low":5.43,"close":5.51,"volume":6516891,"rsi_14":54.34,"sma_20":5.69,"sma_60":5.97,"sma_120":8.07},{"date":"2026-07-14","open":5.54,"high":5.76,"low":2.37,"close":4.62,"volume":155794999,"rsi_14":44.17,"sma_20":5.66,"sma_60":5.92,"sma_120":8.01},{"date":"2026-07-15","open":4.63,"high":6.01,"low":4.63,"close":5.95,"volume":56609715,"rsi_14":56.47,"sma_20":5.7,"sma_60":5.9,"sma_120":7.97},{"date":"2026-07-16","open":6.0,"high":6.87,"low":5.56,"close":6.46,"volume":45553293,"rsi_14":60.06,"sma_20":5.77,"sma_60":5.89,"sma_120":7.94},{"date":"2026-07-17","open":6.35,"high":7.56,"low":6.32,"close":7.36,"volume":48307410,"rsi_14":60.65,"sma_20":5.88,"sma_60":5.9,"sma_120":7.91},{"date":"2026-07-20","open":7.07,"high":7.72,"low":7.02,"close":7.11,"volume":21051670,"rsi_14":54.67,"sma_20":5.97,"sma_60":5.9,"sma_120":7.87},{"date":"2026-07-21","open":7.05,"high":7.44,"low":6.88,"close":7.32,"volume":12345753,"rsi_14":54.88,"sma_20":6.07,"sma_60":5.92,"sma_120":7.83},{"date":"2026-07-22","open":7.28,"high":7.79,"low":6.68,"close":6.78,"volume":17374660,"rsi_14":51.08,"sma_20":6.15,"sma_60":5.93,"sma_120":7.8},{"date":"2026-07-23","open":6.66,"high":6.73,"low":6.22,"close":6.45,"volume":10404572,"rsi_14":52.76,"sma_20":6.22,"sma_60":5.93,"sma_120":7.76},{"date":"2026-07-24","open":6.59,"high":6.67,"low":6.12,"close":6.3,"volume":8258761,"rsi_14":47.13,"sma_20":6.28,"sma_60":5.94,"sma_120":7.72},{"date":"2026-07-27","open":6.29,"high":6.66,"low":6.29,"close":6.5,"volume":8019893,"rsi_14":54.34,"sma_20":6.31,"sma_60":5.95,"sma_120":7.68},{"date":"2026-07-28","open":6.43,"high":8.5,"low":6.21,"close":7.9,"volume":39842284,"rsi_14":64.77,"sma_20":6.38,"sma_60":5.98,"sma_120":7.65},{"date":"2026-07-29","open":7.67,"high":8.2,"low":7.54,"close":7.96,"volume":16701180,"rsi_14":65.02,"sma_20":6.44,"sma_60":6.0,"sma_120":7.63},{"date":"2026-07-30","open":7.88,"high":8.22,"low":7.46,"close":8.12,"volume":14136208,"rsi_14":68.44,"sma_20":6.51,"sma_60":6.03,"sma_120":7.61},{"date":"2026-07-31","open":8.08,"high":8.23,"low":7.29,"close":7.38,"volume":9239166,"rsi_14":62.19,"sma_20":6.58,"sma_60":6.05,"sma_120":7.59},{"date":"2026-08-03","open":7.47,"high":7.91,"low":7.27,"close":7.7,"volume":9803110,"rsi_14":71.69,"sma_20":6.63,"sma_60":6.07,"sma_120":7.53},{"date":"2026-08-04","open":7.61,"high":7.95,"low":7.38,"close":7.78,"volume":11111734,"rsi_14":65.64,"sma_20":6.72,"sma_60":6.1,"sma_120":7.5},{"date":"2026-08-05","open":6.95,"high":7.24,"low":6.18,"close":6.7,"volume":23306179,"rsi_14":51.87,"sma_20":6.76,"sma_60":6.11,"sma_120":7.48},{"date":"2026-08-06","open":6.66,"high":7.12,"low":6.6,"close":6.98,"volume":9527056,"rsi_14":46.72,"sma_20":6.82,"sma_60":6.12,"sma_120":7.45},{"date":"2026-08-07","open":7.08,"high":7.23,"low":6.89,"close":7.04,"volume":7326656,"rsi_14":49.38,"sma_20":6.9,"sma_60":6.14,"sma_120":7.42},{"date":"2026-08-10","open":7.02,"high":7.03,"low":6.46,"close":6.61,"volume":7834337,"rsi_14":43.91,"sma_20":6.95,"sma_60":6.14,"sma_120":7.4},{"date":"2026-08-11","open":6.6,"high":6.73,"low":6.5,"close":6.7,"volume":4640970,"rsi_14":49.26,"sma_20":7.05,"sma_60":6.15,"sma_120":7.37},{"date":"2026-08-12","open":6.73,"high":6.81,"low":6.33,"close":6.54,"volume":6057811,"rsi_14":50.86,"sma_20":7.08,"sma_60":6.16,"sma_120":7.34},{"date":"2026-08-13","open":6.34,"high":6.5,"low":6.23,"close":6.44,"volume":6150975,"rsi_14":51.36,"sma_20":7.08,"sma_60":6.17,"sma_120":7.32},{"date":"2026-08-14","open":6.46,"high":6.57,"low":6.12,"close":6.22,"volume":6321003,"rsi_14":47.3,"sma_20":7.03,"sma_60":6.18,"sma_120":7.29},{"date":"2026-08-17","open":6.11,"high":6.26,"low":6.03,"close":6.22,"volume":4570760,"rsi_14":27.78,"sma_20":6.98,"sma_60":6.19,"sma_120":7.26},{"date":"2026-08-18","open":6.14,"high":6.17,"low":5.73,"close":5.77,"volume":8212053,"rsi_14":23.74,"sma_20":6.9,"sma_60":6.19,"sma_120":7.22},{"date":"2026-08-19","open":5.88,"high":5.95,"low":5.41,"close":5.92,"volume":8536459},{"date":"2026-08-20","open":5.92,"high":6.03,"low":5.6,"close":5.62,"volume":17350211,"rsi_14":26.38,"sma_20":6.82,"sma_60":6.18,"sma_120":7.15},{"date":"2026-08-21","open":5.65,"high":5.71,"low":5.48,"close":5.51,"volume":6634373,"rsi_14":18.8,"sma_20":6.78,"sma_60":6.17,"sma_120":7.11},{"date":"2026-08-24","open":5.5,"high":5.5,"low":5.08,"close":5.09,"volume":11338107,"rsi_14":15.06,"sma_20":6.71,"sma_60":6.15,"sma_120":7.07},{"date":"2026-08-25","open":5.12,"high":5.4,"low":5.01,"close":5.26,"volume":9110043,"rsi_14":25.51,"sma_20":6.58,"sma_60":6.13,"sma_120":7.03},{"date":"2026-08-26","open":5.24,"high":5.33,"low":4.83,"close":4.95,"volume":17079856},{"date":"2026-08-27","open":5.0,"high":5.6,"low":4.86,"close":5.09,"volume":30224253,"rsi_14":18.03,"sma_20":6.28,"sma_60":6.08,"sma_120":6.95},{"date":"2026-08-28","open":5.06,"high":5.17,"low":4.95,"close":5.01,"volume":8119317,"rsi_14":20.37,"sma_20":6.16,"sma_60":6.07,"sma_120":6.9},{"date":"2026-08-31","open":4.92,"high":5.03,"low":4.82,"close":4.85,"volume":10892426,"rsi_14":16.61,"sma_20":6.02,"sma_60":6.05,"sma_120":6.86},{"date":"2026-09-01","open":4.83,"high":4.85,"low":4.53,"close":4.55,"volume":11710445},{"date":"2026-09-02","open":4.53,"high":4.82,"low":4.5,"close":4.71,"volume":9291556,"rsi_14":20.88,"sma_20":5.75,"sma_60":6.04,"sma_120":6.76},{"date":"2026-09-03","open":4.8,"high":4.96,"low":4.57,"close":4.6,"volume":11215344,"rsi_14":21.68,"sma_20":5.64,"sma_60":6.03,"sma_120":6.72},{"date":"2026-09-04","open":4.59,"high":4.68,"low":4.44,"close":4.68,"volume":10297144,"rsi_14":23.81,"sma_20":5.52,"sma_60":6.03,"sma_120":6.68},{"date":"2026-09-08","open":4.67,"high":4.79,"low":4.59,"close":4.63,"volume":7923751,"rsi_14":27.56,"sma_20":5.42,"sma_60":6.02,"sma_120":6.63},{"date":"2026-09-09","open":4.57,"high":4.66,"low":4.21,"close":4.27,"volume":15238288},{"date":"2026-09-10","open":4.21,"high":4.38,"low":4.12,"close":4.18,"volume":9370225,"rsi_14":21.61,"sma_20":5.18,"sma_60":5.99,"sma_120":6.53},{"date":"2026-09-11","open":4.23,"high":4.34,"low":4.18,"close":4.22,"volume":7632557,"rsi_14":23.89,"sma_20":5.07,"sma_60":5.97,"sma_120":6.48},{"date":"2026-09-14","open":4.15,"high":4.24,"low":4.03,"close":4.16,"volume":15909963,"rsi_14":27.96,"sma_20":4.96,"sma_60":5.96,"sma_120":6.43},{"date":"2026-09-15","open":4.15,"high":4.16,"low":4.01,"close":4.12,"volume":12967275,"rsi_14":21.21,"sma_20":4.86,"sma_60":5.94,"sma_120":6.38},{"date":"2026-09-16","open":4.16,"high":4.17,"low":3.94,"close":4.04,"volume":11879482,"rsi_14":24.0,"sma_20":4.77,"sma_60":5.92,"sma_120":6.32},{"date":"2026-09-17","open":4.21,"high":4.54,"low":4.2,"close":4.28,"volume":19966337,"rsi_14":28.11,"sma_20":4.69,"sma_60":5.9,"sma_120":6.28},{"date":"2026-09-18","open":4.26,"high":4.31,"low":4.06,"close":4.09,"volume":15137165,"rsi_14":26.53,"sma_20":4.61,"sma_60":5.88,"sma_120":6.23},{"date":"2026-09-21","open":4.16,"high":4.33,"low":4.06,"close":4.3,"volume":11096123,"rsi_14":36.32,"sma_20":4.55,"sma_60":5.87,"sma_120":6.19},{"date":"2026-09-22","open":4.37,"high":4.39,"low":4.16,"close":4.32,"volume":8957478},{"date":"2026-09-23","open":4.27,"high":4.28,"low":4.09,"close":4.16,"volume":10907805,"rsi_14":34.1,"sma_20":4.46,"sma_60":5.8,"sma_120":6.1},{"date":"2026-09-24","open":4.14,"high":4.21,"low":4.03,"close":4.15,"volume":7682334,"rsi_14":36.2,"sma_20":4.42,"sma_60":5.76,"sma_120":6.05},{"date":"2026-09-25","open":4.19,"high":4.25,"low":4.01,"close":4.07,"volume":8364057,"rsi_14":31.29,"sma_20":4.37,"sma_60":5.72,"sma_120":6.01},{"date":"2026-09-28","open":4.03,"high":4.04,"low":3.87,"close":3.9,"volume":10228133,"rsi_14":29.14,"sma_20":4.31,"sma_60":5.68,"sma_120":5.97},{"date":"2026-09-29","open":3.96,"high":4.08,"low":3.85,"close":4.07,"volume":10150248,"rsi_14":43.59,"sma_20":4.28,"sma_60":5.64,"sma_120":5.93},{"date":"2026-09-30","open":4.13,"high":4.19,"low":4.01,"close":4.07,"volume":8339139,"rsi_14":46.26,"sma_20":4.25,"sma_60":5.61,"sma_120":5.89},{"date":"2026-10-01","open":4.12,"high":4.31,"low":4.03,"close":4.19,"volume":8044222,"rsi_14":49.03,"sma_20":4.22,"sma_60":5.58,"sma_120":5.85},{"date":"2026-10-02","open":4.27,"high":4.29,"low":4.08,"close":4.13,"volume":7689938,"rsi_14":49.03,"sma_20":4.2,"sma_60":5.55,"sma_120":5.81},{"date":"2026-10-05","open":4.13,"high":4.19,"low":4.05,"close":4.17,"volume":7683405,"rsi_14":51.61,"sma_20":4.18,"sma_60":5.53,"sma_120":5.77},{"date":"2026-10-06","open":4.18,"high":4.33,"low":4.12,"close":4.16,"volume":7953644},{"date":"2026-10-07","open":4.09,"high":4.11,"low":3.79,"close":3.89,"volume":12870697,"rsi_14":37.09,"sma_20":4.13,"sma_60":5.5,"sma_120":5.71},{"date":"2026-10-08","open":3.87,"high":3.87,"low":3.72,"close":3.82,"volume":12395311,"rsi_14":40.29,"sma_20":4.12,"sma_60":5.46,"sma_120":5.68},{"date":"2026-10-09","open":3.88,"high":3.89,"low":3.75,"close":3.79,"volume":6846812,"rsi_14":28.93,"sma_20":4.09,"sma_60":5.42,"sma_120":5.65},{"date":"2026-10-12","open":3.72,"high":3.75,"low":3.41,"close":3.44,"volume":15047834,"rsi_14":21.36,"sma_20":4.06,"sma_60":5.35,"sma_120":5.62},{"date":"2026-10-13","open":3.42,"high":3.43,"low":3.32,"close":3.35,"volume":8799079,"rsi_14":22.53,"sma_20":4.02,"sma_60":5.29,"sma_120":5.59},{"date":"2026-10-14","open":3.28,"high":3.31,"low":3.14,"close":3.29,"volume":16987338,"rsi_14":21.71,"sma_20":3.98,"sma_60":5.22,"sma_120":5.57},{"date":"2026-10-15","open":3.28,"high":3.5,"low":3.2,"close":3.5,"volume":9676274,"rsi_14":32.73,"sma_20":3.94,"sma_60":5.17,"sma_120":5.55},{"date":"2026-10-16","open":3.5,"high":3.52,"low":3.11,"close":3.13,"volume":10494250,"rsi_14":29.19,"sma_20":3.9,"sma_60":5.11,"sma_120":5.52},{"date":"2026-10-19","open":3.15,"high":3.16,"low":3.09,"close":3.1,"volume":5363734,"rsi_14":21.57,"sma_20":3.83,"sma_60":5.06,"sma_120":5.5},{"date":"2026-10-20","open":3.06,"high":3.3,"low":2.85,"close":3.27,"volume":24358873,"rsi_14":28.84,"sma_20":3.78,"sma_60":5.0,"sma_120":5.48},{"date":"2026-10-21","open":3.38,"high":3.48,"low":3.2,"close":3.21,"volume":11723600,"rsi_14":23.22,"sma_20":3.73,"sma_60":4.92,"sma_120":5.45},{"date":"2026-10-22","open":3.16,"high":3.56,"low":3.16,"close":3.46,"volume":13567957,"rsi_14":33.42,"sma_20":3.7,"sma_60":4.85,"sma_120":5.43},{"date":"2026-10-23","open":3.46,"high":3.52,"low":3.46,"close":3.52,"volume":0,"rsi_14":33.42,"sma_20":3.7,"sma_60":4.85,"sma_120":5.43}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.53,"ttm_eps":null,"close":2.61},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.93,"ttm_eps":null,"close":3.53},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.55,"ttm_eps":null,"close":3.02},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.54,"ttm_eps":null,"close":2.42},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.62,"ttm_eps":null,"close":2.11},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":9.36,"ttm_eps":null,"close":23.79},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":10.43,"ttm_eps":null,"close":10.57},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.31,"ttm_eps":null,"close":9.53},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.56,"ttm_eps":null,"close":6.69}],"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":"Lucid Group Inc","phase":"above-fold","symbol_resolved":true}