{"status":"ok","report":{"price_analysis":{"current":21.15,"change_1d":0.1,"change_7d":11.1,"change_30d":6.7,"high_30d":21.445,"low_30d":15.42,"position_in_range":95.0,"support":16.02,"resistance":20.84},"summary":"MicroSectors Solactive FANG & Innovation -3X Inverse Leveraged ETNs(BERZ)은(는) Trading--Inverse Equity를 추종하는 ETF입니다, 순자산 $6.7M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 74.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.52)가 시그널선(-0.08)을 상회합니다(골든크로스). SMA20 18, SMA60 19 — 혼조세입니다. 볼린저밴드 14~21 (현재 위치 102%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 74","rsi_14":74.34674767828645,"macd":0.5196912162443574,"macd_signal":-0.07739330148611978,"sma_20":17.71417,"sma_60":19.342891666666663,"bb_upper":21.057521665081016,"bb_lower":14.370818334918983,"atr_14":1.2058285714285712},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":69,"summary":"RSI 74","metrics":[{"name":"RSI (14)","value":74.3,"unit":"","percentile":74,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":6.7,"unit":"%","percentile":62,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 74 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 74 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:34.751460+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"Trading--Inverse Equity","issuer":"BMO Capital Markets","category":"Trading--Inverse Equity","expense_ratio":0.95,"aum":6712718.0,"aum_display":"$6.7M","dividend_yield":0.0,"tracking_error":null,"holdings":[{"ticker":"MU","name":"Micron Technology Inc","weight":7.95},{"ticker":"AMD","name":"Advanced Micro Devices Inc","weight":7.62},{"ticker":"APP","name":"AppLovin Corp Ordinary Shares - Class A","weight":7.47},{"ticker":"INTC","name":"Intel Corp","weight":6.93},{"ticker":"PLTR","name":"Palantir Technologies Inc Ordinary Shares - Class A","weight":6.67},{"ticker":"ORCL","name":"Oracle Corp","weight":6.58},{"ticker":"TSLA","name":"Tesla Inc","weight":6.53},{"ticker":"AAPL","name":"Apple Inc","weight":6.49},{"ticker":"AMZN","name":"Amazon.com Inc","weight":6.47},{"ticker":"META","name":"Meta Platforms Inc Class A","weight":6.45}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":21.15,"change_pct":0.14,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-08-18","close":25.4983},{"date":"2021-08-19","close":25.2771},{"date":"2021-08-20","close":24.14},{"date":"2021-08-23","close":22.6493},{"date":"2021-08-24","close":22.54},{"date":"2021-08-25","close":22.3671},{"date":"2021-08-26","close":22.76},{"date":"2021-08-27","close":21.74},{"date":"2021-08-30","close":20.9088},{"date":"2021-08-31","close":21.6491},{"date":"2021-09-01","close":21.49},{"date":"2021-09-02","close":21.66},{"date":"2021-09-03","close":21.3126},{"date":"2021-09-07","close":20.9304},{"date":"2021-09-08","close":21.7015},{"date":"2021-09-09","close":21.9},{"date":"2021-09-10","close":22.24},{"date":"2021-09-13","close":22.4611},{"date":"2021-09-14","close":22.6},{"date":"2021-09-15","close":22.2417},{"date":"2021-09-16","close":22.0001},{"date":"2021-09-17","close":22.529},{"date":"2021-09-20","close":24.1826},{"date":"2021-09-21","close":23.9174},{"date":"2021-09-22","close":23.1},{"date":"2021-09-23","close":22.0849},{"date":"2021-09-24","close":21.9392},{"date":"2021-09-27","close":22.145},{"date":"2021-09-28","close":24.341},{"date":"2021-09-29","close":24.856},{"date":"2021-09-30","close":24.4667},{"date":"2021-10-01","close":23.8891},{"date":"2021-10-04","close":25.689},{"date":"2021-10-05","close":24.3876},{"date":"2021-10-06","close":23.8428},{"date":"2021-10-07","close":23.2182},{"date":"2021-10-08","close":23.7463},{"date":"2021-10-11","close":24.1769},{"date":"2021-10-12","close":24.3659},{"date":"2021-10-13","close":23.5403},{"date":"2021-10-14","close":22.1227},{"date":"2021-10-15","close":21.7},{"date":"2021-10-18","close":20.7106},{"date":"2021-10-19","close":20.4392},{"date":"2021-10-20","close":20.7797},{"date":"2021-10-21","close":20.1321},{"date":"2021-10-22","close":21.1047},{"date":"2021-10-25","close":19.9574},{"date":"2021-10-26","close":19.7288},{"date":"2021-10-27","close":19.8637},{"date":"2021-10-28","close":19.0514},{"date":"2021-10-29","close":18.7503},{"date":"2021-11-01","close":18.15},{"date":"2021-11-02","close":18.1249},{"date":"2021-11-03","close":17.391},{"date":"2021-11-04","close":16.59},{"date":"2021-11-05","close":16.9447},{"date":"2021-11-08","close":16.5032},{"date":"2021-11-09","close":17.3391},{"date":"2021-11-10","close":18.3347},{"date":"2021-11-11","close":18.0087},{"date":"2021-11-12","close":17.237},{"date":"2021-11-15","close":17.1413},{"date":"2021-11-16","close":16.5723},{"date":"2021-11-17","close":16.8025},{"date":"2021-11-18","close":16.3},{"date":"2021-11-19","close":15.845},{"date":"2021-11-22","close":16.58},{"date":"2021-11-23","close":17.42},{"date":"2021-11-24","close":16.9087},{"date":"2021-11-26","close":17.6667},{"date":"2021-11-29","close":16.4359},{"date":"2021-11-30","close":17.36},{"date":"2021-12-01","close":19.035},{"date":"2021-12-02","close":19.02},{"date":"2021-12-03","close":20.4498},{"date":"2021-12-06","close":19.9669},{"date":"2021-12-07","close":17.9585},{"date":"2021-12-08","close":17.4139},{"date":"2021-12-09","close":18.5581},{"date":"2021-12-10","close":18.5527},{"date":"2021-12-13","close":19.47},{"date":"2021-12-14","close":20.13},{"date":"2021-12-15","close":18.5222},{"date":"2021-12-16","close":20.051},{"date":"2021-12-17","close":19.9431},{"date":"2021-12-20","close":20.9249},{"date":"2021-12-21","close":18.5804},{"date":"2021-12-22","close":18.1354},{"date":"2021-12-23","close":17.39},{"date":"2021-12-27","close":16.5246},{"date":"2021-12-28","close":16.9352},{"date":"2021-12-29","close":16.9832},{"date":"2021-12-30","close":17.2955},{"date":"2021-12-31","close":17.8013},{"date":"2022-01-03","close":16.4605},{"date":"2022-01-04","close":17.2119},{"date":"2022-01-05","close":19.1168},{"date":"2022-01-06","close":19.11},{"date":"2022-01-07","close":19.9375},{"date":"2022-01-10","close":19.74},{"date":"2022-01-11","close":18.7863},{"date":"2022-01-12","close":18.5484},{"date":"2022-01-13","close":20.22},{"date":"2022-01-14","close":19.619},{"date":"2022-01-18","close":21.26},{"date":"2022-01-19","close":22.3099},{"date":"2022-01-20","close":23.6731},{"date":"2022-01-21","close":26.51},{"date":"2022-01-24","close":26.51},{"date":"2022-01-25","close":28.97},{"date":"2022-01-26","close":28.9965},{"date":"2022-01-27","close":30.6479},{"date":"2022-01-28","close":28.3091},{"date":"2022-01-31","close":23.56},{"date":"2022-02-01","close":22.5514},{"date":"2022-02-02","close":23.51},{"date":"2022-02-03","close":27.72},{"date":"2022-02-04","close":25.77},{"date":"2022-02-07","close":27.1418},{"date":"2022-02-08","close":25.96},{"date":"2022-02-09","close":23.62},{"date":"2022-02-10","close":25.25},{"date":"2022-02-11","close":28.33},{"date":"2022-02-14","close":27.69},{"date":"2022-02-15","close":24.8453},{"date":"2022-02-16","close":25.4709},{"date":"2022-02-17","close":28.3755},{"date":"2022-02-18","close":29.8007},{"date":"2022-02-22","close":31.1217},{"date":"2022-02-23","close":33.9119},{"date":"2022-02-24","close":29.05},{"date":"2022-02-25","close":26.1113},{"date":"2022-02-28","close":24.98},{"date":"2022-03-01","close":26.87},{"date":"2022-03-02","close":25.279},{"date":"2022-03-03","close":27.8283},{"date":"2022-03-04","close":29.6871},{"date":"2022-03-07","close":34.25},{"date":"2022-03-08","close":33.79},{"date":"2022-03-09","close":29.0404},{"date":"2022-03-10","close":30.38},{"date":"2022-03-11","close":32.95},{"date":"2022-03-14","close":35.86},{"date":"2022-03-15","close":31.52},{"date":"2022-03-16","close":26.4998},{"date":"2022-03-17","close":24.59},{"date":"2022-03-18","close":22.09},{"date":"2022-03-21","close":22.47},{"date":"2022-03-22","close":20.88},{"date":"2022-03-23","close":22.3},{"date":"2022-03-24","close":20.49},{"date":"2022-03-25","close":20.78},{"date":"2022-03-28","close":19.4},{"date":"2022-03-29","close":18.0},{"date":"2022-03-30","close":19.01},{"date":"2022-03-31","close":20.31},{"date":"2022-04-01","close":20.62},{"date":"2022-04-04","close":18.5},{"date":"2022-04-05","close":20.28},{"date":"2022-04-06","close":22.2716},{"date":"2022-04-07","close":22.34},{"date":"2022-04-08","close":23.61},{"date":"2022-04-11","close":25.32},{"date":"2022-04-12","close":25.83},{"date":"2022-04-13","close":24.66},{"date":"2022-04-14","close":26.89},{"date":"2022-04-18","close":26.52},{"date":"2022-04-19","close":24.38},{"date":"2022-04-20","close":28.18},{"date":"2022-04-21","close":30.89},{"date":"2022-04-22","close":33.31},{"date":"2022-04-25","close":31.8},{"date":"2022-04-26","close":36.42},{"date":"2022-04-27","close":37.17},{"date":"2022-04-28","close":31.0687},{"date":"2022-04-29","close":35.27},{"date":"2022-05-02","close":31.95},{"date":"2022-05-03","close":31.81},{"date":"2022-05-04","close":27.98},{"date":"2022-05-05","close":32.77},{"date":"2022-05-06","close":34.24},{"date":"2022-05-09","close":39.56},{"date":"2022-05-10","close":37.74},{"date":"2022-05-11","close":42.53},{"date":"2022-05-12","close":42.47},{"date":"2022-05-13","close":35.69},{"date":"2022-05-16","close":37.24},{"date":"2022-05-17","close":33.48},{"date":"2022-05-18","close":38.4147},{"date":"2022-05-19","close":38.2},{"date":"2022-05-20","close":39.23},{"date":"2022-05-23","close":37.55},{"date":"2022-05-24","close":41.96},{"date":"2022-05-25","close":39.32},{"date":"2022-05-26","close":35.23},{"date":"2022-05-27","close":30.82},{"date":"2022-05-31","close":31.12},{"date":"2022-06-01","close":31.6},{"date":"2022-06-02","close":27.23},{"date":"2022-06-03","close":30.28},{"date":"2022-06-06","close":29.85},{"date":"2022-06-07","close":29.2},{"date":"2022-06-08","close":29.95},{"date":"2022-06-09","close":32.93},{"date":"2022-06-10","close":37.66},{"date":"2022-06-13","close":44.92},{"date":"2022-06-14","close":45.22},{"date":"2022-06-15","close":40.45},{"date":"2022-06-16","close":46.73},{"date":"2022-06-17","close":45.05},{"date":"2022-06-21","close":41.89},{"date":"2022-06-22","close":42.055},{"date":"2022-06-23","close":39.94},{"date":"2022-06-24","close":34.4},{"date":"2022-06-27","close":35.38},{"date":"2022-06-28","close":39.44},{"date":"2022-06-29","close":40.27},{"date":"2022-06-30","close":42.38},{"date":"2022-07-01","close":42.75},{"date":"2022-07-05","close":38.82},{"date":"2022-07-06","close":38.37},{"date":"2022-07-07","close":34.55},{"date":"2022-07-08","close":34.66},{"date":"2022-07-11","close":37.8},{"date":"2022-07-12","close":38.65},{"date":"2022-07-13","close":38.62},{"date":"2022-07-14","close":38.42},{"date":"2022-07-15","close":34.98},{"date":"2022-07-18","close":35.23},{"date":"2022-07-19","close":31.19},{"date":"2022-07-20","close":28.02},{"date":"2022-07-21","close":26.46},{"date":"2022-07-22","close":28.63},{"date":"2022-07-25","close":29.66},{"date":"2022-07-26","close":32.37},{"date":"2022-07-27","close":27.0},{"date":"2022-07-28","close":26.6},{"date":"2022-07-29","close":25.41},{"date":"2022-08-01","close":25.01},{"date":"2022-08-02","close":25.01},{"date":"2022-08-03","close":22.6399},{"date":"2022-08-04","close":21.79},{"date":"2022-08-05","close":22.81},{"date":"2022-08-08","close":23.31},{"date":"2022-08-09","close":24.97},{"date":"2022-08-10","close":21.8599},{"date":"2022-08-11","close":22.38},{"date":"2022-08-12","close":20.65},{"date":"2022-08-15","close":20.37},{"date":"2022-08-16","close":20.72},{"date":"2022-08-17","close":21.92},{"date":"2022-08-18","close":21.48},{"date":"2022-08-19","close":23.47},{"date":"2022-08-22","close":25.86},{"date":"2022-08-23","close":26.13},{"date":"2022-08-24","close":25.65},{"date":"2022-08-25","close":23.99},{"date":"2022-08-26","close":27.83},{"date":"2022-08-29","close":29.02},{"date":"2022-08-30","close":29.93},{"date":"2022-08-31","close":30.46},{"date":"2022-09-01","close":30.82},{"date":"2022-09-02","close":32.45},{"date":"2022-09-06","close":33.62},{"date":"2022-09-07","close":31.63},{"date":"2022-09-08","close":30.68},{"date":"2022-09-09","close":27.82},{"date":"2022-09-12","close":26.96},{"date":"2022-09-13","close":32.58},{"date":"2022-09-14","close":31.84},{"date":"2022-09-15","close":33.75},{"date":"2022-09-16","close":34.59},{"date":"2022-09-19","close":33.86},{"date":"2022-09-20","close":35.17},{"date":"2022-09-21","close":36.88},{"date":"2022-09-22","close":38.16},{"date":"2022-09-23","close":40.32},{"date":"2022-09-26","close":41.8},{"date":"2022-09-27","close":41.0},{"date":"2022-09-28","close":38.66},{"date":"2022-09-29","close":42.32},{"date":"2022-09-30","close":44.24},{"date":"2022-10-03","close":41.1},{"date":"2022-10-04","close":36.91},{"date":"2022-10-05","close":36.9},{"date":"2022-10-06","close":37.3},{"date":"2022-10-07","close":42.83},{"date":"2022-10-10","close":45.08},{"date":"2022-10-11","close":47.15},{"date":"2022-10-12","close":47.12},{"date":"2022-10-13","close":43.12},{"date":"2022-10-14","close":47.19},{"date":"2022-10-17","close":41.99},{"date":"2022-10-18","close":41.75},{"date":"2022-10-19","close":40.32},{"date":"2022-10-20","close":40.64},{"date":"2022-10-21","close":37.04},{"date":"2022-10-24","close":36.35},{"date":"2022-10-25","close":33.56},{"date":"2022-10-26","close":36.08},{"date":"2022-10-27","close":39.67},{"date":"2022-10-28","close":35.81},{"date":"2022-10-31","close":37.6},{"date":"2022-11-01","close":38.74},{"date":"2022-11-02","close":43.21},{"date":"2022-11-03","close":45.76},{"date":"2022-11-04","close":43.39},{"date":"2022-11-07","close":41.6},{"date":"2022-11-08","close":40.62},{"date":"2022-11-09","close":44.32},{"date":"2022-11-10","close":31.56},{"date":"2022-11-11","close":28.83},{"date":"2022-11-14","close":29.09},{"date":"2022-11-15","close":27.15},{"date":"2022-11-16","close":29.61},{"date":"2022-11-17","close":30.08},{"date":"2022-11-18","close":30.63},{"date":"2022-11-21","close":32.55},{"date":"2022-11-22","close":30.37},{"date":"2022-11-23","close":28.9},{"date":"2022-11-25","close":29.7},{"date":"2022-11-28","close":31.3},{"date":"2022-11-29","close":32.04},{"date":"2022-11-30","close":26.17},{"date":"2022-12-01","close":26.48},{"date":"2022-12-02","close":27.06},{"date":"2022-12-05","close":28.98},{"date":"2022-12-06","close":31.14},{"date":"2022-12-07","close":31.9},{"date":"2022-12-08","close":30.37},{"date":"2022-12-09","close":30.52},{"date":"2022-12-12","close":29.62},{"date":"2022-12-13","close":28.39},{"date":"2022-12-14","close":29.26},{"date":"2022-12-15","close":32.63},{"date":"2022-12-16","close":33.53},{"date":"2022-12-19","close":35.02},{"date":"2022-12-20","close":35.52},{"date":"2022-12-21","close":33.51},{"date":"2022-12-22","close":36.68},{"date":"2022-12-23","close":36.37},{"date":"2022-12-27","close":38.74},{"date":"2022-12-28","close":40.42},{"date":"2022-12-29","close":36.13},{"date":"2022-12-30","close":36.11},{"date":"2023-01-03","close":36.86},{"date":"2023-01-04","close":34.55},{"date":"2023-01-05","close":36.38},{"date":"2023-01-06","close":32.99},{"date":"2023-01-09","close":31.4},{"date":"2023-01-10","close":30.36},{"date":"2023-01-11","close":29.01},{"date":"2023-01-12","close":27.95},{"date":"2023-01-13","close":27.69},{"date":"2023-01-17","close":27.49},{"date":"2023-01-18","close":28.38},{"date":"2023-01-19","close":29.37},{"date":"2023-01-20","close":25.9},{"date":"2023-01-23","close":22.76},{"date":"2023-01-24","close":22.97},{"date":"2023-01-25","close":23.1},{"date":"2023-01-26","close":21.19},{"date":"2023-01-27","close":20.4},{"date":"2023-01-30","close":22.04},{"date":"2023-01-31","close":20.99},{"date":"2023-02-01","close":18.65},{"date":"2023-02-02","close":16.21},{"date":"2023-02-03","close":16.99},{"date":"2023-02-06","close":17.57},{"date":"2023-02-07","close":16.34},{"date":"2023-02-08","close":17.16},{"date":"2023-02-09","close":17.55},{"date":"2023-02-10","close":18.59},{"date":"2023-02-13","close":17.65},{"date":"2023-02-14","close":16.81},{"date":"2023-02-15","close":16.6},{"date":"2023-02-16","close":18.07},{"date":"2023-02-17","close":18.57},{"date":"2023-02-21","close":20.23},{"date":"2023-02-22","close":20.19},{"date":"2023-02-23","close":19.35},{"date":"2023-02-24","close":20.53},{"date":"2023-02-27","close":20.11},{"date":"2023-02-28","close":20.02},{"date":"2023-03-01","close":20.35},{"date":"2023-03-02","close":19.44},{"date":"2023-03-03","close":18.1},{"date":"2023-03-06","close":18.33},{"date":"2023-03-07","close":18.95},{"date":"2023-03-08","close":18.4},{"date":"2023-03-09","close":19.56},{"date":"2023-03-10","close":20.33},{"date":"2023-03-13","close":20.18},{"date":"2023-03-14","close":18.1},{"date":"2023-03-15","close":17.64},{"date":"2023-03-16","close":15.57},{"date":"2023-03-17","close":15.76},{"date":"2023-03-20","close":15.7},{"date":"2023-03-21","close":14.86},{"date":"2023-03-22","close":15.59},{"date":"2023-03-23","close":15.1},{"date":"2023-03-24","close":15.02},{"date":"2023-03-27","close":15.27},{"date":"2023-03-28","close":15.63},{"date":"2023-03-29","close":14.48},{"date":"2023-03-30","close":13.92},{"date":"2023-03-31","close":13.24},{"date":"2023-04-03","close":13.51},{"date":"2023-04-04","close":13.57},{"date":"2023-04-05","close":14.16},{"date":"2023-04-06","close":13.97},{"date":"2023-04-10","close":14.08},{"date":"2023-04-11","close":14.46},{"date":"2023-04-12","close":15.08},{"date":"2023-04-13","close":14.11},{"date":"2023-04-14","close":14.22},{"date":"2023-04-17","close":14.3},{"date":"2023-04-18","close":14.34},{"date":"2023-04-19","close":14.49},{"date":"2023-04-20","close":14.97},{"date":"2023-04-21","close":14.93},{"date":"2023-04-24","close":15.14},{"date":"2023-04-25","close":16.29},{"date":"2023-04-26","close":16.01},{"date":"2023-04-27","close":14.62},{"date":"2023-04-28","close":14.14},{"date":"2023-05-01","close":14.25},{"date":"2023-05-02","close":14.85},{"date":"2023-05-03","close":15.32},{"date":"2023-05-04","close":15.38},{"date":"2023-05-05","close":14.47},{"date":"2023-05-08","close":14.19},{"date":"2023-05-09","close":14.44},{"date":"2023-05-10","close":14.0},{"date":"2023-05-11","close":13.91},{"date":"2023-05-12","close":14.31},{"date":"2023-05-15","close":13.81},{"date":"2023-05-16","close":13.7075},{"date":"2023-05-17","close":12.92},{"date":"2023-05-18","close":11.79},{"date":"2023-05-19","close":11.91},{"date":"2023-05-22","close":11.67},{"date":"2023-05-23","close":12.01},{"date":"2023-05-24","close":12.02},{"date":"2023-05-25","close":10.93},{"date":"2023-05-26","close":9.57},{"date":"2023-05-30","close":9.2},{"date":"2023-05-31","close":9.27},{"date":"2023-06-01","close":8.98},{"date":"2023-06-02","close":8.77},{"date":"2023-06-05","close":8.89},{"date":"2023-06-06","close":8.63},{"date":"2023-06-07","close":9.08},{"date":"2023-06-08","close":8.6},{"date":"2023-06-09","close":8.27},{"date":"2023-06-12","close":7.7},{"date":"2023-06-13","close":7.51},{"date":"2023-06-14","close":7.28},{"date":"2023-06-15","close":7.09},{"date":"2023-06-16","close":7.21},{"date":"2023-06-20","close":7.2},{"date":"2023-06-21","close":7.77},{"date":"2023-06-22","close":7.56},{"date":"2023-06-23","close":7.75},{"date":"2023-06-26","close":8.13},{"date":"2023-06-27","close":7.64},{"date":"2023-06-28","close":7.58},{"date":"2023-06-29","close":7.71},{"date":"2023-06-30","close":7.39},{"date":"2023-07-03","close":7.24},{"date":"2023-07-05","close":7.3},{"date":"2023-07-06","close":7.53},{"date":"2023-07-07","close":7.58},{"date":"2023-07-10","close":7.49},{"date":"2023-07-11","close":7.33},{"date":"2023-07-12","close":6.95},{"date":"2023-07-13","close":6.57},{"date":"2023-07-14","close":6.65},{"date":"2023-07-17","close":6.4},{"date":"2023-07-18","close":6.23},{"date":"2023-07-19","close":6.22},{"date":"2023-07-20","close":6.88},{"date":"2023-07-21","close":6.92},{"date":"2023-07-24","close":6.89},{"date":"2023-07-25","close":6.73},{"date":"2023-07-26","close":6.78},{"date":"2023-07-27","close":6.69},{"date":"2023-07-28","close":6.21},{"date":"2023-07-31","close":6.14},{"date":"2023-08-01","close":6.15},{"date":"2023-08-02","close":6.7},{"date":"2023-08-03","close":6.79},{"date":"2023-08-04","close":6.67},{"date":"2023-08-07","close":6.54},{"date":"2023-08-08","close":6.79},{"date":"2023-08-09","close":7.24},{"date":"2023-08-10","close":7.23},{"date":"2023-08-11","close":7.46},{"date":"2023-08-14","close":6.98},{"date":"2023-08-15","close":7.28},{"date":"2023-08-16","close":7.67},{"date":"2023-08-17","close":7.98},{"date":"2023-08-18","close":8.06},{"date":"2023-08-21","close":7.46},{"date":"2023-08-22","close":7.57},{"date":"2023-08-23","close":7.05},{"date":"2023-08-24","close":7.67},{"date":"2023-08-25","close":7.43},{"date":"2023-08-28","close":7.235},{"date":"2023-08-29","close":6.66},{"date":"2023-08-30","close":6.51},{"date":"2023-08-31","close":6.31},{"date":"2023-09-01","close":6.32},{"date":"2023-09-05","close":6.2},{"date":"2023-09-06","close":6.36},{"date":"2023-09-07","close":6.53},{"date":"2023-09-08","close":6.54},{"date":"2023-09-11","close":6.22},{"date":"2023-09-12","close":6.45},{"date":"2023-09-13","close":6.35},{"date":"2023-09-14","close":6.26},{"date":"2023-09-15","close":6.68},{"date":"2023-09-18","close":6.66},{"date":"2023-09-19","close":6.73},{"date":"2023-09-20","close":7.16},{"date":"2023-09-21","close":7.63},{"date":"2023-09-22","close":7.64},{"date":"2023-09-25","close":7.47},{"date":"2023-09-26","close":7.84},{"date":"2023-09-27","close":7.79},{"date":"2023-09-28","close":7.58},{"date":"2023-09-29","close":7.47},{"date":"2023-10-02","close":7.21},{"date":"2023-10-03","close":7.585},{"date":"2023-10-04","close":7.22},{"date":"2023-10-05","close":7.24},{"date":"2023-10-06","close":6.8},{"date":"2023-10-09","close":6.74},{"date":"2023-10-10","close":6.69},{"date":"2023-10-11","close":6.5},{"date":"2023-10-12","close":6.5},{"date":"2023-10-13","close":6.89},{"date":"2023-10-16","close":6.64},{"date":"2023-10-17","close":6.73},{"date":"2023-10-18","close":7.08},{"date":"2023-10-19","close":7.06},{"date":"2023-10-20","close":7.42},{"date":"2023-10-23","close":7.34},{"date":"2023-10-24","close":7.09},{"date":"2023-10-25","close":7.81},{"date":"2023-10-26","close":8.35},{"date":"2023-10-27","close":7.92},{"date":"2023-10-30","close":7.62},{"date":"2023-10-31","close":7.49},{"date":"2023-11-01","close":6.85},{"date":"2023-11-02","close":6.46},{"date":"2023-11-03","close":6.18},{"date":"2023-11-06","close":6.1},{"date":"2023-11-07","close":5.86},{"date":"2023-11-08","close":5.84},{"date":"2023-11-09","close":5.94},{"date":"2023-11-10","close":5.44},{"date":"2023-11-13","close":5.48},{"date":"2023-11-14","close":5.09},{"date":"2023-11-15","close":5.06},{"date":"2023-11-16","close":4.96},{"date":"2023-11-17","close":4.92},{"date":"2023-11-20","close":4.73},{"date":"2023-11-21","close":4.85},{"date":"2023-11-22","close":4.81},{"date":"2023-11-24","close":4.84},{"date":"2023-11-27","close":4.84},{"date":"2023-11-28","close":4.81},{"date":"2023-11-29","close":4.81},{"date":"2023-11-30","close":4.85},{"date":"2023-12-01","close":4.84},{"date":"2023-12-04","close":5.13},{"date":"2023-12-05","close":5.06},{"date":"2023-12-06","close":5.21},{"date":"2023-12-07","close":4.84},{"date":"2023-12-08","close":4.72},{"date":"2023-12-11","close":4.56},{"date":"2023-12-12","close":4.43},{"date":"2023-12-13","close":4.31},{"date":"2023-12-14","close":4.3},{"date":"2023-12-15","close":4.21},{"date":"2023-12-18","close":4.06},{"date":"2023-12-19","close":3.965},{"date":"2023-12-20","close":4.17},{"date":"2023-12-21","close":3.94},{"date":"2023-12-22","close":3.94},{"date":"2023-12-26","close":3.85},{"date":"2023-12-27","close":3.83},{"date":"2023-12-28","close":3.86},{"date":"2023-12-29","close":3.93},{"date":"2024-01-02","close":4.26},{"date":"2024-01-03","close":4.39},{"date":"2024-01-04","close":4.44},{"date":"2024-01-05","close":4.42},{"date":"2024-01-08","close":4.03},{"date":"2024-01-09","close":3.98},{"date":"2024-01-10","close":3.87},{"date":"2024-01-11","close":3.8},{"date":"2024-01-12","close":3.82},{"date":"2024-01-16","close":3.74},{"date":"2024-01-17","close":3.79},{"date":"2024-01-18","close":3.63},{"date":"2024-01-19","close":3.36},{"date":"2024-01-22","close":3.36},{"date":"2024-01-23","close":3.36},{"date":"2024-01-24","close":3.19},{"date":"2024-01-25","close":3.18},{"date":"2024-01-26","close":3.27},{"date":"2024-01-29","close":3.15},{"date":"2024-01-30","close":3.24},{"date":"2024-01-31","close":3.46},{"date":"2024-02-01","close":3.34},{"date":"2024-02-02","close":3.04},{"date":"2024-02-05","close":3.05},{"date":"2024-02-06","close":3.16},{"date":"2024-02-07","close":2.98},{"date":"2024-02-08","close":2.98},{"date":"2024-02-09","close":2.84},{"date":"2024-02-12","close":2.91},{"date":"2024-02-13","close":3.07},{"date":"2024-02-14","close":2.9},{"date":"2024-02-15","close":2.88},{"date":"2024-02-16","close":3.03},{"date":"2024-02-20","close":3.12},{"date":"2024-02-21","close":3.33},{"date":"2024-02-22","close":2.94},{"date":"2024-02-23","close":2.96},{"date":"2024-02-26","close":2.88},{"date":"2024-02-27","close":2.84},{"date":"2024-02-28","close":2.88},{"date":"2024-02-29","close":2.75},{"date":"2024-03-01","close":2.56},{"date":"2024-03-04","close":2.6},{"date":"2024-03-05","close":2.79},{"date":"2024-03-06","close":2.75},{"date":"2024-03-07","close":2.58},{"date":"2024-03-08","close":2.71},{"date":"2024-03-11","close":2.78},{"date":"2024-03-12","close":2.62},{"date":"2024-03-13","close":2.73},{"date":"2024-03-14","close":2.79},{"date":"2024-03-15","close":2.93},{"date":"2024-03-18","close":2.78},{"date":"2024-03-19","close":2.8},{"date":"2024-03-20","close":2.69},{"date":"2024-03-21","close":2.61},{"date":"2024-03-22","close":2.59},{"date":"2024-03-25","close":25.7213},{"date":"2024-03-26","close":25.77},{"date":"2024-03-27","close":25.84},{"date":"2024-03-28","close":26.16},{"date":"2024-04-01","close":25.41},{"date":"2024-04-02","close":26.15},{"date":"2024-04-03","close":25.8},{"date":"2024-04-04","close":27.5196},{"date":"2024-04-05","close":26.66},{"date":"2024-04-08","close":26.7657},{"date":"2024-04-09","close":26.38},{"date":"2024-04-10","close":26.86},{"date":"2024-04-11","close":25.32},{"date":"2024-04-12","close":26.88},{"date":"2024-04-15","close":28.7864},{"date":"2024-04-16","close":28.45},{"date":"2024-04-17","close":29.82},{"date":"2024-04-18","close":30.77},{"date":"2024-04-19","close":33.94},{"date":"2024-04-22","close":32.98},{"date":"2024-04-23","close":30.87},{"date":"2024-04-24","close":30.56},{"date":"2024-04-25","close":30.8},{"date":"2024-04-26","close":29.55},{"date":"2024-04-29","close":28.7},{"date":"2024-04-30","close":30.73},{"date":"2024-05-01","close":31.72},{"date":"2024-05-02","close":30.31},{"date":"2024-05-03","close":28.5},{"date":"2024-05-06","close":26.81},{"date":"2024-05-07","close":26.99},{"date":"2024-05-08","close":27.21},{"date":"2024-05-09","close":27.7},{"date":"2024-05-10","close":27.68},{"date":"2024-05-13","close":27.14},{"date":"2024-05-14","close":26.41},{"date":"2024-05-15","close":24.92},{"date":"2024-05-16","close":24.99},{"date":"2024-05-17","close":24.95},{"date":"2024-05-20","close":24.23},{"date":"2024-05-21","close":24.29},{"date":"2024-05-22","close":24.7},{"date":"2024-05-23","close":25.2207},{"date":"2024-05-24","close":24.09},{"date":"2024-05-28","close":23.57},{"date":"2024-05-29","close":24.0},{"date":"2024-05-30","close":26.24},{"date":"2024-05-31","close":26.15},{"date":"2024-06-03","close":25.89},{"date":"2024-06-04","close":26.02},{"date":"2024-06-05","close":23.92},{"date":"2024-06-06","close":23.94},{"date":"2024-06-07","close":23.77},{"date":"2024-06-10","close":23.56},{"date":"2024-06-11","close":23.07},{"date":"2024-06-12","close":22.14},{"date":"2024-06-13","close":21.43},{"date":"2024-06-14","close":20.67},{"date":"2024-06-17","close":19.79},{"date":"2024-06-18","close":19.86},{"date":"2024-06-20","close":20.35},{"date":"2024-06-21","close":20.47},{"date":"2024-06-24","close":21.385},{"date":"2024-06-25","close":20.53},{"date":"2024-06-26","close":19.9496},{"date":"2024-06-27","close":19.57},{"date":"2024-06-28","close":19.75},{"date":"2024-07-01","close":19.24},{"date":"2024-07-02","close":18.25},{"date":"2024-07-03","close":17.53},{"date":"2024-07-05","close":16.83},{"date":"2024-07-08","close":16.56},{"date":"2024-07-09","close":16.47},{"date":"2024-07-10","close":15.97},{"date":"2024-07-11","close":17.49},{"date":"2024-07-12","close":17.21},{"date":"2024-07-15","close":17.01},{"date":"2024-07-16","close":17.31},{"date":"2024-07-17","close":19.14},{"date":"2024-07-18","close":19.36},{"date":"2024-07-19","close":20.26},{"date":"2024-07-22","close":19.06},{"date":"2024-07-23","close":19.21},{"date":"2024-07-24","close":21.93},{"date":"2024-07-25","close":22.6},{"date":"2024-07-26","close":21.79},{"date":"2024-07-29","close":21.95},{"date":"2024-07-30","close":23.2},{"date":"2024-07-31","close":20.7003},{"date":"2024-08-01","close":22.74},{"date":"2024-08-02","close":25.91},{"date":"2024-08-05","close":28.36},{"date":"2024-08-06","close":27.86},{"date":"2024-08-07","close":28.84},{"date":"2024-08-08","close":25.28},{"date":"2024-08-09","close":24.8},{"date":"2024-08-12","close":24.63},{"date":"2024-08-13","close":22.62},{"date":"2024-08-14","close":22.47},{"date":"2024-08-15","close":20.41},{"date":"2024-08-16","close":20.3197},{"date":"2024-08-19","close":19.19},{"date":"2024-08-20","close":19.12},{"date":"2024-08-21","close":18.98},{"date":"2024-08-22","close":20.41},{"date":"2024-08-23","close":19.67},{"date":"2024-08-26","close":20.52},{"date":"2024-08-27","close":20.5},{"date":"2024-08-28","close":21.46},{"date":"2024-08-29","close":21.29},{"date":"2024-08-30","close":20.15},{"date":"2024-09-03","close":22.6},{"date":"2024-09-04","close":22.66},{"date":"2024-09-05","close":22.34},{"date":"2024-09-06","close":24.58},{"date":"2024-09-09","close":23.66},{"date":"2024-09-10","close":22.73},{"date":"2024-09-11","close":20.98},{"date":"2024-09-12","close":20.37},{"date":"2024-09-13","close":20.3},{"date":"2024-09-16","close":20.58},{"date":"2024-09-17","close":20.47},{"date":"2024-09-18","close":21.1},{"date":"2024-09-19","close":19.0},{"date":"2024-09-20","close":18.78},{"date":"2024-09-23","close":18.41},{"date":"2024-09-24","close":17.91},{"date":"2024-09-25","close":17.49},{"date":"2024-09-26","close":16.68},{"date":"2024-09-27","close":17.08},{"date":"2024-09-30","close":17.16},{"date":"2024-10-01","close":18.12},{"date":"2024-10-02","close":18.06},{"date":"2024-10-03","close":17.9},{"date":"2024-10-04","close":17.02},{"date":"2024-10-07","close":17.74},{"date":"2024-10-08","close":16.84},{"date":"2024-10-09","close":16.72},{"date":"2024-10-10","close":16.71},{"date":"2024-10-11","close":16.91},{"date":"2024-10-14","close":16.5},{"date":"2024-10-15","close":17.31},{"date":"2024-10-16","close":17.24},{"date":"2024-10-17","close":17.16},{"date":"2024-10-18","close":16.7},{"date":"2024-10-21","close":16.58},{"date":"2024-10-22","close":16.69},{"date":"2024-10-23","close":17.76},{"date":"2024-10-24","close":16.74},{"date":"2024-10-25","close":16.21},{"date":"2024-10-28","close":16.13},{"date":"2024-10-29","close":15.47},{"date":"2024-10-30","close":16.24},{"date":"2024-10-31","close":17.75},{"date":"2024-11-01","close":17.13},{"date":"2024-11-04","close":17.39},{"date":"2024-11-05","close":16.53},{"date":"2024-11-06","close":14.45},{"date":"2024-11-07","close":13.58},{"date":"2024-11-08","close":13.48},{"date":"2024-11-11","close":13.3},{"date":"2024-11-12","close":13.63},{"date":"2024-11-13","close":13.7},{"date":"2024-11-14","close":14.07},{"date":"2024-11-15","close":15.1},{"date":"2024-11-18","close":14.54},{"date":"2024-11-19","close":14.19},{"date":"2024-11-20","close":14.49},{"date":"2024-11-21","close":14.33},{"date":"2024-11-22","close":14.22},{"date":"2024-11-25","close":14.19},{"date":"2024-11-26","close":14.125},{"date":"2024-11-27","close":14.7009},{"date":"2024-11-29","close":14.29},{"date":"2024-12-02","close":13.6},{"date":"2024-12-03","close":13.53},{"date":"2024-12-04","close":12.7},{"date":"2024-12-05","close":12.89},{"date":"2024-12-06","close":12.39},{"date":"2024-12-09","close":12.69},{"date":"2024-12-10","close":12.9534},{"date":"2024-12-11","close":11.92},{"date":"2024-12-12","close":12.45},{"date":"2024-12-13","close":11.93},{"date":"2024-12-16","close":11.09},{"date":"2024-12-17","close":11.24},{"date":"2024-12-18","close":12.62},{"date":"2024-12-19","close":13.2},{"date":"2024-12-20","close":12.8841},{"date":"2024-12-23","close":12.24},{"date":"2024-12-24","close":11.71},{"date":"2024-12-26","close":11.74},{"date":"2024-12-27","close":12.35},{"date":"2024-12-30","close":12.92},{"date":"2024-12-31","close":13.38},{"date":"2025-01-02","close":13.45},{"date":"2025-01-03","close":12.64},{"date":"2025-01-06","close":12.1},{"date":"2025-01-07","close":12.88},{"date":"2025-01-08","close":13.19},{"date":"2025-01-10","close":13.98},{"date":"2025-01-13","close":14.22},{"date":"2025-01-14","close":14.31},{"date":"2025-01-15","close":13.04},{"date":"2025-01-16","close":13.34},{"date":"2025-01-17","close":12.36},{"date":"2025-01-21","close":11.97},{"date":"2025-01-22","close":11.3},{"date":"2025-01-23","close":11.27},{"date":"2025-01-24","close":11.42},{"date":"2025-01-27","close":12.75},{"date":"2025-01-28","close":12.06},{"date":"2025-01-29","close":12.22},{"date":"2025-01-30","close":12.0},{"date":"2025-01-31","close":12.12},{"date":"2025-02-03","close":12.44},{"date":"2025-02-04","close":11.22},{"date":"2025-02-05","close":11.39},{"date":"2025-02-06","close":11.14},{"date":"2025-02-07","close":11.66},{"date":"2025-02-10","close":10.95},{"date":"2025-02-11","close":11.05},{"date":"2025-02-12","close":10.72},{"date":"2025-02-13","close":10.18},{"date":"2025-02-14","close":10.04},{"date":"2025-02-18","close":9.56},{"date":"2025-02-19","close":10.08},{"date":"2025-02-20","close":10.39},{"date":"2025-02-21","close":11.38},{"date":"2025-02-24","close":12.13},{"date":"2025-02-25","close":12.98},{"date":"2025-02-26","close":12.6},{"date":"2025-02-27","close":14.03},{"date":"2025-02-28","close":13.35},{"date":"2025-03-03","close":14.42},{"date":"2025-03-04","close":14.64},{"date":"2025-03-05","close":13.82},{"date":"2025-03-06","close":15.35},{"date":"2025-03-07","close":14.87},{"date":"2025-03-10","close":17.12},{"date":"2025-03-11","close":16.69},{"date":"2025-03-12","close":15.04},{"date":"2025-03-13","close":16.13},{"date":"2025-03-14","close":14.52},{"date":"2025-03-17","close":14.16},{"date":"2025-03-18","close":15.04},{"date":"2025-03-19","close":14.6},{"date":"2025-03-20","close":14.64},{"date":"2025-03-21","close":14.45},{"date":"2025-03-24","close":13.13},{"date":"2025-03-25","close":12.81},{"date":"2025-03-26","close":14.02},{"date":"2025-03-27","close":14.42},{"date":"2025-03-28","close":15.86},{"date":"2025-03-31","close":16.18},{"date":"2025-04-01","close":15.75},{"date":"2025-04-02","close":15.35},{"date":"2025-04-03","close":18.3},{"date":"2025-04-04","close":22.34},{"date":"2025-04-07","close":21.81},{"date":"2025-04-08","close":23.2},{"date":"2025-04-09","close":12.92},{"date":"2025-04-10","close":14.95},{"date":"2025-04-11","close":14.38},{"date":"2025-04-14","close":13.99},{"date":"2025-04-15","close":13.8},{"date":"2025-04-16","close":15.33},{"date":"2025-04-17","close":15.48},{"date":"2025-04-21","close":16.77},{"date":"2025-04-22","close":15.2},{"date":"2025-04-23","close":13.61},{"date":"2025-04-24","close":11.9},{"date":"2025-04-25","close":11.15},{"date":"2025-04-28","close":11.15},{"date":"2025-04-29","close":11.05},{"date":"2025-04-30","close":11.16},{"date":"2025-05-01","close":10.72},{"date":"2025-05-02","close":9.96},{"date":"2025-05-05","close":10.18},{"date":"2025-05-06","close":10.67},{"date":"2025-05-07","close":10.35},{"date":"2025-05-08","close":9.81},{"date":"2025-05-09","close":9.77},{"date":"2025-05-12","close":8.41},{"date":"2025-05-13","close":7.67},{"date":"2025-05-14","close":7.43},{"date":"2025-05-15","close":7.55},{"date":"2025-05-16","close":7.35},{"date":"2025-05-19","close":7.46},{"date":"2025-05-20","close":7.55},{"date":"2025-05-21","close":7.87},{"date":"2025-05-22","close":7.8},{"date":"2025-05-23","close":8.1},{"date":"2025-05-27","close":7.47},{"date":"2025-05-28","close":7.54},{"date":"2025-05-29","close":7.55},{"date":"2025-05-30","close":7.66},{"date":"2025-06-02","close":7.45},{"date":"2025-06-03","close":7.16},{"date":"2025-06-04","close":7.11},{"date":"2025-06-05","close":7.41},{"date":"2025-06-06","close":7.1},{"date":"2025-06-09","close":6.91},{"date":"2025-06-10","close":6.65},{"date":"2025-06-11","close":6.71},{"date":"2025-06-12","close":6.75},{"date":"2025-06-13","close":7.03},{"date":"2025-06-16","close":6.51},{"date":"2025-06-17","close":6.71},{"date":"2025-06-18","close":6.63},{"date":"2025-06-20","close":6.73},{"date":"2025-06-23","close":6.5},{"date":"2025-06-24","close":6.02},{"date":"2025-06-25","close":5.94},{"date":"2025-06-26","close":5.8},{"date":"2025-06-27","close":5.79},{"date":"2025-06-30","close":5.72},{"date":"2025-07-01","close":6.1},{"date":"2025-07-02","close":5.92},{"date":"2025-07-03","close":5.75},{"date":"2025-07-07","close":5.94},{"date":"2025-07-08","close":5.79},{"date":"2025-07-09","close":5.63},{"date":"2025-07-10","close":5.56},{"date":"2025-07-11","close":5.51},{"date":"2025-07-14","close":5.44},{"date":"2025-07-15","close":5.38},{"date":"2025-07-16","close":5.29},{"date":"2025-07-17","close":5.25},{"date":"2025-07-18","close":5.32},{"date":"2025-07-21","close":5.24},{"date":"2025-07-22","close":5.4},{"date":"2025-07-23","close":5.3},{"date":"2025-07-24","close":5.31},{"date":"2025-07-25","close":5.32},{"date":"2025-07-28","close":5.2},{"date":"2025-07-29","close":5.26},{"date":"2025-07-30","close":5.21},{"date":"2025-07-31","close":5.25},{"date":"2025-08-01","close":5.77},{"date":"2025-08-04","close":5.34},{"date":"2025-08-05","close":5.37},{"date":"2025-08-06","close":5.16},{"date":"2025-08-07","close":5.01},{"date":"2025-08-08","close":4.8},{"date":"2025-08-11","close":4.78},{"date":"2025-08-12","close":4.57},{"date":"2025-08-13","close":4.56},{"date":"2025-08-14","close":4.55},{"date":"2025-08-15","close":4.59},{"date":"2025-08-18","close":4.65},{"date":"2025-08-19","close":4.96},{"date":"2025-08-20","close":5.16},{"date":"2025-08-21","close":5.24},{"date":"2025-08-22","close":4.85},{"date":"2025-08-25","close":4.91},{"date":"2025-08-26","close":4.82},{"date":"2025-08-27","close":4.83},{"date":"2025-08-28","close":4.68},{"date":"2025-08-29","close":4.92},{"date":"2025-09-02","close":4.99},{"date":"2025-09-03","close":4.85},{"date":"2025-09-04","close":4.72},{"date":"2025-09-05","close":4.62},{"date":"2025-09-08","close":4.58},{"date":"2025-09-09","close":4.47},{"date":"2025-09-10","close":4.37},{"date":"2025-09-11","close":4.3},{"date":"2025-09-12","close":4.15},{"date":"2025-09-15","close":3.97},{"date":"2025-09-16","close":3.95},{"date":"2025-09-17","close":4.0},{"date":"2025-09-18","close":3.71},{"date":"2025-09-19","close":3.68},{"date":"2025-09-22","close":3.67},{"date":"2025-09-23","close":3.74},{"date":"2025-09-24","close":3.75},{"date":"2025-09-25","close":3.79},{"date":"2025-09-26","close":3.67},{"date":"2025-09-29","close":3.58},{"date":"2025-09-30","close":3.57},{"date":"2025-10-01","close":3.39},{"date":"2025-10-02","close":3.31},{"date":"2025-10-03","close":3.43},{"date":"2025-10-06","close":3.25},{"date":"2025-10-07","close":3.27},{"date":"2025-10-08","close":3.05},{"date":"2025-10-09","close":3.09},{"date":"2025-10-10","close":3.5},{"date":"2025-10-13","close":3.22},{"date":"2025-10-14","close":3.36},{"date":"2025-10-15","close":3.17},{"date":"2025-10-16","close":3.21},{"date":"2025-10-17","close":3.17},{"date":"2025-10-20","close":3.02},{"date":"2025-10-21","close":3.06},{"date":"2025-10-22","close":3.27},{"date":"2025-10-23","close":3.1},{"date":"2025-10-24","close":2.91},{"date":"2025-10-27","close":2.73},{"date":"2025-10-28","close":2.65},{"date":"2025-10-29","close":2.56},{"date":"2025-10-30","close":2.79},{"date":"2025-10-31","close":2.67},{"date":"2025-11-03","close":2.61},{"date":"2025-11-04","close":2.91},{"date":"2025-11-05","close":2.75},{"date":"2025-11-06","close":2.96},{"date":"2025-11-07","close":2.99},{"date":"2025-11-10","close":2.69},{"date":"2025-11-11","close":2.84},{"date":"2025-11-12","close":2.85},{"date":"2025-11-13","close":3.15},{"date":"2025-11-14","close":3.14},{"date":"2025-11-17","close":3.26},{"date":"2025-11-18","close":3.4},{"date":"2025-11-19","close":3.44},{"date":"2025-11-20","close":3.81},{"date":"2025-11-21","close":3.78},{"date":"2025-11-24","close":3.23},{"date":"2025-11-25","close":3.26},{"date":"2025-11-26","close":3.09},{"date":"2025-11-28","close":2.91},{"date":"2025-12-01","close":2.93},{"date":"2025-12-02","close":2.79},{"date":"2025-12-03","close":2.78},{"date":"2025-12-04","close":2.82},{"date":"2025-12-05","close":2.75},{"date":"2025-12-08","close":2.76},{"date":"2025-12-09","close":2.69},{"date":"2025-12-10","close":2.67},{"date":"2025-12-11","close":2.73},{"date":"2025-12-12","close":2.98},{"date":"2025-12-15","close":3.07},{"date":"2025-12-16","close":3.01},{"date":"2025-12-17","close":3.28},{"date":"2025-12-18","close":3.02},{"date":"2025-12-19","close":2.82},{"date":"2025-12-22","close":2.74},{"date":"2025-12-23","close":2.71},{"date":"2025-12-24","close":2.675},{"date":"2025-12-26","close":2.71},{"date":"2025-12-29","close":2.75},{"date":"2025-12-30","close":2.75},{"date":"2025-12-31","close":2.835},{"date":"2026-01-02","close":2.83},{"date":"2026-01-05","close":2.79},{"date":"2026-01-06","close":2.75},{"date":"2026-01-07","close":2.7},{"date":"2026-01-08","close":2.815},{"date":"2026-01-09","close":2.62},{"date":"2026-01-12","close":2.59},{"date":"2026-01-13","close":2.55},{"date":"2026-01-14","close":2.68},{"date":"2026-01-15","close":2.66},{"date":"2026-01-16","close":2.66},{"date":"2026-01-20","close":2.84},{"date":"2026-01-21","close":2.72},{"date":"2026-01-22","close":2.63},{"date":"2026-01-23","close":2.68},{"date":"2026-01-26","close":2.68},{"date":"2026-01-27","close":2.61},{"date":"2026-01-28","close":2.55},{"date":"2026-01-29","close":2.59},{"date":"2026-01-30","close":2.78},{"date":"2026-02-02","close":2.7},{"date":"2026-02-03","close":2.83},{"date":"2026-02-04","close":3.26},{"date":"2026-02-05","close":3.47},{"date":"2026-02-06","close":3.16},{"date":"2026-02-09","close":2.96},{"date":"2026-02-10","close":3.03},{"date":"2026-02-11","close":3.025},{"date":"2026-02-12","close":3.34},{"date":"2026-02-13","close":3.36},{"date":"2026-02-17","close":3.4},{"date":"2026-02-18","close":3.28},{"date":"2026-02-19","close":3.31},{"date":"2026-02-20","close":3.22},{"date":"2026-02-23","close":3.48},{"date":"2026-02-24","close":65.51},{"date":"2026-02-25","close":61.09},{"date":"2026-02-26","close":62.62},{"date":"2026-02-27","close":63.02},{"date":"2026-03-02","close":61.62},{"date":"2026-03-03","close":63.91},{"date":"2026-03-04","close":57.99},{"date":"2026-03-05","close":57.27},{"date":"2026-03-06","close":59.92},{"date":"2026-03-09","close":56.71},{"date":"2026-03-10","close":57.72},{"date":"2026-03-11","close":56.29},{"date":"2026-03-12","close":59.71},{"date":"2026-03-13","close":61.34},{"date":"2026-03-16","close":59.29},{"date":"2026-03-17","close":58.82},{"date":"2026-03-18","close":60.64},{"date":"2026-03-19","close":61.16},{"date":"2026-03-20","close":65.59},{"date":"2026-03-23","close":61.91},{"date":"2026-03-24","close":65.42},{"date":"2026-03-25","close":63.12},{"date":"2026-03-26","close":71.06},{"date":"2026-03-27","close":75.51},{"date":"2026-03-30","close":79.75},{"date":"2026-03-31","close":67.894},{"date":"2026-04-01","close":64.32},{"date":"2026-04-02","close":63.09},{"date":"2026-04-06","close":61.62},{"date":"2026-04-07","close":60.51},{"date":"2026-04-08","close":55.71},{"date":"2026-04-09","close":54.24},{"date":"2026-04-10","close":52.37},{"date":"2026-04-13","close":48.41},{"date":"2026-04-14","close":44.27},{"date":"2026-04-15","close":40.85},{"date":"2026-04-16","close":38.98},{"date":"2026-04-17","close":38.47},{"date":"2026-04-20","close":39.6},{"date":"2026-04-21","close":39.91},{"date":"2026-04-22","close":36.64},{"date":"2026-04-23","close":38.8848},{"date":"2026-04-24","close":34.71},{"date":"2026-04-27","close":33.97},{"date":"2026-04-28","close":35.44},{"date":"2026-04-29","close":34.26},{"date":"2026-04-30","close":33.86},{"date":"2026-05-01","close":31.63},{"date":"2026-05-04","close":31.52},{"date":"2026-05-05","close":29.5},{"date":"2026-05-06","close":26.62},{"date":"2026-05-07","close":26.78},{"date":"2026-05-08","close":23.55},{"date":"2026-05-11","close":22.98},{"date":"2026-05-12","close":24.1251},{"date":"2026-05-13","close":23.6602},{"date":"2026-05-14","close":23.26},{"date":"2026-05-15","close":24.91},{"date":"2026-05-18","close":25.67},{"date":"2026-05-19","close":26.34},{"date":"2026-05-20","close":24.47},{"date":"2026-05-21","close":24.13},{"date":"2026-05-22","close":24.01},{"date":"2026-05-26","close":22.02},{"date":"2026-05-27","close":21.49},{"date":"2026-05-28","close":20.2215},{"date":"2026-05-29","close":19.16},{"date":"2026-06-01","close":18.79},{"date":"2026-06-02","close":19.03},{"date":"2026-06-03","close":19.74},{"date":"2026-06-04","close":20.62},{"date":"2026-06-05","close":24.36},{"date":"2026-06-08","close":22.75},{"date":"2026-06-09","close":24.35},{"date":"2026-06-10","close":26.19},{"date":"2026-06-11","close":24.62},{"date":"2026-06-12","close":24.17},{"date":"2026-06-15","close":21.15},{"date":"2026-06-16","close":22.9},{"date":"2026-06-17","close":23.84},{"date":"2026-06-18","close":21.92},{"date":"2026-06-22","close":22.5},{"date":"2026-06-23","close":25.14},{"date":"2026-06-24","close":26.04},{"date":"2026-06-25","close":25.6},{"date":"2026-06-26","close":26.36},{"date":"2026-06-29","close":24.7},{"date":"2026-06-30","close":23.16},{"date":"2026-07-01","close":23.78},{"date":"2026-07-02","close":25.28},{"date":"2026-07-06","close":23.81},{"date":"2026-07-07","close":25.02},{"date":"2026-07-08","close":24.873},{"date":"2026-07-09","close":23.45},{"date":"2026-07-10","close":23.22},{"date":"2026-07-13","close":24.93},{"date":"2026-07-14","close":23.96},{"date":"2026-07-15","close":23.86},{"date":"2026-07-16","close":25.8},{"date":"2026-07-17","close":27.38},{"date":"2026-07-20","close":27.03},{"date":"2026-07-21","close":24.24},{"date":"2026-07-22","close":24.75},{"date":"2026-07-23","close":26.88},{"date":"2026-07-24","close":28.92},{"date":"2026-07-27","close":29.55},{"date":"2026-07-28","close":31.79},{"date":"2026-07-29","close":34.38},{"date":"2026-07-30","close":28.16},{"date":"2026-07-31","close":27.58},{"date":"2026-08-03","close":24.95},{"date":"2026-08-04","close":21.05},{"date":"2026-08-05","close":21.92},{"date":"2026-08-06","close":22.2101},{"date":"2026-08-07","close":21.43},{"date":"2026-08-10","close":21.45},{"date":"2026-08-11","close":21.85},{"date":"2026-08-12","close":21.41},{"date":"2026-08-13","close":19.62},{"date":"2026-08-14","close":19.64},{"date":"2026-08-17","close":19.73},{"date":"2026-08-18","close":21.29},{"date":"2026-08-19","close":21.35},{"date":"2026-08-20","close":21.43},{"date":"2026-08-21","close":21.05},{"date":"2026-08-24","close":22.22},{"date":"2026-08-25","close":21.66},{"date":"2026-08-26","close":21.36},{"date":"2026-08-27","close":20.52},{"date":"2026-08-28","close":20.48},{"date":"2026-08-31","close":20.21},{"date":"2026-09-01","close":21.1},{"date":"2026-09-02","close":20.76},{"date":"2026-09-03","close":19.59},{"date":"2026-09-04","close":19.17},{"date":"2026-09-08","close":18.66},{"date":"2026-09-09","close":18.38},{"date":"2026-09-10","close":19.45},{"date":"2026-09-11","close":19.08},{"date":"2026-09-14","close":19.85},{"date":"2026-09-15","close":20.31},{"date":"2026-09-16","close":20.08},{"date":"2026-09-17","close":18.27},{"date":"2026-09-18","close":17.84},{"date":"2026-09-21","close":15.9},{"date":"2026-09-22","close":15.47},{"date":"2026-09-23","close":16.04},{"date":"2026-09-24","close":15.89},{"date":"2026-09-25","close":16.04},{"date":"2026-09-28","close":17.2},{"date":"2026-09-29","close":16.95},{"date":"2026-09-30","close":16.77},{"date":"2026-10-01","close":16.71},{"date":"2026-10-02","close":16.3},{"date":"2026-10-05","close":16.12},{"date":"2026-10-06","close":15.87},{"date":"2026-10-07","close":15.67},{"date":"2026-10-08","close":16.62},{"date":"2026-10-09","close":16.37},{"date":"2026-10-12","close":16.8734},{"date":"2026-10-13","close":16.64},{"date":"2026-10-14","close":18.24},{"date":"2026-10-15","close":18.235},{"date":"2026-10-16","close":20.25},{"date":"2026-10-19","close":19.07},{"date":"2026-10-20","close":19.32},{"date":"2026-10-21","close":18.77},{"date":"2026-10-22","close":21.12},{"date":"2026-10-23","close":21.185}],"chart_data":[{"date":"2024-10-23","open":16.94,"high":18.15,"low":16.88,"close":17.76,"volume":60258,"rsi_14":48.83,"sma_20":17.14,"sma_60":20.22,"sma_120":21.19},{"date":"2024-10-24","open":16.99,"high":17.2,"low":16.69,"close":16.74,"volume":203143,"rsi_14":47.7,"sma_20":17.15,"sma_60":20.15,"sma_120":21.1},{"date":"2024-10-25","open":16.46,"high":16.47,"low":15.66,"close":16.21,"volume":208753,"rsi_14":37.06,"sma_20":17.1,"sma_60":20.04,"sma_120":21.01},{"date":"2024-10-28","open":15.87,"high":16.17,"low":15.76,"close":16.13,"volume":227233,"rsi_14":43.03,"sma_20":17.05,"sma_60":19.88,"sma_120":20.92},{"date":"2024-10-29","open":16.06,"high":16.26,"low":15.34,"close":15.47,"volume":60772,"rsi_14":38.9,"sma_20":16.92,"sma_60":19.67,"sma_120":20.82},{"date":"2024-10-30","open":15.7,"high":16.24,"low":15.61,"close":16.24,"volume":122548,"rsi_14":46.32,"sma_20":16.83,"sma_60":19.47,"sma_120":20.72},{"date":"2024-10-31","open":16.71,"high":17.78,"low":16.69,"close":17.75,"volume":163616,"rsi_14":55.45,"sma_20":16.82,"sma_60":19.29,"sma_120":20.64},{"date":"2024-11-01","open":17.28,"high":17.5,"low":16.72,"close":17.13,"volume":107774,"rsi_14":53.98,"sma_20":16.83,"sma_60":19.15,"sma_120":20.56},{"date":"2024-11-04","open":17.19,"high":17.65,"low":16.94,"close":17.39,"volume":177753,"rsi_14":50.54,"sma_20":16.81,"sma_60":19.03,"sma_120":20.48},{"date":"2024-11-05","open":17.21,"high":17.21,"low":16.47,"close":16.53,"volume":33318,"rsi_14":45.64,"sma_20":16.79,"sma_60":18.89,"sma_120":20.41},{"date":"2024-11-06","open":15.28,"high":15.39,"low":14.43,"close":14.45,"volume":103115,"rsi_14":36.65,"sma_20":16.68,"sma_60":18.76,"sma_120":20.32},{"date":"2024-11-07","open":14.1,"high":14.1,"low":13.55,"close":13.58,"volume":52051,"rsi_14":35.23,"sma_20":16.52,"sma_60":18.61,"sma_120":20.23},{"date":"2024-11-08","open":13.56,"high":13.7,"low":13.38,"close":13.48,"volume":167158,"rsi_14":35.29,"sma_20":16.35,"sma_60":18.49,"sma_120":20.14},{"date":"2024-11-11","open":13.24,"high":13.73,"low":13.21,"close":13.3,"volume":104497,"rsi_14":34.02,"sma_20":16.19,"sma_60":18.38,"sma_120":20.05},{"date":"2024-11-12","open":13.47,"high":13.95,"low":13.41,"close":13.63,"volume":197665,"rsi_14":29.08,"sma_20":16.01,"sma_60":18.28,"sma_120":19.96},{"date":"2024-11-13","open":13.63,"high":13.89,"low":13.46,"close":13.7,"volume":87630,"rsi_14":32.96,"sma_20":15.83,"sma_60":18.19,"sma_120":19.86},{"date":"2024-11-14","open":13.64,"high":14.12,"low":13.53,"close":14.07,"volume":108939,"rsi_14":37.79,"sma_20":15.68,"sma_60":18.11,"sma_120":19.78},{"date":"2024-11-15","open":14.58,"high":15.26,"low":14.55,"close":15.1,"volume":136331,"rsi_14":44.7,"sma_20":15.6,"sma_60":18.02,"sma_120":19.71},{"date":"2024-11-18","open":14.77,"high":14.88,"low":14.41,"close":14.54,"volume":42443,"rsi_14":45.16,"sma_20":15.49,"sma_60":17.94,"sma_120":19.63},{"date":"2024-11-19","open":14.82,"high":14.89,"low":14.14,"close":14.19,"volume":53558,"rsi_14":38.85,"sma_20":15.37,"sma_60":17.83,"sma_120":19.53},{"date":"2024-11-20","open":14.21,"high":14.93,"low":14.21,"close":14.49,"volume":55556,"rsi_14":29.57,"sma_20":15.21,"sma_60":17.73,"sma_120":19.43},{"date":"2024-11-21","open":14.18,"high":14.98,"low":14.18,"close":14.33,"volume":36576,"rsi_14":31.38,"sma_20":15.09,"sma_60":17.61,"sma_120":19.33},{"date":"2024-11-22","open":14.4,"high":14.52,"low":14.2,"close":14.22,"volume":97017,"rsi_14":28.49,"sma_20":14.99,"sma_60":17.49,"sma_120":19.24},{"date":"2024-11-25","open":13.81,"high":14.23,"low":13.54,"close":14.19,"volume":71279,"rsi_14":32.11,"sma_20":14.89,"sma_60":17.39,"sma_120":19.15},{"date":"2024-11-26","open":13.94,"high":14.28,"low":13.92,"close":14.12,"volume":19026,"rsi_14":46.41,"sma_20":14.82,"sma_60":17.25,"sma_120":19.07},{"date":"2024-11-27","open":14.44,"high":15.1,"low":14.43,"close":14.7,"volume":58639,"rsi_14":63.25,"sma_20":14.74,"sma_60":17.12,"sma_120":19.0},{"date":"2024-11-29","open":14.68,"high":14.74,"low":14.21,"close":14.29,"volume":53720,"rsi_14":58.92,"sma_20":14.57,"sma_60":16.99,"sma_120":18.92},{"date":"2024-12-02","open":14.01,"high":14.01,"low":13.35,"close":13.6,"volume":127984,"rsi_14":52.97,"sma_20":14.4,"sma_60":16.8,"sma_120":18.84},{"date":"2024-12-03","open":13.7,"high":13.74,"low":13.53,"close":13.53,"volume":53319,"rsi_14":48.96,"sma_20":14.2,"sma_60":16.64,"sma_120":18.77},{"date":"2024-12-04","open":12.97,"high":13.1,"low":12.69,"close":12.7,"volume":50003,"rsi_14":40.99,"sma_20":14.01,"sma_60":16.47,"sma_120":18.7},{"date":"2024-12-05","open":12.64,"high":12.93,"low":12.64,"close":12.89,"volume":52474,"rsi_14":39.02,"sma_20":13.93,"sma_60":16.33,"sma_120":18.63},{"date":"2024-12-06","open":12.79,"high":12.82,"low":12.39,"close":12.39,"volume":184819,"rsi_14":22.01,"sma_20":13.87,"sma_60":16.2,"sma_120":18.57},{"date":"2024-12-09","open":12.53,"high":12.85,"low":12.38,"close":12.69,"volume":119088,"rsi_14":29.81,"sma_20":13.83,"sma_60":16.07,"sma_120":18.51},{"date":"2024-12-10","open":12.52,"high":13.05,"low":12.35,"close":12.95,"volume":47719,"rsi_14":36.25,"sma_20":13.82,"sma_60":15.95,"sma_120":18.45},{"date":"2024-12-11","open":12.52,"high":12.57,"low":11.87,"close":11.92,"volume":144362,"rsi_14":25.42,"sma_20":13.73,"sma_60":15.8,"sma_120":18.38},{"date":"2024-12-12","open":12.39,"high":12.47,"low":12.3,"close":12.45,"volume":93866,"rsi_14":33.21,"sma_20":13.67,"sma_60":15.66,"sma_120":18.3},{"date":"2024-12-13","open":11.94,"high":12.35,"low":11.72,"close":11.93,"volume":209230,"rsi_14":30.94,"sma_20":13.56,"sma_60":15.54,"sma_120":18.23},{"date":"2024-12-16","open":11.71,"high":11.71,"low":11.0,"close":11.09,"volume":102045,"rsi_14":27.27,"sma_20":13.36,"sma_60":15.41,"sma_120":18.16},{"date":"2024-12-17","open":11.22,"high":11.39,"low":11.17,"close":11.24,"volume":84758,"rsi_14":29.11,"sma_20":13.2,"sma_60":15.29,"sma_120":18.09},{"date":"2024-12-18","open":11.43,"high":12.72,"low":11.15,"close":12.62,"volume":250121,"rsi_14":36.5,"sma_20":13.12,"sma_60":15.21,"sma_120":18.03},{"date":"2024-12-19","open":12.45,"high":13.23,"low":12.45,"close":13.2,"volume":81836,"rsi_14":43.08,"sma_20":13.05,"sma_60":15.13,"sma_120":17.98},{"date":"2024-12-20","open":13.56,"high":13.7,"low":12.32,"close":12.88,"volume":324929,"rsi_14":45.23,"sma_20":12.98,"sma_60":15.07,"sma_120":17.93},{"date":"2024-12-23","open":12.62,"high":12.94,"low":12.23,"close":12.24,"volume":109498,"rsi_14":42.01,"sma_20":12.88,"sma_60":14.99,"sma_120":17.89},{"date":"2024-12-24","open":12.07,"high":12.14,"low":11.7,"close":11.71,"volume":37536,"rsi_14":43.63,"sma_20":12.76,"sma_60":14.9,"sma_120":17.85},{"date":"2024-12-26","open":11.8,"high":12.0,"low":11.63,"close":11.74,"volume":39990,"rsi_14":42.45,"sma_20":12.64,"sma_60":14.79,"sma_120":17.81},{"date":"2024-12-27","open":12.01,"high":12.75,"low":11.95,"close":12.35,"volume":279113,"rsi_14":49.74,"sma_20":12.52,"sma_60":14.7,"sma_120":17.77},{"date":"2024-12-30","open":12.99,"high":13.19,"low":12.6,"close":12.92,"volume":116111,"rsi_14":51.44,"sma_20":12.45,"sma_60":14.62,"sma_120":17.75},{"date":"2024-12-31","open":12.82,"high":13.41,"low":12.77,"close":13.38,"volume":225205,"rsi_14":52.6,"sma_20":12.44,"sma_60":14.55,"sma_120":17.71},{"date":"2025-01-02","open":13.12,"high":13.88,"low":12.9,"close":13.45,"volume":163593,"rsi_14":60.58,"sma_20":12.44,"sma_60":14.48,"sma_120":17.68},{"date":"2025-01-03","open":13.23,"high":13.37,"low":12.61,"close":12.64,"volume":227953,"rsi_14":51.26,"sma_20":12.43,"sma_60":14.41,"sma_120":17.64},{"date":"2025-01-06","open":12.07,"high":12.38,"low":11.75,"close":12.1,"volume":244187,"rsi_14":51.13,"sma_20":12.39,"sma_60":14.34,"sma_120":17.6},{"date":"2025-01-07","open":12.06,"high":12.94,"low":11.95,"close":12.88,"volume":212559,"rsi_14":61.98,"sma_20":12.42,"sma_60":14.27,"sma_120":17.55},{"date":"2025-01-08","open":12.99,"high":13.53,"low":12.95,"close":13.19,"volume":157582,"rsi_14":62.78,"sma_20":12.44,"sma_60":14.21,"sma_120":17.5},{"date":"2025-01-10","open":13.63,"high":14.43,"low":13.62,"close":13.98,"volume":294703,"rsi_14":59.66,"sma_20":12.5,"sma_60":14.17,"sma_120":17.45},{"date":"2025-01-13","open":14.71,"high":14.81,"low":14.2,"close":14.22,"volume":103050,"rsi_14":57.61,"sma_20":12.61,"sma_60":14.12,"sma_120":17.41},{"date":"2025-01-14","open":13.8,"high":14.66,"low":13.78,"close":14.31,"volume":95389,"rsi_14":61.01,"sma_20":12.7,"sma_60":14.07,"sma_120":17.36},{"date":"2025-01-15","open":13.49,"high":13.76,"low":12.94,"close":13.04,"volume":159044,"rsi_14":55.63,"sma_20":12.76,"sma_60":14.0,"sma_120":17.29},{"date":"2025-01-16","open":12.81,"high":13.35,"low":12.81,"close":13.34,"volume":69334,"rsi_14":61.86,"sma_20":12.87,"sma_60":13.94,"sma_120":17.21},{"date":"2025-01-17","open":12.36,"high":12.74,"low":12.16,"close":12.36,"volume":178922,"rsi_14":53.96,"sma_20":12.93,"sma_60":13.87,"sma_120":17.13},{"date":"2025-01-21","open":12.02,"high":12.5,"low":11.85,"close":11.97,"volume":112538,"rsi_14":47.5,"sma_20":12.9,"sma_60":13.79,"sma_120":17.05},{"date":"2025-01-22","open":11.4,"high":11.46,"low":11.08,"close":11.3,"volume":104647,"rsi_14":39.48,"sma_20":12.8,"sma_60":13.69,"sma_120":16.95},{"date":"2025-01-23","open":11.57,"high":11.59,"low":11.27,"close":11.27,"volume":51261,"rsi_14":35.49,"sma_20":12.72,"sma_60":13.6,"sma_120":16.87},{"date":"2025-01-24","open":11.13,"high":11.54,"low":11.1,"close":11.42,"volume":43141,"rsi_14":36.19,"sma_20":12.68,"sma_60":13.52,"sma_120":16.78},{"date":"2025-01-27","open":12.87,"high":13.17,"low":12.34,"close":12.75,"volume":139614,"rsi_14":50.7,"sma_20":12.73,"sma_60":13.46,"sma_120":16.67},{"date":"2025-01-28","open":12.56,"high":13.0,"low":11.9,"close":12.06,"volume":90766,"rsi_14":49.75,"sma_20":12.75,"sma_60":13.4,"sma_120":16.53},{"date":"2025-01-29","open":12.09,"high":12.53,"low":12.07,"close":12.22,"volume":107757,"rsi_14":45.54,"sma_20":12.74,"sma_60":13.34,"sma_120":16.4},{"date":"2025-01-30","open":11.99,"high":12.38,"low":11.78,"close":12.0,"volume":118100,"rsi_14":41.86,"sma_20":12.69,"sma_60":13.24,"sma_120":16.26},{"date":"2025-01-31","open":11.79,"high":12.19,"low":11.36,"close":12.12,"volume":247939,"rsi_14":35.99,"sma_20":12.63,"sma_60":13.16,"sma_120":16.15},{"date":"2025-02-03","open":12.85,"high":13.0,"low":12.23,"close":12.44,"volume":126169,"rsi_14":36.76,"sma_20":12.58,"sma_60":13.07,"sma_120":16.05},{"date":"2025-02-04","open":11.72,"high":11.76,"low":11.19,"close":11.22,"volume":157669,"rsi_14":30.32,"sma_20":12.51,"sma_60":12.98,"sma_120":15.94},{"date":"2025-02-05","open":11.67,"high":11.77,"low":11.39,"close":11.39,"volume":84550,"rsi_14":37.78,"sma_20":12.47,"sma_60":12.93,"sma_120":15.85},{"date":"2025-02-06","open":11.48,"high":11.48,"low":11.1,"close":11.14,"volume":89518,"rsi_14":33.58,"sma_20":12.39,"sma_60":12.89,"sma_120":15.75},{"date":"2025-02-07","open":11.1,"high":11.66,"low":10.98,"close":11.66,"volume":264875,"rsi_14":44.39,"sma_20":12.31,"sma_60":12.86,"sma_120":15.68},{"date":"2025-02-10","open":11.37,"high":11.37,"low":10.85,"close":10.95,"volume":158842,"rsi_14":42.23,"sma_20":12.16,"sma_60":12.82,"sma_120":15.6},{"date":"2025-02-11","open":11.18,"high":11.18,"low":10.84,"close":11.05,"volume":75525,"rsi_14":47.91,"sma_20":12.0,"sma_60":12.78,"sma_120":15.53},{"date":"2025-02-12","open":11.41,"high":11.44,"low":10.71,"close":10.72,"volume":185675,"rsi_14":45.63,"sma_20":11.82,"sma_60":12.73,"sma_120":15.46},{"date":"2025-02-13","open":10.66,"high":10.66,"low":10.17,"close":10.18,"volume":161509,"rsi_14":40.72,"sma_20":11.68,"sma_60":12.67,"sma_120":15.39},{"date":"2025-02-14","open":10.09,"high":10.3,"low":9.99,"close":10.04,"volume":127637,"rsi_14":25.32,"sma_20":11.51,"sma_60":12.58,"sma_120":15.3},{"date":"2025-02-18","open":9.81,"high":10.01,"low":9.56,"close":9.56,"volume":154712,"rsi_14":26.33,"sma_20":11.37,"sma_60":12.5,"sma_120":15.22},{"date":"2025-02-19","open":9.75,"high":10.16,"low":9.73,"close":10.08,"volume":134795,"rsi_14":31.03,"sma_20":11.28,"sma_60":12.43,"sma_120":15.13},{"date":"2025-02-20","open":10.33,"high":10.94,"low":10.27,"close":10.39,"volume":145316,"rsi_14":35.95,"sma_20":11.23,"sma_60":12.36,"sma_120":15.05},{"date":"2025-02-21","open":10.31,"high":11.38,"low":10.31,"close":11.38,"volume":323057,"rsi_14":44.39,"sma_20":11.24,"sma_60":12.31,"sma_120":14.96},{"date":"2025-02-24","open":11.3,"high":12.16,"low":11.23,"close":12.13,"volume":329492,"rsi_14":47.8,"sma_20":11.27,"sma_60":12.28,"sma_120":14.89},{"date":"2025-02-25","open":12.23,"high":13.3,"low":12.23,"close":12.98,"volume":229594,"rsi_14":63.21,"sma_20":11.29,"sma_60":12.26,"sma_120":14.83},{"date":"2025-02-26","open":12.63,"high":12.89,"low":12.15,"close":12.6,"volume":154544,"rsi_14":58.81,"sma_20":11.31,"sma_60":12.23,"sma_120":14.74},{"date":"2025-02-27","open":12.35,"high":14.03,"low":12.18,"close":14.03,"volume":156751,"rsi_14":67.95,"sma_20":11.4,"sma_60":12.22,"sma_120":14.67},{"date":"2025-02-28","open":14.27,"high":14.61,"low":13.3,"close":13.35,"volume":287806,"rsi_14":60.29,"sma_20":11.47,"sma_60":12.21,"sma_120":14.6},{"date":"2025-03-03","open":12.78,"high":14.74,"low":12.72,"close":14.42,"volume":234890,"rsi_14":70.25,"sma_20":11.59,"sma_60":12.22,"sma_120":14.51},{"date":"2025-03-04","open":15.01,"high":15.78,"low":13.72,"close":14.64,"volume":182291,"rsi_14":70.66,"sma_20":11.7,"sma_60":12.24,"sma_120":14.44},{"date":"2025-03-05","open":14.45,"high":14.98,"low":13.69,"close":13.82,"volume":115819,"rsi_14":66.88,"sma_20":11.83,"sma_60":12.26,"sma_120":14.36},{"date":"2025-03-06","open":14.8,"high":15.58,"low":14.24,"close":15.35,"volume":322219,"rsi_14":75.42,"sma_20":12.02,"sma_60":12.3,"sma_120":14.32},{"date":"2025-03-07","open":15.49,"high":16.32,"low":14.68,"close":14.87,"volume":262882,"rsi_14":72.98,"sma_20":12.21,"sma_60":12.34,"sma_120":14.27},{"date":"2025-03-10","open":15.93,"high":17.59,"low":15.89,"close":17.12,"volume":235664,"rsi_14":80.78,"sma_20":12.48,"sma_60":12.41,"sma_120":14.24},{"date":"2025-03-11","open":17.19,"high":17.32,"low":15.8,"close":16.69,"volume":220123,"rsi_14":77.11,"sma_20":12.77,"sma_60":12.47,"sma_120":14.21},{"date":"2025-03-12","open":15.2,"high":15.94,"low":14.8,"close":15.04,"volume":120736,"rsi_14":67.18,"sma_20":12.97,"sma_60":12.53,"sma_120":14.17},{"date":"2025-03-13","open":15.11,"high":16.36,"low":15.09,"close":16.13,"volume":97550,"rsi_14":67.42,"sma_20":13.24,"sma_60":12.59,"sma_120":14.12},{"date":"2025-03-14","open":15.36,"high":15.46,"low":14.44,"close":14.52,"volume":239411,"rsi_14":58.25,"sma_20":13.46,"sma_60":12.63,"sma_120":14.09},{"date":"2025-03-17","open":14.43,"high":14.59,"low":13.86,"close":14.16,"volume":109074,"rsi_14":54.21,"sma_20":13.66,"sma_60":12.68,"sma_120":14.05},{"date":"2025-03-18","open":14.64,"high":15.31,"low":14.63,"close":15.04,"volume":125640,"rsi_14":58.41,"sma_20":13.94,"sma_60":12.75,"sma_120":14.02},{"date":"2025-03-19","open":14.93,"high":15.14,"low":14.07,"close":14.6,"volume":120728,"rsi_14":52.11,"sma_20":14.16,"sma_60":12.78,"sma_120":13.99},{"date":"2025-03-20","open":14.98,"high":14.98,"low":14.0,"close":14.64,"volume":130255,"rsi_14":55.01,"sma_20":14.38,"sma_60":12.8,"sma_120":13.97},{"date":"2025-03-21","open":15.18,"high":15.38,"low":14.39,"close":14.45,"volume":239039,"rsi_14":50.13,"sma_20":14.53,"sma_60":12.83,"sma_120":13.95},{"date":"2025-03-24","open":13.64,"high":13.64,"low":13.03,"close":13.13,"volume":160260,"rsi_14":44.23,"sma_20":14.58,"sma_60":12.84,"sma_120":13.92},{"date":"2025-03-25","open":13.02,"high":13.14,"low":12.79,"close":12.81,"volume":166855,"rsi_14":45.99,"sma_20":14.57,"sma_60":12.86,"sma_120":13.88},{"date":"2025-03-26","open":12.92,"high":14.22,"low":12.87,"close":14.02,"volume":219477,"rsi_14":44.58,"sma_20":14.64,"sma_60":12.9,"sma_120":13.85},{"date":"2025-03-27","open":14.3,"high":14.64,"low":13.84,"close":14.42,"volume":168427,"rsi_14":48.15,"sma_20":14.66,"sma_60":12.93,"sma_120":13.82},{"date":"2025-03-28","open":14.66,"high":16.03,"low":14.58,"close":15.86,"volume":305441,"rsi_14":44.46,"sma_20":14.79,"sma_60":12.98,"sma_120":13.8},{"date":"2025-03-31","open":17.09,"high":17.8,"low":16.1,"close":16.18,"volume":314396,"rsi_14":47.74,"sma_20":14.87,"sma_60":13.03,"sma_120":13.79},{"date":"2025-04-01","open":16.35,"high":16.76,"low":15.58,"close":15.75,"volume":285912,"rsi_14":53.53,"sma_20":14.93,"sma_60":13.07,"sma_120":13.78},{"date":"2025-04-02","open":16.6,"high":16.6,"low":14.86,"close":15.35,"volume":147298,"rsi_14":45.83,"sma_20":15.01,"sma_60":13.11,"sma_120":13.76},{"date":"2025-04-03","open":17.73,"high":18.34,"low":17.29,"close":18.3,"volume":267070,"rsi_14":67.66,"sma_20":15.15,"sma_60":13.22,"sma_120":13.78},{"date":"2025-04-04","open":20.24,"high":22.54,"low":19.98,"close":22.34,"volume":375953,"rsi_14":78.44,"sma_20":15.53,"sma_60":13.37,"sma_120":13.82},{"date":"2025-04-07","open":25.39,"high":26.15,"low":18.5,"close":21.81,"volume":419752,"rsi_14":74.13,"sma_20":15.76,"sma_60":13.52,"sma_120":13.86},{"date":"2025-04-08","open":18.81,"high":24.19,"low":17.93,"close":23.2,"volume":399053,"rsi_14":78.7,"sma_20":16.09,"sma_60":13.67,"sma_120":13.92},{"date":"2025-04-09","open":22.77,"high":22.89,"low":12.41,"close":12.92,"volume":464827,"rsi_14":46.59,"sma_20":15.98,"sma_60":13.65,"sma_120":13.88},{"date":"2025-04-10","open":14.18,"high":16.14,"low":13.9,"close":14.95,"volume":367172,"rsi_14":50.92,"sma_20":15.92,"sma_60":13.66,"sma_120":13.86},{"date":"2025-04-11","open":15.14,"high":15.65,"low":14.17,"close":14.38,"volume":287617,"rsi_14":52.38,"sma_20":15.92,"sma_60":13.68,"sma_120":13.84},{"date":"2025-04-14","open":12.89,"high":14.45,"low":12.85,"close":13.99,"volume":233105,"rsi_14":52.24,"sma_20":15.91,"sma_60":13.69,"sma_120":13.82},{"date":"2025-04-15","open":13.95,"high":13.99,"low":13.34,"close":13.8,"volume":121591,"rsi_14":49.57,"sma_20":15.84,"sma_60":13.72,"sma_120":13.8},{"date":"2025-04-16","open":14.96,"high":16.12,"low":14.52,"close":15.33,"volume":358575,"rsi_14":51.72,"sma_20":15.88,"sma_60":13.77,"sma_120":13.78},{"date":"2025-04-17","open":14.97,"high":15.91,"low":14.97,"close":15.48,"volume":248508,"rsi_14":49.25,"sma_20":15.92,"sma_60":13.84,"sma_120":13.77},{"date":"2025-04-21","open":16.3,"high":17.41,"low":16.1,"close":16.77,"volume":252548,"rsi_14":51.13,"sma_20":16.04,"sma_60":13.94,"sma_120":13.77},{"date":"2025-04-22","open":16.05,"high":16.23,"low":14.77,"close":15.2,"volume":232719,"rsi_14":48.99,"sma_20":16.14,"sma_60":14.0,"sma_120":13.76},{"date":"2025-04-23","open":13.2,"high":13.76,"low":12.59,"close":13.61,"volume":473326,"rsi_14":46.95,"sma_20":16.18,"sma_60":14.01,"sma_120":13.74},{"date":"2025-04-24","open":13.22,"high":13.24,"low":11.88,"close":11.9,"volume":305662,"rsi_14":38.26,"sma_20":16.08,"sma_60":14.01,"sma_120":13.71},{"date":"2025-04-25","open":11.95,"high":12.05,"low":11.07,"close":11.15,"volume":472312,"rsi_14":26.66,"sma_20":15.91,"sma_60":13.99,"sma_120":13.66},{"date":"2025-04-28","open":11.12,"high":11.79,"low":10.91,"close":11.15,"volume":363375,"rsi_14":27.26,"sma_20":15.68,"sma_60":13.98,"sma_120":13.61},{"date":"2025-04-29","open":11.37,"high":11.47,"low":10.99,"close":11.05,"volume":183049,"rsi_14":22.57,"sma_20":15.42,"sma_60":13.96,"sma_120":13.56},{"date":"2025-04-30","open":11.94,"high":12.19,"low":11.04,"close":11.16,"volume":371306,"rsi_14":42.65,"sma_20":15.19,"sma_60":13.94,"sma_120":13.51},{"date":"2025-05-01","open":10.35,"high":10.73,"low":10.08,"close":10.72,"volume":520192,"rsi_14":29.64,"sma_20":14.96,"sma_60":13.93,"sma_120":13.46},{"date":"2025-05-02","open":10.25,"high":10.36,"low":9.74,"close":9.96,"volume":461469,"rsi_14":29.11,"sma_20":14.54,"sma_60":13.91,"sma_120":13.42},{"date":"2025-05-05","open":10.23,"high":10.28,"low":9.94,"close":10.18,"volume":179630,"rsi_14":31.7,"sma_20":13.94,"sma_60":13.89,"sma_120":13.39},{"date":"2025-05-06","open":10.8,"high":10.92,"low":10.45,"close":10.67,"volume":281287,"rsi_14":35.39,"sma_20":13.38,"sma_60":13.87,"sma_120":13.37},{"date":"2025-05-07","open":10.57,"high":10.94,"low":10.24,"close":10.35,"volume":200320,"rsi_14":23.79,"sma_20":12.74,"sma_60":13.86,"sma_120":13.34},{"date":"2025-05-08","open":9.91,"high":10.13,"low":9.5,"close":9.81,"volume":301154,"rsi_14":21.33,"sma_20":12.58,"sma_60":13.84,"sma_120":13.31},{"date":"2025-05-09","open":9.64,"high":9.95,"low":9.55,"close":9.77,"volume":188402,"rsi_14":9.49,"sma_20":12.32,"sma_60":13.83,"sma_120":13.28},{"date":"2025-05-12","open":8.35,"high":8.77,"low":8.35,"close":8.41,"volume":400582,"rsi_14":9.73,"sma_20":12.02,"sma_60":13.8,"sma_120":13.23},{"date":"2025-05-13","open":8.22,"high":8.25,"low":7.55,"close":7.67,"volume":287734,"rsi_14":10.82,"sma_20":11.71,"sma_60":13.76,"sma_120":13.17},{"date":"2025-05-14","open":7.48,"high":7.57,"low":7.28,"close":7.43,"volume":342095,"rsi_14":13.42,"sma_20":11.39,"sma_60":13.72,"sma_120":13.11},{"date":"2025-05-15","open":7.63,"high":7.77,"low":7.39,"close":7.55,"volume":217479,"rsi_14":17.15,"sma_20":11.0,"sma_60":13.68,"sma_120":13.06},{"date":"2025-05-16","open":7.36,"high":7.56,"low":7.35,"close":7.35,"volume":291561,"rsi_14":16.55,"sma_20":10.59,"sma_60":13.63,"sma_120":13.0},{"date":"2025-05-19","open":7.77,"high":7.77,"low":7.43,"close":7.46,"volume":344638,"rsi_14":18.45,"sma_20":10.13,"sma_60":13.57,"sma_120":12.94},{"date":"2025-05-20","open":7.54,"high":7.71,"low":7.49,"close":7.55,"volume":212453,"rsi_14":18.17,"sma_20":9.75,"sma_60":13.49,"sma_120":12.88},{"date":"2025-05-21","open":7.72,"high":7.97,"low":7.32,"close":7.87,"volume":291525,"rsi_14":24.32,"sma_20":9.46,"sma_60":13.4,"sma_120":12.83},{"date":"2025-05-22","open":7.84,"high":7.93,"low":7.56,"close":7.8,"volume":308513,"rsi_14":27.78,"sma_20":9.25,"sma_60":13.32,"sma_120":12.78},{"date":"2025-05-23","open":8.22,"high":8.26,"low":7.93,"close":8.1,"volume":425149,"rsi_14":28.95,"sma_20":9.1,"sma_60":13.22,"sma_120":12.72},{"date":"2025-05-27","open":7.73,"high":7.81,"low":7.45,"close":7.47,"volume":272157,"rsi_14":18.5,"sma_20":8.92,"sma_60":13.13,"sma_120":12.67},{"date":"2025-05-28","open":7.4,"high":7.58,"low":7.35,"close":7.54,"volume":245825,"rsi_14":20.91,"sma_20":8.74,"sma_60":13.01,"sma_120":12.62},{"date":"2025-05-29","open":7.24,"high":7.69,"low":7.22,"close":7.55,"volume":242239,"rsi_14":23.72,"sma_20":8.56,"sma_60":12.89,"sma_120":12.57},{"date":"2025-05-30","open":7.59,"high":8.05,"low":7.57,"close":7.66,"volume":425125,"rsi_14":25.86,"sma_20":8.41,"sma_60":12.79,"sma_120":12.52},{"date":"2025-06-02","open":7.72,"high":7.77,"low":7.42,"close":7.45,"volume":147369,"rsi_14":35.09,"sma_20":8.28,"sma_60":12.66,"sma_120":12.48},{"date":"2025-06-03","open":7.39,"high":7.49,"low":7.08,"close":7.16,"volume":219742,"rsi_14":40.79,"sma_20":8.13,"sma_60":12.53,"sma_120":12.44},{"date":"2025-06-04","open":7.12,"high":7.33,"low":7.04,"close":7.11,"volume":138416,"rsi_14":43.8,"sma_20":7.95,"sma_60":12.36,"sma_120":12.39},{"date":"2025-06-05","open":7.04,"high":7.52,"low":6.86,"close":7.41,"volume":314779,"rsi_14":47.46,"sma_20":7.81,"sma_60":12.21,"sma_120":12.34},{"date":"2025-06-06","open":7.12,"high":7.16,"low":7.01,"close":7.1,"volume":259512,"rsi_14":45.64,"sma_20":7.67,"sma_60":12.08,"sma_120":12.3},{"date":"2025-06-09","open":7.07,"high":7.12,"low":6.87,"close":6.91,"volume":403298,"rsi_14":40.68,"sma_20":7.53,"sma_60":11.92,"sma_120":12.26},{"date":"2025-06-10","open":6.87,"high":6.93,"low":6.61,"close":6.65,"volume":341462,"rsi_14":35.58,"sma_20":7.44,"sma_60":11.79,"sma_120":12.21},{"date":"2025-06-11","open":6.56,"high":6.82,"low":6.52,"close":6.71,"volume":376187,"rsi_14":29.72,"sma_20":7.39,"sma_60":11.67,"sma_120":12.18},{"date":"2025-06-12","open":6.81,"high":6.82,"low":6.66,"close":6.75,"volume":236382,"rsi_14":31.45,"sma_20":7.36,"sma_60":11.53,"sma_120":12.14},{"date":"2025-06-13","open":7.06,"high":7.12,"low":6.82,"close":7.03,"volume":608917,"rsi_14":30.96,"sma_20":7.33,"sma_60":11.4,"sma_120":12.09},{"date":"2025-06-16","open":6.81,"high":6.81,"low":6.48,"close":6.51,"volume":513413,"rsi_14":32.22,"sma_20":7.29,"sma_60":11.27,"sma_120":12.04},{"date":"2025-06-17","open":6.59,"high":6.73,"low":6.45,"close":6.71,"volume":717702,"rsi_14":35.34,"sma_20":7.25,"sma_60":11.14,"sma_120":11.98},{"date":"2025-06-18","open":6.65,"high":6.71,"low":6.49,"close":6.63,"volume":317802,"rsi_14":34.14,"sma_20":7.21,"sma_60":11.03,"sma_120":11.94},{"date":"2025-06-20","open":6.48,"high":6.84,"low":6.42,"close":6.73,"volume":446418,"rsi_14":33.91,"sma_20":7.15,"sma_60":10.93,"sma_120":11.9},{"date":"2025-06-23","open":6.71,"high":6.86,"low":6.48,"close":6.5,"volume":479571,"rsi_14":33.68,"sma_20":7.08,"sma_60":10.8,"sma_120":11.85},{"date":"2025-06-24","open":6.25,"high":6.25,"low":5.99,"close":6.02,"volume":575734,"rsi_14":31.61,"sma_20":6.98,"sma_60":10.66,"sma_120":11.8},{"date":"2025-06-25","open":5.9,"high":6.03,"low":5.84,"close":5.94,"volume":365756,"rsi_14":31.31,"sma_20":6.9,"sma_60":10.5,"sma_120":11.74},{"date":"2025-06-26","open":5.83,"high":5.93,"low":5.78,"close":5.8,"volume":288848,"rsi_14":22.9,"sma_20":6.82,"sma_60":10.33,"sma_120":11.68},{"date":"2025-06-27","open":5.75,"high":5.93,"low":5.64,"close":5.79,"volume":414291,"rsi_14":25.47,"sma_20":6.73,"sma_60":10.16,"sma_120":11.61},{"date":"2025-06-30","open":5.65,"high":5.78,"low":5.65,"close":5.72,"volume":201942,"rsi_14":26.67,"sma_20":6.63,"sma_60":10.0,"sma_120":11.56},{"date":"2025-07-01","open":5.88,"high":6.18,"low":5.86,"close":6.1,"volume":393906,"rsi_14":39.7,"sma_20":6.56,"sma_60":9.8,"sma_120":11.51},{"date":"2025-07-02","open":6.08,"high":6.15,"low":5.9,"close":5.92,"volume":172510,"rsi_14":35.84,"sma_20":6.5,"sma_60":9.52,"sma_120":11.45},{"date":"2025-07-03","open":5.81,"high":5.82,"low":5.67,"close":5.75,"volume":231974,"rsi_14":32.88,"sma_20":6.43,"sma_60":9.26,"sma_120":11.39},{"date":"2025-07-07","open":5.88,"high":6.0,"low":5.85,"close":5.94,"volume":465234,"rsi_14":30.74,"sma_20":6.36,"sma_60":8.97,"sma_120":11.32},{"date":"2025-07-08","open":5.81,"high":5.89,"low":5.73,"close":5.79,"volume":284697,"rsi_14":35.37,"sma_20":6.29,"sma_60":8.85,"sma_120":11.25},{"date":"2025-07-09","open":5.74,"high":5.76,"low":5.62,"close":5.63,"volume":330400,"rsi_14":27.69,"sma_20":6.23,"sma_60":8.69,"sma_120":11.18},{"date":"2025-07-10","open":5.56,"high":5.68,"low":5.55,"close":5.56,"volume":211644,"rsi_14":27.8,"sma_20":6.18,"sma_60":8.55,"sma_120":11.11},{"date":"2025-07-11","open":5.59,"high":5.66,"low":5.47,"close":5.51,"volume":359188,"rsi_14":24.15,"sma_20":6.12,"sma_60":8.4,"sma_120":11.05},{"date":"2025-07-14","open":5.5,"high":5.61,"low":5.42,"close":5.44,"volume":473403,"rsi_14":25.91,"sma_20":6.05,"sma_60":8.27,"sma_120":10.99},{"date":"2025-07-15","open":5.27,"high":5.38,"low":5.21,"close":5.38,"volume":267088,"rsi_14":32.02,"sma_20":5.97,"sma_60":8.1,"sma_120":10.94},{"date":"2025-07-16","open":5.32,"high":5.51,"low":5.29,"close":5.29,"volume":502095,"rsi_14":31.84,"sma_20":5.91,"sma_60":7.93,"sma_120":10.89},{"date":"2025-07-17","open":5.28,"high":5.36,"low":5.22,"close":5.25,"volume":279164,"rsi_14":33.73,"sma_20":5.83,"sma_60":7.74,"sma_120":10.84},{"date":"2025-07-18","open":5.18,"high":5.36,"low":5.18,"close":5.32,"volume":222932,"rsi_14":36.57,"sma_20":5.77,"sma_60":7.57,"sma_120":10.79},{"date":"2025-07-21","open":5.27,"high":5.27,"low":5.15,"close":5.24,"volume":246382,"rsi_14":36.36,"sma_20":5.69,"sma_60":7.43,"sma_120":10.72},{"date":"2025-07-22","open":5.24,"high":5.56,"low":5.24,"close":5.4,"volume":256160,"rsi_14":27.27,"sma_20":5.64,"sma_60":7.33,"sma_120":10.67},{"date":"2025-07-23","open":5.38,"high":5.45,"low":5.3,"close":5.3,"volume":117461,"rsi_14":28.77,"sma_20":5.6,"sma_60":7.23,"sma_120":10.61},{"date":"2025-07-24","open":5.25,"high":5.41,"low":5.25,"close":5.31,"volume":307954,"rsi_14":33.08,"sma_20":5.57,"sma_60":7.13,"sma_120":10.55},{"date":"2025-07-25","open":5.4,"high":5.4,"low":5.25,"close":5.32,"volume":281060,"rsi_14":22.32,"sma_20":5.55,"sma_60":7.04,"sma_120":10.5},{"date":"2025-07-28","open":5.21,"high":5.25,"low":5.16,"close":5.2,"volume":471711,"rsi_14":22.94,"sma_20":5.52,"sma_60":6.94,"sma_120":10.44},{"date":"2025-07-29","open":5.14,"high":5.32,"low":5.09,"close":5.26,"volume":534061,"rsi_14":31.31,"sma_20":5.5,"sma_60":6.84,"sma_120":10.39},{"date":"2025-07-30","open":5.23,"high":5.34,"low":5.14,"close":5.21,"volume":352024,"rsi_14":31.96,"sma_20":5.45,"sma_60":6.77,"sma_120":10.34},{"date":"2025-07-31","open":4.95,"high":5.31,"low":4.94,"close":5.25,"volume":583862,"rsi_14":36.46,"sma_20":5.42,"sma_60":6.68,"sma_120":10.29},{"date":"2025-08-01","open":5.56,"high":5.81,"low":5.53,"close":5.77,"volume":629186,"rsi_14":61.7,"sma_20":5.42,"sma_60":6.6,"sma_120":10.24},{"date":"2025-08-04","open":5.53,"high":5.56,"low":5.34,"close":5.34,"volume":332582,"rsi_14":48.88,"sma_20":5.39,"sma_60":6.52,"sma_120":10.19},{"date":"2025-08-05","open":5.25,"high":5.37,"low":5.13,"close":5.37,"volume":552773,"rsi_14":52.33,"sma_20":5.37,"sma_60":6.44,"sma_120":10.14},{"date":"2025-08-06","open":5.42,"high":5.43,"low":5.15,"close":5.16,"volume":409590,"rsi_14":47.62,"sma_20":5.34,"sma_60":6.37,"sma_120":10.1},{"date":"2025-08-07","open":5.01,"high":5.16,"low":4.92,"close":5.01,"volume":540018,"rsi_14":42.13,"sma_20":5.32,"sma_60":6.31,"sma_120":10.05},{"date":"2025-08-08","open":4.96,"high":4.98,"low":4.8,"close":4.8,"volume":363887,"rsi_14":39.52,"sma_20":5.28,"sma_60":6.26,"sma_120":10.01},{"date":"2025-08-11","open":4.74,"high":4.8,"low":4.61,"close":4.78,"volume":709248,"rsi_14":34.18,"sma_20":5.25,"sma_60":6.22,"sma_120":9.97},{"date":"2025-08-12","open":4.68,"high":4.82,"low":4.55,"close":4.57,"volume":465987,"rsi_14":32.37,"sma_20":5.21,"sma_60":6.17,"sma_120":9.93},{"date":"2025-08-13","open":4.47,"high":4.62,"low":4.46,"close":4.56,"volume":340738,"rsi_14":31.88,"sma_20":5.17,"sma_60":6.12,"sma_120":9.88},{"date":"2025-08-14","open":4.66,"high":4.66,"low":4.51,"close":4.55,"volume":415751,"rsi_14":31.4,"sma_20":5.14,"sma_60":6.07,"sma_120":9.82},{"date":"2025-08-15","open":4.5,"high":4.65,"low":4.49,"close":4.59,"volume":377030,"rsi_14":34.67,"sma_20":5.1,"sma_60":6.02,"sma_120":9.76},{"date":"2025-08-18","open":4.68,"high":4.71,"low":4.63,"close":4.65,"volume":252367,"rsi_14":34.67,"sma_20":5.07,"sma_60":5.97,"sma_120":9.69},{"date":"2025-08-19","open":4.64,"high":4.99,"low":4.64,"close":4.96,"volume":489418,"rsi_14":44.44,"sma_20":5.05,"sma_60":5.92,"sma_120":9.62},{"date":"2025-08-20","open":5.06,"high":5.47,"low":5.06,"close":5.16,"volume":954566,"rsi_14":48.13,"sma_20":5.04,"sma_60":5.87,"sma_120":9.55},{"date":"2025-08-21","open":5.2,"high":5.33,"low":5.15,"close":5.24,"volume":494783,"rsi_14":36.55,"sma_20":5.04,"sma_60":5.84,"sma_120":9.48},{"date":"2025-08-22","open":5.21,"high":5.28,"low":4.81,"close":4.85,"volume":799690,"rsi_14":37.31,"sma_20":5.01,"sma_60":5.79,"sma_120":9.4},{"date":"2025-08-25","open":4.92,"high":5.01,"low":4.82,"close":4.91,"volume":306052,"rsi_14":38.27,"sma_20":5.0,"sma_60":5.75,"sma_120":9.32},{"date":"2025-08-26","open":4.91,"high":4.96,"low":4.82,"close":4.82,"volume":294772,"rsi_14":40.76,"sma_20":4.98,"sma_60":5.7,"sma_120":9.25},{"date":"2025-08-27","open":4.84,"high":4.91,"low":4.77,"close":4.83,"volume":422001,"rsi_14":44.71,"sma_20":4.96,"sma_60":5.66,"sma_120":9.16},{"date":"2025-08-28","open":4.78,"high":4.83,"low":4.67,"close":4.68,"volume":197796,"rsi_14":46.34,"sma_20":4.93,"sma_60":5.62,"sma_120":9.07},{"date":"2025-08-29","open":4.74,"high":4.97,"low":4.74,"close":4.92,"volume":621843,"rsi_14":53.76,"sma_20":4.89,"sma_60":5.58,"sma_120":8.97},{"date":"2025-09-02","open":5.21,"high":5.26,"low":4.99,"close":4.99,"volume":728620,"rsi_14":62.21,"sma_20":4.87,"sma_60":5.54,"sma_120":8.87},{"date":"2025-09-03","open":4.86,"high":4.96,"low":4.78,"close":4.85,"volume":439598,"rsi_14":57.84,"sma_20":4.84,"sma_60":5.5,"sma_120":8.79},{"date":"2025-09-04","open":4.9,"high":4.96,"low":4.71,"close":4.72,"volume":257996,"rsi_14":54.31,"sma_20":4.82,"sma_60":5.47,"sma_120":8.69},{"date":"2025-09-05","open":4.52,"high":4.81,"low":4.51,"close":4.62,"volume":637423,"rsi_14":50.74,"sma_20":4.8,"sma_60":5.43,"sma_120":8.61},{"date":"2025-09-08","open":4.57,"high":4.59,"low":4.5,"close":4.58,"volume":350222,"rsi_14":48.26,"sma_20":4.79,"sma_60":5.4,"sma_120":8.53},{"date":"2025-09-09","open":4.53,"high":4.59,"low":4.46,"close":4.47,"volume":208007,"rsi_14":36.46,"sma_20":4.78,"sma_60":5.36,"sma_120":8.44},{"date":"2025-09-10","open":4.29,"high":4.43,"low":4.26,"close":4.37,"volume":459739,"rsi_14":26.9,"sma_20":4.77,"sma_60":5.31,"sma_120":8.36},{"date":"2025-09-11","open":4.27,"high":4.33,"low":4.25,"close":4.3,"volume":329546,"rsi_14":22.35,"sma_20":4.75,"sma_60":5.28,"sma_120":8.27},{"date":"2025-09-12","open":4.26,"high":4.27,"low":4.13,"close":4.15,"volume":485680,"rsi_14":26.03,"sma_20":4.73,"sma_60":5.23,"sma_120":8.19},{"date":"2025-09-15","open":4.05,"high":4.05,"low":3.97,"close":3.97,"volume":679379,"rsi_14":20.25,"sma_20":4.7,"sma_60":5.19,"sma_120":8.11},{"date":"2025-09-16","open":3.95,"high":3.99,"low":3.93,"close":3.95,"volume":252590,"rsi_14":21.19,"sma_20":4.67,"sma_60":5.14,"sma_120":8.04},{"date":"2025-09-17","open":3.96,"high":4.17,"low":3.96,"close":4.0,"volume":1128684,"rsi_14":23.23,"sma_20":4.62,"sma_60":5.1,"sma_120":7.95},{"date":"2025-09-18","open":3.74,"high":3.77,"low":3.6,"close":3.71,"volume":676261,"rsi_14":21.3,"sma_20":4.55,"sma_60":5.06,"sma_120":7.86},{"date":"2025-09-19","open":3.7,"high":3.73,"low":3.66,"close":3.68,"volume":296196,"rsi_14":8.11,"sma_20":4.47,"sma_60":5.03,"sma_120":7.76},{"date":"2025-09-22","open":3.69,"high":3.69,"low":3.62,"close":3.67,"volume":663413,"rsi_14":3.52,"sma_20":4.41,"sma_60":4.99,"sma_120":7.66},{"date":"2025-09-23","open":3.64,"high":3.75,"low":3.61,"close":3.74,"volume":799012,"rsi_14":8.89,"sma_20":4.35,"sma_60":4.96,"sma_120":7.56},{"date":"2025-09-24","open":3.67,"high":3.83,"low":3.67,"close":3.75,"volume":670799,"rsi_14":10.57,"sma_20":4.3,"sma_60":4.92,"sma_120":7.46},{"date":"2025-09-25","open":3.87,"high":3.99,"low":3.76,"close":3.79,"volume":1310041,"rsi_14":14.53,"sma_20":4.25,"sma_60":4.89,"sma_120":7.34},{"date":"2025-09-26","open":3.73,"high":3.82,"low":3.67,"close":3.67,"volume":778325,"rsi_14":13.6,"sma_20":4.19,"sma_60":4.85,"sma_120":7.19},{"date":"2025-09-29","open":3.63,"high":3.63,"low":3.48,"close":3.58,"volume":498591,"rsi_14":13.82,"sma_20":4.13,"sma_60":4.81,"sma_120":7.03},{"date":"2025-09-30","open":3.61,"high":3.67,"low":3.55,"close":3.57,"volume":470253,"rsi_14":14.91,"sma_20":4.06,"sma_60":4.77,"sma_120":6.87},{"date":"2025-10-01","open":3.62,"high":3.62,"low":3.38,"close":3.39,"volume":671080,"rsi_14":13.6,"sma_20":3.98,"sma_60":4.73,"sma_120":6.79},{"date":"2025-10-02","open":3.27,"high":3.4,"low":3.27,"close":3.31,"volume":503776,"rsi_14":14.41,"sma_20":3.91,"sma_60":4.69,"sma_120":6.69},{"date":"2025-10-03","open":3.28,"high":3.5,"low":3.27,"close":3.43,"volume":615009,"rsi_14":25.89,"sma_20":3.85,"sma_60":4.66,"sma_120":6.6},{"date":"2025-10-06","open":3.08,"high":3.29,"low":3.06,"close":3.25,"volume":807998,"rsi_14":22.66,"sma_20":3.79,"sma_60":4.62,"sma_120":6.51},{"date":"2025-10-07","open":3.17,"high":3.34,"low":3.11,"close":3.27,"volume":468969,"rsi_14":20.8,"sma_20":3.73,"sma_60":4.58,"sma_120":6.42},{"date":"2025-10-08","open":3.24,"high":3.24,"low":3.05,"close":3.05,"volume":530117,"rsi_14":22.03,"sma_20":3.66,"sma_60":4.54,"sma_120":6.32},{"date":"2025-10-09","open":3.08,"high":3.18,"low":3.07,"close":3.09,"volume":581327,"rsi_14":25.21,"sma_20":3.6,"sma_60":4.51,"sma_120":6.22},{"date":"2025-10-10","open":3.08,"high":3.53,"low":3.05,"close":3.5,"volume":1269232,"rsi_14":44.65,"sma_20":3.57,"sma_60":4.48,"sma_120":6.11},{"date":"2025-10-13","open":3.28,"high":3.35,"low":3.2,"close":3.22,"volume":1110971,"rsi_14":35.56,"sma_20":3.53,"sma_60":4.44,"sma_120":6.01},{"date":"2025-10-14","open":3.38,"high":3.49,"low":3.22,"close":3.36,"volume":948463,"rsi_14":39.9,"sma_20":3.5,"sma_60":4.41,"sma_120":5.92},{"date":"2025-10-15","open":3.22,"high":3.35,"low":3.1,"close":3.17,"volume":1174909,"rsi_14":35.1,"sma_20":3.46,"sma_60":4.38,"sma_120":5.85},{"date":"2025-10-16","open":3.12,"high":3.28,"low":3.03,"close":3.21,"volume":559254,"rsi_14":38.5,"sma_20":3.43,"sma_60":4.34,"sma_120":5.78},{"date":"2025-10-17","open":3.27,"high":3.32,"low":3.12,"close":3.17,"volume":1207685,"rsi_14":39.49,"sma_20":3.41,"sma_60":4.31,"sma_120":5.72},{"date":"2025-10-20","open":3.08,"high":3.08,"low":2.98,"close":3.02,"volume":776978,"rsi_14":36.84,"sma_20":3.38,"sma_60":4.27,"sma_120":5.65},{"date":"2025-10-21","open":3.02,"high":3.1,"low":3.02,"close":3.06,"volume":495482,"rsi_14":41.54,"sma_20":3.34,"sma_60":4.23,"sma_120":5.58},{"date":"2025-10-22","open":3.12,"high":3.39,"low":3.1,"close":3.27,"volume":1729839,"rsi_14":49.04,"sma_20":3.32,"sma_60":4.2,"sma_120":5.52},{"date":"2025-10-23","open":3.27,"high":3.28,"low":3.1,"close":3.1,"volume":1402366,"rsi_14":42.25,"sma_20":3.28,"sma_60":4.16,"sma_120":5.46},{"date":"2025-10-24","open":2.96,"high":2.97,"low":2.9,"close":2.91,"volume":1204473,"rsi_14":42.06,"sma_20":3.25,"sma_60":4.12,"sma_120":5.4},{"date":"2025-10-27","open":2.77,"high":2.8,"low":2.71,"close":2.73,"volume":975115,"rsi_14":38.26,"sma_20":3.2,"sma_60":4.07,"sma_120":5.34},{"date":"2025-10-28","open":2.69,"high":2.71,"low":2.62,"close":2.65,"volume":704319,"rsi_14":40.74,"sma_20":3.16,"sma_60":4.03,"sma_120":5.27},{"date":"2025-10-29","open":2.6,"high":2.66,"low":2.55,"close":2.56,"volume":989009,"rsi_14":38.01,"sma_20":3.12,"sma_60":3.98,"sma_120":5.21},{"date":"2025-10-30","open":2.65,"high":2.79,"low":2.64,"close":2.79,"volume":1466702,"rsi_14":32.51,"sma_20":3.09,"sma_60":3.94,"sma_120":5.15},{"date":"2025-10-31","open":2.6,"high":2.72,"low":2.57,"close":2.67,"volume":1245664,"rsi_14":35.29,"sma_20":3.05,"sma_60":3.9,"sma_120":5.11},{"date":"2025-11-03","open":2.57,"high":2.65,"low":2.56,"close":2.61,"volume":878724,"rsi_14":29.05,"sma_20":3.02,"sma_60":3.87,"sma_120":5.06},{"date":"2025-11-04","open":2.82,"high":2.91,"low":2.73,"close":2.91,"volume":1912539,"rsi_14":43.16,"sma_20":3.0,"sma_60":3.84,"sma_120":5.03},{"date":"2025-11-05","open":2.9,"high":2.94,"low":2.72,"close":2.75,"volume":1223206,"rsi_14":38.61,"sma_20":2.99,"sma_60":3.81,"sma_120":4.99},{"date":"2025-11-06","open":2.75,"high":2.98,"low":2.74,"close":2.96,"volume":2155882,"rsi_14":45.21,"sma_20":2.98,"sma_60":3.78,"sma_120":4.95},{"date":"2025-11-07","open":3.07,"high":3.25,"low":2.98,"close":2.99,"volume":2541843,"rsi_14":49.28,"sma_20":2.96,"sma_60":3.75,"sma_120":4.91},{"date":"2025-11-10","open":2.79,"high":2.79,"low":2.66,"close":2.69,"volume":1442351,"rsi_14":42.06,"sma_20":2.93,"sma_60":3.72,"sma_120":4.87},{"date":"2025-11-11","open":2.75,"high":2.88,"low":2.75,"close":2.84,"volume":909644,"rsi_14":40.53,"sma_20":2.9,"sma_60":3.69,"sma_120":4.83},{"date":"2025-11-12","open":2.74,"high":2.91,"low":2.74,"close":2.85,"volume":1035615,"rsi_14":44.08,"sma_20":2.89,"sma_60":3.66,"sma_120":4.79},{"date":"2025-11-13","open":2.92,"high":3.22,"low":2.92,"close":3.15,"volume":1660290,"rsi_14":55.41,"sma_20":2.88,"sma_60":3.62,"sma_120":4.75},{"date":"2025-11-14","open":3.38,"high":3.42,"low":3.01,"close":3.14,"volume":2307545,"rsi_14":60.0,"sma_20":2.88,"sma_60":3.59,"sma_120":4.71},{"date":"2025-11-17","open":3.21,"high":3.35,"low":3.04,"close":3.26,"volume":1906696,"rsi_14":64.59,"sma_20":2.89,"sma_60":3.56,"sma_120":4.68},{"date":"2025-11-18","open":3.35,"high":3.52,"low":3.27,"close":3.4,"volume":2540986,"rsi_14":69.63,"sma_20":2.91,"sma_60":3.54,"sma_120":4.64},{"date":"2025-11-19","open":3.4,"high":3.56,"low":3.21,"close":3.44,"volume":2195324,"rsi_14":66.67,"sma_20":2.92,"sma_60":3.51,"sma_120":4.61},{"date":"2025-11-20","open":3.16,"high":3.83,"low":3.13,"close":3.81,"volume":2182540,"rsi_14":75.91,"sma_20":2.96,"sma_60":3.5,"sma_120":4.58},{"date":"2025-11-21","open":3.77,"high":4.06,"low":3.6,"close":3.78,"volume":2550355,"rsi_14":76.96,"sma_20":3.0,"sma_60":3.48,"sma_120":4.55},{"date":"2025-11-24","open":3.61,"high":3.62,"low":3.2,"close":3.23,"volume":1364785,"rsi_14":56.61,"sma_20":3.02,"sma_60":3.45,"sma_120":4.52},{"date":"2025-11-25","open":3.32,"high":3.5,"low":3.24,"close":3.26,"volume":1271506,"rsi_14":61.14,"sma_20":3.05,"sma_60":3.42,"sma_120":4.48},{"date":"2025-11-26","open":3.16,"high":3.2,"low":3.04,"close":3.09,"volume":1435528,"rsi_14":52.89,"sma_20":3.08,"sma_60":3.39,"sma_120":4.45},{"date":"2025-11-28","open":3.01,"high":3.01,"low":2.91,"close":2.91,"volume":1067844,"rsi_14":48.33,"sma_20":3.09,"sma_60":3.36,"sma_120":4.41},{"date":"2025-12-01","open":3.06,"high":3.09,"low":2.92,"close":2.93,"volume":1190616,"rsi_14":55.66,"sma_20":3.1,"sma_60":3.34,"sma_120":4.38},{"date":"2025-12-02","open":2.88,"high":2.88,"low":2.72,"close":2.79,"volume":1266680,"rsi_14":48.82,"sma_20":3.11,"sma_60":3.31,"sma_120":4.35},{"date":"2025-12-03","open":2.84,"high":2.9,"low":2.77,"close":2.78,"volume":1060959,"rsi_14":48.34,"sma_20":3.1,"sma_60":3.28,"sma_120":4.32},{"date":"2025-12-04","open":2.75,"high":2.87,"low":2.75,"close":2.82,"volume":685197,"rsi_14":41.08,"sma_20":3.11,"sma_60":3.25,"sma_120":4.28},{"date":"2025-12-05","open":2.8,"high":2.81,"low":2.68,"close":2.75,"volume":515666,"rsi_14":39.79,"sma_20":3.1,"sma_60":3.23,"sma_120":4.25},{"date":"2025-12-08","open":2.72,"high":2.82,"low":2.67,"close":2.76,"volume":483359,"rsi_14":36.11,"sma_20":3.08,"sma_60":3.2,"sma_120":4.22},{"date":"2025-12-09","open":2.78,"high":2.81,"low":2.66,"close":2.69,"volume":754943,"rsi_14":29.48,"sma_20":3.08,"sma_60":3.18,"sma_120":4.19},{"date":"2025-12-10","open":2.69,"high":2.76,"low":2.64,"close":2.67,"volume":981158,"rsi_14":27.49,"sma_20":3.08,"sma_60":3.16,"sma_120":4.15},{"date":"2025-12-11","open":2.75,"high":2.87,"low":2.72,"close":2.73,"volume":1022568,"rsi_14":11.43,"sma_20":3.07,"sma_60":3.14,"sma_120":4.12},{"date":"2025-12-12","open":2.78,"high":3.03,"low":2.77,"close":2.98,"volume":1188454,"rsi_14":25.31,"sma_20":3.06,"sma_60":3.13,"sma_120":4.1},{"date":"2025-12-15","open":2.89,"high":3.08,"low":2.89,"close":3.07,"volume":1615428,"rsi_14":43.1,"sma_20":3.06,"sma_60":3.12,"sma_120":4.07},{"date":"2025-12-16","open":3.12,"high":3.13,"low":2.98,"close":3.01,"volume":782326,"rsi_14":39.5,"sma_20":3.04,"sma_60":3.11,"sma_120":4.05},{"date":"2025-12-17","open":2.97,"high":3.28,"low":2.96,"close":3.28,"volume":1966640,"rsi_14":57.36,"sma_20":3.04,"sma_60":3.1,"sma_120":4.03},{"date":"2025-12-18","open":3.0,"high":3.07,"low":2.92,"close":3.02,"volume":1414394,"rsi_14":54.01,"sma_20":3.02,"sma_60":3.09,"sma_120":4.0},{"date":"2025-12-19","open":2.95,"high":2.95,"low":2.79,"close":2.82,"volume":1190305,"rsi_14":46.45,"sma_20":2.97,"sma_60":3.07,"sma_120":3.98},{"date":"2025-12-22","open":2.69,"high":2.79,"low":2.69,"close":2.74,"volume":964729,"rsi_14":48.32,"sma_20":2.92,"sma_60":3.05,"sma_120":3.95},{"date":"2025-12-23","open":2.78,"high":2.79,"low":2.7,"close":2.71,"volume":1083934,"rsi_14":47.68,"sma_20":2.89,"sma_60":3.04,"sma_120":3.93},{"date":"2025-12-24","open":2.73,"high":2.73,"low":2.67,"close":2.67,"volume":511246,"rsi_14":45.18,"sma_20":2.86,"sma_60":3.02,"sma_120":3.9},{"date":"2025-12-26","open":2.65,"high":2.71,"low":2.65,"close":2.71,"volume":659838,"rsi_14":48.64,"sma_20":2.84,"sma_60":3.01,"sma_120":3.87},{"date":"2025-12-29","open":2.79,"high":2.81,"low":2.74,"close":2.75,"volume":672683,"rsi_14":49.67,"sma_20":2.83,"sma_60":3.0,"sma_120":3.85},{"date":"2025-12-30","open":2.75,"high":2.76,"low":2.69,"close":2.75,"volume":1001817,"rsi_14":52.1,"sma_20":2.83,"sma_60":2.99,"sma_120":3.83},{"date":"2025-12-31","open":2.76,"high":2.84,"low":2.75,"close":2.83,"volume":717826,"rsi_14":55.52,"sma_20":2.83,"sma_60":2.99,"sma_120":3.8},{"date":"2026-01-02","open":2.71,"high":2.88,"low":2.65,"close":2.83,"volume":2147025,"rsi_14":53.47,"sma_20":2.83,"sma_60":2.98,"sma_120":3.78},{"date":"2026-01-05","open":2.69,"high":2.81,"low":2.68,"close":2.79,"volume":964239,"rsi_14":42.28,"sma_20":2.83,"sma_60":2.97,"sma_120":3.76},{"date":"2026-01-06","open":2.77,"high":2.85,"low":2.75,"close":2.75,"volume":764959,"rsi_14":36.44,"sma_20":2.83,"sma_60":2.97,"sma_120":3.74},{"date":"2026-01-07","open":2.74,"high":2.77,"low":2.63,"close":2.7,"volume":1232929,"rsi_14":36.75,"sma_20":2.83,"sma_60":2.96,"sma_120":3.72},{"date":"2026-01-08","open":2.71,"high":2.87,"low":2.71,"close":2.81,"volume":751294,"rsi_14":27.09,"sma_20":2.83,"sma_60":2.95,"sma_120":3.7},{"date":"2026-01-09","open":2.78,"high":2.83,"low":2.61,"close":2.62,"volume":1239497,"rsi_14":28.95,"sma_20":2.83,"sma_60":2.94,"sma_120":3.67},{"date":"2026-01-12","open":2.69,"high":2.69,"low":2.55,"close":2.59,"volume":1054341,"rsi_14":35.26,"sma_20":2.82,"sma_60":2.93,"sma_120":3.65},{"date":"2026-01-13","open":2.55,"high":2.6,"low":2.5,"close":2.55,"volume":2414340,"rsi_14":37.16,"sma_20":2.8,"sma_60":2.92,"sma_120":3.63},{"date":"2026-01-14","open":2.57,"high":2.74,"low":2.56,"close":2.68,"volume":2073400,"rsi_14":48.21,"sma_20":2.78,"sma_60":2.91,"sma_120":3.61},{"date":"2026-01-15","open":2.56,"high":2.68,"low":2.54,"close":2.66,"volume":1419849,"rsi_14":49.09,"sma_20":2.76,"sma_60":2.9,"sma_120":3.58},{"date":"2026-01-16","open":2.56,"high":2.69,"low":2.55,"close":2.66,"volume":1256607,"rsi_14":46.84,"sma_20":2.73,"sma_60":2.89,"sma_120":3.56},{"date":"2026-01-20","open":2.8,"high":2.85,"low":2.7,"close":2.84,"volume":1865421,"rsi_14":54.84,"sma_20":2.72,"sma_60":2.89,"sma_120":3.54},{"date":"2026-01-21","open":2.82,"high":2.85,"low":2.65,"close":2.72,"volume":1969258,"rsi_14":48.57,"sma_20":2.72,"sma_60":2.88,"sma_120":3.52},{"date":"2026-01-22","open":2.62,"high":2.72,"low":2.62,"close":2.63,"volume":1609695,"rsi_14":40.28,"sma_20":2.71,"sma_60":2.88,"sma_120":3.5},{"date":"2026-01-23","open":2.73,"high":2.74,"low":2.62,"close":2.68,"volume":1210280,"rsi_14":43.18,"sma_20":2.71,"sma_60":2.88,"sma_120":3.47},{"date":"2026-01-26","open":2.66,"high":2.69,"low":2.63,"close":2.68,"volume":954479,"rsi_14":44.81,"sma_20":2.71,"sma_60":2.88,"sma_120":3.45},{"date":"2026-01-27","open":2.61,"high":2.66,"low":2.58,"close":2.61,"volume":697263,"rsi_14":43.58,"sma_20":2.71,"sma_60":2.88,"sma_120":3.43},{"date":"2026-01-28","open":2.52,"high":2.58,"low":2.48,"close":2.55,"volume":1117570,"rsi_14":43.18,"sma_20":2.7,"sma_60":2.87,"sma_120":3.41},{"date":"2026-01-29","open":2.53,"high":2.78,"low":2.53,"close":2.59,"volume":1765221,"rsi_14":39.02,"sma_20":2.69,"sma_60":2.87,"sma_120":3.39},{"date":"2026-01-30","open":2.62,"high":2.84,"low":2.58,"close":2.78,"volume":1722384,"rsi_14":57.84,"sma_20":2.69,"sma_60":2.87,"sma_120":3.37},{"date":"2026-02-02","open":2.78,"high":2.78,"low":2.63,"close":2.7,"volume":2679667,"rsi_14":55.14,"sma_20":2.68,"sma_60":2.87,"sma_120":3.35},{"date":"2026-02-03","open":2.61,"high":2.96,"low":2.61,"close":2.83,"volume":2953090,"rsi_14":62.07,"sma_20":2.68,"sma_60":2.87,"sma_120":3.34},{"date":"2026-02-04","open":2.98,"high":3.38,"low":2.98,"close":3.26,"volume":4314778,"rsi_14":69.86,"sma_20":2.71,"sma_60":2.88,"sma_120":3.33},{"date":"2026-02-05","open":3.38,"high":3.54,"low":3.24,"close":3.47,"volume":3064038,"rsi_14":74.55,"sma_20":2.75,"sma_60":2.89,"sma_120":3.32},{"date":"2026-02-06","open":3.39,"high":3.44,"low":3.13,"close":3.16,"volume":2646395,"rsi_14":62.76,"sma_20":2.76,"sma_60":2.89,"sma_120":3.31},{"date":"2026-02-09","open":3.18,"high":3.25,"low":2.88,"close":2.96,"volume":3298869,"rsi_14":53.03,"sma_20":2.78,"sma_60":2.89,"sma_120":3.29},{"date":"2026-02-10","open":2.91,"high":3.04,"low":2.89,"close":3.03,"volume":2978734,"rsi_14":58.03,"sma_20":2.8,"sma_60":2.9,"sma_120":3.28},{"date":"2026-02-11","open":2.93,"high":3.17,"low":2.89,"close":3.02,"volume":2948678,"rsi_14":60.7,"sma_20":2.83,"sma_60":2.9,"sma_120":3.26},{"date":"2026-02-12","open":3.04,"high":3.38,"low":3.04,"close":3.34,"volume":2251274,"rsi_14":65.64,"sma_20":2.86,"sma_60":2.9,"sma_120":3.24},{"date":"2026-02-13","open":3.38,"high":3.52,"low":3.25,"close":3.36,"volume":4439970,"rsi_14":65.96,"sma_20":2.89,"sma_60":2.9,"sma_120":3.23},{"date":"2026-02-17","open":3.48,"high":3.59,"low":3.34,"close":3.4,"volume":4503531,"rsi_14":68.81,"sma_20":2.93,"sma_60":2.9,"sma_120":3.22},{"date":"2026-02-18","open":3.39,"high":3.46,"low":3.18,"close":3.28,"volume":2407302,"rsi_14":66.9,"sma_20":2.95,"sma_60":2.9,"sma_120":3.21},{"date":"2026-02-19","open":3.33,"high":3.37,"low":3.24,"close":3.31,"volume":1575052,"rsi_14":66.74,"sma_20":2.98,"sma_60":2.89,"sma_120":3.19},{"date":"2026-02-20","open":3.37,"high":3.39,"low":3.17,"close":3.22,"volume":5449699,"rsi_14":60.73,"sma_20":3.01,"sma_60":2.88,"sma_120":3.18},{"date":"2026-02-23","open":3.31,"high":3.53,"low":3.31,"close":3.48,"volume":5651345,"rsi_14":67.49,"sma_20":3.05,"sma_60":2.88,"sma_120":3.17},{"date":"2026-02-24","open":70.64,"high":70.64,"low":65.43,"close":65.51,"volume":72653,"rsi_14":98.87,"sma_20":6.19,"sma_60":3.92,"sma_120":3.67},{"date":"2026-02-25","open":64.23,"high":64.23,"low":61.09,"close":61.09,"volume":32323,"rsi_14":92.01,"sma_20":9.09,"sma_60":4.88,"sma_120":4.14},{"date":"2026-02-26","open":61.79,"high":65.6,"low":61.79,"close":62.62,"volume":57232,"rsi_14":92.21,"sma_20":12.09,"sma_60":5.87,"sma_120":4.62},{"date":"2026-02-27","open":64.64,"high":64.7,"low":62.54,"close":63.02,"volume":74858,"rsi_14":92.66,"sma_20":15.11,"sma_60":6.88,"sma_120":5.11},{"date":"2026-03-02","open":65.81,"high":66.45,"low":61.32,"close":61.62,"volume":75081,"rsi_14":91.13,"sma_20":18.05,"sma_60":7.86,"sma_120":5.58},{"date":"2026-03-03","open":66.55,"high":68.62,"low":63.27,"close":63.91,"volume":100007,"rsi_14":91.39,"sma_20":21.11,"sma_60":8.87,"sma_120":6.08},{"date":"2026-03-04","open":62.56,"high":62.79,"low":57.65,"close":57.99,"volume":82274,"rsi_14":84.6,"sma_20":23.87,"sma_60":9.79,"sma_120":6.52},{"date":"2026-03-05","open":58.14,"high":59.61,"low":56.19,"close":57.27,"volume":64088,"rsi_14":83.66,"sma_20":26.56,"sma_60":10.7,"sma_120":6.96},{"date":"2026-03-06","open":59.18,"high":60.3,"low":57.09,"close":59.92,"volume":170785,"rsi_14":84.21,"sma_20":29.39,"sma_60":11.65,"sma_120":7.43},{"date":"2026-03-09","open":61.44,"high":61.85,"low":56.26,"close":56.71,"volume":97434,"rsi_14":81.53,"sma_20":32.09,"sma_60":12.56,"sma_120":7.87},{"date":"2026-03-10","open":56.34,"high":58.46,"low":56.34,"close":57.72,"volume":76738,"rsi_14":81.54,"sma_20":34.8,"sma_60":13.47,"sma_120":8.31},{"date":"2026-03-11","open":54.97,"high":56.44,"low":54.02,"close":56.29,"volume":109556,"rsi_14":81.16,"sma_20":37.48,"sma_60":14.37,"sma_120":8.75},{"date":"2026-03-12","open":56.85,"high":59.8,"low":56.74,"close":59.71,"volume":66666,"rsi_14":81.9,"sma_20":40.32,"sma_60":15.31,"sma_120":9.22},{"date":"2026-03-13","open":59.21,"high":61.94,"low":57.85,"close":61.34,"volume":160056,"rsi_14":82.16,"sma_20":43.22,"sma_60":16.29,"sma_120":9.7},{"date":"2026-03-16","open":58.59,"high":59.72,"low":57.78,"close":59.29,"volume":90958,"rsi_14":39.9,"sma_20":46.01,"sma_60":17.22,"sma_120":10.16},{"date":"2026-03-17","open":59.0,"high":59.36,"low":57.9,"close":58.82,"volume":60944,"rsi_14":46.48,"sma_20":48.79,"sma_60":18.15,"sma_120":10.62},{"date":"2026-03-18","open":59.21,"high":60.65,"low":58.3,"close":60.64,"volume":47102,"rsi_14":46.19,"sma_20":51.65,"sma_60":19.11,"sma_120":11.1},{"date":"2026-03-19","open":63.67,"high":64.5,"low":60.44,"close":61.16,"volume":79439,"rsi_14":46.4,"sma_20":54.55,"sma_60":20.08,"sma_120":11.58},{"date":"2026-03-20","open":61.64,"high":66.75,"low":61.64,"close":65.59,"volume":78179,"rsi_14":56.84,"sma_20":57.66,"sma_60":21.13,"sma_120":12.09},{"date":"2026-03-23","open":62.5,"high":63.07,"low":59.26,"close":61.91,"volume":119324,"rsi_14":46.79,"sma_20":60.59,"sma_60":22.12,"sma_120":12.58},{"date":"2026-03-24","open":63.46,"high":66.42,"low":62.31,"close":65.42,"volume":33035,"rsi_14":63.35,"sma_20":60.59,"sma_60":23.16,"sma_120":13.09},{"date":"2026-03-25","open":62.64,"high":63.66,"low":61.56,"close":63.12,"volume":30987,"rsi_14":60.18,"sma_20":60.71,"sma_60":24.17,"sma_120":13.59},{"date":"2026-03-26","open":65.94,"high":71.06,"low":65.93,"close":71.06,"volume":52088,"rsi_14":66.12,"sma_20":61.13,"sma_60":25.31,"sma_120":14.16},{"date":"2026-03-27","open":72.38,"high":76.06,"low":72.13,"close":75.51,"volume":66348,"rsi_14":75.21,"sma_20":61.76,"sma_60":26.52,"sma_120":14.76},{"date":"2026-03-30","open":73.81,"high":81.49,"low":73.81,"close":79.75,"volume":38925,"rsi_14":78.01,"sma_20":62.66,"sma_60":27.8,"sma_120":15.39},{"date":"2026-03-31","open":76.3,"high":76.33,"low":67.82,"close":67.89,"volume":75265,"rsi_14":60.78,"sma_20":62.87,"sma_60":28.89,"sma_120":15.93},{"date":"2026-04-01","open":65.29,"high":66.27,"low":62.35,"close":64.32,"volume":62852,"rsi_14":54.31,"sma_20":63.18,"sma_60":29.91,"sma_120":16.44},{"date":"2026-04-02","open":68.93,"high":69.95,"low":63.09,"close":63.09,"volume":134151,"rsi_14":51.68,"sma_20":63.48,"sma_60":30.92,"sma_120":16.94},{"date":"2026-04-06","open":62.05,"high":62.58,"low":59.99,"close":61.62,"volume":40841,"rsi_14":52.26,"sma_20":63.57,"sma_60":31.9,"sma_120":17.43},{"date":"2026-04-07","open":61.9,"high":64.7,"low":60.25,"close":60.51,"volume":74780,"rsi_14":51.62,"sma_20":63.73,"sma_60":32.86,"sma_120":17.9},{"date":"2026-04-08","open":52.2,"high":56.84,"low":51.62,"close":55.71,"volume":40998,"rsi_14":45.53,"sma_20":63.66,"sma_60":33.75,"sma_120":18.34},{"date":"2026-04-09","open":55.4,"high":57.09,"low":54.17,"close":54.24,"volume":40597,"rsi_14":43.83,"sma_20":63.54,"sma_60":34.61,"sma_120":18.77},{"date":"2026-04-10","open":53.8,"high":53.97,"low":51.58,"close":52.37,"volume":72551,"rsi_14":37.64,"sma_20":63.17,"sma_60":35.44,"sma_120":19.18},{"date":"2026-04-13","open":52.37,"high":52.37,"low":48.41,"close":48.41,"volume":71542,"rsi_14":37.45,"sma_20":62.52,"sma_60":36.2,"sma_120":19.55},{"date":"2026-04-14","open":46.53,"high":46.78,"low":44.27,"close":44.27,"volume":40153,"rsi_14":30.56,"sma_20":61.77,"sma_60":36.89,"sma_120":19.9},{"date":"2026-04-15","open":43.75,"high":43.75,"low":40.8,"close":40.85,"volume":70409,"rsi_14":29.95,"sma_20":60.87,"sma_60":37.53,"sma_120":20.21},{"date":"2026-04-16","open":39.67,"high":41.17,"low":38.73,"close":38.98,"volume":124454,"rsi_14":17.57,"sma_20":59.79,"sma_60":38.13,"sma_120":20.51},{"date":"2026-04-17","open":38.84,"high":38.98,"low":37.57,"close":38.47,"volume":81488,"rsi_14":9.31,"sma_20":58.65,"sma_60":38.73,"sma_120":20.8},{"date":"2026-04-20","open":38.65,"high":40.91,"low":38.41,"close":39.6,"volume":61957,"rsi_14":2.66,"sma_20":57.36,"sma_60":39.34,"sma_120":21.11},{"date":"2026-04-21","open":39.08,"high":40.07,"low":38.57,"close":39.91,"volume":59932,"rsi_14":4.67,"sma_20":56.26,"sma_60":39.96,"sma_120":21.42},{"date":"2026-04-22","open":38.71,"high":38.75,"low":36.6,"close":36.64,"volume":46037,"rsi_14":4.71,"sma_20":54.82,"sma_60":40.53,"sma_120":21.7},{"date":"2026-04-23","open":37.58,"high":39.86,"low":37.3,"close":38.88,"volume":90280,"rsi_14":11.67,"sma_20":53.6,"sma_60":41.13,"sma_120":22.01},{"date":"2026-04-24","open":35.49,"high":36.22,"low":34.64,"close":34.71,"volume":176416,"rsi_14":10.75,"sma_20":51.79,"sma_60":41.67,"sma_120":22.27},{"date":"2026-04-27","open":34.94,"high":35.26,"low":33.97,"close":33.97,"volume":78835,"rsi_14":10.87,"sma_20":49.71,"sma_60":42.19,"sma_120":22.53},{"date":"2026-04-28","open":36.24,"high":36.67,"low":35.22,"close":35.44,"volume":80119,"rsi_14":16.86,"sma_20":47.49,"sma_60":42.74,"sma_120":22.81},{"date":"2026-04-29","open":35.37,"high":35.9,"low":34.26,"close":34.26,"volume":93120,"rsi_14":17.02,"sma_20":45.81,"sma_60":43.26,"sma_120":23.07},{"date":"2026-04-30","open":33.78,"high":35.98,"low":33.74,"close":33.86,"volume":70128,"rsi_14":17.89,"sma_20":44.29,"sma_60":43.78,"sma_120":23.33},{"date":"2026-05-01","open":33.37,"high":33.37,"low":31.31,"close":31.63,"volume":142074,"rsi_14":19.03,"sma_20":42.72,"sma_60":44.25,"sma_120":23.57},{"date":"2026-05-04","open":31.2,"high":32.06,"low":30.53,"close":31.52,"volume":101518,"rsi_14":22.35,"sma_20":41.21,"sma_60":44.72,"sma_120":23.8},{"date":"2026-05-05","open":30.3,"high":30.3,"low":29.25,"close":29.5,"volume":141005,"rsi_14":23.8,"sma_20":39.66,"sma_60":45.16,"sma_120":24.03},{"date":"2026-05-06","open":27.88,"high":28.46,"low":26.6,"close":26.62,"volume":85995,"rsi_14":22.74,"sma_20":38.21,"sma_60":45.55,"sma_120":24.22},{"date":"2026-05-07","open":26.65,"high":27.2,"low":25.5,"close":26.78,"volume":56373,"rsi_14":23.81,"sma_20":36.83,"sma_60":45.95,"sma_120":24.42},{"date":"2026-05-08","open":26.14,"high":26.14,"low":23.55,"close":23.55,"volume":90037,"rsi_14":17.14,"sma_20":35.39,"sma_60":46.29,"sma_120":24.59},{"date":"2026-05-11","open":23.46,"high":24.11,"low":22.8,"close":22.98,"volume":122893,"rsi_14":15.7,"sma_20":34.12,"sma_60":46.62,"sma_120":24.76},{"date":"2026-05-12","open":23.69,"high":25.82,"low":23.25,"close":24.13,"volume":213428,"rsi_14":22.26,"sma_20":33.11,"sma_60":46.97,"sma_120":24.93},{"date":"2026-05-13","open":23.41,"high":24.93,"low":23.21,"close":23.66,"volume":107027,"rsi_14":13.36,"sma_20":32.25,"sma_60":47.3,"sma_120":25.1},{"date":"2026-05-14","open":24.23,"high":24.29,"low":22.96,"close":23.26,"volume":42415,"rsi_14":16.32,"sma_20":31.47,"sma_60":47.64,"sma_120":25.27},{"date":"2026-05-15","open":24.82,"high":25.28,"low":24.05,"close":24.91,"volume":115506,"rsi_14":24.71,"sma_20":30.79,"sma_60":48.0,"sma_120":25.44},{"date":"2026-05-18","open":24.83,"high":26.51,"low":24.63,"close":25.67,"volume":110806,"rsi_14":21.6,"sma_20":30.09,"sma_60":48.37,"sma_120":25.63},{"date":"2026-05-19","open":26.08,"high":27.26,"low":25.69,"close":26.34,"volume":94554,"rsi_14":26.27,"sma_20":29.42,"sma_60":48.75,"sma_120":25.82},{"date":"2026-05-20","open":25.73,"high":26.0,"low":24.47,"close":24.47,"volume":89552,"rsi_14":24.15,"sma_20":28.81,"sma_60":48.07,"sma_120":26.0},{"date":"2026-05-21","open":24.67,"high":24.97,"low":23.71,"close":24.13,"volume":66420,"rsi_14":26.95,"sma_20":28.07,"sma_60":47.46,"sma_120":26.17},{"date":"2026-05-22","open":23.48,"high":24.07,"low":23.34,"close":24.01,"volume":35669,"rsi_14":26.94,"sma_20":27.53,"sma_60":46.82,"sma_120":26.35},{"date":"2026-05-26","open":22.85,"high":22.85,"low":21.92,"close":22.02,"volume":55312,"rsi_14":26.98,"sma_20":26.94,"sma_60":46.14,"sma_120":26.51},{"date":"2026-05-27","open":21.75,"high":22.18,"low":21.45,"close":21.49,"volume":45352,"rsi_14":31.55,"sma_20":26.24,"sma_60":45.47,"sma_120":26.66},{"date":"2026-05-28","open":21.3,"high":21.56,"low":20.14,"close":20.22,"volume":33952,"rsi_14":28.15,"sma_20":25.54,"sma_60":44.74,"sma_120":26.81},{"date":"2026-05-29","open":19.72,"high":19.79,"low":19.15,"close":19.16,"volume":88904,"rsi_14":32.91,"sma_20":24.8,"sma_60":44.09,"sma_120":26.94},{"date":"2026-06-01","open":19.13,"high":19.43,"low":18.44,"close":18.79,"volume":50183,"rsi_14":33.43,"sma_20":24.16,"sma_60":43.45,"sma_120":27.08},{"date":"2026-06-02","open":19.07,"high":19.56,"low":19.01,"close":19.03,"volume":36496,"rsi_14":28.29,"sma_20":23.54,"sma_60":42.77,"sma_120":27.21},{"date":"2026-06-03","open":18.76,"high":20.18,"low":18.76,"close":19.74,"volume":108404,"rsi_14":33.64,"sma_20":23.05,"sma_60":42.15,"sma_120":27.35},{"date":"2026-06-04","open":20.98,"high":21.1,"low":20.34,"close":20.62,"volume":23827,"rsi_14":39.41,"sma_20":22.75,"sma_60":41.54,"sma_120":27.5},{"date":"2026-06-05","open":21.51,"high":24.52,"low":21.35,"close":24.36,"volume":246693,"rsi_14":48.11,"sma_20":22.63,"sma_60":41.0,"sma_120":27.68},{"date":"2026-06-08","open":22.63,"high":23.13,"low":22.16,"close":22.75,"volume":122558,"rsi_14":40.52,"sma_20":22.59,"sma_60":40.38,"sma_120":27.85},{"date":"2026-06-09","open":22.12,"high":26.7,"low":21.92,"close":24.35,"volume":200041,"rsi_14":43.91,"sma_20":22.66,"sma_60":39.77,"sma_120":28.03},{"date":"2026-06-10","open":25.42,"high":26.27,"low":24.35,"close":26.19,"volume":112853,"rsi_14":55.28,"sma_20":22.76,"sma_60":39.21,"sma_120":28.22},{"date":"2026-06-11","open":26.31,"high":27.37,"low":24.51,"close":24.62,"volume":88685,"rsi_14":51.4,"sma_20":22.81,"sma_60":38.64,"sma_120":28.4},{"date":"2026-06-12","open":24.42,"high":25.16,"low":23.87,"close":24.17,"volume":89135,"rsi_14":50.45,"sma_20":22.85,"sma_60":38.04,"sma_120":28.57},{"date":"2026-06-15","open":22.03,"high":22.08,"low":20.94,"close":21.15,"volume":57519,"rsi_14":47.7,"sma_20":22.66,"sma_60":37.37,"sma_120":28.73},{"date":"2026-06-16","open":21.38,"high":22.9,"low":21.38,"close":22.9,"volume":102485,"rsi_14":53.51,"sma_20":22.53,"sma_60":36.66,"sma_120":28.89},{"date":"2026-06-17","open":22.3,"high":23.95,"low":22.3,"close":23.84,"volume":99649,"rsi_14":59.15,"sma_20":22.4,"sma_60":36.02,"sma_120":29.07},{"date":"2026-06-18","open":22.15,"high":23.26,"low":21.71,"close":21.92,"volume":159609,"rsi_14":56.69,"sma_20":22.27,"sma_60":35.3,"sma_120":29.23},{"date":"2026-06-22","open":21.72,"high":22.81,"low":21.49,"close":22.5,"volume":115835,"rsi_14":58.9,"sma_20":22.19,"sma_60":34.62,"sma_120":29.4},{"date":"2026-06-23","open":24.72,"high":25.25,"low":23.79,"close":25.14,"volume":84107,"rsi_14":63.14,"sma_20":22.25,"sma_60":33.86,"sma_120":29.58},{"date":"2026-06-24","open":25.09,"high":26.68,"low":24.55,"close":26.04,"volume":103722,"rsi_14":63.44,"sma_20":22.45,"sma_60":33.03,"sma_120":29.78},{"date":"2026-06-25","open":24.22,"high":27.05,"low":24.09,"close":25.6,"volume":164680,"rsi_14":60.83,"sma_20":22.65,"sma_60":32.13,"sma_120":29.97},{"date":"2026-06-26","open":26.75,"high":26.99,"low":25.11,"close":26.36,"volume":117596,"rsi_14":55.0,"sma_20":22.96,"sma_60":31.44,"sma_120":30.16},{"date":"2026-06-29","open":25.35,"high":26.84,"low":24.7,"close":24.7,"volume":83518,"rsi_14":54.86,"sma_20":23.24,"sma_60":30.78,"sma_120":30.34},{"date":"2026-06-30","open":24.65,"high":24.65,"low":23.02,"close":23.16,"volume":57217,"rsi_14":47.03,"sma_20":23.46,"sma_60":30.11,"sma_120":30.51},{"date":"2026-07-01","open":23.63,"high":23.78,"low":23.03,"close":23.78,"volume":36105,"rsi_14":43.59,"sma_20":23.69,"sma_60":29.48,"sma_120":30.69},{"date":"2026-07-02","open":23.58,"high":25.72,"low":23.19,"close":25.28,"volume":79009,"rsi_14":51.76,"sma_20":23.97,"sma_60":28.89,"sma_120":30.88},{"date":"2026-07-06","open":24.46,"high":24.63,"low":23.4,"close":23.81,"volume":97844,"rsi_14":49.09,"sma_20":24.13,"sma_60":28.36,"sma_120":31.05},{"date":"2026-07-07","open":24.6,"high":25.71,"low":24.57,"close":25.02,"volume":65036,"rsi_14":60.79,"sma_20":24.16,"sma_60":27.87,"sma_120":31.24},{"date":"2026-07-08","open":25.93,"high":26.36,"low":24.87,"close":24.87,"volume":42547,"rsi_14":56.04,"sma_20":24.27,"sma_60":27.42,"sma_120":31.43},{"date":"2026-07-09","open":24.65,"high":24.87,"low":23.41,"close":23.45,"volume":47726,"rsi_14":48.84,"sma_20":24.23,"sma_60":27.0,"sma_120":31.6},{"date":"2026-07-10","open":23.35,"high":24.12,"low":23.14,"close":23.22,"volume":35266,"rsi_14":54.3,"sma_20":24.08,"sma_60":26.65,"sma_120":31.77},{"date":"2026-07-13","open":24.09,"high":25.12,"low":24.02,"close":24.93,"volume":63741,"rsi_14":57.48,"sma_20":24.09,"sma_60":26.38,"sma_120":31.96},{"date":"2026-07-14","open":24.33,"high":24.71,"low":23.59,"close":23.96,"volume":29094,"rsi_14":45.95,"sma_20":24.08,"sma_60":26.13,"sma_120":32.13},{"date":"2026-07-15","open":23.58,"high":24.73,"low":23.58,"close":23.86,"volume":12123,"rsi_14":42.09,"sma_20":24.22,"sma_60":25.89,"sma_120":32.31},{"date":"2026-07-16","open":24.54,"high":26.14,"low":24.54,"close":25.8,"volume":52253,"rsi_14":50.65,"sma_20":24.36,"sma_60":25.66,"sma_120":32.5},{"date":"2026-07-17","open":28.31,"high":29.04,"low":26.4,"close":27.38,"volume":130940,"rsi_14":53.17,"sma_20":24.54,"sma_60":25.45,"sma_120":32.71},{"date":"2026-07-20","open":26.48,"high":27.06,"low":25.87,"close":27.03,"volume":45081,"rsi_14":57.88,"sma_20":24.79,"sma_60":25.29,"sma_120":32.91},{"date":"2026-07-21","open":25.12,"high":25.4,"low":24.17,"close":24.24,"volume":33660,"rsi_14":53.37,"sma_20":24.88,"sma_60":25.05,"sma_120":33.09},{"date":"2026-07-22","open":24.81,"high":24.95,"low":24.3,"close":24.75,"volume":36855,"rsi_14":53.04,"sma_20":24.86,"sma_60":24.88,"sma_120":33.28},{"date":"2026-07-23","open":26.16,"high":27.23,"low":25.74,"close":26.88,"volume":26999,"rsi_14":54.83,"sma_20":24.9,"sma_60":24.76,"sma_120":33.48},{"date":"2026-07-24","open":27.01,"high":29.14,"low":27.01,"close":28.92,"volume":106452,"rsi_14":64.92,"sma_20":25.07,"sma_60":24.65,"sma_120":33.7},{"date":"2026-07-27","open":27.7,"high":30.51,"low":27.64,"close":29.55,"volume":86952,"rsi_14":63.69,"sma_20":25.23,"sma_60":24.58,"sma_120":33.92},{"date":"2026-07-28","open":31.35,"high":33.35,"low":31.11,"close":31.79,"volume":104140,"rsi_14":68.55,"sma_20":25.58,"sma_60":24.54,"sma_120":34.16},{"date":"2026-07-29","open":31.67,"high":34.51,"low":31.34,"close":34.38,"volume":129205,"rsi_14":77.59,"sma_20":26.15,"sma_60":24.59,"sma_120":34.42},{"date":"2026-07-30","open":31.73,"high":31.77,"low":28.0,"close":28.16,"volume":126784,"rsi_14":59.57,"sma_20":26.36,"sma_60":24.53,"sma_120":34.63},{"date":"2026-07-31","open":26.19,"high":28.58,"low":25.91,"close":27.58,"volume":37024,"rsi_14":55.37,"sma_20":26.48,"sma_60":24.5,"sma_120":34.83},{"date":"2026-08-03","open":27.67,"high":27.86,"low":24.69,"close":24.95,"volume":68853,"rsi_14":51.88,"sma_20":26.54,"sma_60":24.47,"sma_120":35.01},{"date":"2026-08-04","open":23.61,"high":23.61,"low":20.6,"close":21.05,"volume":138908,"rsi_14":45.34,"sma_20":26.34,"sma_60":24.38,"sma_120":35.16},{"date":"2026-08-05","open":21.11,"high":21.92,"low":20.82,"close":21.92,"volume":48697,"rsi_14":43.32,"sma_20":26.19,"sma_60":24.35,"sma_120":35.32},{"date":"2026-08-06","open":23.03,"high":23.23,"low":21.71,"close":22.21,"volume":37323},{"date":"2026-08-07","open":21.48,"high":22.21,"low":21.17,"close":21.43,"volume":54387,"rsi_14":40.07,"sma_20":26.04,"sma_60":24.29,"sma_120":35.63},{"date":"2026-08-10","open":21.78,"high":21.78,"low":21.0,"close":21.45,"volume":102237,"rsi_14":44.51,"sma_20":25.86,"sma_60":24.25,"sma_120":35.78},{"date":"2026-08-11","open":21.64,"high":22.09,"low":21.43,"close":21.85,"volume":94039,"rsi_14":44.27,"sma_20":25.76,"sma_60":24.23,"sma_120":35.93},{"date":"2026-08-12","open":20.71,"high":21.5,"low":20.64,"close":21.41,"volume":71262,"rsi_14":38.43,"sma_20":25.64,"sma_60":24.17,"sma_120":36.08},{"date":"2026-08-13","open":21.2,"high":21.2,"low":19.47,"close":19.62,"volume":205589},{"date":"2026-08-14","open":19.15,"high":19.81,"low":18.99,"close":19.64,"volume":77018,"rsi_14":28.24,"sma_20":24.94,"sma_60":23.96,"sma_120":36.36},{"date":"2026-08-17","open":19.46,"high":19.78,"low":19.15,"close":19.73,"volume":51119,"rsi_14":20.7,"sma_20":24.57,"sma_60":23.88,"sma_120":35.98},{"date":"2026-08-18","open":20.84,"high":21.36,"low":20.55,"close":21.29,"volume":168630,"rsi_14":16.59,"sma_20":24.43,"sma_60":23.83,"sma_120":35.65},{"date":"2026-08-19","open":21.4,"high":22.15,"low":20.92,"close":21.35,"volume":98959,"rsi_14":24.59,"sma_20":24.26,"sma_60":23.79,"sma_120":35.3},{"date":"2026-08-20","open":21.39,"high":21.75,"low":21.18,"close":21.43,"volume":58446,"rsi_14":26.28,"sma_20":23.99,"sma_60":23.78,"sma_120":34.96},{"date":"2026-08-21","open":21.35,"high":21.44,"low":20.71,"close":21.05,"volume":92075,"rsi_14":31.74,"sma_20":23.59,"sma_60":23.77,"sma_120":34.62},{"date":"2026-08-24","open":21.61,"high":22.61,"low":21.61,"close":22.22,"volume":93242,"rsi_14":57.14,"sma_20":23.22,"sma_60":23.8,"sma_120":34.27},{"date":"2026-08-25","open":21.46,"high":21.86,"low":21.08,"close":21.66,"volume":33977,"rsi_14":47.98,"sma_20":22.72,"sma_60":23.85,"sma_120":33.97},{"date":"2026-08-26","open":21.67,"high":21.75,"low":21.3,"close":21.36,"volume":19370},{"date":"2026-08-27","open":20.79,"high":21.12,"low":20.45,"close":20.52,"volume":29393,"rsi_14":44.1,"sma_20":21.69,"sma_60":23.91,"sma_120":33.34},{"date":"2026-08-28","open":20.53,"high":20.62,"low":19.72,"close":20.48,"volume":40267,"rsi_14":43.73,"sma_20":21.33,"sma_60":23.93,"sma_120":33.04},{"date":"2026-08-31","open":20.7,"high":20.7,"low":20.21,"close":20.21,"volume":52074,"rsi_14":39.21,"sma_20":21.09,"sma_60":23.92,"sma_120":32.73},{"date":"2026-09-01","open":21.26,"high":21.48,"low":20.53,"close":21.1,"volume":38239},{"date":"2026-09-02","open":21.21,"high":21.21,"low":20.72,"close":20.76,"volume":29269,"rsi_14":59.26,"sma_20":21.04,"sma_60":23.83,"sma_120":32.11},{"date":"2026-09-03","open":20.44,"high":20.53,"low":19.3,"close":19.59,"volume":48269,"rsi_14":49.36,"sma_20":20.91,"sma_60":23.75,"sma_120":31.76},{"date":"2026-09-04","open":19.35,"high":19.52,"low":19.17,"close":19.17,"volume":45399,"rsi_14":46.53,"sma_20":20.79,"sma_60":23.64,"sma_120":31.43},{"date":"2026-09-08","open":18.58,"high":18.89,"low":18.3,"close":18.66,"volume":51876,"rsi_14":31.38,"sma_20":20.66,"sma_60":23.54,"sma_120":31.09},{"date":"2026-09-09","open":18.64,"high":18.64,"low":18.15,"close":18.38,"volume":43756,"rsi_14":29.52,"sma_20":20.48,"sma_60":23.44,"sma_120":30.74},{"date":"2026-09-10","open":19.41,"high":19.48,"low":19.01,"close":19.45,"volume":39146},{"date":"2026-09-11","open":18.65,"high":19.12,"low":18.64,"close":19.08,"volume":70558,"rsi_14":38.03,"sma_20":20.36,"sma_60":23.35,"sma_120":30.0},{"date":"2026-09-14","open":20.41,"high":20.64,"low":19.52,"close":19.85,"volume":94697},{"date":"2026-09-15","open":19.93,"high":20.38,"low":19.78,"close":20.31,"volume":20246,"rsi_14":41.27,"sma_20":20.4,"sma_60":23.26,"sma_120":29.28},{"date":"2026-09-16","open":19.86,"high":20.54,"low":19.57,"close":20.08,"volume":27184},{"date":"2026-09-17","open":18.79,"high":18.79,"low":18.14,"close":18.27,"volume":40992,"rsi_14":36.71,"sma_20":20.18,"sma_60":23.1,"sma_120":28.48},{"date":"2026-09-18","open":18.13,"high":18.42,"low":17.79,"close":17.84,"volume":35754,"rsi_14":35.37,"sma_20":20.0,"sma_60":22.96,"sma_120":28.0},{"date":"2026-09-21","open":16.99,"high":17.0,"low":15.82,"close":15.9,"volume":84418,"rsi_14":29.81,"sma_20":19.74,"sma_60":22.8,"sma_120":27.47},{"date":"2026-09-22","open":15.95,"high":15.95,"low":15.42,"close":15.47,"volume":84006,"rsi_14":22.48,"sma_20":19.41,"sma_60":22.62,"sma_120":27.03},{"date":"2026-09-23","open":15.63,"high":16.15,"low":15.62,"close":16.04,"volume":54862},{"date":"2026-09-24","open":16.62,"high":16.62,"low":15.86,"close":15.89,"volume":47086,"rsi_14":30.31,"sma_20":18.85,"sma_60":22.35,"sma_120":26.23},{"date":"2026-09-25","open":15.73,"high":16.24,"low":15.69,"close":16.04,"volume":98042,"rsi_14":32.93,"sma_20":18.63,"sma_60":22.23,"sma_120":25.85},{"date":"2026-09-28","open":16.73,"high":17.41,"low":16.7,"close":17.2,"volume":70302},{"date":"2026-09-29","open":17.0,"high":17.07,"low":16.56,"close":16.95,"volume":28552,"rsi_14":42.7,"sma_20":18.3,"sma_60":21.98,"sma_120":25.17},{"date":"2026-09-30","open":16.69,"high":16.85,"low":16.47,"close":16.77,"volume":43586,"rsi_14":34.94,"sma_20":18.09,"sma_60":21.84,"sma_120":24.86},{"date":"2026-10-01","open":16.65,"high":17.2,"low":16.5,"close":16.71,"volume":28607},{"date":"2026-10-02","open":15.92,"high":16.36,"low":15.71,"close":16.3,"volume":53936,"rsi_14":28.43,"sma_20":17.72,"sma_60":21.58,"sma_120":24.29},{"date":"2026-10-05","open":16.32,"high":16.32,"low":15.98,"close":16.12,"volume":41525},{"date":"2026-10-06","open":15.92,"high":15.92,"low":15.62,"close":15.87,"volume":33307,"rsi_14":23.33,"sma_20":17.42,"sma_60":21.31,"sma_120":23.85},{"date":"2026-10-07","open":16.28,"high":16.33,"low":15.67,"close":15.67,"volume":22031,"rsi_14":29.56,"sma_20":17.29,"sma_60":21.18,"sma_120":23.66},{"date":"2026-10-08","open":15.9,"high":16.85,"low":15.78,"close":16.62,"volume":49751,"rsi_14":41.47,"sma_20":17.15,"sma_60":21.06,"sma_120":23.47},{"date":"2026-10-09","open":16.24,"high":16.45,"low":16.22,"close":16.37,"volume":52887,"rsi_14":54.53,"sma_20":17.01,"sma_60":20.9,"sma_120":23.28},{"date":"2026-10-12","open":16.7,"high":16.98,"low":16.58,"close":16.87,"volume":21401,"rsi_14":63.34,"sma_20":16.86,"sma_60":20.72,"sma_120":23.09},{"date":"2026-10-13","open":17.38,"high":17.38,"low":16.64,"close":16.64,"volume":42248,"rsi_14":56.78,"sma_20":16.68,"sma_60":20.55,"sma_120":22.92},{"date":"2026-10-14","open":17.18,"high":18.38,"low":17.07,"close":18.24,"volume":52988,"rsi_14":68.57,"sma_20":16.59,"sma_60":20.45,"sma_120":22.75},{"date":"2026-10-15","open":19.36,"high":19.72,"low":18.13,"close":18.23,"volume":39193,"rsi_14":67.67,"sma_20":16.59,"sma_60":20.34,"sma_120":22.61},{"date":"2026-10-16","open":18.64,"high":20.49,"low":18.63,"close":20.25,"volume":115416,"rsi_14":71.52,"sma_20":16.71,"sma_60":20.23,"sma_120":22.5},{"date":"2026-10-19","open":19.12,"high":19.32,"low":18.4,"close":19.07,"volume":39487,"rsi_14":63.14,"sma_20":16.87,"sma_60":20.07,"sma_120":22.36},{"date":"2026-10-20","open":19.48,"high":19.76,"low":18.72,"close":19.32,"volume":31632,"rsi_14":65.81,"sma_20":17.06,"sma_60":19.9,"sma_120":22.24},{"date":"2026-10-21","open":18.9,"high":19.28,"low":18.6,"close":18.77,"volume":28833,"rsi_14":62.08,"sma_20":17.2,"sma_60":19.68,"sma_120":22.11},{"date":"2026-10-22","open":20.19,"high":21.43,"low":19.77,"close":21.12,"volume":166461,"rsi_14":72.92,"sma_20":17.46,"sma_60":19.46,"sma_120":22.02},{"date":"2026-10-23","open":20.98,"high":21.45,"low":20.51,"close":21.15,"volume":63506,"rsi_14":74.35,"sma_20":17.71,"sma_60":19.34,"sma_120":21.94}],"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":"MicroSectors Solactive FANG & Innovation -3X Inverse Leveraged ETNs","phase":"above-fold","symbol_resolved":true}