{"status":"ok","report":{"price_analysis":{"current":65.58,"change_1d":-0.7,"change_7d":2.6,"change_30d":6.1,"high_30d":74.191,"low_30d":62.2188,"position_in_range":28.0,"support":63.42,"resistance":72.99},"summary":"Global X Genomics & Biotechnology ETF(GNOM)은(는) Health를 추종하는 ETF입니다, 순자산 $55.8M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 43.3로 중립 구간입니다. MACD(0.16)가 시그널선(0.45)을 하회합니다(데드크로스). SMA20 68, SMA60 64 — 혼조세입니다. 볼린저밴드 64~72 (현재 위치 27%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":43.305276428491986,"macd":0.16199995743872364,"macd_signal":0.4486224965070699,"sma_20":67.91206000000001,"sma_60":64.444455,"bb_upper":72.11969724120796,"bb_lower":63.70442275879207,"atr_14":2.789821428571432},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":45,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.3,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":6.1,"unit":"%","percentile":61,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.1823,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.18,"summary":"배당수익률 1.18%","metrics":[{"name":"배당수익률","value":1.18,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"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":"2026-10-23T22:09:57.980060+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Health","issuer":"Global X Funds","category":"Health","expense_ratio":0.5,"aum":55791484.0,"aum_display":"$55.8M","dividend_yield":1.26,"tracking_error":null,"holdings":[{"ticker":"GH","name":"Guardant Health Inc","weight":5.59},{"ticker":"ILMN","name":"Illumina Inc","weight":4.82},{"ticker":"NTRA","name":"Natera Inc","weight":4.15},{"ticker":"BMRN","name":"BioMarin Pharmaceutical Inc","weight":4.08},{"ticker":"ARWR","name":"Arrowhead Pharmaceuticals Inc","weight":4.07},{"ticker":"LEGN","name":"Legend Biotech Corp ADR","weight":4.04},{"ticker":"PRAX","name":"Praxis Precision Medicines Inc Ordinary Shares","weight":4.01},{"ticker":"TWST","name":"Twist Bioscience Corp","weight":3.96},{"ticker":"VRTX","name":"Vertex Pharmaceuticals Inc","weight":3.95},{"ticker":"CRSP","name":"CRISPR Therapeutics AG","weight":3.84}],"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":65.58,"change_pct":-0.65,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-04-10","close":15.37},{"date":"2019-04-11","close":15.06},{"date":"2019-04-12","close":15.02},{"date":"2019-04-15","close":14.91},{"date":"2019-04-16","close":14.95},{"date":"2019-04-17","close":14.19},{"date":"2019-04-18","close":14.105},{"date":"2019-04-22","close":14.17},{"date":"2019-04-23","close":14.535},{"date":"2019-04-24","close":14.43},{"date":"2019-04-25","close":14.507},{"date":"2019-04-26","close":14.5139},{"date":"2019-04-29","close":14.55},{"date":"2019-04-30","close":14.338},{"date":"2019-05-01","close":14.29},{"date":"2019-05-02","close":14.2},{"date":"2019-05-03","close":14.48},{"date":"2019-05-06","close":14.5},{"date":"2019-05-07","close":14.005},{"date":"2019-05-08","close":13.94},{"date":"2019-05-09","close":13.96},{"date":"2019-05-10","close":14.06},{"date":"2019-05-13","close":13.46},{"date":"2019-05-14","close":13.66},{"date":"2019-05-15","close":13.82},{"date":"2019-05-16","close":14.04},{"date":"2019-05-17","close":13.83},{"date":"2019-05-20","close":13.52},{"date":"2019-05-21","close":13.818},{"date":"2019-05-22","close":13.79},{"date":"2019-05-23","close":13.603},{"date":"2019-05-24","close":13.765},{"date":"2019-05-28","close":13.967},{"date":"2019-05-29","close":13.66},{"date":"2019-05-30","close":13.617},{"date":"2019-05-31","close":13.32},{"date":"2019-06-03","close":13.423},{"date":"2019-06-04","close":13.81},{"date":"2019-06-05","close":13.78},{"date":"2019-06-06","close":13.789},{"date":"2019-06-07","close":14.0734},{"date":"2019-06-10","close":14.2466},{"date":"2019-06-11","close":13.914},{"date":"2019-06-12","close":13.985},{"date":"2019-06-13","close":14.255},{"date":"2019-06-14","close":14.21},{"date":"2019-06-17","close":14.692},{"date":"2019-06-18","close":14.99},{"date":"2019-06-19","close":14.9601},{"date":"2019-06-20","close":14.9744},{"date":"2019-06-21","close":14.971},{"date":"2019-06-24","close":14.633},{"date":"2019-06-25","close":14.537},{"date":"2019-06-26","close":14.421},{"date":"2019-06-27","close":14.63},{"date":"2019-06-28","close":15.12},{"date":"2019-07-01","close":15.14},{"date":"2019-07-02","close":15.02},{"date":"2019-07-03","close":15.09},{"date":"2019-07-05","close":14.99},{"date":"2019-07-08","close":14.66},{"date":"2019-07-09","close":14.94},{"date":"2019-07-10","close":14.96},{"date":"2019-07-11","close":14.719},{"date":"2019-07-12","close":14.654},{"date":"2019-07-15","close":14.58},{"date":"2019-07-16","close":14.658},{"date":"2019-07-17","close":14.8},{"date":"2019-07-18","close":14.93},{"date":"2019-07-19","close":14.725},{"date":"2019-07-22","close":14.889},{"date":"2019-07-23","close":14.817},{"date":"2019-07-24","close":14.98},{"date":"2019-07-25","close":14.72},{"date":"2019-07-26","close":14.81},{"date":"2019-07-29","close":14.911},{"date":"2019-07-30","close":15.11},{"date":"2019-07-31","close":14.961},{"date":"2019-08-01","close":14.93},{"date":"2019-08-02","close":14.41},{"date":"2019-08-05","close":13.92},{"date":"2019-08-06","close":14.095},{"date":"2019-08-07","close":14.397},{"date":"2019-08-08","close":14.56},{"date":"2019-08-09","close":14.433},{"date":"2019-08-12","close":14.07},{"date":"2019-08-13","close":14.109},{"date":"2019-08-14","close":13.87},{"date":"2019-08-15","close":13.894},{"date":"2019-08-16","close":14.12},{"date":"2019-08-19","close":14.353},{"date":"2019-08-20","close":14.07},{"date":"2019-08-21","close":14.269},{"date":"2019-08-22","close":14.011},{"date":"2019-08-23","close":13.65},{"date":"2019-08-26","close":13.61},{"date":"2019-08-27","close":13.516},{"date":"2019-08-28","close":13.591},{"date":"2019-08-29","close":13.717},{"date":"2019-08-30","close":13.717},{"date":"2019-09-03","close":13.377},{"date":"2019-09-04","close":13.41},{"date":"2019-09-05","close":13.496},{"date":"2019-09-06","close":13.43},{"date":"2019-09-09","close":13.133},{"date":"2019-09-10","close":13.309},{"date":"2019-09-11","close":13.575},{"date":"2019-09-12","close":13.64},{"date":"2019-09-13","close":13.528},{"date":"2019-09-16","close":13.61},{"date":"2019-09-17","close":13.64},{"date":"2019-09-18","close":13.43},{"date":"2019-09-19","close":13.461},{"date":"2019-09-20","close":13.476},{"date":"2019-09-23","close":13.36},{"date":"2019-09-24","close":12.94},{"date":"2019-09-25","close":12.94},{"date":"2019-09-26","close":12.521},{"date":"2019-09-27","close":12.418},{"date":"2019-09-30","close":12.505},{"date":"2019-10-01","close":12.084},{"date":"2019-10-02","close":12.05},{"date":"2019-10-03","close":12.1},{"date":"2019-10-04","close":12.541},{"date":"2019-10-07","close":12.541},{"date":"2019-10-08","close":12.541},{"date":"2019-10-09","close":12.117},{"date":"2019-10-10","close":12.28},{"date":"2019-10-11","close":12.448},{"date":"2019-10-14","close":12.45},{"date":"2019-10-15","close":12.718},{"date":"2019-10-16","close":12.684},{"date":"2019-10-17","close":12.684},{"date":"2019-10-18","close":12.674},{"date":"2019-10-21","close":12.895},{"date":"2019-10-22","close":13.1},{"date":"2019-10-23","close":13.15},{"date":"2019-10-24","close":12.978},{"date":"2019-10-25","close":13.16},{"date":"2019-10-28","close":13.341},{"date":"2019-10-29","close":13.304},{"date":"2019-10-30","close":13.28},{"date":"2019-10-31","close":13.212},{"date":"2019-11-01","close":13.54},{"date":"2019-11-04","close":13.483},{"date":"2019-11-05","close":13.483},{"date":"2019-11-06","close":13.483},{"date":"2019-11-07","close":13.37},{"date":"2019-11-08","close":13.51},{"date":"2019-11-11","close":13.45},{"date":"2019-11-12","close":13.562},{"date":"2019-11-13","close":13.804},{"date":"2019-11-14","close":13.715},{"date":"2019-11-15","close":13.929},{"date":"2019-11-18","close":13.953},{"date":"2019-11-19","close":14.465},{"date":"2019-11-20","close":14.475},{"date":"2019-11-21","close":14.44},{"date":"2019-11-22","close":14.55},{"date":"2019-11-25","close":15.135},{"date":"2019-11-26","close":15.365},{"date":"2019-11-27","close":15.484},{"date":"2019-11-29","close":15.655},{"date":"2019-12-02","close":15.367},{"date":"2019-12-03","close":16.03},{"date":"2019-12-04","close":16.025},{"date":"2019-12-05","close":15.978},{"date":"2019-12-06","close":16.214},{"date":"2019-12-09","close":15.874},{"date":"2019-12-10","close":16.09},{"date":"2019-12-11","close":15.849},{"date":"2019-12-12","close":15.946},{"date":"2019-12-13","close":16.205},{"date":"2019-12-16","close":16.308},{"date":"2019-12-17","close":16.18},{"date":"2019-12-18","close":16.07},{"date":"2019-12-19","close":16.123},{"date":"2019-12-20","close":16.007},{"date":"2019-12-23","close":16.193},{"date":"2019-12-24","close":16.361},{"date":"2019-12-26","close":16.051},{"date":"2019-12-27","close":15.888},{"date":"2019-12-30","close":15.56},{"date":"2019-12-31","close":15.61},{"date":"2020-01-02","close":15.54},{"date":"2020-01-03","close":15.425},{"date":"2020-01-06","close":15.436},{"date":"2020-01-07","close":15.565},{"date":"2020-01-08","close":15.719},{"date":"2020-01-09","close":15.829},{"date":"2020-01-10","close":16.009},{"date":"2020-01-13","close":15.707},{"date":"2020-01-14","close":16.016},{"date":"2020-01-15","close":16.13},{"date":"2020-01-16","close":16.351},{"date":"2020-01-17","close":16.285},{"date":"2020-01-21","close":15.831},{"date":"2020-01-22","close":15.715},{"date":"2020-01-23","close":15.45},{"date":"2020-01-24","close":15.201},{"date":"2020-01-27","close":14.97},{"date":"2020-01-28","close":15.096},{"date":"2020-01-29","close":15.167},{"date":"2020-01-30","close":14.8254},{"date":"2020-01-31","close":14.525},{"date":"2020-02-03","close":14.845},{"date":"2020-02-04","close":15.306},{"date":"2020-02-05","close":15.501},{"date":"2020-02-06","close":15.53},{"date":"2020-02-07","close":15.313},{"date":"2020-02-10","close":15.71},{"date":"2020-02-11","close":15.78},{"date":"2020-02-12","close":16.035},{"date":"2020-02-13","close":15.9},{"date":"2020-02-14","close":15.966},{"date":"2020-02-18","close":15.917},{"date":"2020-02-19","close":15.97},{"date":"2020-02-20","close":15.829},{"date":"2020-02-21","close":15.645},{"date":"2020-02-24","close":14.99},{"date":"2020-02-25","close":14.438},{"date":"2020-02-26","close":14.478},{"date":"2020-02-27","close":14.141},{"date":"2020-02-28","close":14.376},{"date":"2020-03-02","close":14.704},{"date":"2020-03-03","close":14.497},{"date":"2020-03-04","close":15.108},{"date":"2020-03-05","close":14.98},{"date":"2020-03-06","close":14.551},{"date":"2020-03-09","close":13.535},{"date":"2020-03-10","close":13.787},{"date":"2020-03-11","close":12.958},{"date":"2020-03-12","close":11.516},{"date":"2020-03-13","close":12.052},{"date":"2020-03-16","close":10.933},{"date":"2020-03-17","close":11.033},{"date":"2020-03-18","close":10.576},{"date":"2020-03-19","close":11.4},{"date":"2020-03-20","close":11.36},{"date":"2020-03-23","close":11.218},{"date":"2020-03-24","close":11.995},{"date":"2020-03-25","close":12.165},{"date":"2020-03-26","close":12.72},{"date":"2020-03-27","close":12.38},{"date":"2020-03-30","close":12.576},{"date":"2020-03-31","close":12.46},{"date":"2020-04-01","close":12.009},{"date":"2020-04-02","close":12.445},{"date":"2020-04-03","close":12.23},{"date":"2020-04-06","close":12.941},{"date":"2020-04-07","close":12.813},{"date":"2020-04-08","close":13.138},{"date":"2020-04-09","close":13.355},{"date":"2020-04-13","close":13.373},{"date":"2020-04-14","close":13.95},{"date":"2020-04-15","close":13.585},{"date":"2020-04-16","close":13.889},{"date":"2020-04-17","close":14.403},{"date":"2020-04-20","close":14.811},{"date":"2020-04-21","close":14.43},{"date":"2020-04-22","close":14.666},{"date":"2020-04-23","close":14.76},{"date":"2020-04-24","close":15.081},{"date":"2020-04-27","close":15.345},{"date":"2020-04-28","close":14.83},{"date":"2020-04-29","close":14.89},{"date":"2020-04-30","close":14.527},{"date":"2020-05-01","close":14.04},{"date":"2020-05-04","close":14.597},{"date":"2020-05-05","close":15.02},{"date":"2020-05-06","close":15.08},{"date":"2020-05-07","close":15.1},{"date":"2020-05-08","close":15.171},{"date":"2020-05-11","close":15.95},{"date":"2020-05-12","close":15.723},{"date":"2020-05-13","close":15.26},{"date":"2020-05-14","close":15.29},{"date":"2020-05-15","close":15.939},{"date":"2020-05-18","close":16.46},{"date":"2020-05-19","close":16.18},{"date":"2020-05-20","close":16.581},{"date":"2020-05-21","close":16.66},{"date":"2020-05-22","close":16.89},{"date":"2020-05-26","close":16.63},{"date":"2020-05-27","close":16.605},{"date":"2020-05-28","close":16.372},{"date":"2020-05-29","close":16.509},{"date":"2020-06-01","close":16.756},{"date":"2020-06-02","close":16.963},{"date":"2020-06-03","close":16.78},{"date":"2020-06-04","close":16.41},{"date":"2020-06-05","close":16.44},{"date":"2020-06-08","close":16.709},{"date":"2020-06-09","close":16.79},{"date":"2020-06-10","close":16.89},{"date":"2020-06-11","close":15.873},{"date":"2020-06-12","close":15.71},{"date":"2020-06-15","close":16.4},{"date":"2020-06-16","close":16.81},{"date":"2020-06-17","close":16.9},{"date":"2020-06-18","close":17.07},{"date":"2020-06-19","close":17.33},{"date":"2020-06-22","close":17.915},{"date":"2020-06-23","close":18.17},{"date":"2020-06-24","close":17.54},{"date":"2020-06-25","close":17.762},{"date":"2020-06-26","close":17.299},{"date":"2020-06-29","close":17.28},{"date":"2020-06-30","close":17.56},{"date":"2020-07-01","close":17.96},{"date":"2020-07-02","close":18.15},{"date":"2020-07-06","close":18.155},{"date":"2020-07-07","close":18.363},{"date":"2020-07-08","close":18.706},{"date":"2020-07-09","close":18.78},{"date":"2020-07-10","close":18.457},{"date":"2020-07-13","close":17.95},{"date":"2020-07-14","close":18.155},{"date":"2020-07-15","close":18.7},{"date":"2020-07-16","close":18.479},{"date":"2020-07-17","close":18.68},{"date":"2020-07-20","close":19.058},{"date":"2020-07-21","close":18.592},{"date":"2020-07-22","close":18.57},{"date":"2020-07-23","close":18.2381},{"date":"2020-07-24","close":17.78},{"date":"2020-07-27","close":18.335},{"date":"2020-07-28","close":17.7309},{"date":"2020-07-29","close":17.5437},{"date":"2020-07-30","close":17.89},{"date":"2020-07-31","close":17.6162},{"date":"2020-08-03","close":18.3653},{"date":"2020-08-04","close":18.2992},{"date":"2020-08-05","close":18.5489},{"date":"2020-08-06","close":18.3352},{"date":"2020-08-07","close":18.17},{"date":"2020-08-10","close":18.33},{"date":"2020-08-11","close":17.8},{"date":"2020-08-12","close":17.9456},{"date":"2020-08-13","close":18.2201},{"date":"2020-08-14","close":17.9259},{"date":"2020-08-17","close":18.6004},{"date":"2020-08-18","close":18.6841},{"date":"2020-08-19","close":18.3092},{"date":"2020-08-20","close":18.0584},{"date":"2020-08-21","close":18.0},{"date":"2020-08-24","close":18.35},{"date":"2020-08-25","close":17.7517},{"date":"2020-08-26","close":17.69},{"date":"2020-08-27","close":17.46},{"date":"2020-08-28","close":17.6},{"date":"2020-08-31","close":17.73},{"date":"2020-09-01","close":17.62},{"date":"2020-09-02","close":17.76},{"date":"2020-09-03","close":16.9738},{"date":"2020-09-04","close":16.5706},{"date":"2020-09-08","close":16.318},{"date":"2020-09-09","close":16.7276},{"date":"2020-09-10","close":16.47},{"date":"2020-09-11","close":16.35},{"date":"2020-09-14","close":17.125},{"date":"2020-09-15","close":17.32},{"date":"2020-09-16","close":17.78},{"date":"2020-09-17","close":17.725},{"date":"2020-09-18","close":17.85},{"date":"2020-09-21","close":17.375},{"date":"2020-09-22","close":17.78},{"date":"2020-09-23","close":17.4052},{"date":"2020-09-24","close":17.3344},{"date":"2020-09-25","close":17.76},{"date":"2020-09-28","close":17.8},{"date":"2020-09-29","close":18.07},{"date":"2020-09-30","close":17.98},{"date":"2020-10-01","close":18.1417},{"date":"2020-10-02","close":17.7865},{"date":"2020-10-05","close":18.6022},{"date":"2020-10-06","close":18.65},{"date":"2020-10-07","close":19.24},{"date":"2020-10-08","close":19.4},{"date":"2020-10-09","close":19.74},{"date":"2020-10-12","close":19.7},{"date":"2020-10-13","close":19.88},{"date":"2020-10-14","close":19.37},{"date":"2020-10-15","close":19.29},{"date":"2020-10-16","close":19.37},{"date":"2020-10-19","close":19.29},{"date":"2020-10-20","close":19.0225},{"date":"2020-10-21","close":18.49},{"date":"2020-10-22","close":18.9489},{"date":"2020-10-23","close":18.88},{"date":"2020-10-26","close":18.8086},{"date":"2020-10-27","close":19.16},{"date":"2020-10-28","close":18.53},{"date":"2020-10-29","close":18.68},{"date":"2020-10-30","close":18.0611},{"date":"2020-11-02","close":18.14},{"date":"2020-11-03","close":18.5766},{"date":"2020-11-04","close":19.54},{"date":"2020-11-05","close":19.73},{"date":"2020-11-06","close":19.48},{"date":"2020-11-09","close":19.5},{"date":"2020-11-10","close":19.41},{"date":"2020-11-11","close":19.9007},{"date":"2020-11-12","close":19.9726},{"date":"2020-11-13","close":20.25},{"date":"2020-11-16","close":20.1576},{"date":"2020-11-17","close":20.3362},{"date":"2020-11-18","close":19.97},{"date":"2020-11-19","close":20.22},{"date":"2020-11-20","close":20.33},{"date":"2020-11-23","close":20.33},{"date":"2020-11-24","close":20.16},{"date":"2020-11-25","close":20.24},{"date":"2020-11-27","close":21.5},{"date":"2020-11-30","close":21.03},{"date":"2020-12-01","close":21.54},{"date":"2020-12-02","close":21.58},{"date":"2020-12-03","close":21.895},{"date":"2020-12-04","close":22.26},{"date":"2020-12-07","close":22.36},{"date":"2020-12-08","close":22.78},{"date":"2020-12-09","close":22.77},{"date":"2020-12-10","close":23.99},{"date":"2020-12-11","close":23.81},{"date":"2020-12-14","close":24.03},{"date":"2020-12-15","close":24.05},{"date":"2020-12-16","close":23.83},{"date":"2020-12-17","close":23.92},{"date":"2020-12-18","close":24.18},{"date":"2020-12-21","close":25.15},{"date":"2020-12-22","close":25.87},{"date":"2020-12-23","close":25.99},{"date":"2020-12-24","close":25.5778},{"date":"2020-12-28","close":25.25},{"date":"2020-12-29","close":24.03},{"date":"2020-12-30","close":24.25},{"date":"2020-12-31","close":23.62},{"date":"2021-01-04","close":23.74},{"date":"2021-01-05","close":24.1453},{"date":"2021-01-06","close":24.61},{"date":"2021-01-07","close":26.14},{"date":"2021-01-08","close":25.91},{"date":"2021-01-11","close":25.27},{"date":"2021-01-12","close":25.4},{"date":"2021-01-13","close":25.44},{"date":"2021-01-14","close":26.32},{"date":"2021-01-15","close":26.31},{"date":"2021-01-19","close":26.74},{"date":"2021-01-20","close":26.82},{"date":"2021-01-21","close":25.92},{"date":"2021-01-22","close":26.31},{"date":"2021-01-25","close":26.29},{"date":"2021-01-26","close":25.13},{"date":"2021-01-27","close":24.57},{"date":"2021-01-28","close":25.07},{"date":"2021-01-29","close":24.8121},{"date":"2021-02-01","close":25.48},{"date":"2021-02-02","close":26.39},{"date":"2021-02-03","close":26.07},{"date":"2021-02-04","close":26.55},{"date":"2021-02-05","close":27.03},{"date":"2021-02-08","close":27.89},{"date":"2021-02-09","close":27.67},{"date":"2021-02-10","close":27.43},{"date":"2021-02-11","close":27.47},{"date":"2021-02-12","close":27.57},{"date":"2021-02-16","close":26.6},{"date":"2021-02-17","close":26.36},{"date":"2021-02-18","close":25.78},{"date":"2021-02-19","close":26.37},{"date":"2021-02-22","close":25.04},{"date":"2021-02-23","close":24.4},{"date":"2021-02-24","close":24.64},{"date":"2021-02-25","close":23.77},{"date":"2021-02-26","close":23.88},{"date":"2021-03-01","close":24.94},{"date":"2021-03-02","close":24.38},{"date":"2021-03-03","close":23.01},{"date":"2021-03-04","close":21.87},{"date":"2021-03-05","close":22.01},{"date":"2021-03-08","close":21.31},{"date":"2021-03-09","close":22.87},{"date":"2021-03-10","close":22.64},{"date":"2021-03-11","close":23.72},{"date":"2021-03-12","close":23.45},{"date":"2021-03-15","close":24.05},{"date":"2021-03-16","close":23.57},{"date":"2021-03-17","close":23.79},{"date":"2021-03-18","close":22.76},{"date":"2021-03-19","close":23.36},{"date":"2021-03-22","close":23.87},{"date":"2021-03-23","close":22.66},{"date":"2021-03-24","close":21.4},{"date":"2021-03-25","close":21.77},{"date":"2021-03-26","close":21.58},{"date":"2021-03-29","close":21.08},{"date":"2021-03-30","close":21.44},{"date":"2021-03-31","close":22.48},{"date":"2021-04-01","close":22.65},{"date":"2021-04-05","close":23.05},{"date":"2021-04-06","close":22.84},{"date":"2021-04-07","close":22.02},{"date":"2021-04-08","close":22.41},{"date":"2021-04-09","close":22.02},{"date":"2021-04-12","close":21.72},{"date":"2021-04-13","close":22.36},{"date":"2021-04-14","close":22.55},{"date":"2021-04-15","close":22.86},{"date":"2021-04-16","close":22.3},{"date":"2021-04-19","close":21.86},{"date":"2021-04-20","close":21.76},{"date":"2021-04-21","close":22.36},{"date":"2021-04-22","close":22.53},{"date":"2021-04-23","close":22.79},{"date":"2021-04-26","close":23.59},{"date":"2021-04-27","close":23.5504},{"date":"2021-04-28","close":23.46},{"date":"2021-04-29","close":22.87},{"date":"2021-04-30","close":22.51},{"date":"2021-05-03","close":21.98},{"date":"2021-05-04","close":21.35},{"date":"2021-05-05","close":21.09},{"date":"2021-05-06","close":20.82},{"date":"2021-05-07","close":21.15},{"date":"2021-05-10","close":20.21},{"date":"2021-05-11","close":20.4},{"date":"2021-05-12","close":19.97},{"date":"2021-05-13","close":19.75},{"date":"2021-05-14","close":20.635},{"date":"2021-05-17","close":20.55},{"date":"2021-05-18","close":20.9014},{"date":"2021-05-19","close":20.59},{"date":"2021-05-20","close":21.22},{"date":"2021-05-21","close":21.02},{"date":"2021-05-24","close":21.1},{"date":"2021-05-25","close":21.05},{"date":"2021-05-26","close":21.41},{"date":"2021-05-27","close":21.59},{"date":"2021-05-28","close":21.5},{"date":"2021-06-01","close":21.46},{"date":"2021-06-02","close":21.37},{"date":"2021-06-03","close":21.17},{"date":"2021-06-04","close":21.28},{"date":"2021-06-07","close":22.13},{"date":"2021-06-08","close":22.3},{"date":"2021-06-09","close":22.56},{"date":"2021-06-10","close":23.13},{"date":"2021-06-11","close":23.16},{"date":"2021-06-14","close":23.35},{"date":"2021-06-15","close":22.83},{"date":"2021-06-16","close":22.7288},{"date":"2021-06-17","close":22.81},{"date":"2021-06-18","close":22.8},{"date":"2021-06-21","close":22.97},{"date":"2021-06-22","close":22.97},{"date":"2021-06-23","close":23.29},{"date":"2021-06-24","close":23.79},{"date":"2021-06-25","close":23.97},{"date":"2021-06-28","close":24.68},{"date":"2021-06-29","close":24.7},{"date":"2021-06-30","close":24.89},{"date":"2021-07-01","close":25.1583},{"date":"2021-07-02","close":24.58},{"date":"2021-07-06","close":24.02},{"date":"2021-07-07","close":23.79},{"date":"2021-07-08","close":23.74},{"date":"2021-07-09","close":24.1},{"date":"2021-07-12","close":23.81},{"date":"2021-07-13","close":23.32},{"date":"2021-07-14","close":22.74},{"date":"2021-07-15","close":22.64},{"date":"2021-07-16","close":22.72},{"date":"2021-07-19","close":22.77},{"date":"2021-07-20","close":23.32},{"date":"2021-07-21","close":23.5584},{"date":"2021-07-22","close":23.42},{"date":"2021-07-23","close":22.98},{"date":"2021-07-26","close":22.36},{"date":"2021-07-27","close":22.13},{"date":"2021-07-28","close":22.8},{"date":"2021-07-29","close":22.85},{"date":"2021-07-30","close":22.93},{"date":"2021-08-02","close":22.84},{"date":"2021-08-03","close":23.01},{"date":"2021-08-04","close":23.48},{"date":"2021-08-05","close":24.46},{"date":"2021-08-06","close":24.09},{"date":"2021-08-09","close":23.83},{"date":"2021-08-10","close":23.61},{"date":"2021-08-11","close":23.26},{"date":"2021-08-12","close":23.3},{"date":"2021-08-13","close":22.98},{"date":"2021-08-16","close":22.62},{"date":"2021-08-17","close":22.66},{"date":"2021-08-18","close":22.32},{"date":"2021-08-19","close":21.99},{"date":"2021-08-20","close":22.42},{"date":"2021-08-23","close":23.26},{"date":"2021-08-24","close":23.64},{"date":"2021-08-25","close":23.79},{"date":"2021-08-26","close":23.484},{"date":"2021-08-27","close":24.06},{"date":"2021-08-30","close":24.02},{"date":"2021-08-31","close":24.12},{"date":"2021-09-01","close":24.56},{"date":"2021-09-02","close":25.03},{"date":"2021-09-03","close":24.82},{"date":"2021-09-07","close":24.29},{"date":"2021-09-08","close":23.96},{"date":"2021-09-09","close":24.03},{"date":"2021-09-10","close":23.94},{"date":"2021-09-13","close":23.51},{"date":"2021-09-14","close":23.36},{"date":"2021-09-15","close":23.46},{"date":"2021-09-16","close":23.48},{"date":"2021-09-17","close":24.22},{"date":"2021-09-20","close":23.25},{"date":"2021-09-21","close":23.6},{"date":"2021-09-22","close":23.68},{"date":"2021-09-23","close":24.0},{"date":"2021-09-24","close":23.38},{"date":"2021-09-27","close":23.22},{"date":"2021-09-28","close":22.29},{"date":"2021-09-29","close":21.89},{"date":"2021-09-30","close":22.14},{"date":"2021-10-01","close":22.07},{"date":"2021-10-04","close":21.25},{"date":"2021-10-05","close":21.51},{"date":"2021-10-06","close":21.4},{"date":"2021-10-07","close":21.78},{"date":"2021-10-08","close":21.09},{"date":"2021-10-11","close":21.03},{"date":"2021-10-12","close":21.33},{"date":"2021-10-13","close":21.245},{"date":"2021-10-14","close":21.6529},{"date":"2021-10-15","close":21.46},{"date":"2021-10-18","close":21.27},{"date":"2021-10-19","close":21.7},{"date":"2021-10-20","close":21.63},{"date":"2021-10-21","close":21.66},{"date":"2021-10-22","close":21.65},{"date":"2021-10-25","close":21.78},{"date":"2021-10-26","close":21.64},{"date":"2021-10-27","close":21.32},{"date":"2021-10-28","close":21.82},{"date":"2021-10-29","close":21.43},{"date":"2021-11-01","close":21.95},{"date":"2021-11-02","close":21.84},{"date":"2021-11-03","close":22.27},{"date":"2021-11-04","close":22.38},{"date":"2021-11-05","close":22.31},{"date":"2021-11-08","close":22.42},{"date":"2021-11-09","close":21.97},{"date":"2021-11-10","close":21.48},{"date":"2021-11-11","close":21.68},{"date":"2021-11-12","close":21.59},{"date":"2021-11-15","close":21.02},{"date":"2021-11-16","close":21.24},{"date":"2021-11-17","close":20.93},{"date":"2021-11-18","close":21.2},{"date":"2021-11-19","close":21.45},{"date":"2021-11-22","close":20.95},{"date":"2021-11-23","close":20.63},{"date":"2021-11-24","close":20.81},{"date":"2021-11-26","close":20.76},{"date":"2021-11-29","close":20.53},{"date":"2021-11-30","close":20.62},{"date":"2021-12-01","close":19.88},{"date":"2021-12-02","close":20.15},{"date":"2021-12-03","close":19.42},{"date":"2021-12-06","close":19.43},{"date":"2021-12-07","close":20.54},{"date":"2021-12-08","close":20.91},{"date":"2021-12-09","close":20.21},{"date":"2021-12-10","close":19.95},{"date":"2021-12-13","close":20.1},{"date":"2021-12-14","close":19.88},{"date":"2021-12-15","close":20.38},{"date":"2021-12-16","close":19.53},{"date":"2021-12-17","close":20.57},{"date":"2021-12-20","close":20.34},{"date":"2021-12-21","close":20.65},{"date":"2021-12-22","close":20.55},{"date":"2021-12-23","close":20.62},{"date":"2021-12-27","close":20.03},{"date":"2021-12-28","close":19.77},{"date":"2021-12-29","close":19.68},{"date":"2021-12-30","close":19.98},{"date":"2021-12-31","close":19.85},{"date":"2022-01-03","close":19.98},{"date":"2022-01-04","close":19.13},{"date":"2022-01-05","close":18.12},{"date":"2022-01-06","close":18.11},{"date":"2022-01-07","close":17.81},{"date":"2022-01-10","close":17.87},{"date":"2022-01-11","close":18.0},{"date":"2022-01-12","close":17.63},{"date":"2022-01-13","close":17.03},{"date":"2022-01-14","close":17.22},{"date":"2022-01-18","close":16.24},{"date":"2022-01-19","close":16.06},{"date":"2022-01-20","close":15.96},{"date":"2022-01-21","close":15.64},{"date":"2022-01-24","close":15.9},{"date":"2022-01-25","close":15.62},{"date":"2022-01-26","close":15.3},{"date":"2022-01-27","close":14.84},{"date":"2022-01-28","close":15.28},{"date":"2022-01-31","close":16.14},{"date":"2022-02-01","close":16.53},{"date":"2022-02-02","close":16.11},{"date":"2022-02-03","close":15.65},{"date":"2022-02-04","close":15.88},{"date":"2022-02-07","close":16.22},{"date":"2022-02-08","close":16.07},{"date":"2022-02-09","close":16.76},{"date":"2022-02-10","close":16.29},{"date":"2022-02-11","close":15.91},{"date":"2022-02-14","close":15.68},{"date":"2022-02-15","close":16.31},{"date":"2022-02-16","close":16.15},{"date":"2022-02-17","close":15.45},{"date":"2022-02-18","close":15.18},{"date":"2022-02-22","close":14.97},{"date":"2022-02-23","close":14.58},{"date":"2022-02-24","close":15.17},{"date":"2022-02-25","close":15.49},{"date":"2022-02-28","close":15.46},{"date":"2022-03-01","close":15.29},{"date":"2022-03-02","close":15.36},{"date":"2022-03-03","close":14.84},{"date":"2022-03-04","close":14.47},{"date":"2022-03-07","close":14.16},{"date":"2022-03-08","close":14.36},{"date":"2022-03-09","close":14.81},{"date":"2022-03-10","close":14.6},{"date":"2022-03-11","close":14.01},{"date":"2022-03-14","close":13.33},{"date":"2022-03-15","close":13.56},{"date":"2022-03-16","close":14.52},{"date":"2022-03-17","close":15.0},{"date":"2022-03-18","close":15.35},{"date":"2022-03-21","close":15.05},{"date":"2022-03-22","close":15.39},{"date":"2022-03-23","close":15.0},{"date":"2022-03-24","close":15.22},{"date":"2022-03-25","close":14.86},{"date":"2022-03-28","close":14.92},{"date":"2022-03-29","close":15.55},{"date":"2022-03-30","close":15.17},{"date":"2022-03-31","close":15.03},{"date":"2022-04-01","close":15.55},{"date":"2022-04-04","close":15.9},{"date":"2022-04-05","close":15.44},{"date":"2022-04-06","close":15.26},{"date":"2022-04-07","close":15.25},{"date":"2022-04-08","close":15.08},{"date":"2022-04-11","close":14.68},{"date":"2022-04-12","close":14.7},{"date":"2022-04-13","close":14.9},{"date":"2022-04-14","close":14.5},{"date":"2022-04-18","close":13.88},{"date":"2022-04-19","close":14.07},{"date":"2022-04-20","close":14.03},{"date":"2022-04-21","close":13.53},{"date":"2022-04-22","close":13.39},{"date":"2022-04-25","close":13.57},{"date":"2022-04-26","close":13.02},{"date":"2022-04-27","close":12.94},{"date":"2022-04-28","close":13.02},{"date":"2022-04-29","close":12.74},{"date":"2022-05-02","close":13.13},{"date":"2022-05-03","close":13.19},{"date":"2022-05-04","close":13.49},{"date":"2022-05-05","close":12.7},{"date":"2022-05-06","close":12.13},{"date":"2022-05-09","close":11.09},{"date":"2022-05-10","close":11.46},{"date":"2022-05-11","close":10.83},{"date":"2022-05-12","close":11.17},{"date":"2022-05-13","close":11.81},{"date":"2022-05-16","close":11.6},{"date":"2022-05-17","close":12.03},{"date":"2022-05-18","close":11.55},{"date":"2022-05-19","close":11.94},{"date":"2022-05-20","close":12.09},{"date":"2022-05-23","close":12.04},{"date":"2022-05-24","close":11.55},{"date":"2022-05-25","close":11.53},{"date":"2022-05-26","close":11.73},{"date":"2022-05-27","close":12.4},{"date":"2022-05-31","close":12.0},{"date":"2022-06-01","close":11.7},{"date":"2022-06-02","close":12.1},{"date":"2022-06-03","close":12.04},{"date":"2022-06-06","close":11.89},{"date":"2022-06-07","close":12.35},{"date":"2022-06-08","close":12.57},{"date":"2022-06-09","close":12.06},{"date":"2022-06-10","close":11.37},{"date":"2022-06-13","close":10.66},{"date":"2022-06-14","close":10.71},{"date":"2022-06-15","close":11.12},{"date":"2022-06-16","close":10.81},{"date":"2022-06-17","close":11.25},{"date":"2022-06-21","close":11.55},{"date":"2022-06-22","close":11.79},{"date":"2022-06-23","close":12.59},{"date":"2022-06-24","close":12.87},{"date":"2022-06-27","close":12.71},{"date":"2022-06-28","close":12.29},{"date":"2022-06-29","close":12.35},{"date":"2022-06-30","close":12.22},{"date":"2022-07-01","close":12.61},{"date":"2022-07-05","close":13.45},{"date":"2022-07-06","close":13.48},{"date":"2022-07-07","close":14.09},{"date":"2022-07-08","close":14.09},{"date":"2022-07-11","close":13.57},{"date":"2022-07-12","close":13.77},{"date":"2022-07-13","close":14.06},{"date":"2022-07-14","close":13.87},{"date":"2022-07-15","close":14.09},{"date":"2022-07-18","close":13.72},{"date":"2022-07-19","close":14.2502},{"date":"2022-07-20","close":14.6},{"date":"2022-07-21","close":14.66},{"date":"2022-07-22","close":14.09},{"date":"2022-07-25","close":14.04},{"date":"2022-07-26","close":13.95},{"date":"2022-07-27","close":14.4},{"date":"2022-07-28","close":14.4},{"date":"2022-07-29","close":14.24},{"date":"2022-08-01","close":13.96},{"date":"2022-08-02","close":14.22},{"date":"2022-08-03","close":14.97},{"date":"2022-08-04","close":15.34},{"date":"2022-08-05","close":15.6},{"date":"2022-08-08","close":15.54},{"date":"2022-08-09","close":15.0},{"date":"2022-08-10","close":16.1},{"date":"2022-08-11","close":15.73},{"date":"2022-08-12","close":16.15},{"date":"2022-08-15","close":16.28},{"date":"2022-08-16","close":15.67},{"date":"2022-08-17","close":15.14},{"date":"2022-08-18","close":14.9},{"date":"2022-08-19","close":14.4},{"date":"2022-08-22","close":14.08},{"date":"2022-08-23","close":14.2849},{"date":"2022-08-24","close":14.82},{"date":"2022-08-25","close":15.03},{"date":"2022-08-26","close":14.15},{"date":"2022-08-29","close":13.91},{"date":"2022-08-30","close":13.79},{"date":"2022-08-31","close":13.83},{"date":"2022-09-01","close":14.01},{"date":"2022-09-02","close":13.63},{"date":"2022-09-06","close":13.34},{"date":"2022-09-07","close":13.93},{"date":"2022-09-08","close":14.318},{"date":"2022-09-09","close":14.51},{"date":"2022-09-12","close":14.6},{"date":"2022-09-13","close":13.73},{"date":"2022-09-14","close":13.91},{"date":"2022-09-15","close":14.185},{"date":"2022-09-16","close":13.64},{"date":"2022-09-19","close":13.47},{"date":"2022-09-20","close":13.38},{"date":"2022-09-21","close":12.91},{"date":"2022-09-22","close":12.57},{"date":"2022-09-23","close":12.2302},{"date":"2022-09-26","close":12.05},{"date":"2022-09-27","close":12.3},{"date":"2022-09-28","close":12.85},{"date":"2022-09-29","close":12.45},{"date":"2022-09-30","close":12.55},{"date":"2022-10-03","close":12.58},{"date":"2022-10-04","close":13.21},{"date":"2022-10-05","close":13.14},{"date":"2022-10-06","close":13.23},{"date":"2022-10-07","close":12.51},{"date":"2022-10-10","close":12.19},{"date":"2022-10-11","close":12.1149},{"date":"2022-10-12","close":12.36},{"date":"2022-10-13","close":12.49},{"date":"2022-10-14","close":12.15},{"date":"2022-10-17","close":12.595},{"date":"2022-10-18","close":12.72},{"date":"2022-10-19","close":12.12},{"date":"2022-10-20","close":12.0769},{"date":"2022-10-21","close":12.48},{"date":"2022-10-24","close":12.27},{"date":"2022-10-25","close":12.76},{"date":"2022-10-26","close":13.17},{"date":"2022-10-27","close":12.82},{"date":"2022-10-28","close":13.33},{"date":"2022-10-31","close":13.15},{"date":"2022-11-01","close":13.27},{"date":"2022-11-02","close":12.97},{"date":"2022-11-03","close":12.87},{"date":"2022-11-04","close":12.71},{"date":"2022-11-07","close":12.52},{"date":"2022-11-08","close":12.68},{"date":"2022-11-09","close":12.21},{"date":"2022-11-10","close":13.28},{"date":"2022-11-11","close":13.81},{"date":"2022-11-14","close":13.56},{"date":"2022-11-15","close":13.72},{"date":"2022-11-16","close":13.42},{"date":"2022-11-17","close":13.11},{"date":"2022-11-18","close":13.02},{"date":"2022-11-21","close":12.84},{"date":"2022-11-22","close":12.94},{"date":"2022-11-23","close":13.03},{"date":"2022-11-25","close":13.04},{"date":"2022-11-28","close":12.88},{"date":"2022-11-29","close":12.78},{"date":"2022-11-30","close":13.5},{"date":"2022-12-01","close":13.51},{"date":"2022-12-02","close":13.7},{"date":"2022-12-05","close":13.21},{"date":"2022-12-06","close":12.93},{"date":"2022-12-07","close":13.0},{"date":"2022-12-08","close":13.22},{"date":"2022-12-09","close":12.92},{"date":"2022-12-12","close":13.18},{"date":"2022-12-13","close":13.44},{"date":"2022-12-14","close":13.45},{"date":"2022-12-15","close":13.0932},{"date":"2022-12-16","close":13.07},{"date":"2022-12-19","close":12.57},{"date":"2022-12-20","close":12.74},{"date":"2022-12-21","close":13.0203},{"date":"2022-12-22","close":12.98},{"date":"2022-12-23","close":12.65},{"date":"2022-12-27","close":12.29},{"date":"2022-12-28","close":12.11},{"date":"2022-12-29","close":12.67},{"date":"2022-12-30","close":12.65},{"date":"2023-01-03","close":12.5191},{"date":"2023-01-04","close":12.8441},{"date":"2023-01-05","close":12.81},{"date":"2023-01-06","close":12.79},{"date":"2023-01-09","close":12.59},{"date":"2023-01-10","close":12.97},{"date":"2023-01-11","close":13.205},{"date":"2023-01-12","close":13.37},{"date":"2023-01-13","close":13.6},{"date":"2023-01-17","close":13.5596},{"date":"2023-01-18","close":13.49},{"date":"2023-01-19","close":13.12},{"date":"2023-01-20","close":13.43},{"date":"2023-01-23","close":13.65},{"date":"2023-01-24","close":13.61},{"date":"2023-01-25","close":13.62},{"date":"2023-01-26","close":13.71},{"date":"2023-01-27","close":13.8298},{"date":"2023-01-30","close":13.36},{"date":"2023-01-31","close":13.58},{"date":"2023-02-01","close":13.8},{"date":"2023-02-02","close":14.18},{"date":"2023-02-03","close":13.88},{"date":"2023-02-06","close":13.61},{"date":"2023-02-07","close":13.78},{"date":"2023-02-08","close":13.3305},{"date":"2023-02-09","close":13.07},{"date":"2023-02-10","close":12.99},{"date":"2023-02-13","close":13.22},{"date":"2023-02-14","close":13.14},{"date":"2023-02-15","close":13.29},{"date":"2023-02-16","close":13.17},{"date":"2023-02-17","close":13.32},{"date":"2023-02-21","close":12.61},{"date":"2023-02-22","close":12.77},{"date":"2023-02-23","close":12.64},{"date":"2023-02-24","close":12.38},{"date":"2023-02-27","close":12.49},{"date":"2023-02-28","close":12.63},{"date":"2023-03-01","close":12.74},{"date":"2023-03-02","close":12.95},{"date":"2023-03-03","close":13.21},{"date":"2023-03-06","close":12.83},{"date":"2023-03-07","close":12.61},{"date":"2023-03-08","close":12.58},{"date":"2023-03-09","close":12.23},{"date":"2023-03-10","close":11.79},{"date":"2023-03-13","close":12.14},{"date":"2023-03-14","close":12.28},{"date":"2023-03-15","close":12.27},{"date":"2023-03-16","close":12.395},{"date":"2023-03-17","close":11.9502},{"date":"2023-03-20","close":11.985},{"date":"2023-03-21","close":12.19},{"date":"2023-03-22","close":11.83},{"date":"2023-03-23","close":11.83},{"date":"2023-03-24","close":11.93},{"date":"2023-03-27","close":11.95},{"date":"2023-03-28","close":11.73},{"date":"2023-03-29","close":12.0018},{"date":"2023-03-30","close":11.92},{"date":"2023-03-31","close":12.32},{"date":"2023-04-03","close":12.285},{"date":"2023-04-04","close":12.1542},{"date":"2023-04-05","close":12.06},{"date":"2023-04-06","close":12.2313},{"date":"2023-04-10","close":12.1339},{"date":"2023-04-11","close":12.1828},{"date":"2023-04-12","close":12.17},{"date":"2023-04-13","close":12.68},{"date":"2023-04-14","close":12.53},{"date":"2023-04-17","close":12.66},{"date":"2023-04-18","close":12.4883},{"date":"2023-04-19","close":12.6596},{"date":"2023-04-20","close":12.39},{"date":"2023-04-21","close":12.55},{"date":"2023-04-24","close":12.4582},{"date":"2023-04-25","close":12.0816},{"date":"2023-04-26","close":11.99},{"date":"2023-04-27","close":12.0426},{"date":"2023-04-28","close":12.26},{"date":"2023-05-01","close":12.38},{"date":"2023-05-02","close":12.1},{"date":"2023-05-03","close":12.43},{"date":"2023-05-04","close":12.6933},{"date":"2023-05-05","close":12.88},{"date":"2023-05-08","close":12.73},{"date":"2023-05-09","close":12.7407},{"date":"2023-05-10","close":12.8506},{"date":"2023-05-11","close":12.735},{"date":"2023-05-12","close":12.5944},{"date":"2023-05-15","close":13.07},{"date":"2023-05-16","close":12.67},{"date":"2023-05-17","close":12.76},{"date":"2023-05-18","close":12.6975},{"date":"2023-05-19","close":12.735},{"date":"2023-05-22","close":13.0},{"date":"2023-05-23","close":13.05},{"date":"2023-05-24","close":12.64},{"date":"2023-05-25","close":12.32},{"date":"2023-05-26","close":12.38},{"date":"2023-05-30","close":12.2},{"date":"2023-05-31","close":12.22},{"date":"2023-06-01","close":12.4},{"date":"2023-06-02","close":12.78},{"date":"2023-06-05","close":12.68},{"date":"2023-06-06","close":12.87},{"date":"2023-06-07","close":12.86},{"date":"2023-06-08","close":12.75},{"date":"2023-06-09","close":12.66},{"date":"2023-06-12","close":12.7559},{"date":"2023-06-13","close":13.02},{"date":"2023-06-14","close":12.74},{"date":"2023-06-15","close":12.9},{"date":"2023-06-16","close":12.76},{"date":"2023-06-20","close":12.69},{"date":"2023-06-21","close":12.4191},{"date":"2023-06-22","close":12.375},{"date":"2023-06-23","close":12.155},{"date":"2023-06-26","close":12.09},{"date":"2023-06-27","close":12.01},{"date":"2023-06-28","close":12.22},{"date":"2023-06-29","close":12.09},{"date":"2023-06-30","close":12.12},{"date":"2023-07-03","close":12.1},{"date":"2023-07-05","close":12.01},{"date":"2023-07-06","close":11.79},{"date":"2023-07-07","close":11.82},{"date":"2023-07-10","close":12.2},{"date":"2023-07-11","close":12.31},{"date":"2023-07-12","close":12.445},{"date":"2023-07-13","close":12.48},{"date":"2023-07-14","close":12.26},{"date":"2023-07-17","close":12.29},{"date":"2023-07-18","close":12.32},{"date":"2023-07-19","close":12.4225},{"date":"2023-07-20","close":12.25},{"date":"2023-07-21","close":12.5},{"date":"2023-07-24","close":12.235},{"date":"2023-07-25","close":12.22},{"date":"2023-07-26","close":12.25},{"date":"2023-07-27","close":12.04},{"date":"2023-07-28","close":12.3115},{"date":"2023-07-31","close":12.27},{"date":"2023-08-01","close":12.06},{"date":"2023-08-02","close":11.84},{"date":"2023-08-03","close":11.69},{"date":"2023-08-04","close":11.67},{"date":"2023-08-07","close":11.32},{"date":"2023-08-08","close":11.35},{"date":"2023-08-09","close":11.35},{"date":"2023-08-10","close":11.31},{"date":"2023-08-11","close":11.3},{"date":"2023-08-14","close":11.32},{"date":"2023-08-15","close":11.2},{"date":"2023-08-16","close":10.96},{"date":"2023-08-17","close":10.8499},{"date":"2023-08-18","close":10.8},{"date":"2023-08-21","close":10.99},{"date":"2023-08-22","close":11.0},{"date":"2023-08-23","close":11.12},{"date":"2023-08-24","close":10.97},{"date":"2023-08-25","close":11.06},{"date":"2023-08-28","close":11.02},{"date":"2023-08-29","close":11.24},{"date":"2023-08-30","close":11.34},{"date":"2023-08-31","close":11.23},{"date":"2023-09-01","close":11.39},{"date":"2023-09-05","close":11.165},{"date":"2023-09-06","close":11.17},{"date":"2023-09-07","close":11.03},{"date":"2023-09-08","close":10.9},{"date":"2023-09-11","close":10.98},{"date":"2023-09-12","close":10.99},{"date":"2023-09-13","close":11.09},{"date":"2023-09-14","close":11.03},{"date":"2023-09-15","close":10.89},{"date":"2023-09-18","close":10.62},{"date":"2023-09-19","close":10.58},{"date":"2023-09-20","close":10.48},{"date":"2023-09-21","close":10.31},{"date":"2023-09-22","close":10.18},{"date":"2023-09-25","close":10.07},{"date":"2023-09-26","close":10.08},{"date":"2023-09-27","close":10.23},{"date":"2023-09-28","close":10.18},{"date":"2023-09-29","close":10.17},{"date":"2023-10-02","close":9.91},{"date":"2023-10-03","close":9.87},{"date":"2023-10-04","close":9.755},{"date":"2023-10-05","close":9.93},{"date":"2023-10-06","close":9.93},{"date":"2023-10-09","close":9.88},{"date":"2023-10-10","close":10.14},{"date":"2023-10-11","close":10.07},{"date":"2023-10-12","close":9.65},{"date":"2023-10-13","close":9.72},{"date":"2023-10-16","close":9.78},{"date":"2023-10-17","close":9.79},{"date":"2023-10-18","close":9.42},{"date":"2023-10-19","close":9.22},{"date":"2023-10-20","close":9.17},{"date":"2023-10-23","close":9.16},{"date":"2023-10-24","close":9.31},{"date":"2023-10-25","close":8.99},{"date":"2023-10-26","close":9.02},{"date":"2023-10-27","close":8.77},{"date":"2023-10-30","close":8.88},{"date":"2023-10-31","close":8.85},{"date":"2023-11-01","close":9.04},{"date":"2023-11-02","close":9.23},{"date":"2023-11-03","close":9.8},{"date":"2023-11-06","close":9.69},{"date":"2023-11-07","close":10.05},{"date":"2023-11-08","close":9.7},{"date":"2023-11-09","close":9.4},{"date":"2023-11-10","close":9.42},{"date":"2023-11-13","close":9.34},{"date":"2023-11-14","close":9.9278},{"date":"2023-11-15","close":10.06},{"date":"2023-11-16","close":9.9354},{"date":"2023-11-17","close":10.32},{"date":"2023-11-20","close":10.54},{"date":"2023-11-21","close":10.3},{"date":"2023-11-22","close":10.4548},{"date":"2023-11-24","close":10.5541},{"date":"2023-11-27","close":10.47},{"date":"2023-11-28","close":10.525},{"date":"2023-11-29","close":10.58},{"date":"2023-11-30","close":10.4157},{"date":"2023-12-01","close":10.7},{"date":"2023-12-04","close":10.81},{"date":"2023-12-05","close":10.65},{"date":"2023-12-06","close":10.73},{"date":"2023-12-07","close":10.8096},{"date":"2023-12-08","close":10.58},{"date":"2023-12-11","close":10.53},{"date":"2023-12-12","close":10.5381},{"date":"2023-12-13","close":11.0969},{"date":"2023-12-14","close":11.5068},{"date":"2023-12-15","close":11.33},{"date":"2023-12-18","close":11.2498},{"date":"2023-12-19","close":11.65},{"date":"2023-12-20","close":11.132},{"date":"2023-12-21","close":11.3738},{"date":"2023-12-22","close":11.6},{"date":"2023-12-26","close":11.75},{"date":"2023-12-27","close":11.7717},{"date":"2023-12-28","close":11.77},{"date":"2023-12-29","close":11.5581},{"date":"2024-01-02","close":11.68},{"date":"2024-01-03","close":11.285},{"date":"2024-01-04","close":11.33},{"date":"2024-01-05","close":11.32},{"date":"2024-01-08","close":11.69},{"date":"2024-01-09","close":11.64},{"date":"2024-01-10","close":11.62},{"date":"2024-01-11","close":11.47},{"date":"2024-01-12","close":11.34},{"date":"2024-01-16","close":11.14},{"date":"2024-01-17","close":10.9421},{"date":"2024-01-18","close":10.87},{"date":"2024-01-19","close":10.85},{"date":"2024-01-22","close":11.05},{"date":"2024-01-23","close":11.11},{"date":"2024-01-24","close":10.94},{"date":"2024-01-25","close":11.02},{"date":"2024-01-26","close":10.89},{"date":"2024-01-29","close":11.23},{"date":"2024-01-30","close":10.98},{"date":"2024-01-31","close":10.75},{"date":"2024-02-01","close":10.95},{"date":"2024-02-02","close":10.79},{"date":"2024-02-05","close":10.8},{"date":"2024-02-06","close":11.18},{"date":"2024-02-07","close":10.99},{"date":"2024-02-08","close":11.1},{"date":"2024-02-09","close":11.21},{"date":"2024-02-12","close":11.51},{"date":"2024-02-13","close":10.89},{"date":"2024-02-14","close":11.25},{"date":"2024-02-15","close":11.44},{"date":"2024-02-16","close":11.43},{"date":"2024-02-20","close":11.26},{"date":"2024-02-21","close":11.27},{"date":"2024-02-22","close":11.46},{"date":"2024-02-23","close":11.46},{"date":"2024-02-26","close":11.7},{"date":"2024-02-27","close":12.23},{"date":"2024-02-28","close":12.22},{"date":"2024-02-29","close":11.98},{"date":"2024-03-01","close":12.29},{"date":"2024-03-04","close":12.07},{"date":"2024-03-05","close":11.89},{"date":"2024-03-06","close":11.95},{"date":"2024-03-07","close":11.92},{"date":"2024-03-08","close":11.91},{"date":"2024-03-11","close":11.84},{"date":"2024-03-12","close":11.62},{"date":"2024-03-13","close":11.76},{"date":"2024-03-14","close":11.37},{"date":"2024-03-15","close":11.47},{"date":"2024-03-18","close":11.35},{"date":"2024-03-19","close":11.39},{"date":"2024-03-20","close":11.45},{"date":"2024-03-21","close":11.46},{"date":"2024-03-22","close":11.32},{"date":"2024-03-25","close":11.29},{"date":"2024-03-26","close":11.2},{"date":"2024-03-27","close":11.43},{"date":"2024-03-28","close":11.38},{"date":"2024-04-01","close":11.36},{"date":"2024-04-02","close":10.95},{"date":"2024-04-03","close":10.9206},{"date":"2024-04-04","close":10.77},{"date":"2024-04-05","close":10.87},{"date":"2024-04-08","close":10.87},{"date":"2024-04-09","close":11.18},{"date":"2024-04-10","close":10.84},{"date":"2024-04-11","close":10.88},{"date":"2024-04-12","close":10.55},{"date":"2024-04-15","close":10.25},{"date":"2024-04-16","close":10.0},{"date":"2024-04-17","close":9.8881},{"date":"2024-04-18","close":9.7805},{"date":"2024-04-19","close":9.68},{"date":"2024-04-22","close":9.89},{"date":"2024-04-23","close":10.0254},{"date":"2024-04-24","close":9.94},{"date":"2024-04-25","close":9.6902},{"date":"2024-04-26","close":9.8},{"date":"2024-04-29","close":10.0},{"date":"2024-04-30","close":9.85},{"date":"2024-05-01","close":10.11},{"date":"2024-05-02","close":10.32},{"date":"2024-05-03","close":10.42},{"date":"2024-05-06","close":10.47},{"date":"2024-05-07","close":10.4},{"date":"2024-05-08","close":10.32},{"date":"2024-05-09","close":10.44},{"date":"2024-05-10","close":10.42},{"date":"2024-05-13","close":10.605},{"date":"2024-05-14","close":10.81},{"date":"2024-05-15","close":10.92},{"date":"2024-05-16","close":10.92},{"date":"2024-05-17","close":10.85},{"date":"2024-05-20","close":10.79},{"date":"2024-05-21","close":10.69},{"date":"2024-05-22","close":10.83},{"date":"2024-05-23","close":10.55},{"date":"2024-05-24","close":10.5554},{"date":"2024-05-28","close":10.32},{"date":"2024-05-29","close":10.14},{"date":"2024-05-30","close":10.21},{"date":"2024-05-31","close":10.15},{"date":"2024-06-03","close":10.29},{"date":"2024-06-04","close":10.2864},{"date":"2024-06-05","close":10.56},{"date":"2024-06-06","close":10.5},{"date":"2024-06-07","close":10.42},{"date":"2024-06-10","close":10.42},{"date":"2024-06-11","close":10.5},{"date":"2024-06-12","close":10.83},{"date":"2024-06-13","close":10.7},{"date":"2024-06-14","close":10.46},{"date":"2024-06-17","close":10.3601},{"date":"2024-06-18","close":10.17},{"date":"2024-06-20","close":10.15},{"date":"2024-06-21","close":10.4},{"date":"2024-06-24","close":10.8},{"date":"2024-06-25","close":10.69},{"date":"2024-06-26","close":10.546},{"date":"2024-06-27","close":10.5168},{"date":"2024-06-28","close":10.44},{"date":"2024-07-01","close":10.41},{"date":"2024-07-02","close":10.32},{"date":"2024-07-03","close":10.3438},{"date":"2024-07-05","close":10.405},{"date":"2024-07-08","close":10.43},{"date":"2024-07-09","close":10.48},{"date":"2024-07-10","close":10.62},{"date":"2024-07-11","close":11.04},{"date":"2024-07-12","close":11.27},{"date":"2024-07-15","close":11.37},{"date":"2024-07-16","close":11.7952},{"date":"2024-07-17","close":11.6},{"date":"2024-07-18","close":11.23},{"date":"2024-07-19","close":11.1877},{"date":"2024-07-22","close":11.46},{"date":"2024-07-23","close":11.5595},{"date":"2024-07-24","close":11.485},{"date":"2024-07-25","close":11.61},{"date":"2024-07-26","close":11.72},{"date":"2024-07-29","close":11.63},{"date":"2024-07-30","close":11.57},{"date":"2024-07-31","close":11.63},{"date":"2024-08-01","close":11.39},{"date":"2024-08-02","close":11.08},{"date":"2024-08-05","close":10.75},{"date":"2024-08-06","close":10.96},{"date":"2024-08-07","close":10.81},{"date":"2024-08-08","close":11.1},{"date":"2024-08-09","close":11.1},{"date":"2024-08-12","close":11.01},{"date":"2024-08-13","close":11.24},{"date":"2024-08-14","close":10.98},{"date":"2024-08-15","close":11.297},{"date":"2024-08-16","close":11.37},{"date":"2024-08-19","close":11.58},{"date":"2024-08-20","close":11.49},{"date":"2024-08-21","close":11.65},{"date":"2024-08-22","close":11.34},{"date":"2024-08-23","close":11.55},{"date":"2024-08-26","close":11.52},{"date":"2024-08-27","close":11.48},{"date":"2024-08-28","close":11.4},{"date":"2024-08-29","close":11.49},{"date":"2024-08-30","close":11.38},{"date":"2024-09-03","close":11.07},{"date":"2024-09-04","close":10.97},{"date":"2024-09-05","close":10.98},{"date":"2024-09-06","close":10.68},{"date":"2024-09-09","close":10.84},{"date":"2024-09-10","close":10.92},{"date":"2024-09-11","close":10.98},{"date":"2024-09-12","close":11.0},{"date":"2024-09-13","close":11.3406},{"date":"2024-09-16","close":11.25},{"date":"2024-09-17","close":11.44},{"date":"2024-09-18","close":11.35},{"date":"2024-09-19","close":11.56},{"date":"2024-09-20","close":11.32},{"date":"2024-09-23","close":11.06},{"date":"2024-09-24","close":11.0559},{"date":"2024-09-25","close":10.86},{"date":"2024-09-26","close":11.02},{"date":"2024-09-27","close":11.149},{"date":"2024-09-30","close":11.25},{"date":"2024-10-01","close":11.12},{"date":"2024-10-02","close":11.1},{"date":"2024-10-03","close":10.86},{"date":"2024-10-04","close":11.02},{"date":"2024-10-07","close":10.88},{"date":"2024-10-08","close":10.9},{"date":"2024-10-09","close":10.7796},{"date":"2024-10-10","close":10.7},{"date":"2024-10-11","close":10.986},{"date":"2024-10-14","close":11.13},{"date":"2024-10-15","close":10.98},{"date":"2024-10-16","close":11.12},{"date":"2024-10-17","close":10.9},{"date":"2024-10-18","close":10.975},{"date":"2024-10-21","close":10.77},{"date":"2024-10-22","close":10.8},{"date":"2024-10-23","close":10.64},{"date":"2024-10-24","close":10.51},{"date":"2024-10-25","close":10.49},{"date":"2024-10-28","close":10.653},{"date":"2024-10-29","close":10.5978},{"date":"2024-10-30","close":10.5773},{"date":"2024-10-31","close":10.38},{"date":"2024-11-01","close":10.49},{"date":"2024-11-04","close":10.62},{"date":"2024-11-05","close":10.69},{"date":"2024-11-06","close":10.79},{"date":"2024-11-07","close":10.86},{"date":"2024-11-08","close":10.77},{"date":"2024-11-11","close":10.89},{"date":"2024-11-12","close":10.57},{"date":"2024-11-13","close":10.6},{"date":"2024-11-14","close":10.2},{"date":"2024-11-15","close":9.65},{"date":"2024-11-18","close":9.62},{"date":"2024-11-19","close":9.76},{"date":"2024-11-20","close":9.82},{"date":"2024-11-21","close":9.83},{"date":"2024-11-22","close":10.08},{"date":"2024-11-25","close":10.36},{"date":"2024-11-26","close":10.56},{"date":"2024-11-27","close":10.83},{"date":"2024-11-29","close":10.84},{"date":"2024-12-02","close":10.98},{"date":"2024-12-03","close":10.7},{"date":"2024-12-04","close":10.69},{"date":"2024-12-05","close":10.47},{"date":"2024-12-06","close":10.72},{"date":"2024-12-09","close":10.79},{"date":"2024-12-10","close":10.7763},{"date":"2024-12-11","close":10.6518},{"date":"2024-12-12","close":10.4399},{"date":"2024-12-13","close":10.27},{"date":"2024-12-16","close":10.3336},{"date":"2024-12-17","close":10.2922},{"date":"2024-12-18","close":9.71},{"date":"2024-12-19","close":9.7},{"date":"2024-12-20","close":9.89},{"date":"2024-12-23","close":9.92},{"date":"2024-12-24","close":9.97},{"date":"2024-12-26","close":9.9779},{"date":"2024-12-27","close":9.835},{"date":"2024-12-30","close":9.67},{"date":"2024-12-31","close":9.71},{"date":"2025-01-02","close":9.8059},{"date":"2025-01-03","close":9.9721},{"date":"2025-01-06","close":10.1272},{"date":"2025-01-07","close":10.1829},{"date":"2025-01-08","close":10.29},{"date":"2025-01-10","close":9.98},{"date":"2025-01-13","close":9.8801},{"date":"2025-01-14","close":9.59},{"date":"2025-01-15","close":9.6632},{"date":"2025-01-16","close":9.6074},{"date":"2025-01-17","close":9.605},{"date":"2025-01-21","close":9.9751},{"date":"2025-01-22","close":10.18},{"date":"2025-01-23","close":10.29},{"date":"2025-01-24","close":10.18},{"date":"2025-01-27","close":10.1},{"date":"2025-01-28","close":10.1333},{"date":"2025-01-29","close":10.0},{"date":"2025-01-30","close":10.2074},{"date":"2025-01-31","close":10.18},{"date":"2025-02-03","close":9.9782},{"date":"2025-02-04","close":9.975},{"date":"2025-02-05","close":10.25},{"date":"2025-02-06","close":10.0813},{"date":"2025-02-07","close":9.827},{"date":"2025-02-10","close":9.64},{"date":"2025-02-11","close":9.46},{"date":"2025-02-12","close":9.5777},{"date":"2025-02-13","close":9.6853},{"date":"2025-02-14","close":9.9097},{"date":"2025-02-18","close":10.0147},{"date":"2025-02-19","close":10.1703},{"date":"2025-02-20","close":10.0432},{"date":"2025-02-21","close":9.83},{"date":"2025-02-24","close":9.68},{"date":"2025-02-25","close":9.385},{"date":"2025-02-26","close":9.43},{"date":"2025-02-27","close":9.1593},{"date":"2025-02-28","close":9.23},{"date":"2025-03-03","close":8.88},{"date":"2025-03-04","close":8.86},{"date":"2025-03-05","close":9.11},{"date":"2025-03-06","close":9.0656},{"date":"2025-03-07","close":9.1419},{"date":"2025-03-10","close":8.77},{"date":"2025-03-11","close":8.8046},{"date":"2025-03-12","close":8.965},{"date":"2025-03-13","close":8.74},{"date":"2025-03-14","close":8.8369},{"date":"2025-03-17","close":8.9779},{"date":"2025-03-18","close":8.685},{"date":"2025-03-19","close":8.82},{"date":"2025-03-20","close":8.6684},{"date":"2025-03-21","close":8.71},{"date":"2025-03-24","close":8.92},{"date":"2025-03-25","close":8.6964},{"date":"2025-03-26","close":8.47},{"date":"2025-03-27","close":8.51},{"date":"2025-03-28","close":8.35},{"date":"2025-03-31","close":7.95},{"date":"2025-04-01","close":7.77},{"date":"2025-04-02","close":7.98},{"date":"2025-04-03","close":7.68},{"date":"2025-04-04","close":7.29},{"date":"2025-04-07","close":7.24},{"date":"2025-04-08","close":6.97},{"date":"2025-04-09","close":7.65},{"date":"2025-04-10","close":7.2},{"date":"2025-04-11","close":7.56},{"date":"2025-04-14","close":7.76},{"date":"2025-04-15","close":7.7502},{"date":"2025-04-16","close":7.58},{"date":"2025-04-17","close":7.57},{"date":"2025-04-21","close":7.63},{"date":"2025-04-22","close":7.88},{"date":"2025-04-23","close":8.08},{"date":"2025-04-24","close":8.19},{"date":"2025-04-25","close":8.1},{"date":"2025-04-28","close":8.1141},{"date":"2025-04-29","close":8.1},{"date":"2025-04-30","close":8.19},{"date":"2025-05-01","close":8.0731},{"date":"2025-05-02","close":8.2},{"date":"2025-05-05","close":8.2},{"date":"2025-05-06","close":7.54},{"date":"2025-05-07","close":7.4871},{"date":"2025-05-08","close":7.68},{"date":"2025-05-09","close":7.5035},{"date":"2025-05-12","close":7.81},{"date":"2025-05-13","close":7.71},{"date":"2025-05-14","close":7.4287},{"date":"2025-05-15","close":7.525},{"date":"2025-05-16","close":7.73},{"date":"2025-05-19","close":7.82},{"date":"2025-05-20","close":7.98},{"date":"2025-05-21","close":7.68},{"date":"2025-05-22","close":7.71},{"date":"2025-05-23","close":7.7},{"date":"2025-05-27","close":7.76},{"date":"2025-05-28","close":7.725},{"date":"2025-05-29","close":7.82},{"date":"2025-05-30","close":7.77},{"date":"2025-06-02","close":7.92},{"date":"2025-06-03","close":8.055},{"date":"2025-06-04","close":8.14},{"date":"2025-06-05","close":8.1109},{"date":"2025-06-06","close":8.36},{"date":"2025-06-09","close":8.4},{"date":"2025-06-10","close":8.495},{"date":"2025-06-11","close":8.43},{"date":"2025-06-12","close":8.4274},{"date":"2025-06-13","close":8.3},{"date":"2025-06-16","close":8.24},{"date":"2025-06-17","close":8.18},{"date":"2025-06-18","close":8.24},{"date":"2025-06-20","close":8.16},{"date":"2025-06-23","close":8.18},{"date":"2025-06-24","close":8.39},{"date":"2025-06-25","close":8.36},{"date":"2025-06-26","close":8.4052},{"date":"2025-06-27","close":8.4},{"date":"2025-06-30","close":8.43},{"date":"2025-07-01","close":8.48},{"date":"2025-07-02","close":8.73},{"date":"2025-07-03","close":8.73},{"date":"2025-07-07","close":8.56},{"date":"2025-07-08","close":8.7885},{"date":"2025-07-09","close":9.03},{"date":"2025-07-10","close":9.02},{"date":"2025-07-11","close":8.85},{"date":"2025-07-14","close":8.84},{"date":"2025-07-15","close":8.56},{"date":"2025-07-16","close":8.685},{"date":"2025-07-17","close":8.721},{"date":"2025-07-18","close":8.635},{"date":"2025-07-21","close":8.5748},{"date":"2025-07-22","close":8.8341},{"date":"2025-07-23","close":9.08},{"date":"2025-07-24","close":9.02},{"date":"2025-07-25","close":9.0404},{"date":"2025-07-28","close":8.955},{"date":"2025-07-29","close":8.85},{"date":"2025-07-30","close":8.8698},{"date":"2025-07-31","close":8.6714},{"date":"2025-08-01","close":8.6306},{"date":"2025-08-04","close":8.8341},{"date":"2025-08-05","close":8.75},{"date":"2025-08-06","close":8.715},{"date":"2025-08-07","close":8.711},{"date":"2025-08-08","close":8.7145},{"date":"2025-08-11","close":8.7269},{"date":"2025-08-12","close":8.9},{"date":"2025-08-13","close":9.1994},{"date":"2025-08-14","close":9.187},{"date":"2025-08-15","close":9.305},{"date":"2025-08-18","close":9.25},{"date":"2025-08-19","close":9.12},{"date":"2025-08-20","close":9.0997},{"date":"2025-08-21","close":9.1405},{"date":"2025-08-22","close":9.346},{"date":"2025-08-25","close":9.17},{"date":"2025-08-26","close":9.22},{"date":"2025-08-27","close":9.2295},{"date":"2025-08-28","close":9.21},{"date":"2025-08-29","close":9.1846},{"date":"2025-09-02","close":36.4998},{"date":"2025-09-03","close":36.5977},{"date":"2025-09-04","close":36.572},{"date":"2025-09-05","close":37.4659},{"date":"2025-09-08","close":36.7903},{"date":"2025-09-09","close":36.7748},{"date":"2025-09-10","close":35.9866},{"date":"2025-09-11","close":36.6611},{"date":"2025-09-12","close":35.9496},{"date":"2025-09-15","close":35.8091},{"date":"2025-09-16","close":36.4721},{"date":"2025-09-17","close":36.2479},{"date":"2025-09-18","close":37.4154},{"date":"2025-09-19","close":37.0386},{"date":"2025-09-22","close":37.5647},{"date":"2025-09-23","close":36.9561},{"date":"2025-09-24","close":37.3398},{"date":"2025-09-25","close":36.8347},{"date":"2025-09-26","close":37.3491},{"date":"2025-09-29","close":37.8066},{"date":"2025-09-30","close":38.2968},{"date":"2025-10-01","close":39.328},{"date":"2025-10-02","close":39.9467},{"date":"2025-10-03","close":40.3835},{"date":"2025-10-06","close":40.5004},{"date":"2025-10-07","close":40.248},{"date":"2025-10-08","close":41.4995},{"date":"2025-10-09","close":41.4797},{"date":"2025-10-10","close":40.4236},{"date":"2025-10-13","close":40.4541},{"date":"2025-10-14","close":40.4957},{"date":"2025-10-15","close":41.7855},{"date":"2025-10-16","close":42.4098},{"date":"2025-10-17","close":42.1225},{"date":"2025-10-20","close":43.9255},{"date":"2025-10-21","close":43.5861},{"date":"2025-10-22","close":42.3698},{"date":"2025-10-23","close":42.7862},{"date":"2025-10-24","close":43.1021},{"date":"2025-10-27","close":43.9255},{"date":"2025-10-28","close":43.7283},{"date":"2025-10-29","close":43.1662},{"date":"2025-10-30","close":43.8466},{"date":"2025-10-31","close":44.8082},{"date":"2025-11-03","close":43.2787},{"date":"2025-11-04","close":42.0863},{"date":"2025-11-05","close":42.5542},{"date":"2025-11-06","close":42.247},{"date":"2025-11-07","close":41.9991},{"date":"2025-11-10","close":42.4714},{"date":"2025-11-11","close":43.4916},{"date":"2025-11-12","close":43.4593},{"date":"2025-11-13","close":42.5536},{"date":"2025-11-14","close":42.604},{"date":"2025-11-17","close":42.5794},{"date":"2025-11-18","close":42.4537},{"date":"2025-11-19","close":41.9531},{"date":"2025-11-20","close":41.6139},{"date":"2025-11-21","close":43.0281},{"date":"2025-11-24","close":44.3131},{"date":"2025-11-25","close":45.1682},{"date":"2025-11-26","close":45.6594},{"date":"2025-11-28","close":45.7419},{"date":"2025-12-01","close":44.6169},{"date":"2025-12-02","close":44.5101},{"date":"2025-12-03","close":45.9003},{"date":"2025-12-04","close":46.3233},{"date":"2025-12-05","close":46.2319},{"date":"2025-12-08","close":46.9643},{"date":"2025-12-09","close":46.493},{"date":"2025-12-10","close":46.7584},{"date":"2025-12-11","close":46.5226},{"date":"2025-12-12","close":46.1722},{"date":"2025-12-15","close":46.1355},{"date":"2025-12-16","close":45.5951},{"date":"2025-12-17","close":44.9957},{"date":"2025-12-18","close":45.1328},{"date":"2025-12-19","close":46.4502},{"date":"2025-12-22","close":47.3181},{"date":"2025-12-23","close":46.82},{"date":"2025-12-24","close":46.9885},{"date":"2025-12-26","close":46.5526},{"date":"2025-12-29","close":46.0261},{"date":"2025-12-30","close":45.5638},{"date":"2025-12-31","close":45.4102},{"date":"2026-01-02","close":45.6194},{"date":"2026-01-05","close":45.8522},{"date":"2026-01-06","close":47.7816},{"date":"2026-01-07","close":48.6307},{"date":"2026-01-08","close":47.4519},{"date":"2026-01-09","close":47.3163},{"date":"2026-01-12","close":47.322},{"date":"2026-01-13","close":47.755},{"date":"2026-01-14","close":48.324},{"date":"2026-01-15","close":47.7993},{"date":"2026-01-16","close":47.7616},{"date":"2026-01-20","close":48.351},{"date":"2026-01-21","close":49.7096},{"date":"2026-01-22","close":50.5368},{"date":"2026-01-23","close":49.4506},{"date":"2026-01-26","close":49.2591},{"date":"2026-01-27","close":49.1261},{"date":"2026-01-28","close":48.0713},{"date":"2026-01-29","close":48.3865},{"date":"2026-01-30","close":47.6397},{"date":"2026-02-02","close":47.8781},{"date":"2026-02-03","close":47.4605},{"date":"2026-02-04","close":46.744},{"date":"2026-02-05","close":45.0575},{"date":"2026-02-06","close":46.0833},{"date":"2026-02-09","close":46.1482},{"date":"2026-02-10","close":46.2919},{"date":"2026-02-11","close":46.1119},{"date":"2026-02-12","close":45.365},{"date":"2026-02-13","close":45.765},{"date":"2026-02-17","close":46.27},{"date":"2026-02-18","close":46.9011},{"date":"2026-02-19","close":47.2069},{"date":"2026-02-20","close":46.8356},{"date":"2026-02-23","close":46.7776},{"date":"2026-02-24","close":47.4583},{"date":"2026-02-25","close":47.3875},{"date":"2026-02-26","close":47.7586},{"date":"2026-02-27","close":47.6167},{"date":"2026-03-02","close":47.0738},{"date":"2026-03-03","close":45.8627},{"date":"2026-03-04","close":47.019},{"date":"2026-03-05","close":45.724},{"date":"2026-03-06","close":45.1568},{"date":"2026-03-09","close":46.1592},{"date":"2026-03-10","close":45.2877},{"date":"2026-03-11","close":44.9544},{"date":"2026-03-12","close":43.5659},{"date":"2026-03-13","close":43.2003},{"date":"2026-03-16","close":43.6291},{"date":"2026-03-17","close":43.9246},{"date":"2026-03-18","close":42.9365},{"date":"2026-03-19","close":43.3261},{"date":"2026-03-20","close":42.453},{"date":"2026-03-23","close":42.7342},{"date":"2026-03-24","close":42.4895},{"date":"2026-03-25","close":43.9291},{"date":"2026-03-26","close":43.2799},{"date":"2026-03-27","close":41.4553},{"date":"2026-03-30","close":41.3539},{"date":"2026-03-31","close":43.7004},{"date":"2026-04-01","close":44.1453},{"date":"2026-04-02","close":44.1466},{"date":"2026-04-06","close":44.0057},{"date":"2026-04-07","close":43.9612},{"date":"2026-04-08","close":44.9849},{"date":"2026-04-09","close":44.5842},{"date":"2026-04-10","close":43.8556},{"date":"2026-04-13","close":44.7595},{"date":"2026-04-14","close":46.3928},{"date":"2026-04-15","close":46.8525},{"date":"2026-04-16","close":46.1632},{"date":"2026-04-17","close":47.2421},{"date":"2026-04-20","close":47.5727},{"date":"2026-04-21","close":47.2146},{"date":"2026-04-22","close":47.4641},{"date":"2026-04-23","close":46.1134},{"date":"2026-04-24","close":45.9235},{"date":"2026-04-27","close":45.4999},{"date":"2026-04-28","close":44.8235},{"date":"2026-04-29","close":43.9009},{"date":"2026-04-30","close":45.2948},{"date":"2026-05-01","close":45.371},{"date":"2026-05-04","close":46.2672},{"date":"2026-05-05","close":45.5039},{"date":"2026-05-06","close":46.9368},{"date":"2026-05-07","close":46.3104},{"date":"2026-05-08","close":46.343},{"date":"2026-05-11","close":46.2173},{"date":"2026-05-12","close":46.7386},{"date":"2026-05-13","close":46.1033},{"date":"2026-05-14","close":45.5438},{"date":"2026-05-15","close":44.2697},{"date":"2026-05-18","close":43.9642},{"date":"2026-05-19","close":43.8547},{"date":"2026-05-20","close":45.478},{"date":"2026-05-21","close":46.3172},{"date":"2026-05-22","close":46.4931},{"date":"2026-05-26","close":46.9696},{"date":"2026-05-27","close":47.9114},{"date":"2026-05-28","close":49.4624},{"date":"2026-05-29","close":49.6322},{"date":"2026-06-01","close":48.4809},{"date":"2026-06-02","close":48.0034},{"date":"2026-06-03","close":48.9581},{"date":"2026-06-04","close":50.6587},{"date":"2026-06-05","close":48.5152},{"date":"2026-06-08","close":47.7316},{"date":"2026-06-09","close":48.8505},{"date":"2026-06-10","close":47.8694},{"date":"2026-06-11","close":49.0803},{"date":"2026-06-12","close":48.9036},{"date":"2026-06-15","close":50.0493},{"date":"2026-06-16","close":49.9597},{"date":"2026-06-17","close":51.2481},{"date":"2026-06-18","close":52.0175},{"date":"2026-06-22","close":51.7076},{"date":"2026-06-23","close":52.1754},{"date":"2026-06-24","close":53.7248},{"date":"2026-06-25","close":54.8997},{"date":"2026-06-26","close":56.214},{"date":"2026-06-29","close":57.12},{"date":"2026-06-30","close":56.834},{"date":"2026-07-01","close":57.78},{"date":"2026-07-02","close":58.4},{"date":"2026-07-06","close":58.8272},{"date":"2026-07-07","close":58.3165},{"date":"2026-07-08","close":57.3441},{"date":"2026-07-09","close":58.5375},{"date":"2026-07-10","close":56.65},{"date":"2026-07-13","close":55.61},{"date":"2026-07-14","close":55.7649},{"date":"2026-07-15","close":55.9932},{"date":"2026-07-16","close":55.1038},{"date":"2026-07-17","close":54.9209},{"date":"2026-07-20","close":53.574},{"date":"2026-07-21","close":54.855},{"date":"2026-07-22","close":54.7046},{"date":"2026-07-23","close":54.9},{"date":"2026-07-24","close":53.9873},{"date":"2026-07-27","close":53.6914},{"date":"2026-07-28","close":53.9006},{"date":"2026-07-29","close":53.7213},{"date":"2026-07-30","close":55.3939},{"date":"2026-07-31","close":54.17},{"date":"2026-08-03","close":54.8915},{"date":"2026-08-04","close":55.8125},{"date":"2026-08-05","close":56.3228},{"date":"2026-08-06","close":55.7053},{"date":"2026-08-07","close":58.1737},{"date":"2026-08-10","close":59.76},{"date":"2026-08-11","close":59.6837},{"date":"2026-08-12","close":59.53},{"date":"2026-08-13","close":59.0605},{"date":"2026-08-14","close":58.31},{"date":"2026-08-17","close":59.09},{"date":"2026-08-18","close":58.5093},{"date":"2026-08-19","close":66.4758},{"date":"2026-08-20","close":64.9029},{"date":"2026-08-21","close":66.77},{"date":"2026-08-24","close":65.127},{"date":"2026-08-25","close":67.8526},{"date":"2026-08-26","close":67.3501},{"date":"2026-08-27","close":67.24},{"date":"2026-08-28","close":64.8066},{"date":"2026-08-31","close":64.4209},{"date":"2026-09-01","close":64.76},{"date":"2026-09-02","close":65.68},{"date":"2026-09-03","close":64.97},{"date":"2026-09-04","close":64.26},{"date":"2026-09-08","close":63.4409},{"date":"2026-09-09","close":62.7532},{"date":"2026-09-10","close":61.97},{"date":"2026-09-11","close":62.2188},{"date":"2026-09-14","close":63.5689},{"date":"2026-09-15","close":63.6523},{"date":"2026-09-16","close":63.58},{"date":"2026-09-17","close":66.92},{"date":"2026-09-18","close":66.398},{"date":"2026-09-21","close":67.604},{"date":"2026-09-22","close":69.2821},{"date":"2026-09-23","close":67.7594},{"date":"2026-09-24","close":70.2494},{"date":"2026-09-25","close":70.2058},{"date":"2026-09-28","close":70.3026},{"date":"2026-09-29","close":70.3518},{"date":"2026-09-30","close":70.48},{"date":"2026-10-01","close":68.78},{"date":"2026-10-02","close":69.621},{"date":"2026-10-05","close":72.3},{"date":"2026-10-06","close":67.6},{"date":"2026-10-07","close":66.85},{"date":"2026-10-08","close":65.83},{"date":"2026-10-09","close":68.75},{"date":"2026-10-12","close":66.64},{"date":"2026-10-13","close":65.34},{"date":"2026-10-14","close":65.91},{"date":"2026-10-15","close":67.01},{"date":"2026-10-16","close":64.31},{"date":"2026-10-19","close":65.58},{"date":"2026-10-20","close":67.65},{"date":"2026-10-21","close":68.72},{"date":"2026-10-22","close":66.01}],"chart_data":[{"date":"2024-10-23","open":10.76,"high":10.79,"low":10.57,"close":10.64,"volume":30652,"rsi_14":44.3,"sma_20":10.95,"sma_60":11.12,"sma_120":10.92},{"date":"2024-10-24","open":10.64,"high":10.65,"low":10.5,"close":10.51,"volume":25585,"rsi_14":36.58,"sma_20":10.93,"sma_60":11.1,"sma_120":10.92},{"date":"2024-10-25","open":10.58,"high":10.63,"low":10.49,"close":10.49,"volume":23481,"rsi_14":39.04,"sma_20":10.9,"sma_60":11.09,"sma_120":10.92},{"date":"2024-10-28","open":10.56,"high":10.73,"low":10.56,"close":10.65,"volume":18786,"rsi_14":43.58,"sma_20":10.87,"sma_60":11.08,"sma_120":10.93},{"date":"2024-10-29","open":10.63,"high":10.63,"low":10.55,"close":10.6,"volume":17353,"rsi_14":45.11,"sma_20":10.84,"sma_60":11.08,"sma_120":10.93},{"date":"2024-10-30","open":10.56,"high":10.7,"low":10.56,"close":10.58,"volume":31581,"rsi_14":46.59,"sma_20":10.81,"sma_60":11.07,"sma_120":10.93},{"date":"2024-10-31","open":10.53,"high":10.55,"low":10.38,"close":10.38,"volume":39010,"rsi_14":32.28,"sma_20":10.79,"sma_60":11.07,"sma_120":10.93},{"date":"2024-11-01","open":10.42,"high":10.51,"low":10.37,"close":10.49,"volume":28818,"rsi_14":30.91,"sma_20":10.76,"sma_60":11.06,"sma_120":10.93},{"date":"2024-11-04","open":10.51,"high":10.65,"low":10.39,"close":10.62,"volume":39416,"rsi_14":39.13,"sma_20":10.75,"sma_60":11.05,"sma_120":10.93},{"date":"2024-11-05","open":10.56,"high":10.71,"low":10.47,"close":10.69,"volume":38999,"rsi_14":36.44,"sma_20":10.74,"sma_60":11.04,"sma_120":10.92},{"date":"2024-11-06","open":10.93,"high":10.93,"low":10.68,"close":10.79,"volume":41188,"rsi_14":46.25,"sma_20":10.74,"sma_60":11.03,"sma_120":10.92},{"date":"2024-11-07","open":10.92,"high":11.01,"low":10.8,"close":10.86,"volume":24401,"rsi_14":46.06,"sma_20":10.75,"sma_60":11.03,"sma_120":10.92},{"date":"2024-11-08","open":10.84,"high":10.84,"low":10.69,"close":10.77,"volume":32216,"rsi_14":50.0,"sma_20":10.74,"sma_60":11.02,"sma_120":10.92},{"date":"2024-11-11","open":10.87,"high":11.09,"low":10.87,"close":10.89,"volume":39506,"rsi_14":53.13,"sma_20":10.73,"sma_60":11.02,"sma_120":10.93},{"date":"2024-11-12","open":10.81,"high":10.83,"low":10.53,"close":10.57,"volume":32481,"rsi_14":47.81,"sma_20":10.7,"sma_60":11.0,"sma_120":10.92},{"date":"2024-11-13","open":10.68,"high":10.84,"low":10.6,"close":10.6,"volume":61563,"rsi_14":53.01,"sma_20":10.68,"sma_60":10.98,"sma_120":10.92},{"date":"2024-11-14","open":10.62,"high":10.65,"low":10.2,"close":10.2,"volume":28123,"rsi_14":42.27,"sma_20":10.64,"sma_60":10.96,"sma_120":10.92},{"date":"2024-11-15","open":10.2,"high":10.2,"low":9.65,"close":9.65,"volume":81908,"rsi_14":27.84,"sma_20":10.58,"sma_60":10.93,"sma_120":10.91},{"date":"2024-11-18","open":9.74,"high":9.74,"low":9.55,"close":9.62,"volume":48299,"rsi_14":28.15,"sma_20":10.52,"sma_60":10.9,"sma_120":10.91},{"date":"2024-11-19","open":9.57,"high":9.76,"low":9.52,"close":9.76,"volume":102768,"rsi_14":32.66,"sma_20":10.47,"sma_60":10.87,"sma_120":10.91},{"date":"2024-11-20","open":9.76,"high":9.83,"low":9.65,"close":9.82,"volume":60277,"rsi_14":37.39,"sma_20":10.43,"sma_60":10.84,"sma_120":10.9},{"date":"2024-11-21","open":9.74,"high":9.93,"low":9.69,"close":9.83,"volume":47855,"rsi_14":34.43,"sma_20":10.39,"sma_60":10.82,"sma_120":10.9},{"date":"2024-11-22","open":9.86,"high":10.09,"low":9.81,"close":10.08,"volume":38330,"rsi_14":37.95,"sma_20":10.37,"sma_60":10.79,"sma_120":10.9},{"date":"2024-11-25","open":10.25,"high":10.42,"low":10.25,"close":10.36,"volume":49109,"rsi_14":43.27,"sma_20":10.36,"sma_60":10.78,"sma_120":10.9},{"date":"2024-11-26","open":10.45,"high":10.56,"low":10.41,"close":10.56,"volume":95300,"rsi_14":45.49,"sma_20":10.36,"sma_60":10.77,"sma_120":10.9},{"date":"2024-11-27","open":10.65,"high":10.87,"low":10.65,"close":10.83,"volume":32599,"rsi_14":49.45,"sma_20":10.37,"sma_60":10.77,"sma_120":10.9},{"date":"2024-11-29","open":10.88,"high":10.88,"low":10.79,"close":10.84,"volume":58155,"rsi_14":51.31,"sma_20":10.39,"sma_60":10.76,"sma_120":10.9},{"date":"2024-12-02","open":10.85,"high":11.0,"low":10.8,"close":10.98,"volume":36548,"rsi_14":51.67,"sma_20":10.42,"sma_60":10.77,"sma_120":10.91},{"date":"2024-12-03","open":10.95,"high":10.98,"low":10.68,"close":10.7,"volume":35968,"rsi_14":52.45,"sma_20":10.42,"sma_60":10.77,"sma_120":10.91},{"date":"2024-12-04","open":10.74,"high":10.82,"low":10.62,"close":10.69,"volume":41192,"rsi_14":51.71,"sma_20":10.42,"sma_60":10.76,"sma_120":10.91},{"date":"2024-12-05","open":10.64,"high":10.64,"low":10.46,"close":10.47,"volume":31894,"rsi_14":55.51,"sma_20":10.4,"sma_60":10.75,"sma_120":10.91},{"date":"2024-12-06","open":10.53,"high":10.8,"low":10.53,"close":10.72,"volume":48484,"rsi_14":74.88,"sma_20":10.4,"sma_60":10.75,"sma_120":10.91},{"date":"2024-12-09","open":10.77,"high":10.9,"low":10.75,"close":10.79,"volume":96471,"rsi_14":76.71,"sma_20":10.4,"sma_60":10.74,"sma_120":10.92},{"date":"2024-12-10","open":10.85,"high":10.91,"low":10.75,"close":10.78,"volume":93594,"rsi_14":74.62,"sma_20":10.39,"sma_60":10.73,"sma_120":10.92},{"date":"2024-12-11","open":10.78,"high":10.83,"low":10.62,"close":10.65,"volume":70252,"rsi_14":69.54,"sma_20":10.4,"sma_60":10.72,"sma_120":10.92},{"date":"2024-12-12","open":10.58,"high":10.59,"low":10.41,"close":10.44,"volume":90769,"rsi_14":63.09,"sma_20":10.39,"sma_60":10.7,"sma_120":10.92},{"date":"2024-12-13","open":10.44,"high":10.44,"low":10.19,"close":10.27,"volume":164994,"rsi_14":54.22,"sma_20":10.39,"sma_60":10.68,"sma_120":10.92},{"date":"2024-12-16","open":10.27,"high":10.42,"low":10.25,"close":10.33,"volume":83726,"rsi_14":49.35,"sma_20":10.43,"sma_60":10.67,"sma_120":10.91},{"date":"2024-12-17","open":10.3,"high":10.39,"low":10.22,"close":10.29,"volume":84345,"rsi_14":42.86,"sma_20":10.46,"sma_60":10.65,"sma_120":10.91},{"date":"2024-12-18","open":10.28,"high":10.28,"low":9.69,"close":9.71,"volume":223918,"rsi_14":24.4,"sma_20":10.46,"sma_60":10.63,"sma_120":10.91},{"date":"2024-12-19","open":9.75,"high":9.76,"low":9.6,"close":9.7,"volume":128724,"rsi_14":23.94,"sma_20":10.45,"sma_60":10.61,"sma_120":10.9},{"date":"2024-12-20","open":9.63,"high":9.93,"low":9.63,"close":9.89,"volume":111673,"rsi_14":25.64,"sma_20":10.45,"sma_60":10.59,"sma_120":10.9},{"date":"2024-12-23","open":9.85,"high":9.92,"low":9.78,"close":9.92,"volume":83905,"rsi_14":30.37,"sma_20":10.45,"sma_60":10.57,"sma_120":10.89},{"date":"2024-12-24","open":9.89,"high":9.97,"low":9.8,"close":9.97,"volume":49601,"rsi_14":32.24,"sma_20":10.43,"sma_60":10.55,"sma_120":10.89},{"date":"2024-12-26","open":9.84,"high":10.0,"low":9.83,"close":9.98,"volume":95882,"rsi_14":36.44,"sma_20":10.4,"sma_60":10.53,"sma_120":10.89},{"date":"2024-12-27","open":9.93,"high":10.0,"low":9.79,"close":9.84,"volume":71654,"rsi_14":24.09,"sma_20":10.35,"sma_60":10.51,"sma_120":10.88},{"date":"2024-12-30","open":9.72,"high":9.75,"low":9.6,"close":9.67,"volume":139343,"rsi_14":18.94,"sma_20":10.29,"sma_60":10.49,"sma_120":10.87},{"date":"2024-12-31","open":9.71,"high":9.77,"low":9.6,"close":9.71,"volume":127203,"rsi_14":20.85,"sma_20":10.23,"sma_60":10.47,"sma_120":10.86},{"date":"2025-01-02","open":9.74,"high":9.9,"low":9.73,"close":9.81,"volume":127224,"rsi_14":26.51,"sma_20":10.18,"sma_60":10.45,"sma_120":10.85},{"date":"2025-01-03","open":9.87,"high":10.03,"low":9.86,"close":9.97,"volume":58070,"rsi_14":36.67,"sma_20":10.15,"sma_60":10.43,"sma_120":10.84},{"date":"2025-01-06","open":10.07,"high":10.25,"low":10.02,"close":10.13,"volume":45031,"rsi_14":45.9,"sma_20":10.13,"sma_60":10.42,"sma_120":10.82},{"date":"2025-01-07","open":10.2,"high":10.46,"low":10.14,"close":10.18,"volume":45233,"rsi_14":45.65,"sma_20":10.1,"sma_60":10.42,"sma_120":10.81},{"date":"2025-01-08","open":10.29,"high":10.34,"low":10.2,"close":10.29,"volume":61870,"rsi_14":49.94,"sma_20":10.08,"sma_60":10.4,"sma_120":10.8},{"date":"2025-01-10","open":10.17,"high":10.21,"low":9.94,"close":9.98,"volume":55236,"rsi_14":58.85,"sma_20":10.04,"sma_60":10.38,"sma_120":10.79},{"date":"2025-01-13","open":9.91,"high":9.91,"low":9.7,"close":9.88,"volume":59209,"rsi_14":55.57,"sma_20":10.0,"sma_60":10.37,"sma_120":10.78},{"date":"2025-01-14","open":9.98,"high":9.98,"low":9.54,"close":9.59,"volume":32411,"rsi_14":41.26,"sma_20":9.96,"sma_60":10.34,"sma_120":10.76},{"date":"2025-01-15","open":9.79,"high":9.92,"low":9.64,"close":9.66,"volume":63395,"rsi_14":42.7,"sma_20":9.93,"sma_60":10.32,"sma_120":10.75},{"date":"2025-01-16","open":9.7,"high":9.7,"low":9.5,"close":9.61,"volume":35569,"rsi_14":39.73,"sma_20":9.89,"sma_60":10.3,"sma_120":10.73},{"date":"2025-01-17","open":9.7,"high":9.72,"low":9.58,"close":9.61,"volume":84371,"rsi_14":39.4,"sma_20":9.85,"sma_60":10.28,"sma_120":10.71},{"date":"2025-01-21","open":9.71,"high":10.0,"low":9.71,"close":9.98,"volume":69551,"rsi_14":53.53,"sma_20":9.87,"sma_60":10.26,"sma_120":10.7},{"date":"2025-01-22","open":10.0,"high":10.18,"low":9.98,"close":10.18,"volume":67886,"rsi_14":62.58,"sma_20":9.89,"sma_60":10.26,"sma_120":10.69},{"date":"2025-01-23","open":10.11,"high":10.33,"low":9.95,"close":10.29,"volume":45915,"rsi_14":63.83,"sma_20":9.91,"sma_60":10.25,"sma_120":10.68},{"date":"2025-01-24","open":10.29,"high":10.36,"low":10.17,"close":10.18,"volume":31606,"rsi_14":58.86,"sma_20":9.92,"sma_60":10.25,"sma_120":10.67},{"date":"2025-01-27","open":10.04,"high":10.27,"low":10.04,"close":10.1,"volume":45526,"rsi_14":53.16,"sma_20":9.93,"sma_60":10.24,"sma_120":10.66},{"date":"2025-01-28","open":10.15,"high":10.2,"low":10.01,"close":10.13,"volume":63177,"rsi_14":50.16,"sma_20":9.94,"sma_60":10.23,"sma_120":10.66},{"date":"2025-01-29","open":10.1,"high":10.16,"low":9.93,"close":10.0,"volume":26959,"rsi_14":45.38,"sma_20":9.95,"sma_60":10.22,"sma_120":10.65},{"date":"2025-01-30","open":10.17,"high":10.31,"low":10.11,"close":10.21,"volume":62640,"rsi_14":48.01,"sma_20":9.97,"sma_60":10.22,"sma_120":10.64},{"date":"2025-01-31","open":10.26,"high":10.37,"low":10.11,"close":10.18,"volume":136122,"rsi_14":55.56,"sma_20":10.0,"sma_60":10.21,"sma_120":10.63},{"date":"2025-02-03","open":9.94,"high":10.05,"low":9.82,"close":9.98,"volume":69840,"rsi_14":52.58,"sma_20":10.01,"sma_60":10.2,"sma_120":10.62},{"date":"2025-02-04","open":9.97,"high":10.1,"low":9.89,"close":9.97,"volume":52085,"rsi_14":61.94,"sma_20":10.01,"sma_60":10.19,"sma_120":10.62},{"date":"2025-02-05","open":10.03,"high":10.25,"low":10.03,"close":10.25,"volume":58865,"rsi_14":66.17,"sma_20":10.01,"sma_60":10.18,"sma_120":10.61},{"date":"2025-02-06","open":10.27,"high":10.3,"low":10.06,"close":10.08,"volume":118212,"rsi_14":62.29,"sma_20":10.01,"sma_60":10.17,"sma_120":10.6},{"date":"2025-02-07","open":10.05,"high":10.1,"low":9.79,"close":9.83,"volume":79319,"rsi_14":55.09,"sma_20":9.98,"sma_60":10.15,"sma_120":10.59},{"date":"2025-02-10","open":9.85,"high":9.85,"low":9.59,"close":9.64,"volume":63374,"rsi_14":41.61,"sma_20":9.97,"sma_60":10.13,"sma_120":10.57},{"date":"2025-02-11","open":9.57,"high":9.59,"low":9.41,"close":9.46,"volume":46345,"rsi_14":31.74,"sma_20":9.95,"sma_60":10.11,"sma_120":10.56},{"date":"2025-02-12","open":9.41,"high":9.6,"low":9.4,"close":9.58,"volume":60805,"rsi_14":32.0,"sma_20":9.95,"sma_60":10.1,"sma_120":10.54},{"date":"2025-02-13","open":9.65,"high":9.71,"low":9.5,"close":9.69,"volume":45519,"rsi_14":37.49,"sma_20":9.95,"sma_60":10.09,"sma_120":10.52},{"date":"2025-02-14","open":9.75,"high":10.02,"low":9.75,"close":9.91,"volume":70402,"rsi_14":45.51,"sma_20":9.96,"sma_60":10.09,"sma_120":10.51},{"date":"2025-02-18","open":9.99,"high":10.2,"low":9.95,"close":10.01,"volume":60775,"rsi_14":47.3,"sma_20":9.98,"sma_60":10.1,"sma_120":10.5},{"date":"2025-02-19","open":10.0,"high":10.21,"low":9.98,"close":10.17,"volume":95013,"rsi_14":53.84,"sma_20":9.99,"sma_60":10.11,"sma_120":10.49},{"date":"2025-02-20","open":10.18,"high":10.21,"low":10.02,"close":10.04,"volume":132539,"rsi_14":46.15,"sma_20":9.99,"sma_60":10.11,"sma_120":10.48},{"date":"2025-02-21","open":10.13,"high":10.18,"low":9.82,"close":9.83,"volume":91983,"rsi_14":42.46,"sma_20":9.96,"sma_60":10.11,"sma_120":10.46},{"date":"2025-02-24","open":9.82,"high":9.82,"low":9.63,"close":9.68,"volume":117117,"rsi_14":43.43,"sma_20":9.94,"sma_60":10.1,"sma_120":10.45},{"date":"2025-02-25","open":9.6,"high":9.63,"low":9.29,"close":9.38,"volume":111415,"rsi_14":38.48,"sma_20":9.9,"sma_60":10.09,"sma_120":10.43},{"date":"2025-02-26","open":9.44,"high":9.59,"low":9.36,"close":9.43,"volume":47980,"rsi_14":32.41,"sma_20":9.87,"sma_60":10.07,"sma_120":10.42},{"date":"2025-02-27","open":9.4,"high":9.49,"low":9.15,"close":9.16,"volume":35155,"rsi_14":31.05,"sma_20":9.82,"sma_60":10.04,"sma_120":10.4},{"date":"2025-02-28","open":9.11,"high":9.23,"low":9.04,"close":9.23,"volume":74832,"rsi_14":36.73,"sma_20":9.78,"sma_60":10.01,"sma_120":10.39},{"date":"2025-03-03","open":9.28,"high":9.28,"low":8.84,"close":8.88,"volume":104313,"rsi_14":34.25,"sma_20":9.71,"sma_60":9.98,"sma_120":10.37},{"date":"2025-03-04","open":8.75,"high":9.0,"low":8.64,"close":8.86,"volume":122127,"rsi_14":36.68,"sma_20":9.65,"sma_60":9.95,"sma_120":10.36},{"date":"2025-03-05","open":8.92,"high":9.11,"low":8.89,"close":9.11,"volume":318136,"rsi_14":40.19,"sma_20":9.61,"sma_60":9.92,"sma_120":10.34},{"date":"2025-03-06","open":8.96,"high":9.13,"low":8.96,"close":9.07,"volume":60077,"rsi_14":36.65,"sma_20":9.55,"sma_60":9.9,"sma_120":10.33},{"date":"2025-03-07","open":9.09,"high":9.19,"low":8.94,"close":9.14,"volume":46996,"rsi_14":32.33,"sma_20":9.5,"sma_60":9.87,"sma_120":10.31},{"date":"2025-03-10","open":9.0,"high":9.05,"low":8.74,"close":8.77,"volume":73486,"rsi_14":24.49,"sma_20":9.45,"sma_60":9.84,"sma_120":10.29},{"date":"2025-03-11","open":8.82,"high":8.88,"low":8.59,"close":8.8,"volume":72622,"rsi_14":20.55,"sma_20":9.41,"sma_60":9.8,"sma_120":10.27},{"date":"2025-03-12","open":8.88,"high":9.0,"low":8.83,"close":8.96,"volume":38313,"rsi_14":27.08,"sma_20":9.39,"sma_60":9.78,"sma_120":10.25},{"date":"2025-03-13","open":9.0,"high":9.04,"low":8.71,"close":8.74,"volume":38169,"rsi_14":26.95,"sma_20":9.34,"sma_60":9.75,"sma_120":10.23},{"date":"2025-03-14","open":8.84,"high":8.9,"low":8.8,"close":8.84,"volume":25811,"rsi_14":31.76,"sma_20":9.3,"sma_60":9.72,"sma_120":10.2},{"date":"2025-03-17","open":8.8,"high":9.04,"low":8.8,"close":8.98,"volume":91639,"rsi_14":40.56,"sma_20":9.25,"sma_60":9.7,"sma_120":10.18},{"date":"2025-03-18","open":8.85,"high":8.85,"low":8.67,"close":8.69,"volume":47024,"rsi_14":34.51,"sma_20":9.19,"sma_60":9.67,"sma_120":10.16},{"date":"2025-03-19","open":8.7,"high":8.88,"low":8.68,"close":8.82,"volume":35276,"rsi_14":42.52,"sma_20":9.12,"sma_60":9.66,"sma_120":10.15},{"date":"2025-03-20","open":8.72,"high":8.82,"low":8.63,"close":8.67,"volume":71785,"rsi_14":38.05,"sma_20":9.05,"sma_60":9.64,"sma_120":10.13},{"date":"2025-03-21","open":8.58,"high":8.73,"low":8.54,"close":8.71,"volume":43574,"rsi_14":45.84,"sma_20":9.0,"sma_60":9.62,"sma_120":10.11},{"date":"2025-03-24","open":8.81,"high":8.92,"low":8.81,"close":8.92,"volume":67647,"rsi_14":51.34,"sma_20":8.96,"sma_60":9.61,"sma_120":10.09},{"date":"2025-03-25","open":8.91,"high":8.91,"low":8.66,"close":8.7,"volume":107488,"rsi_14":40.62,"sma_20":8.92,"sma_60":9.59,"sma_120":10.07},{"date":"2025-03-26","open":8.72,"high":8.72,"low":8.43,"close":8.47,"volume":51831,"rsi_14":37.53,"sma_20":8.88,"sma_60":9.56,"sma_120":10.05},{"date":"2025-03-27","open":8.48,"high":8.55,"low":8.44,"close":8.51,"volume":146964,"rsi_14":36.56,"sma_20":8.84,"sma_60":9.54,"sma_120":10.02},{"date":"2025-03-28","open":8.46,"high":8.52,"low":8.31,"close":8.35,"volume":66882,"rsi_14":40.18,"sma_20":8.8,"sma_60":9.52,"sma_120":10.0},{"date":"2025-03-31","open":8.11,"high":8.11,"low":7.84,"close":7.95,"volume":513393,"rsi_14":32.94,"sma_20":8.75,"sma_60":9.49,"sma_120":9.98},{"date":"2025-04-01","open":8.03,"high":8.03,"low":7.74,"close":7.77,"volume":91796,"rsi_14":26.33,"sma_20":8.7,"sma_60":9.45,"sma_120":9.95},{"date":"2025-04-02","open":7.69,"high":8.04,"low":7.69,"close":7.98,"volume":117142,"rsi_14":34.85,"sma_20":8.64,"sma_60":9.42,"sma_120":9.93},{"date":"2025-04-03","open":7.73,"high":7.83,"low":7.63,"close":7.68,"volume":110961,"rsi_14":28.67,"sma_20":8.57,"sma_60":9.38,"sma_120":9.9},{"date":"2025-04-04","open":7.47,"high":7.54,"low":7.21,"close":7.29,"volume":107991,"rsi_14":21.5,"sma_20":8.48,"sma_60":9.33,"sma_120":9.87},{"date":"2025-04-07","open":7.05,"high":7.4,"low":6.83,"close":7.24,"volume":135393,"rsi_14":23.42,"sma_20":8.4,"sma_60":9.28,"sma_120":9.84},{"date":"2025-04-08","open":7.49,"high":7.49,"low":6.88,"close":6.97,"volume":97823,"rsi_14":17.58,"sma_20":8.31,"sma_60":9.23,"sma_120":9.81},{"date":"2025-04-09","open":6.87,"high":7.69,"low":6.8,"close":7.65,"volume":170674,"rsi_14":34.94,"sma_20":8.25,"sma_60":9.19,"sma_120":9.78},{"date":"2025-04-10","open":7.48,"high":7.48,"low":6.99,"close":7.2,"volume":70284,"rsi_14":30.08,"sma_20":8.17,"sma_60":9.15,"sma_120":9.75},{"date":"2025-04-11","open":7.29,"high":7.56,"low":7.22,"close":7.56,"volume":75647,"rsi_14":32.74,"sma_20":8.1,"sma_60":9.12,"sma_120":9.72},{"date":"2025-04-14","open":7.69,"high":7.79,"low":7.58,"close":7.76,"volume":44325,"rsi_14":38.05,"sma_20":8.04,"sma_60":9.09,"sma_120":9.69},{"date":"2025-04-15","open":7.74,"high":7.87,"low":7.64,"close":7.75,"volume":110778,"rsi_14":40.27,"sma_20":8.0,"sma_60":9.06,"sma_120":9.67},{"date":"2025-04-16","open":7.74,"high":7.74,"low":7.45,"close":7.58,"volume":42828,"rsi_14":37.86,"sma_20":7.94,"sma_60":9.02,"sma_120":9.64},{"date":"2025-04-17","open":7.6,"high":7.6,"low":7.49,"close":7.57,"volume":38848,"rsi_14":39.4,"sma_20":7.88,"sma_60":8.97,"sma_120":9.61},{"date":"2025-04-21","open":7.49,"high":7.75,"low":7.45,"close":7.63,"volume":27361,"rsi_14":45.21,"sma_20":7.83,"sma_60":8.93,"sma_120":9.59},{"date":"2025-04-22","open":7.71,"high":7.9,"low":7.71,"close":7.88,"volume":39561,"rsi_14":51.61,"sma_20":7.77,"sma_60":8.89,"sma_120":9.57},{"date":"2025-04-23","open":8.12,"high":8.31,"low":8.08,"close":8.08,"volume":32948,"rsi_14":51.47,"sma_20":7.74,"sma_60":8.86,"sma_120":9.55},{"date":"2025-04-24","open":8.07,"high":8.21,"low":8.04,"close":8.19,"volume":24454,"rsi_14":57.94,"sma_20":7.73,"sma_60":8.82,"sma_120":9.53},{"date":"2025-04-25","open":8.03,"high":8.15,"low":8.02,"close":8.1,"volume":14200,"rsi_14":63.92,"sma_20":7.71,"sma_60":8.79,"sma_120":9.51},{"date":"2025-04-28","open":8.11,"high":8.21,"low":8.02,"close":8.11,"volume":39857,"rsi_14":65.21,"sma_20":7.7,"sma_60":8.76,"sma_120":9.49},{"date":"2025-04-29","open":8.09,"high":8.18,"low":8.07,"close":8.1,"volume":18223,"rsi_14":71.58,"sma_20":7.7,"sma_60":8.72,"sma_120":9.47},{"date":"2025-04-30","open":8.01,"high":8.2,"low":7.95,"close":8.19,"volume":47022,"rsi_14":63.31,"sma_20":7.73,"sma_60":8.69,"sma_120":9.45},{"date":"2025-05-01","open":8.18,"high":8.18,"low":7.96,"close":8.07,"volume":30280,"rsi_14":75.75,"sma_20":7.73,"sma_60":8.66,"sma_120":9.43},{"date":"2025-05-02","open":8.21,"high":8.27,"low":8.2,"close":8.2,"volume":31698,"rsi_14":71.89,"sma_20":7.76,"sma_60":8.63,"sma_120":9.4},{"date":"2025-05-05","open":8.18,"high":8.24,"low":8.15,"close":8.2,"volume":48289,"rsi_14":67.43,"sma_20":7.8,"sma_60":8.6,"sma_120":9.38},{"date":"2025-05-06","open":8.08,"high":8.08,"low":7.54,"close":7.54,"volume":37930,"rsi_14":44.5,"sma_20":7.82,"sma_60":8.56,"sma_120":9.36},{"date":"2025-05-07","open":7.59,"high":7.59,"low":7.41,"close":7.49,"volume":38184,"rsi_14":47.41,"sma_20":7.84,"sma_60":8.52,"sma_120":9.33},{"date":"2025-05-08","open":7.5,"high":7.75,"low":7.44,"close":7.68,"volume":308240,"rsi_14":52.78,"sma_20":7.84,"sma_60":8.49,"sma_120":9.3},{"date":"2025-05-09","open":7.69,"high":7.79,"low":7.49,"close":7.5,"volume":121528,"rsi_14":46.98,"sma_20":7.86,"sma_60":8.46,"sma_120":9.28},{"date":"2025-05-12","open":7.68,"high":7.89,"low":7.68,"close":7.81,"volume":75887,"rsi_14":48.37,"sma_20":7.87,"sma_60":8.43,"sma_120":9.26},{"date":"2025-05-13","open":7.81,"high":7.81,"low":7.66,"close":7.71,"volume":110108,"rsi_14":40.98,"sma_20":7.87,"sma_60":8.39,"sma_120":9.24},{"date":"2025-05-14","open":7.72,"high":7.75,"low":7.42,"close":7.43,"volume":62980,"rsi_14":32.87,"sma_20":7.85,"sma_60":8.35,"sma_120":9.22},{"date":"2025-05-15","open":7.44,"high":7.53,"low":7.36,"close":7.53,"volume":67347,"rsi_14":37.1,"sma_20":7.85,"sma_60":8.3,"sma_120":9.2},{"date":"2025-05-16","open":7.59,"high":7.74,"low":7.54,"close":7.73,"volume":37331,"rsi_14":42.06,"sma_20":7.86,"sma_60":8.26,"sma_120":9.19},{"date":"2025-05-19","open":7.66,"high":7.82,"low":7.66,"close":7.82,"volume":30169,"rsi_14":44.39,"sma_20":7.87,"sma_60":8.23,"sma_120":9.17},{"date":"2025-05-20","open":7.85,"high":7.99,"low":7.78,"close":7.98,"volume":34068,"rsi_14":45.91,"sma_20":7.87,"sma_60":8.2,"sma_120":9.15},{"date":"2025-05-21","open":7.95,"high":7.95,"low":7.65,"close":7.68,"volume":38368,"rsi_14":42.85,"sma_20":7.85,"sma_60":8.17,"sma_120":9.13},{"date":"2025-05-22","open":7.65,"high":7.75,"low":7.64,"close":7.71,"volume":21181,"rsi_14":40.76,"sma_20":7.83,"sma_60":8.14,"sma_120":9.11},{"date":"2025-05-23","open":7.58,"high":7.7,"low":7.58,"close":7.7,"volume":26099,"rsi_14":40.61,"sma_20":7.81,"sma_60":8.12,"sma_120":9.08},{"date":"2025-05-27","open":7.79,"high":7.82,"low":7.73,"close":7.76,"volume":28789,"rsi_14":55.34,"sma_20":7.79,"sma_60":8.1,"sma_120":9.05},{"date":"2025-05-28","open":7.78,"high":7.78,"low":7.7,"close":7.72,"volume":13988,"rsi_14":55.82,"sma_20":7.77,"sma_60":8.08,"sma_120":9.03},{"date":"2025-05-29","open":7.8,"high":7.82,"low":7.67,"close":7.82,"volume":11543,"rsi_14":53.6,"sma_20":7.75,"sma_60":8.06,"sma_120":9.0},{"date":"2025-05-30","open":7.76,"high":7.79,"low":7.65,"close":7.77,"volume":12770,"rsi_14":57.33,"sma_20":7.74,"sma_60":8.04,"sma_120":8.98},{"date":"2025-06-02","open":7.8,"high":7.99,"low":7.76,"close":7.92,"volume":29273,"rsi_14":53.31,"sma_20":7.72,"sma_60":8.02,"sma_120":8.96},{"date":"2025-06-03","open":7.96,"high":8.12,"low":7.92,"close":8.05,"volume":55282,"rsi_14":60.16,"sma_20":7.72,"sma_60":8.0,"sma_120":8.94},{"date":"2025-06-04","open":8.07,"high":8.19,"low":8.07,"close":8.14,"volume":40440,"rsi_14":73.69,"sma_20":7.75,"sma_60":7.99,"sma_120":8.91},{"date":"2025-06-05","open":8.14,"high":8.24,"low":8.03,"close":8.11,"volume":37316,"rsi_14":70.43,"sma_20":7.78,"sma_60":7.98,"sma_120":8.89},{"date":"2025-06-06","open":8.23,"high":8.37,"low":8.23,"close":8.36,"volume":34830,"rsi_14":71.31,"sma_20":7.81,"sma_60":7.97,"sma_120":8.87},{"date":"2025-06-09","open":8.45,"high":8.5,"low":8.31,"close":8.4,"volume":92652,"rsi_14":70.31,"sma_20":7.86,"sma_60":7.96,"sma_120":8.86},{"date":"2025-06-10","open":8.43,"high":8.56,"low":8.43,"close":8.49,"volume":55224,"rsi_14":68.89,"sma_20":7.89,"sma_60":7.96,"sma_120":8.84},{"date":"2025-06-11","open":8.56,"high":8.57,"low":8.42,"close":8.43,"volume":44844,"rsi_14":83.24,"sma_20":7.93,"sma_60":7.95,"sma_120":8.82},{"date":"2025-06-12","open":8.4,"high":8.46,"low":8.37,"close":8.43,"volume":36149,"rsi_14":82.59,"sma_20":7.98,"sma_60":7.94,"sma_120":8.81},{"date":"2025-06-13","open":8.25,"high":8.38,"low":8.25,"close":8.3,"volume":61480,"rsi_14":74.63,"sma_20":8.02,"sma_60":7.93,"sma_120":8.8},{"date":"2025-06-16","open":8.28,"high":8.28,"low":8.13,"close":8.24,"volume":64806,"rsi_14":69.7,"sma_20":8.04,"sma_60":7.93,"sma_120":8.78},{"date":"2025-06-17","open":8.32,"high":8.32,"low":8.16,"close":8.18,"volume":29424,"rsi_14":68.3,"sma_20":8.06,"sma_60":7.92,"sma_120":8.77},{"date":"2025-06-18","open":8.17,"high":8.31,"low":8.12,"close":8.24,"volume":34571,"rsi_14":67.38,"sma_20":8.07,"sma_60":7.91,"sma_120":8.76},{"date":"2025-06-20","open":8.3,"high":8.3,"low":8.11,"close":8.16,"volume":52007,"rsi_14":65.75,"sma_20":8.1,"sma_60":7.9,"sma_120":8.74},{"date":"2025-06-23","open":8.12,"high":8.2,"low":8.02,"close":8.18,"volume":73960,"rsi_14":61.73,"sma_20":8.12,"sma_60":7.89,"sma_120":8.73},{"date":"2025-06-24","open":8.29,"high":8.4,"low":8.26,"close":8.39,"volume":55500,"rsi_14":64.16,"sma_20":8.16,"sma_60":7.89,"sma_120":8.71},{"date":"2025-06-25","open":8.33,"high":8.4,"low":8.26,"close":8.36,"volume":26313,"rsi_14":59.75,"sma_20":8.19,"sma_60":7.89,"sma_120":8.7},{"date":"2025-06-26","open":8.36,"high":8.41,"low":8.33,"close":8.41,"volume":58228,"rsi_14":62.86,"sma_20":8.22,"sma_60":7.9,"sma_120":8.69},{"date":"2025-06-27","open":8.44,"high":8.46,"low":8.34,"close":8.4,"volume":40209,"rsi_14":52.22,"sma_20":8.25,"sma_60":7.91,"sma_120":8.68},{"date":"2025-06-30","open":8.43,"high":8.51,"low":8.42,"close":8.43,"volume":45080,"rsi_14":51.68,"sma_20":8.28,"sma_60":7.92,"sma_120":8.67},{"date":"2025-07-01","open":8.38,"high":8.64,"low":8.36,"close":8.48,"volume":37858,"rsi_14":49.11,"sma_20":8.31,"sma_60":7.93,"sma_120":8.65},{"date":"2025-07-02","open":8.47,"high":8.73,"low":8.47,"close":8.73,"volume":44944,"rsi_14":64.56,"sma_20":8.34,"sma_60":7.95,"sma_120":8.64},{"date":"2025-07-03","open":8.74,"high":8.77,"low":8.69,"close":8.73,"volume":27111,"rsi_14":64.72,"sma_20":8.37,"sma_60":7.98,"sma_120":8.63},{"date":"2025-07-07","open":8.67,"high":8.67,"low":8.51,"close":8.56,"volume":34064,"rsi_14":62.14,"sma_20":8.39,"sma_60":8.01,"sma_120":8.62},{"date":"2025-07-08","open":8.59,"high":8.82,"low":8.59,"close":8.79,"volume":70313,"rsi_14":72.14,"sma_20":8.42,"sma_60":8.02,"sma_120":8.61},{"date":"2025-07-09","open":8.86,"high":9.04,"low":8.85,"close":9.03,"volume":57692,"rsi_14":79.92,"sma_20":8.45,"sma_60":8.05,"sma_120":8.6},{"date":"2025-07-10","open":9.04,"high":9.06,"low":8.92,"close":9.02,"volume":83944,"rsi_14":78.46,"sma_20":8.47,"sma_60":8.08,"sma_120":8.6},{"date":"2025-07-11","open":8.95,"high":8.97,"low":8.79,"close":8.85,"volume":43822,"rsi_14":73.62,"sma_20":8.5,"sma_60":8.1,"sma_120":8.59},{"date":"2025-07-14","open":8.8,"high":8.91,"low":8.8,"close":8.84,"volume":50732,"rsi_14":72.75,"sma_20":8.52,"sma_60":8.12,"sma_120":8.59},{"date":"2025-07-15","open":8.87,"high":8.9,"low":8.56,"close":8.56,"volume":58389,"rsi_14":55.59,"sma_20":8.53,"sma_60":8.13,"sma_120":8.57},{"date":"2025-07-16","open":8.62,"high":8.7,"low":8.58,"close":8.69,"volume":40015,"rsi_14":60.06,"sma_20":8.55,"sma_60":8.15,"sma_120":8.56},{"date":"2025-07-17","open":8.73,"high":8.78,"low":8.69,"close":8.72,"volume":35580,"rsi_14":59.83,"sma_20":8.58,"sma_60":8.17,"sma_120":8.55},{"date":"2025-07-18","open":8.8,"high":8.86,"low":8.6,"close":8.63,"volume":67630,"rsi_14":56.97,"sma_20":8.6,"sma_60":8.18,"sma_120":8.54},{"date":"2025-07-21","open":8.67,"high":8.76,"low":8.57,"close":8.57,"volume":60387,"rsi_14":54.22,"sma_20":8.62,"sma_60":8.19,"sma_120":8.52},{"date":"2025-07-22","open":8.59,"high":8.83,"low":8.59,"close":8.83,"volume":63981,"rsi_14":59.19,"sma_20":8.65,"sma_60":8.2,"sma_120":8.51},{"date":"2025-07-23","open":8.98,"high":9.11,"low":8.91,"close":9.08,"volume":72703,"rsi_14":59.1,"sma_20":8.69,"sma_60":8.22,"sma_120":8.5},{"date":"2025-07-24","open":9.06,"high":9.13,"low":8.97,"close":9.02,"volume":31031,"rsi_14":57.31,"sma_20":8.72,"sma_60":8.23,"sma_120":8.49},{"date":"2025-07-25","open":9.02,"high":9.07,"low":8.94,"close":9.04,"volume":26473,"rsi_14":63.11,"sma_20":8.75,"sma_60":8.25,"sma_120":8.48},{"date":"2025-07-28","open":9.03,"high":9.08,"low":8.94,"close":8.96,"volume":71683,"rsi_14":54.93,"sma_20":8.78,"sma_60":8.26,"sma_120":8.48},{"date":"2025-07-29","open":9.05,"high":9.05,"low":8.83,"close":8.85,"volume":36881,"rsi_14":44.21,"sma_20":8.8,"sma_60":8.27,"sma_120":8.47},{"date":"2025-07-30","open":8.94,"high":9.05,"low":8.81,"close":8.87,"volume":33216,"rsi_14":45.2,"sma_20":8.82,"sma_60":8.28,"sma_120":8.46},{"date":"2025-07-31","open":8.82,"high":8.89,"low":8.66,"close":8.67,"volume":75000,"rsi_14":44.39,"sma_20":8.82,"sma_60":8.29,"sma_120":8.44},{"date":"2025-08-01","open":8.52,"high":8.64,"low":8.51,"close":8.63,"volume":22482,"rsi_14":43.55,"sma_20":8.81,"sma_60":8.31,"sma_120":8.43},{"date":"2025-08-04","open":8.7,"high":8.85,"low":8.61,"close":8.83,"volume":36047,"rsi_14":58.87,"sma_20":8.82,"sma_60":8.33,"sma_120":8.43},{"date":"2025-08-05","open":8.79,"high":8.83,"low":8.69,"close":8.75,"volume":16831,"rsi_14":52.16,"sma_20":8.82,"sma_60":8.35,"sma_120":8.42},{"date":"2025-08-06","open":8.76,"high":8.76,"low":8.51,"close":8.71,"volume":33269,"rsi_14":49.8,"sma_20":8.81,"sma_60":8.37,"sma_120":8.41},{"date":"2025-08-07","open":8.78,"high":8.79,"low":8.62,"close":8.71,"volume":18797,"rsi_14":52.67,"sma_20":8.79,"sma_60":8.39,"sma_120":8.41},{"date":"2025-08-08","open":8.8,"high":8.8,"low":8.67,"close":8.71,"volume":53411,"rsi_14":55.12,"sma_20":8.78,"sma_60":8.4,"sma_120":8.4},{"date":"2025-08-11","open":8.7,"high":8.75,"low":8.68,"close":8.73,"volume":14138,"rsi_14":45.21,"sma_20":8.78,"sma_60":8.42,"sma_120":8.39},{"date":"2025-08-12","open":8.75,"high":8.91,"low":8.75,"close":8.9,"volume":34034,"rsi_14":41.39,"sma_20":8.8,"sma_60":8.45,"sma_120":8.37},{"date":"2025-08-13","open":8.95,"high":9.25,"low":8.95,"close":9.2,"volume":39082,"rsi_14":56.98,"sma_20":8.82,"sma_60":8.47,"sma_120":8.37},{"date":"2025-08-14","open":9.08,"high":9.2,"low":9.06,"close":9.19,"volume":23760,"rsi_14":55.74,"sma_20":8.84,"sma_60":8.49,"sma_120":8.36},{"date":"2025-08-15","open":9.19,"high":9.33,"low":9.19,"close":9.3,"volume":35118,"rsi_14":63.36,"sma_20":8.88,"sma_60":8.52,"sma_120":8.36},{"date":"2025-08-18","open":9.32,"high":9.33,"low":9.24,"close":9.25,"volume":63480,"rsi_14":65.88,"sma_20":8.91,"sma_60":8.54,"sma_120":8.36},{"date":"2025-08-19","open":9.22,"high":9.23,"low":9.12,"close":9.12,"volume":77323,"rsi_14":59.13,"sma_20":8.93,"sma_60":8.57,"sma_120":8.36},{"date":"2025-08-20","open":9.12,"high":9.12,"low":9.0,"close":9.1,"volume":29600,"rsi_14":67.97,"sma_20":8.93,"sma_60":8.59,"sma_120":8.35},{"date":"2025-08-21","open":9.06,"high":9.19,"low":9.04,"close":9.14,"volume":83506,"rsi_14":71.4,"sma_20":8.93,"sma_60":8.61,"sma_120":8.35},{"date":"2025-08-22","open":9.18,"high":9.43,"low":9.18,"close":9.35,"volume":32594,"rsi_14":71.45,"sma_20":8.95,"sma_60":8.64,"sma_120":8.36},{"date":"2025-08-25","open":9.36,"high":9.36,"low":9.16,"close":9.17,"volume":53256,"rsi_14":66.34,"sma_20":8.96,"sma_60":8.66,"sma_120":8.36},{"date":"2025-08-26","open":9.17,"high":9.23,"low":9.17,"close":9.22,"volume":29582,"rsi_14":69.42,"sma_20":8.98,"sma_60":8.69,"sma_120":8.36},{"date":"2025-08-27","open":9.18,"high":9.24,"low":9.18,"close":9.23,"volume":21646,"rsi_14":69.85,"sma_20":9.0,"sma_60":8.71,"sma_120":8.36},{"date":"2025-08-28","open":9.18,"high":9.28,"low":9.18,"close":9.21,"volume":55297,"rsi_14":68.74,"sma_20":9.02,"sma_60":8.73,"sma_120":8.36},{"date":"2025-08-29","open":9.19,"high":9.19,"low":9.16,"close":9.18,"volume":17712,"rsi_14":67.14,"sma_20":9.05,"sma_60":8.74,"sma_120":8.37},{"date":"2025-09-02","open":35.92,"high":36.64,"low":35.92,"close":36.5,"volume":9642,"rsi_14":98.49,"sma_20":10.46,"sma_60":9.23,"sma_120":8.6},{"date":"2025-09-03","open":36.21,"high":36.92,"low":36.21,"close":36.6,"volume":10103,"rsi_14":98.48,"sma_20":11.88,"sma_60":9.71,"sma_120":8.84},{"date":"2025-09-04","open":36.3,"high":36.6,"low":36.05,"close":36.57,"volume":23585,"rsi_14":98.43,"sma_20":13.3,"sma_60":10.18,"sma_120":9.07},{"date":"2025-09-05","open":36.82,"high":37.47,"low":36.73,"close":37.47,"volume":8329,"rsi_14":98.47,"sma_20":14.76,"sma_60":10.68,"sma_120":9.32},{"date":"2025-09-08","open":37.38,"high":37.38,"low":36.72,"close":36.79,"volume":5489,"rsi_14":96.42,"sma_20":16.19,"sma_60":11.16,"sma_120":9.55},{"date":"2025-09-09","open":36.79,"high":36.79,"low":36.24,"close":36.77,"volume":7851,"rsi_14":96.78,"sma_20":17.62,"sma_60":11.64,"sma_120":9.79},{"date":"2025-09-10","open":36.75,"high":36.75,"low":35.86,"close":35.99,"volume":6974,"rsi_14":94.34,"sma_20":19.0,"sma_60":12.11,"sma_120":10.02},{"date":"2025-09-11","open":35.5,"high":36.76,"low":35.5,"close":36.66,"volume":12426,"rsi_14":94.46,"sma_20":20.4,"sma_60":12.59,"sma_120":10.26},{"date":"2025-09-12","open":36.72,"high":36.72,"low":35.95,"close":35.95,"volume":16956,"rsi_14":92.3,"sma_20":21.76,"sma_60":13.06,"sma_120":10.49},{"date":"2025-09-15","open":36.19,"high":36.19,"low":35.63,"close":35.81,"volume":7943,"rsi_14":92.39,"sma_20":23.11,"sma_60":13.53,"sma_120":10.72},{"date":"2025-09-16","open":35.82,"high":36.64,"low":35.82,"close":36.47,"volume":11994,"rsi_14":92.54,"sma_20":24.5,"sma_60":14.01,"sma_120":10.95},{"date":"2025-09-17","open":36.46,"high":36.98,"low":36.25,"close":36.25,"volume":7067,"rsi_14":91.9,"sma_20":25.88,"sma_60":14.49,"sma_120":11.19},{"date":"2025-09-18","open":36.75,"high":37.43,"low":36.75,"close":37.42,"volume":24291,"rsi_14":92.23,"sma_20":27.32,"sma_60":14.98,"sma_120":11.43},{"date":"2025-09-19","open":37.49,"high":37.49,"low":37.03,"close":37.04,"volume":7294,"rsi_14":91.27,"sma_20":28.74,"sma_60":15.46,"sma_120":11.68},{"date":"2025-09-22","open":37.08,"high":37.66,"low":36.79,"close":37.56,"volume":16055,"rsi_14":57.63,"sma_20":30.18,"sma_60":15.96,"sma_120":11.93},{"date":"2025-09-23","open":37.61,"high":37.63,"low":36.88,"close":36.96,"volume":20033,"rsi_14":52.39,"sma_20":31.59,"sma_60":16.44,"sma_120":12.18},{"date":"2025-09-24","open":37.59,"high":37.69,"low":37.34,"close":37.34,"volume":12413,"rsi_14":54.89,"sma_20":33.02,"sma_60":16.93,"sma_120":12.43},{"date":"2025-09-25","open":36.95,"high":37.3,"low":36.77,"close":36.83,"volume":5902,"rsi_14":45.77,"sma_20":34.43,"sma_60":17.42,"sma_120":12.67},{"date":"2025-09-26","open":36.98,"high":37.35,"low":36.74,"close":37.35,"volume":9323,"rsi_14":53.83,"sma_20":35.86,"sma_60":17.9,"sma_120":12.93},{"date":"2025-09-29","open":37.63,"high":37.88,"low":37.58,"close":37.81,"volume":4690,"rsi_14":56.66,"sma_20":37.32,"sma_60":18.39,"sma_120":13.19},{"date":"2025-09-30","open":37.91,"high":38.39,"low":37.57,"close":38.3,"volume":11970,"rsi_14":65.52,"sma_20":37.41,"sma_60":18.9,"sma_120":13.45},{"date":"2025-10-01","open":38.36,"high":39.45,"low":38.36,"close":39.33,"volume":22733,"rsi_14":67.1,"sma_20":37.55,"sma_60":19.42,"sma_120":13.72},{"date":"2025-10-02","open":39.41,"high":39.97,"low":39.21,"close":39.95,"volume":10954,"rsi_14":75.93,"sma_20":37.72,"sma_60":19.94,"sma_120":14.0},{"date":"2025-10-03","open":40.34,"high":40.59,"low":40.12,"close":40.38,"volume":9697,"rsi_14":78.58,"sma_20":37.87,"sma_60":20.47,"sma_120":14.28},{"date":"2025-10-06","open":40.75,"high":41.0,"low":40.43,"close":40.5,"volume":12492,"rsi_14":77.01,"sma_20":38.06,"sma_60":21.01,"sma_120":14.55},{"date":"2025-10-07","open":40.72,"high":40.72,"low":39.73,"close":40.25,"volume":11863,"rsi_14":76.72,"sma_20":38.23,"sma_60":21.54,"sma_120":14.83},{"date":"2025-10-08","open":40.55,"high":41.91,"low":40.55,"close":41.5,"volume":33813,"rsi_14":76.98,"sma_20":38.51,"sma_60":22.1,"sma_120":15.12},{"date":"2025-10-09","open":41.54,"high":41.83,"low":41.44,"close":41.48,"volume":18191,"rsi_14":80.79,"sma_20":38.76,"sma_60":22.66,"sma_120":15.4},{"date":"2025-10-10","open":41.84,"high":41.84,"low":40.2,"close":40.42,"volume":6653,"rsi_14":68.46,"sma_20":38.98,"sma_60":23.2,"sma_120":15.68},{"date":"2025-10-13","open":40.81,"high":40.99,"low":40.45,"close":40.45,"volume":17023,"rsi_14":74.41,"sma_20":39.22,"sma_60":23.74,"sma_120":15.96},{"date":"2025-10-14","open":39.92,"high":40.93,"low":39.62,"close":40.5,"volume":14101,"rsi_14":73.13,"sma_20":39.42,"sma_60":24.28,"sma_120":16.23},{"date":"2025-10-15","open":40.96,"high":41.85,"low":40.96,"close":41.79,"volume":15989,"rsi_14":82.54,"sma_20":39.71,"sma_60":24.84,"sma_120":16.52},{"date":"2025-10-16","open":42.59,"high":43.68,"low":42.31,"close":42.41,"volume":20139,"rsi_14":82.79,"sma_20":39.96,"sma_60":25.4,"sma_120":16.81},{"date":"2025-10-17","open":42.29,"high":42.8,"low":41.81,"close":42.12,"volume":7766,"rsi_14":78.59,"sma_20":40.22,"sma_60":25.96,"sma_120":17.1},{"date":"2025-10-20","open":42.53,"high":44.02,"low":42.53,"close":43.93,"volume":8821,"rsi_14":81.76,"sma_20":40.54,"sma_60":26.55,"sma_120":17.4},{"date":"2025-10-21","open":43.9,"high":44.04,"low":43.52,"close":43.59,"volume":11268,"rsi_14":76.06,"sma_20":40.87,"sma_60":27.14,"sma_120":17.7},{"date":"2025-10-22","open":43.47,"high":43.47,"low":42.01,"close":42.37,"volume":8731,"rsi_14":63.82,"sma_20":41.13,"sma_60":27.71,"sma_120":17.99},{"date":"2025-10-23","open":42.25,"high":42.9,"low":42.19,"close":42.79,"volume":4967,"rsi_14":63.74,"sma_20":41.43,"sma_60":28.29,"sma_120":18.29},{"date":"2025-10-24","open":43.25,"high":43.39,"low":43.06,"close":43.1,"volume":4789,"rsi_14":64.54,"sma_20":41.72,"sma_60":28.87,"sma_120":18.58},{"date":"2025-10-27","open":43.71,"high":44.17,"low":43.42,"close":43.93,"volume":9395,"rsi_14":69.32,"sma_20":42.03,"sma_60":29.47,"sma_120":18.89},{"date":"2025-10-28","open":43.83,"high":43.83,"low":43.26,"close":43.73,"volume":5069,"rsi_14":63.17,"sma_20":42.31,"sma_60":30.06,"sma_120":19.2},{"date":"2025-10-29","open":43.74,"high":43.95,"low":43.0,"close":43.17,"volume":10136,"rsi_14":59.37,"sma_20":42.5,"sma_60":30.64,"sma_120":19.5},{"date":"2025-10-30","open":43.79,"high":44.34,"low":43.64,"close":43.85,"volume":11229,"rsi_14":69.84,"sma_20":42.7,"sma_60":31.24,"sma_120":19.81},{"date":"2025-10-31","open":43.84,"high":44.84,"low":43.84,"close":44.81,"volume":14870,"rsi_14":72.77,"sma_20":42.93,"sma_60":31.85,"sma_120":20.12},{"date":"2025-11-03","open":43.75,"high":44.08,"low":42.51,"close":43.28,"volume":29388,"rsi_14":62.6,"sma_20":43.07,"sma_60":32.44,"sma_120":20.42},{"date":"2025-11-04","open":42.32,"high":42.85,"low":42.03,"close":42.09,"volume":5532,"rsi_14":51.37,"sma_20":43.16,"sma_60":33.0,"sma_120":20.71},{"date":"2025-11-05","open":41.75,"high":42.66,"low":41.68,"close":42.55,"volume":6537,"rsi_14":50.67,"sma_20":43.21,"sma_60":33.57,"sma_120":21.01},{"date":"2025-11-06","open":42.61,"high":42.61,"low":41.71,"close":42.25,"volume":4728,"rsi_14":50.58,"sma_20":43.25,"sma_60":34.14,"sma_120":21.3},{"date":"2025-11-07","open":41.76,"high":42.0,"low":41.03,"close":42.0,"volume":12778,"rsi_14":39.6,"sma_20":43.33,"sma_60":34.69,"sma_120":21.59},{"date":"2025-11-10","open":42.72,"high":42.82,"low":42.08,"close":42.47,"volume":13983,"rsi_14":44.06,"sma_20":43.43,"sma_60":35.25,"sma_120":21.89},{"date":"2025-11-11","open":42.77,"high":43.49,"low":42.69,"close":43.49,"volume":6554,"rsi_14":56.1,"sma_20":43.59,"sma_60":35.84,"sma_120":22.19},{"date":"2025-11-12","open":43.69,"high":43.92,"low":43.22,"close":43.46,"volume":6169,"rsi_14":53.82,"sma_20":43.67,"sma_60":36.42,"sma_120":22.49},{"date":"2025-11-13","open":43.23,"high":43.34,"low":42.43,"close":42.55,"volume":6246,"rsi_14":47.08,"sma_20":43.68,"sma_60":36.99,"sma_120":22.79},{"date":"2025-11-14","open":41.73,"high":43.01,"low":41.67,"close":42.6,"volume":7095,"rsi_14":42.34,"sma_20":43.7,"sma_60":37.55,"sma_120":23.08},{"date":"2025-11-17","open":42.61,"high":43.05,"low":42.14,"close":42.58,"volume":16500,"rsi_14":43.21,"sma_20":43.63,"sma_60":38.12,"sma_120":23.38},{"date":"2025-11-18","open":41.96,"high":42.55,"low":41.81,"close":42.45,"volume":6763,"rsi_14":45.56,"sma_20":43.58,"sma_60":38.68,"sma_120":23.67},{"date":"2025-11-19","open":42.29,"high":42.58,"low":41.95,"close":41.95,"volume":6099,"rsi_14":37.92,"sma_20":43.56,"sma_60":39.24,"sma_120":23.96},{"date":"2025-11-20","open":43.07,"high":43.17,"low":41.44,"close":41.61,"volume":5513,"rsi_14":27.87,"sma_20":43.5,"sma_60":39.79,"sma_120":24.25},{"date":"2025-11-21","open":41.66,"high":43.29,"low":41.66,"close":43.03,"volume":3623,"rsi_14":48.24,"sma_20":43.49,"sma_60":40.36,"sma_120":24.54},{"date":"2025-11-24","open":43.3,"high":44.38,"low":43.21,"close":44.31,"volume":4734,"rsi_14":65.48,"sma_20":43.51,"sma_60":40.96,"sma_120":24.85},{"date":"2025-11-25","open":44.38,"high":45.17,"low":44.38,"close":45.17,"volume":2927,"rsi_14":67.24,"sma_20":43.59,"sma_60":41.1,"sma_120":25.16},{"date":"2025-11-26","open":45.19,"high":45.79,"low":44.99,"close":45.66,"volume":4886,"rsi_14":71.97,"sma_20":43.71,"sma_60":41.26,"sma_120":25.48},{"date":"2025-11-28","open":45.78,"high":45.85,"low":45.5,"close":45.74,"volume":2174,"rsi_14":74.63,"sma_20":43.81,"sma_60":41.41,"sma_120":25.8},{"date":"2025-12-01","open":45.12,"high":45.4,"low":44.5,"close":44.62,"volume":13776,"rsi_14":63.0,"sma_20":43.8,"sma_60":41.53,"sma_120":26.1},{"date":"2025-12-02","open":44.7,"high":44.99,"low":44.42,"close":44.51,"volume":17129,"rsi_14":56.94,"sma_20":43.86,"sma_60":41.66,"sma_120":26.41},{"date":"2025-12-03","open":44.49,"high":46.03,"low":44.49,"close":45.9,"volume":11204,"rsi_14":64.03,"sma_20":44.05,"sma_60":41.82,"sma_120":26.73},{"date":"2025-12-04","open":45.88,"high":46.58,"low":45.59,"close":46.32,"volume":8854,"rsi_14":72.95,"sma_20":44.24,"sma_60":41.99,"sma_120":27.05},{"date":"2025-12-05","open":46.6,"high":46.84,"low":46.11,"close":46.23,"volume":6274,"rsi_14":71.97,"sma_20":44.45,"sma_60":42.15,"sma_120":27.37},{"date":"2025-12-08","open":47.01,"high":47.16,"low":46.82,"close":46.96,"volume":6398,"rsi_14":74.46,"sma_20":44.7,"sma_60":42.34,"sma_120":27.7},{"date":"2025-12-09","open":46.67,"high":46.75,"low":46.49,"close":46.49,"volume":6408,"rsi_14":71.7,"sma_20":44.9,"sma_60":42.52,"sma_120":28.02},{"date":"2025-12-10","open":46.31,"high":46.95,"low":46.29,"close":46.76,"volume":4102,"rsi_14":76.48,"sma_20":45.07,"sma_60":42.69,"sma_120":28.35},{"date":"2025-12-11","open":46.79,"high":46.88,"low":46.38,"close":46.52,"volume":16083,"rsi_14":77.36,"sma_20":45.22,"sma_60":42.87,"sma_120":28.68},{"date":"2025-12-12","open":46.7,"high":46.7,"low":45.98,"close":46.17,"volume":133339,"rsi_14":69.89,"sma_20":45.41,"sma_60":43.01,"sma_120":29.0},{"date":"2025-12-15","open":46.4,"high":46.73,"low":46.01,"close":46.14,"volume":9398,"rsi_14":63.69,"sma_20":45.59,"sma_60":43.17,"sma_120":29.32},{"date":"2025-12-16","open":46.05,"high":46.05,"low":45.21,"close":45.6,"volume":8668,"rsi_14":53.36,"sma_20":45.74,"sma_60":43.3,"sma_120":29.63},{"date":"2025-12-17","open":45.67,"high":45.93,"low":44.97,"close":45.0,"volume":3189,"rsi_14":44.86,"sma_20":45.87,"sma_60":43.44,"sma_120":29.94},{"date":"2025-12-18","open":45.33,"high":45.57,"low":45.07,"close":45.13,"volume":2749,"rsi_14":45.32,"sma_20":46.03,"sma_60":43.57,"sma_120":30.25},{"date":"2025-12-19","open":45.5,"high":46.56,"low":45.5,"close":46.45,"volume":10954,"rsi_14":63.69,"sma_20":46.27,"sma_60":43.73,"sma_120":30.57},{"date":"2025-12-22","open":46.37,"high":47.43,"low":46.37,"close":47.32,"volume":14275,"rsi_14":68.82,"sma_20":46.49,"sma_60":43.9,"sma_120":30.9},{"date":"2025-12-23","open":47.2,"high":47.2,"low":46.73,"close":46.82,"volume":5838,"rsi_14":57.0,"sma_20":46.62,"sma_60":44.05,"sma_120":31.22},{"date":"2025-12-24","open":46.85,"high":46.99,"low":46.67,"close":46.99,"volume":5553,"rsi_14":55.27,"sma_20":46.71,"sma_60":44.2,"sma_120":31.55},{"date":"2025-12-26","open":46.78,"high":46.78,"low":46.48,"close":46.55,"volume":3584,"rsi_14":52.41,"sma_20":46.76,"sma_60":44.32,"sma_120":31.87},{"date":"2025-12-29","open":46.16,"high":46.28,"low":45.94,"close":46.03,"volume":6059,"rsi_14":42.73,"sma_20":46.77,"sma_60":44.43,"sma_120":32.18},{"date":"2025-12-30","open":46.08,"high":46.08,"low":45.46,"close":45.56,"volume":8554,"rsi_14":39.24,"sma_20":46.79,"sma_60":44.5,"sma_120":32.49},{"date":"2025-12-31","open":45.46,"high":45.66,"low":45.37,"close":45.41,"volume":5818,"rsi_14":36.04,"sma_20":46.81,"sma_60":44.58,"sma_120":32.79},{"date":"2026-01-02","open":45.72,"high":45.74,"low":45.21,"close":45.62,"volume":15073,"rsi_14":39.2,"sma_20":46.76,"sma_60":44.66,"sma_120":33.1},{"date":"2026-01-05","open":45.64,"high":45.93,"low":45.07,"close":45.85,"volume":8843,"rsi_14":43.29,"sma_20":46.71,"sma_60":44.72,"sma_120":33.41},{"date":"2026-01-06","open":46.44,"high":47.95,"low":46.36,"close":47.78,"volume":10635,"rsi_14":55.99,"sma_20":46.76,"sma_60":44.82,"sma_120":33.74},{"date":"2026-01-07","open":47.67,"high":48.87,"low":47.67,"close":48.63,"volume":10645,"rsi_14":63.52,"sma_20":46.81,"sma_60":44.95,"sma_120":34.07},{"date":"2026-01-08","open":45.52,"high":48.23,"low":45.52,"close":47.45,"volume":9716,"rsi_14":59.74,"sma_20":46.83,"sma_60":45.05,"sma_120":34.4},{"date":"2026-01-09","open":47.85,"high":48.25,"low":47.31,"close":47.32,"volume":2810,"rsi_14":58.32,"sma_20":46.82,"sma_60":45.16,"sma_120":34.72},{"date":"2026-01-12","open":47.37,"high":47.5,"low":46.62,"close":47.32,"volume":5872,"rsi_14":51.63,"sma_20":46.83,"sma_60":45.24,"sma_120":35.04},{"date":"2026-01-13","open":47.33,"high":47.88,"low":47.27,"close":47.76,"volume":35959,"rsi_14":48.87,"sma_20":46.88,"sma_60":45.32,"sma_120":35.36},{"date":"2026-01-14","open":48.03,"high":48.33,"low":47.76,"close":48.32,"volume":4273,"rsi_14":55.68,"sma_20":46.96,"sma_60":45.42,"sma_120":35.69},{"date":"2026-01-15","open":48.13,"high":48.27,"low":47.72,"close":47.8,"volume":4038,"rsi_14":51.22,"sma_20":47.04,"sma_60":45.47,"sma_120":36.01},{"date":"2026-01-16","open":47.93,"high":48.18,"low":47.66,"close":47.76,"volume":5934,"rsi_14":53.86,"sma_20":47.15,"sma_60":45.53,"sma_120":36.34},{"date":"2026-01-20","open":46.64,"high":48.35,"low":46.44,"close":48.35,"volume":16203,"rsi_14":60.93,"sma_20":47.28,"sma_60":45.62,"sma_120":36.67},{"date":"2026-01-21","open":48.54,"high":49.79,"low":48.54,"close":49.71,"volume":11601,"rsi_14":75.26,"sma_20":47.42,"sma_60":45.73,"sma_120":37.01},{"date":"2026-01-22","open":49.95,"high":51.37,"low":49.95,"close":50.54,"volume":14218,"rsi_14":78.86,"sma_20":47.55,"sma_60":45.84,"sma_120":37.36},{"date":"2026-01-23","open":50.21,"high":50.22,"low":49.29,"close":49.45,"volume":6200,"rsi_14":69.63,"sma_20":47.65,"sma_60":45.93,"sma_120":37.7},{"date":"2026-01-26","open":49.42,"high":49.51,"low":48.85,"close":49.26,"volume":4600,"rsi_14":67.53,"sma_20":47.73,"sma_60":46.01,"sma_120":38.03},{"date":"2026-01-27","open":49.45,"high":49.93,"low":48.99,"close":49.13,"volume":7000,"rsi_14":58.49,"sma_20":47.83,"sma_60":46.1,"sma_120":38.37},{"date":"2026-01-28","open":48.77,"high":48.81,"low":48.07,"close":48.07,"volume":6300,"rsi_14":46.56,"sma_20":47.9,"sma_60":46.16,"sma_120":38.7},{"date":"2026-01-29","open":48.07,"high":48.39,"low":47.87,"close":48.39,"volume":5200,"rsi_14":56.44,"sma_20":48.04,"sma_60":46.21,"sma_120":39.03},{"date":"2026-01-30","open":47.97,"high":48.26,"low":47.35,"close":47.64,"volume":13800,"rsi_14":52.05,"sma_20":48.16,"sma_60":46.27,"sma_120":39.36},{"date":"2026-02-02","open":47.44,"high":47.96,"low":47.16,"close":47.88,"volume":5300,"rsi_14":53.43,"sma_20":48.27,"sma_60":46.36,"sma_120":39.68},{"date":"2026-02-03","open":47.92,"high":48.26,"low":47.12,"close":47.46,"volume":3700,"rsi_14":48.18,"sma_20":48.35,"sma_60":46.43,"sma_120":40.0},{"date":"2026-02-04","open":47.39,"high":47.39,"low":46.09,"close":46.74,"volume":8000,"rsi_14":40.41,"sma_20":48.3,"sma_60":46.5,"sma_120":40.32},{"date":"2026-02-05","open":46.95,"high":46.95,"low":45.03,"close":45.06,"volume":17900,"rsi_14":35.42,"sma_20":48.12,"sma_60":46.54,"sma_120":40.62},{"date":"2026-02-06","open":45.8,"high":46.15,"low":45.2,"close":46.08,"volume":7600,"rsi_14":41.92,"sma_20":48.05,"sma_60":46.59,"sma_120":40.92},{"date":"2026-02-09","open":46.23,"high":46.23,"low":45.9,"close":46.15,"volume":14239,"rsi_14":52.02,"sma_20":47.48,"sma_60":45.87,"sma_120":37.67},{"date":"2026-02-10","open":46.17,"high":46.85,"low":46.17,"close":46.29,"volume":9578,"rsi_14":51.69,"sma_20":47.42,"sma_60":45.9,"sma_120":37.98},{"date":"2026-02-11","open":46.15,"high":46.28,"low":45.27,"close":46.11,"volume":7872,"rsi_14":42.56,"sma_20":47.37,"sma_60":45.94,"sma_120":38.29},{"date":"2026-02-12","open":46.15,"high":46.15,"low":44.99,"close":45.37,"volume":6006,"rsi_14":35.31,"sma_20":47.3,"sma_60":45.96,"sma_120":38.6},{"date":"2026-02-13","open":45.49,"high":46.59,"low":45.49,"close":45.77,"volume":2586,"rsi_14":41.84,"sma_20":47.31,"sma_60":45.97,"sma_120":38.91},{"date":"2026-02-17","open":45.83,"high":46.28,"low":45.79,"close":46.27,"volume":6757,"rsi_14":45.12,"sma_20":47.36,"sma_60":46.01,"sma_120":39.22},{"date":"2026-02-18","open":46.54,"high":47.04,"low":46.54,"close":46.9,"volume":4800,"rsi_14":42.52,"sma_20":47.46,"sma_60":46.92,"sma_120":43.08},{"date":"2026-02-19","open":46.6,"high":47.32,"low":45.97,"close":47.21,"volume":5100,"rsi_14":42.45,"sma_20":47.34,"sma_60":47.01,"sma_120":43.4},{"date":"2026-02-20","open":46.89,"high":47.14,"low":46.46,"close":46.84,"volume":4554,"rsi_14":44.59,"sma_20":47.15,"sma_60":47.06,"sma_120":43.71},{"date":"2026-02-23","open":46.83,"high":46.93,"low":46.38,"close":46.78,"volume":4500,"rsi_14":42.41,"sma_20":47.02,"sma_60":47.09,"sma_120":44.03},{"date":"2026-02-24","open":46.88,"high":47.69,"low":46.88,"close":47.46,"volume":9657,"rsi_14":48.71,"sma_20":47.5,"sma_60":46.15,"sma_120":39.86},{"date":"2026-02-25","open":47.76,"high":48.03,"low":47.39,"close":47.39,"volume":8277,"rsi_14":45.73,"sma_20":47.48,"sma_60":46.23,"sma_120":40.18},{"date":"2026-02-26","open":47.35,"high":47.76,"low":46.89,"close":47.76,"volume":4472,"rsi_14":49.81,"sma_20":47.43,"sma_60":46.31,"sma_120":40.5},{"date":"2026-02-27","open":47.27,"high":47.65,"low":47.21,"close":47.62,"volume":10578,"rsi_14":49.34,"sma_20":47.44,"sma_60":46.39,"sma_120":40.82},{"date":"2026-03-02","open":46.95,"high":47.28,"low":46.56,"close":47.07,"volume":24566,"rsi_14":44.12,"sma_20":47.43,"sma_60":46.44,"sma_120":41.14},{"date":"2026-03-03","open":45.55,"high":46.29,"low":45.03,"close":45.86,"volume":29019,"rsi_14":32.05,"sma_20":47.36,"sma_60":46.47,"sma_120":41.44},{"date":"2026-03-04","open":46.55,"high":47.35,"low":46.02,"close":47.02,"volume":7266,"rsi_14":34.08,"sma_20":47.32,"sma_60":46.54,"sma_120":41.76},{"date":"2026-03-05","open":46.59,"high":46.64,"low":45.57,"close":45.72,"volume":8601,"rsi_14":47.33,"sma_20":47.19,"sma_60":46.58,"sma_120":42.07},{"date":"2026-03-06","open":44.95,"high":45.25,"low":44.44,"close":45.16,"volume":26937,"rsi_14":43.22,"sma_20":47.06,"sma_60":46.61,"sma_120":42.36},{"date":"2026-03-09","open":44.92,"high":46.16,"low":44.92,"close":46.16,"volume":6757,"rsi_14":50.26,"sma_20":46.98,"sma_60":46.67,"sma_120":42.67},{"date":"2026-03-10","open":45.77,"high":45.99,"low":45.23,"close":45.29,"volume":6750,"rsi_14":49.59,"sma_20":46.82,"sma_60":46.71,"sma_120":42.97},{"date":"2026-03-11","open":45.28,"high":45.49,"low":44.87,"close":44.95,"volume":5539,"rsi_14":45.62,"sma_20":46.59,"sma_60":46.76,"sma_120":43.27},{"date":"2026-03-12","open":44.64,"high":44.64,"low":43.57,"close":43.57,"volume":5266,"rsi_14":36.67,"sma_20":46.24,"sma_60":46.76,"sma_120":43.56},{"date":"2026-03-13","open":43.84,"high":44.04,"low":43.04,"close":43.2,"volume":5068,"rsi_14":31.71,"sma_20":46.09,"sma_60":46.73,"sma_120":43.84},{"date":"2026-03-16","open":43.51,"high":43.92,"low":43.39,"close":43.63,"volume":8369,"rsi_14":30.36,"sma_20":45.96,"sma_60":46.7,"sma_120":43.9},{"date":"2026-03-17","open":43.66,"high":44.22,"low":43.66,"close":43.92,"volume":5529,"rsi_14":32.64,"sma_20":45.85,"sma_60":46.66,"sma_120":43.96},{"date":"2026-03-18","open":43.78,"high":43.78,"low":42.94,"close":42.94,"volume":4738,"rsi_14":27.23,"sma_20":45.73,"sma_60":46.6,"sma_120":44.0},{"date":"2026-03-19","open":42.61,"high":43.37,"low":42.41,"close":43.33,"volume":62883,"rsi_14":30.2,"sma_20":45.6,"sma_60":46.57,"sma_120":44.05},{"date":"2026-03-20","open":42.9,"high":43.16,"low":42.15,"close":42.45,"volume":9105,"rsi_14":29.31,"sma_20":45.41,"sma_60":46.52,"sma_120":44.09},{"date":"2026-03-23","open":42.9,"high":43.23,"low":42.63,"close":42.73,"volume":7494,"rsi_14":34.72,"sma_20":45.21,"sma_60":46.46,"sma_120":44.14},{"date":"2026-03-24","open":42.1,"high":42.69,"low":42.1,"close":42.49,"volume":6351,"rsi_14":25.71,"sma_20":44.96,"sma_60":46.39,"sma_120":44.19},{"date":"2026-03-25","open":43.8,"high":44.1,"low":43.8,"close":43.93,"volume":2700,"rsi_14":40.52,"sma_20":44.79,"sma_60":46.34,"sma_120":44.25},{"date":"2026-03-26","open":43.18,"high":43.92,"low":43.18,"close":43.28,"volume":15008,"rsi_14":40.17,"sma_20":44.56,"sma_60":46.27,"sma_120":44.3},{"date":"2026-03-27","open":43.11,"high":43.11,"low":41.39,"close":41.46,"volume":5810,"rsi_14":27.33,"sma_20":44.25,"sma_60":46.17,"sma_120":44.35},{"date":"2026-03-30","open":41.57,"high":41.92,"low":41.12,"close":41.35,"volume":5487,"rsi_14":29.52,"sma_20":43.97,"sma_60":46.07,"sma_120":44.38},{"date":"2026-03-31","open":42.07,"high":43.7,"low":42.07,"close":43.7,"volume":2788,"rsi_14":44.6,"sma_20":43.86,"sma_60":46.02,"sma_120":44.44},{"date":"2026-04-01","open":43.95,"high":44.83,"low":43.95,"close":44.15,"volume":13422,"rsi_14":52.71,"sma_20":43.71,"sma_60":45.97,"sma_120":44.49},{"date":"2026-04-02","open":43.07,"high":44.18,"low":43.07,"close":44.15,"volume":4337,"rsi_14":54.59,"sma_20":43.64,"sma_60":45.93,"sma_120":44.55},{"date":"2026-04-06","open":44.26,"high":44.32,"low":43.91,"close":44.01,"volume":5774,"rsi_14":51.88,"sma_20":43.58,"sma_60":45.89,"sma_120":44.6},{"date":"2026-04-07","open":43.39,"high":43.96,"low":43.12,"close":43.96,"volume":4894,"rsi_14":50.19,"sma_20":43.47,"sma_60":45.87,"sma_120":44.65},{"date":"2026-04-08","open":45.53,"high":45.53,"low":44.98,"close":44.98,"volume":1819,"rsi_14":60.45,"sma_20":43.45,"sma_60":45.85,"sma_120":44.71},{"date":"2026-04-09","open":44.72,"high":44.75,"low":44.17,"close":44.58,"volume":5278,"rsi_14":56.41,"sma_20":43.43,"sma_60":45.81,"sma_120":44.77},{"date":"2026-04-10","open":44.65,"high":44.65,"low":43.79,"close":43.86,"volume":3507,"rsi_14":57.25,"sma_20":43.45,"sma_60":45.74,"sma_120":44.82},{"date":"2026-04-13","open":43.79,"high":44.86,"low":43.79,"close":44.76,"volume":4867,"rsi_14":59.84,"sma_20":43.53,"sma_60":45.7,"sma_120":44.88},{"date":"2026-04-14","open":45.76,"high":46.52,"low":45.64,"close":46.39,"volume":5310,"rsi_14":66.7,"sma_20":43.67,"sma_60":45.68,"sma_120":44.94},{"date":"2026-04-15","open":46.71,"high":47.14,"low":46.61,"close":46.85,"volume":4333,"rsi_14":63.66,"sma_20":43.81,"sma_60":45.67,"sma_120":45.0},{"date":"2026-04-16","open":46.87,"high":46.87,"low":46.06,"close":46.16,"volume":4286,"rsi_14":63.42,"sma_20":43.97,"sma_60":45.67,"sma_120":45.05},{"date":"2026-04-17","open":46.95,"high":47.66,"low":46.95,"close":47.24,"volume":2795,"rsi_14":78.94,"sma_20":44.17,"sma_60":45.7,"sma_120":45.1},{"date":"2026-04-20","open":47.18,"high":47.73,"low":47.18,"close":47.57,"volume":3774,"rsi_14":80.4,"sma_20":44.43,"sma_60":45.73,"sma_120":45.15},{"date":"2026-04-21","open":47.83,"high":47.84,"low":47.19,"close":47.21,"volume":4231,"rsi_14":71.33,"sma_20":44.65,"sma_60":45.76,"sma_120":45.21},{"date":"2026-04-22","open":47.8,"high":47.8,"low":47.18,"close":47.46,"volume":3456,"rsi_14":70.63,"sma_20":44.9,"sma_60":45.78,"sma_120":45.25},{"date":"2026-04-23","open":47.39,"high":47.39,"low":45.98,"close":46.11,"volume":4109,"rsi_14":60.47,"sma_20":45.01,"sma_60":45.76,"sma_120":45.29},{"date":"2026-04-24","open":46.17,"high":46.37,"low":45.55,"close":45.92,"volume":6596,"rsi_14":60.16,"sma_20":45.14,"sma_60":45.71,"sma_120":45.33},{"date":"2026-04-27","open":45.91,"high":46.41,"low":45.38,"close":45.5,"volume":5724,"rsi_14":57.83,"sma_20":45.34,"sma_60":45.68,"sma_120":45.37},{"date":"2026-04-28","open":45.63,"high":45.63,"low":44.82,"close":44.82,"volume":4298,"rsi_14":49.15,"sma_20":45.52,"sma_60":45.64,"sma_120":45.4},{"date":"2026-04-29","open":44.4,"high":44.4,"low":43.61,"close":43.9,"volume":3764,"rsi_14":46.58,"sma_20":45.53,"sma_60":45.58,"sma_120":45.41},{"date":"2026-04-30","open":44.11,"high":45.54,"low":44.11,"close":45.29,"volume":3778,"rsi_14":56.75,"sma_20":45.58,"sma_60":45.54,"sma_120":45.43},{"date":"2026-05-01","open":44.91,"high":45.44,"low":44.91,"close":45.37,"volume":9727,"rsi_14":53.11,"sma_20":45.65,"sma_60":45.49,"sma_120":45.45},{"date":"2026-05-04","open":45.3,"high":46.33,"low":45.3,"close":46.27,"volume":5795,"rsi_14":49.31,"sma_20":45.76,"sma_60":45.46,"sma_120":45.47},{"date":"2026-05-05","open":46.26,"high":46.34,"low":45.1,"close":45.5,"volume":6677,"rsi_14":42.83,"sma_20":45.84,"sma_60":45.43,"sma_120":45.48},{"date":"2026-05-06","open":46.09,"high":46.94,"low":45.72,"close":46.94,"volume":6507,"rsi_14":53.81,"sma_20":45.93,"sma_60":45.4,"sma_120":45.51},{"date":"2026-05-07","open":46.92,"high":46.92,"low":45.67,"close":46.31,"volume":7665,"rsi_14":45.19,"sma_20":46.02,"sma_60":45.35,"sma_120":45.54},{"date":"2026-05-08","open":46.19,"high":46.8,"low":46.12,"close":46.34,"volume":7127,"rsi_14":43.45,"sma_20":46.14,"sma_60":45.28,"sma_120":45.56},{"date":"2026-05-11","open":46.69,"high":47.3,"low":46.06,"close":46.22,"volume":10814,"rsi_14":44.56,"sma_20":46.22,"sma_60":45.28,"sma_120":45.57},{"date":"2026-05-12","open":45.98,"high":46.84,"low":45.98,"close":46.74,"volume":8882,"rsi_14":46.15,"sma_20":46.23,"sma_60":45.29,"sma_120":45.6},{"date":"2026-05-13","open":46.74,"high":46.74,"low":45.97,"close":46.1,"volume":7793,"rsi_14":49.94,"sma_20":46.2,"sma_60":45.29,"sma_120":45.61},{"date":"2026-05-14","open":46.43,"high":46.43,"low":45.54,"close":45.54,"volume":4830,"rsi_14":47.91,"sma_20":46.17,"sma_60":45.29,"sma_120":45.62},{"date":"2026-05-15","open":45.33,"high":45.33,"low":44.25,"close":44.27,"volume":5156,"rsi_14":43.81,"sma_20":46.02,"sma_60":45.26,"sma_120":45.61},{"date":"2026-05-18","open":44.45,"high":44.78,"low":43.91,"close":43.96,"volume":10676,"rsi_14":45.51,"sma_20":45.84,"sma_60":45.22,"sma_120":45.62},{"date":"2026-05-19","open":43.96,"high":44.09,"low":43.61,"close":43.85,"volume":4457,"rsi_14":49.74,"sma_20":45.67,"sma_60":45.18,"sma_120":45.63},{"date":"2026-05-20","open":44.25,"high":45.48,"low":44.25,"close":45.48,"volume":2872,"rsi_14":51.02,"sma_20":45.57,"sma_60":45.14,"sma_120":45.65},{"date":"2026-05-21","open":45.35,"high":46.45,"low":45.13,"close":46.32,"volume":4982,"rsi_14":54.85,"sma_20":45.58,"sma_60":45.12,"sma_120":45.68},{"date":"2026-05-22","open":46.49,"high":46.75,"low":46.49,"close":46.49,"volume":3045,"rsi_14":51.25,"sma_20":45.61,"sma_60":45.1,"sma_120":45.71},{"date":"2026-05-26","open":46.83,"high":47.13,"low":46.46,"close":46.97,"volume":5238,"rsi_14":58.39,"sma_20":45.68,"sma_60":45.09,"sma_120":45.74},{"date":"2026-05-27","open":47.23,"high":48.35,"low":47.23,"close":47.91,"volume":18549,"rsi_14":55.91,"sma_20":45.84,"sma_60":45.11,"sma_120":45.77},{"date":"2026-05-28","open":47.95,"high":49.56,"low":47.95,"close":49.46,"volume":13493,"rsi_14":67.18,"sma_20":46.11,"sma_60":45.17,"sma_120":45.82},{"date":"2026-05-29","open":49.46,"high":49.86,"low":49.24,"close":49.63,"volume":66696,"rsi_14":67.67,"sma_20":46.33,"sma_60":45.21,"sma_120":45.87},{"date":"2026-06-01","open":49.29,"high":49.29,"low":48.19,"close":48.48,"volume":9273,"rsi_14":60.95,"sma_20":46.49,"sma_60":45.26,"sma_120":45.92},{"date":"2026-06-02","open":48.19,"high":48.19,"low":47.63,"close":48.0,"volume":13773,"rsi_14":56.15,"sma_20":46.57,"sma_60":45.3,"sma_120":45.96},{"date":"2026-06-03","open":47.83,"high":48.96,"low":47.83,"close":48.96,"volume":5478,"rsi_14":63.45,"sma_20":46.75,"sma_60":45.35,"sma_120":46.01},{"date":"2026-06-04","open":49.26,"high":51.35,"low":49.26,"close":50.66,"volume":28534,"rsi_14":71.76,"sma_20":46.93,"sma_60":45.44,"sma_120":46.08},{"date":"2026-06-05","open":50.38,"high":50.38,"low":48.14,"close":48.52,"volume":6369,"rsi_14":66.82,"sma_20":47.04,"sma_60":45.5,"sma_120":46.13},{"date":"2026-06-08","open":48.34,"high":48.41,"low":47.72,"close":47.73,"volume":11419,"rsi_14":64.38,"sma_20":47.11,"sma_60":45.57,"sma_120":46.16},{"date":"2026-06-09","open":48.31,"high":48.85,"low":47.16,"close":48.85,"volume":9236,"rsi_14":67.71,"sma_20":47.24,"sma_60":45.66,"sma_120":46.2},{"date":"2026-06-10","open":48.71,"high":49.23,"low":47.77,"close":47.87,"volume":13957,"rsi_14":58.88,"sma_20":47.3,"sma_60":45.73,"sma_120":46.21},{"date":"2026-06-11","open":47.96,"high":49.08,"low":47.88,"close":49.08,"volume":7755,"rsi_14":59.98,"sma_20":47.45,"sma_60":45.82,"sma_120":46.24},{"date":"2026-06-12","open":49.24,"high":49.52,"low":48.73,"close":48.9,"volume":25251,"rsi_14":58.71,"sma_20":47.62,"sma_60":45.92,"sma_120":46.26},{"date":"2026-06-15","open":49.64,"high":50.27,"low":49.29,"close":50.05,"volume":12052,"rsi_14":60.61,"sma_20":47.91,"sma_60":46.03,"sma_120":46.41},{"date":"2026-06-16","open":50.22,"high":50.58,"low":49.84,"close":49.96,"volume":7195,"rsi_14":57.5,"sma_20":48.21,"sma_60":46.16,"sma_120":46.34},{"date":"2026-06-17","open":50.84,"high":52.34,"low":50.84,"close":51.25,"volume":16344,"rsi_14":56.67,"sma_20":48.58,"sma_60":46.3,"sma_120":46.46},{"date":"2026-06-18","open":51.99,"high":52.02,"low":51.38,"close":52.02,"volume":13678,"rsi_14":58.52,"sma_20":48.91,"sma_60":46.46,"sma_120":46.42},{"date":"2026-06-22","open":53.07,"high":53.7,"low":51.43,"close":51.71,"volume":68285,"rsi_14":62.27,"sma_20":49.17,"sma_60":46.59,"sma_120":46.54},{"date":"2026-06-23","open":51.25,"high":52.92,"low":51.25,"close":52.18,"volume":55155,"rsi_14":65.87,"sma_20":49.46,"sma_60":46.74,"sma_120":46.5},{"date":"2026-06-24","open":52.83,"high":54.45,"low":52.83,"close":53.72,"volume":64293,"rsi_14":67.35,"sma_20":49.8,"sma_60":46.94,"sma_120":46.56},{"date":"2026-06-25","open":54.34,"high":55.68,"low":54.29,"close":54.9,"volume":117214,"rsi_14":66.05,"sma_20":50.15,"sma_60":47.17,"sma_120":46.62},{"date":"2026-06-26","open":54.79,"high":56.71,"low":54.79,"close":56.21,"volume":52115,"rsi_14":81.09,"sma_20":50.49,"sma_60":47.38,"sma_120":46.7},{"date":"2026-06-29","open":56.61,"high":57.12,"low":56.0,"close":57.12,"volume":112542,"rsi_14":87.49,"sma_20":50.86,"sma_60":47.59,"sma_120":46.78},{"date":"2026-06-30","open":57.15,"high":57.24,"low":56.44,"close":56.83,"volume":68305,"rsi_14":84.13,"sma_20":51.27,"sma_60":47.8,"sma_120":46.87},{"date":"2026-07-01","open":56.99,"high":57.99,"low":56.71,"close":57.78,"volume":51034,"rsi_14":92.55,"sma_20":51.76,"sma_60":48.03,"sma_120":46.96},{"date":"2026-07-02","open":58.39,"high":59.04,"low":57.86,"close":58.4,"volume":47965,"rsi_14":92.15,"sma_20":52.23,"sma_60":48.27,"sma_120":47.07},{"date":"2026-07-06","open":58.4,"high":59.48,"low":57.67,"close":58.83,"volume":46156,"rsi_14":93.9,"sma_20":52.63,"sma_60":48.5,"sma_120":47.18},{"date":"2026-07-07","open":59.25,"high":59.26,"low":57.58,"close":58.32,"volume":22970,"rsi_14":88.72,"sma_20":53.12,"sma_60":48.73,"sma_120":47.27},{"date":"2026-07-08","open":57.13,"high":57.82,"low":56.46,"close":57.34,"volume":22736,"rsi_14":81.91,"sma_20":53.6,"sma_60":48.95,"sma_120":47.35},{"date":"2026-07-09","open":57.4,"high":59.15,"low":57.4,"close":58.54,"volume":16785,"rsi_14":81.75,"sma_20":54.08,"sma_60":49.18,"sma_120":47.44},{"date":"2026-07-10","open":58.74,"high":58.74,"low":56.02,"close":56.65,"volume":33558,"rsi_14":68.3,"sma_20":54.52,"sma_60":49.35,"sma_120":47.52},{"date":"2026-07-13","open":56.12,"high":56.12,"low":55.11,"close":55.61,"volume":119129,"rsi_14":64.54,"sma_20":54.84,"sma_60":49.5,"sma_120":47.59},{"date":"2026-07-14","open":55.95,"high":56.02,"low":55.41,"close":55.76,"volume":41304,"rsi_14":63.68,"sma_20":55.18,"sma_60":49.66,"sma_120":47.66},{"date":"2026-07-15","open":55.61,"high":56.45,"low":55.43,"close":55.99,"volume":22460,"rsi_14":59.54,"sma_20":55.48,"sma_60":49.8,"sma_120":47.75},{"date":"2026-07-16","open":56.0,"high":56.0,"low":54.61,"close":55.1,"volume":28169,"rsi_14":50.66,"sma_20":55.73,"sma_60":49.93,"sma_120":47.83},{"date":"2026-07-17","open":54.43,"high":55.17,"low":53.92,"close":54.92,"volume":25295,"rsi_14":43.37,"sma_20":55.91,"sma_60":50.05,"sma_120":47.91},{"date":"2026-07-20","open":55.16,"high":55.16,"low":53.51,"close":53.57,"volume":13438,"rsi_14":33.41,"sma_20":55.99,"sma_60":50.15,"sma_120":47.97},{"date":"2026-07-21","open":53.0,"high":54.85,"low":53.0,"close":54.85,"volume":19753,"rsi_14":41.53,"sma_20":56.14,"sma_60":50.3,"sma_120":48.03},{"date":"2026-07-22","open":55.22,"high":55.22,"low":54.57,"close":54.7,"volume":10741,"rsi_14":35.87,"sma_20":56.27,"sma_60":50.44,"sma_120":48.08},{"date":"2026-07-23","open":54.52,"high":55.13,"low":54.52,"close":54.9,"volume":8184,"rsi_14":33.27,"sma_20":56.32,"sma_60":50.6,"sma_120":48.14},{"date":"2026-07-24","open":55.18,"high":55.18,"low":53.9,"close":53.99,"volume":13725,"rsi_14":27.89,"sma_20":56.27,"sma_60":50.75,"sma_120":48.2},{"date":"2026-07-27","open":54.54,"high":54.78,"low":53.69,"close":53.69,"volume":12178,"rsi_14":28.45,"sma_20":56.15,"sma_60":50.92,"sma_120":48.25},{"date":"2026-07-28","open":53.82,"high":53.97,"low":53.0,"close":53.9,"volume":8441,"rsi_14":32.73,"sma_20":55.98,"sma_60":51.06,"sma_120":48.3},{"date":"2026-07-29","open":54.01,"high":54.46,"low":53.43,"close":53.72,"volume":16510,"rsi_14":23.11,"sma_20":55.83,"sma_60":51.2,"sma_120":48.34},{"date":"2026-07-30","open":53.7,"high":55.45,"low":53.68,"close":55.39,"volume":17521,"rsi_14":42.81,"sma_20":55.71,"sma_60":51.35,"sma_120":48.41},{"date":"2026-07-31","open":55.28,"high":55.28,"low":53.75,"close":54.17,"volume":7242,"rsi_14":41.93,"sma_20":55.5,"sma_60":51.49,"sma_120":48.46},{"date":"2026-08-03","open":54.05,"high":55.01,"low":53.08,"close":54.89,"volume":42431,"rsi_14":45.4,"sma_20":55.3,"sma_60":51.62,"sma_120":48.47},{"date":"2026-08-04","open":55.6,"high":55.87,"low":55.03,"close":55.81,"volume":15511,"rsi_14":49.11,"sma_20":55.18,"sma_60":51.78,"sma_120":48.55},{"date":"2026-08-05","open":56.2,"high":56.87,"low":56.03,"close":56.32,"volume":11515,"rsi_14":56.22,"sma_20":55.13,"sma_60":51.95,"sma_120":48.63},{"date":"2026-08-06","open":55.79,"high":56.17,"low":55.29,"close":55.71,"volume":4897},{"date":"2026-08-07","open":57.22,"high":58.26,"low":57.08,"close":58.17,"volume":48365,"rsi_14":70.25,"sma_20":55.06,"sma_60":52.29,"sma_120":48.82},{"date":"2026-08-10","open":58.25,"high":59.91,"low":58.25,"close":59.76,"volume":30571},{"date":"2026-08-11","open":59.84,"high":59.96,"low":59.45,"close":59.68,"volume":15583,"rsi_14":71.48,"sma_20":55.46,"sma_60":52.75,"sma_120":49.04},{"date":"2026-08-12","open":59.24,"high":59.99,"low":59.15,"close":59.53,"volume":7272,"rsi_14":70.05,"sma_20":55.64,"sma_60":53.01,"sma_120":49.14},{"date":"2026-08-13","open":59.99,"high":59.99,"low":59.05,"close":59.06,"volume":13628,"rsi_14":72.84,"sma_20":55.84,"sma_60":53.26,"sma_120":49.24},{"date":"2026-08-14","open":58.76,"high":58.86,"low":57.86,"close":58.31,"volume":11818,"rsi_14":69.98,"sma_20":56.01,"sma_60":53.5,"sma_120":49.34},{"date":"2026-08-17","open":58.36,"high":59.22,"low":58.29,"close":59.09,"volume":6670,"rsi_14":71.39,"sma_20":56.28,"sma_60":53.73,"sma_120":49.43},{"date":"2026-08-18","open":59.07,"high":59.15,"low":58.38,"close":58.51,"volume":6529,"rsi_14":69.1,"sma_20":56.47,"sma_60":53.93,"sma_120":49.53},{"date":"2026-08-19","open":62.21,"high":66.48,"low":62.21,"close":66.48,"volume":55919},{"date":"2026-08-20","open":65.43,"high":66.06,"low":64.55,"close":64.9,"volume":36016,"rsi_14":77.99,"sma_20":57.55,"sma_60":54.56,"sma_120":49.83},{"date":"2026-08-21","open":65.2,"high":66.88,"low":65.19,"close":66.77,"volume":42464,"rsi_14":79.23,"sma_20":58.19,"sma_60":54.87,"sma_120":49.99},{"date":"2026-08-24","open":66.06,"high":66.06,"low":64.03,"close":65.13,"volume":41524,"rsi_14":72.13,"sma_20":58.77,"sma_60":55.13,"sma_120":50.15},{"date":"2026-08-25","open":66.13,"high":68.0,"low":66.13,"close":67.85,"volume":41841},{"date":"2026-08-26","open":67.45,"high":67.45,"low":66.9,"close":67.35,"volume":20982,"rsi_14":75.16,"sma_20":60.14,"sma_60":55.75,"sma_120":50.5},{"date":"2026-08-27","open":67.24,"high":67.67,"low":67.11,"close":67.24,"volume":20481,"rsi_14":71.81,"sma_20":60.74,"sma_60":56.07,"sma_120":50.69},{"date":"2026-08-28","open":66.61,"high":66.61,"low":64.73,"close":64.81,"volume":39599,"rsi_14":61.66,"sma_20":61.27,"sma_60":56.33,"sma_120":50.84},{"date":"2026-08-31","open":64.34,"high":64.54,"low":63.5,"close":64.42,"volume":44865},{"date":"2026-09-01","open":64.17,"high":65.0,"low":64.1,"close":64.76,"volume":24637,"rsi_14":61.82,"sma_20":62.19,"sma_60":56.83,"sma_120":51.16},{"date":"2026-09-02","open":65.4,"high":66.32,"low":64.42,"close":65.68,"volume":49059,"rsi_14":64.66,"sma_20":62.66,"sma_60":57.13,"sma_120":51.35},{"date":"2026-09-03","open":65.54,"high":65.54,"low":64.02,"close":64.97,"volume":30424,"rsi_14":64.78,"sma_20":63.12,"sma_60":57.4,"sma_120":51.53},{"date":"2026-09-04","open":64.61,"high":64.61,"low":63.59,"close":64.26,"volume":52741,"rsi_14":61.51,"sma_20":63.43,"sma_60":57.67,"sma_120":51.7},{"date":"2026-09-08","open":63.8,"high":64.13,"low":63.12,"close":63.44,"volume":27064},{"date":"2026-09-09","open":63.3,"high":63.5,"low":62.69,"close":62.75,"volume":115531,"rsi_14":37.93,"sma_20":63.77,"sma_60":58.14,"sma_120":52.03},{"date":"2026-09-10","open":62.0,"high":62.47,"low":61.18,"close":61.97,"volume":32503,"rsi_14":39.98,"sma_20":63.89,"sma_60":58.34,"sma_120":52.18},{"date":"2026-09-11","open":62.57,"high":62.82,"low":62.22,"close":62.22,"volume":17647,"rsi_14":32.52,"sma_20":64.05,"sma_60":58.54,"sma_120":52.35},{"date":"2026-09-14","open":62.31,"high":63.76,"low":62.22,"close":63.57,"volume":11339,"rsi_14":43.88,"sma_20":64.31,"sma_60":58.74,"sma_120":52.52},{"date":"2026-09-15","open":63.41,"high":63.98,"low":63.0,"close":63.65,"volume":33291,"rsi_14":29.17,"sma_20":64.54,"sma_60":58.94,"sma_120":52.7},{"date":"2026-09-16","open":64.15,"high":64.9,"low":62.76,"close":63.58,"volume":33460,"rsi_14":30.47,"sma_20":64.79,"sma_60":59.13,"sma_120":52.86},{"date":"2026-09-17","open":65.16,"high":67.16,"low":65.16,"close":66.92,"volume":31481},{"date":"2026-09-18","open":66.96,"high":66.96,"low":66.07,"close":66.4,"volume":24845,"rsi_14":57.25,"sma_20":64.89,"sma_60":59.59,"sma_120":53.26},{"date":"2026-09-21","open":67.43,"high":67.95,"low":67.0,"close":67.6,"volume":24713,"rsi_14":63.5,"sma_20":64.93,"sma_60":59.8,"sma_120":53.48},{"date":"2026-09-22","open":67.73,"high":69.59,"low":67.52,"close":69.28,"volume":19405,"rsi_14":67.22,"sma_20":65.14,"sma_60":60.02,"sma_120":53.7},{"date":"2026-09-23","open":69.07,"high":69.36,"low":67.63,"close":67.76,"volume":19312,"rsi_14":57.57,"sma_20":65.13,"sma_60":60.19,"sma_120":53.89},{"date":"2026-09-24","open":67.33,"high":70.47,"low":67.33,"close":70.25,"volume":13464,"rsi_14":67.02,"sma_20":65.28,"sma_60":60.42,"sma_120":54.11},{"date":"2026-09-25","open":70.73,"high":70.83,"low":69.33,"close":70.21,"volume":76521,"rsi_14":70.02,"sma_20":65.43,"sma_60":60.62,"sma_120":54.33},{"date":"2026-09-28","open":69.89,"high":70.81,"low":69.48,"close":70.3,"volume":90499,"rsi_14":74.29,"sma_20":65.7,"sma_60":60.82,"sma_120":54.55},{"date":"2026-09-29","open":69.92,"high":71.1,"low":69.27,"close":70.35,"volume":18651,"rsi_14":78.17,"sma_20":66.0,"sma_60":61.01,"sma_120":54.76},{"date":"2026-09-30","open":70.35,"high":71.09,"low":70.34,"close":70.48,"volume":16096},{"date":"2026-10-01","open":70.19,"high":70.75,"low":68.73,"close":68.78,"volume":46029,"rsi_14":72.97,"sma_20":66.44,"sma_60":61.41,"sma_120":55.18},{"date":"2026-10-02","open":69.5,"high":69.71,"low":68.72,"close":69.62,"volume":16759,"rsi_14":71.97,"sma_20":66.67,"sma_60":61.59,"sma_120":55.39},{"date":"2026-10-05","open":69.94,"high":72.44,"low":69.8,"close":72.3,"volume":62763,"rsi_14":76.42,"sma_20":67.07,"sma_60":61.85,"sma_120":55.6},{"date":"2026-10-06","open":73.38,"high":74.19,"low":67.49,"close":67.6,"volume":85747},{"date":"2026-10-07","open":66.71,"high":68.18,"low":65.68,"close":66.85,"volume":131302,"rsi_14":49.81,"sma_20":67.48,"sma_60":62.24,"sma_120":55.95},{"date":"2026-10-08","open":65.67,"high":65.83,"low":64.69,"close":65.83,"volume":24745,"rsi_14":48.5,"sma_20":67.68,"sma_60":62.4,"sma_120":56.1},{"date":"2026-10-09","open":66.43,"high":68.87,"low":66.35,"close":68.75,"volume":24338,"rsi_14":52.78,"sma_20":68.0,"sma_60":62.63,"sma_120":56.28},{"date":"2026-10-12","open":68.66,"high":68.66,"low":66.2,"close":66.64,"volume":55370,"rsi_14":43.72,"sma_20":68.16,"sma_60":62.82,"sma_120":56.44},{"date":"2026-10-13","open":65.75,"high":65.99,"low":64.72,"close":65.34,"volume":53662,"rsi_14":44.19,"sma_20":68.24,"sma_60":63.02,"sma_120":56.59},{"date":"2026-10-14","open":65.13,"high":66.31,"low":65.13,"close":65.91,"volume":25128,"rsi_14":38.52,"sma_20":68.36,"sma_60":63.2,"sma_120":56.75},{"date":"2026-10-15","open":65.21,"high":67.54,"low":64.55,"close":67.01,"volume":23158,"rsi_14":42.0,"sma_20":68.36,"sma_60":63.41,"sma_120":56.93},{"date":"2026-10-16","open":67.1,"high":67.11,"low":64.1,"close":64.31,"volume":34053,"rsi_14":36.72,"sma_20":68.26,"sma_60":63.57,"sma_120":57.08},{"date":"2026-10-19","open":64.9,"high":65.84,"low":64.88,"close":65.58,"volume":23989,"rsi_14":39.97,"sma_20":68.16,"sma_60":63.76,"sma_120":57.26},{"date":"2026-10-20","open":65.58,"high":67.95,"low":65.28,"close":67.65,"volume":13775,"rsi_14":44.5,"sma_20":68.08,"sma_60":63.99,"sma_120":57.45},{"date":"2026-10-21","open":67.46,"high":69.05,"low":67.46,"close":68.72,"volume":14540,"rsi_14":49.88,"sma_20":68.12,"sma_60":64.24,"sma_120":57.65},{"date":"2026-10-22","open":68.11,"high":68.12,"low":64.32,"close":66.01,"volume":36119,"rsi_14":43.31,"sma_20":67.91,"sma_60":64.44,"sma_120":57.82},{"date":"2026-10-23","open":66.01,"high":66.01,"low":65.58,"close":65.58,"volume":0,"rsi_14":43.31,"sma_20":67.91,"sma_60":64.44,"sma_120":57.82}],"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":"Global X Genomics & Biotechnology ETF","phase":"above-fold","symbol_resolved":true}