{"status":"ok","report":{"price_analysis":{"current":32.11,"change_1d":3.8,"change_7d":17.6,"change_30d":37.7,"high_30d":33.34,"low_30d":20.14,"position_in_range":91.0,"support":21.46,"resistance":32.02},"summary":"Direxion Daily Junior Gold Miners Index Bear 2X Shares(JDST)은(는) Trading--Inverse Equity를 추종하는 ETF입니다, 순자산 $33.3M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 67.5로 강세 구간입니다. MACD(1.46)가 시그널선(0.93)을 상회합니다(골든크로스). 현재가가 SMA20(27)과 SMA60(25) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 23~31 (현재 위치 118%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 67","rsi_14":67.47252747252747,"macd":1.459876679592643,"macd_signal":0.9303250321817365,"sma_20":26.824,"sma_60":25.115666666666662,"bb_upper":30.71670805481223,"bb_lower":22.931291945187773,"atr_14":2.0420857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":73,"summary":"RSI 67","metrics":[{"name":"RSI (14)","value":67.5,"unit":"","percentile":67,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":37.7,"unit":"%","percentile":82,"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":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":6.373,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.37,"summary":"배당수익률 6.37%","metrics":[{"name":"배당수익률","value":6.37,"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":"2026-10-24T01:37:50.651144+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Trading--Inverse Equity","issuer":"Direxion Funds","category":"Trading--Inverse Equity","expense_ratio":0.92,"aum":33274184.0,"aum_display":"$33.3M","dividend_yield":13.21,"tracking_error":null,"holdings":[],"holdings_count":0,"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":32.11,"change_pct":3.75,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":27.32},{"date":"2016-10-25","close":24.94},{"date":"2016-10-26","close":26.77},{"date":"2016-10-27","close":29.08},{"date":"2016-10-28","close":29.17},{"date":"2016-10-31","close":26.9},{"date":"2016-11-01","close":24.26},{"date":"2016-11-02","close":25.43},{"date":"2016-11-03","close":23.53},{"date":"2016-11-04","close":24.7},{"date":"2016-11-07","close":27.63},{"date":"2016-11-08","close":28.84},{"date":"2016-11-09","close":26.81},{"date":"2016-11-10","close":32.39},{"date":"2016-11-11","close":40.87},{"date":"2016-11-14","close":38.37},{"date":"2016-11-15","close":32.52},{"date":"2016-11-16","close":35.23},{"date":"2016-11-17","close":38.31},{"date":"2016-11-18","close":38.54},{"date":"2016-11-21","close":36.4},{"date":"2016-11-22","close":34.66},{"date":"2016-11-23","close":40.11},{"date":"2016-11-25","close":40.21},{"date":"2016-11-28","close":35.32},{"date":"2016-11-29","close":35.84},{"date":"2016-11-30","close":37.77},{"date":"2016-12-01","close":38.13},{"date":"2016-12-02","close":34.14},{"date":"2016-12-05","close":33.7},{"date":"2016-12-06","close":34.06},{"date":"2016-12-07","close":32.71},{"date":"2016-12-08","close":32.55},{"date":"2016-12-09","close":37.38},{"date":"2016-12-12","close":37.36},{"date":"2016-12-13","close":36.83},{"date":"2016-12-14","close":43.72},{"date":"2016-12-15","close":51.27},{"date":"2016-12-16","close":53.41},{"date":"2016-12-19","close":53.27},{"date":"2016-12-20","close":52.77},{"date":"2016-12-21","close":54.65},{"date":"2016-12-22","close":54.45},{"date":"2016-12-23","close":52.32},{"date":"2016-12-27","close":46.6},{"date":"2016-12-28","close":41.92},{"date":"2016-12-29","close":30.5},{"date":"2016-12-30","close":35.09},{"date":"2017-01-03","close":28.62},{"date":"2017-01-04","close":27.31},{"date":"2017-01-05","close":20.22},{"date":"2017-01-06","close":22.86},{"date":"2017-01-09","close":21.82},{"date":"2017-01-10","close":20.41},{"date":"2017-01-11","close":20.19},{"date":"2017-01-12","close":20.67},{"date":"2017-01-13","close":20.47},{"date":"2017-01-17","close":18.56},{"date":"2017-01-18","close":20.14},{"date":"2017-01-19","close":20.32},{"date":"2017-01-20","close":19.66},{"date":"2017-01-23","close":18.23},{"date":"2017-01-24","close":18.7},{"date":"2017-01-25","close":19.21},{"date":"2017-01-26","close":20.89},{"date":"2017-01-27","close":19.61},{"date":"2017-01-30","close":19.84},{"date":"2017-01-31","close":18.28},{"date":"2017-02-01","close":17.85},{"date":"2017-02-02","close":16.67},{"date":"2017-02-03","close":16.15},{"date":"2017-02-06","close":12.51},{"date":"2017-02-07","close":12.72},{"date":"2017-02-08","close":12.43},{"date":"2017-02-09","close":13.59},{"date":"2017-02-10","close":12.65},{"date":"2017-02-13","close":13.21},{"date":"2017-02-14","close":12.74},{"date":"2017-02-15","close":12.96},{"date":"2017-02-16","close":12.43},{"date":"2017-02-17","close":13.13},{"date":"2017-02-21","close":13.6},{"date":"2017-02-22","close":13.67},{"date":"2017-02-23","close":13.48},{"date":"2017-02-24","close":14.33},{"date":"2017-02-27","close":18.37},{"date":"2017-02-28","close":17.34},{"date":"2017-03-01","close":16.32},{"date":"2017-03-02","close":20.43},{"date":"2017-03-03","close":18.87},{"date":"2017-03-06","close":21.99},{"date":"2017-03-07","close":21.42},{"date":"2017-03-08","close":22.17},{"date":"2017-03-09","close":22.79},{"date":"2017-03-10","close":19.35},{"date":"2017-03-13","close":16.87},{"date":"2017-03-14","close":19.8},{"date":"2017-03-15","close":13.07},{"date":"2017-03-16","close":13.45},{"date":"2017-03-17","close":14.65},{"date":"2017-03-20","close":13.6877},{"date":"2017-03-21","close":13.29},{"date":"2017-03-22","close":13.71},{"date":"2017-03-23","close":14.55},{"date":"2017-03-24","close":14.7},{"date":"2017-03-27","close":13.8},{"date":"2017-03-28","close":15.02},{"date":"2017-03-29","close":14.52},{"date":"2017-03-30","close":15.19},{"date":"2017-03-31","close":14.84},{"date":"2017-04-03","close":14.04},{"date":"2017-04-04","close":13.6},{"date":"2017-04-05","close":13.74},{"date":"2017-04-06","close":13.94},{"date":"2017-04-07","close":14.1},{"date":"2017-04-10","close":13.85},{"date":"2017-04-11","close":13.06},{"date":"2017-04-12","close":12.49},{"date":"2017-04-13","close":13.77},{"date":"2017-04-17","close":14.42},{"date":"2017-04-18","close":14.7},{"date":"2017-04-19","close":16.11},{"date":"2017-04-20","close":16.45},{"date":"2017-04-21","close":16.44},{"date":"2017-04-24","close":17.54},{"date":"2017-04-25","close":19.88},{"date":"2017-04-26","close":19.74},{"date":"2017-04-27","close":20.75},{"date":"2017-04-28","close":19.93},{"date":"2017-05-01","close":86.09},{"date":"2017-05-02","close":87.21},{"date":"2017-05-03","close":90.62},{"date":"2017-05-04","close":100.61},{"date":"2017-05-05","close":94.82},{"date":"2017-05-08","close":93.89},{"date":"2017-05-09","close":95.23},{"date":"2017-05-10","close":88.37},{"date":"2017-05-11","close":78.79},{"date":"2017-05-12","close":74.93},{"date":"2017-05-15","close":73.62},{"date":"2017-05-16","close":71.91},{"date":"2017-05-17","close":67.06},{"date":"2017-05-18","close":73.77},{"date":"2017-05-19","close":73.68},{"date":"2017-05-22","close":70.29},{"date":"2017-05-23","close":77.7},{"date":"2017-05-24","close":75.9},{"date":"2017-05-25","close":79.14},{"date":"2017-05-26","close":77.56},{"date":"2017-05-30","close":80.84},{"date":"2017-05-31","close":81.39},{"date":"2017-06-01","close":81.93},{"date":"2017-06-02","close":77.75},{"date":"2017-06-05","close":76.5},{"date":"2017-06-06","close":62.5},{"date":"2017-06-07","close":62.81},{"date":"2017-06-08","close":66.24},{"date":"2017-06-09","close":69.53},{"date":"2017-06-12","close":64.5},{"date":"2017-06-13","close":60.24},{"date":"2017-06-14","close":68.0},{"date":"2017-06-15","close":68.6},{"date":"2017-06-16","close":67.04},{"date":"2017-06-19","close":70.22},{"date":"2017-06-20","close":70.69},{"date":"2017-06-21","close":67.28},{"date":"2017-06-22","close":63.27},{"date":"2017-06-23","close":60.0},{"date":"2017-06-26","close":62.05},{"date":"2017-06-27","close":63.44},{"date":"2017-06-28","close":60.67},{"date":"2017-06-29","close":64.27},{"date":"2017-06-30","close":63.75},{"date":"2017-07-03","close":70.45},{"date":"2017-07-05","close":68.54},{"date":"2017-07-06","close":71.85},{"date":"2017-07-07","close":76.48},{"date":"2017-07-10","close":71.34},{"date":"2017-07-11","close":70.32},{"date":"2017-07-12","close":69.7},{"date":"2017-07-13","close":72.2},{"date":"2017-07-14","close":68.78},{"date":"2017-07-17","close":66.51},{"date":"2017-07-18","close":65.52},{"date":"2017-07-19","close":66.17},{"date":"2017-07-20","close":65.38},{"date":"2017-07-21","close":64.24},{"date":"2017-07-24","close":67.79},{"date":"2017-07-25","close":68.91},{"date":"2017-07-26","close":61.3},{"date":"2017-07-27","close":64.38},{"date":"2017-07-28","close":60.45},{"date":"2017-07-31","close":60.58},{"date":"2017-08-01","close":60.91},{"date":"2017-08-02","close":62.67},{"date":"2017-08-03","close":63.35},{"date":"2017-08-04","close":67.41},{"date":"2017-08-07","close":68.69},{"date":"2017-08-08","close":68.42},{"date":"2017-08-09","close":65.03},{"date":"2017-08-10","close":61.81},{"date":"2017-08-11","close":60.18},{"date":"2017-08-14","close":63.09},{"date":"2017-08-15","close":65.72},{"date":"2017-08-16","close":61.39},{"date":"2017-08-17","close":60.97},{"date":"2017-08-18","close":61.01},{"date":"2017-08-21","close":58.36},{"date":"2017-08-22","close":60.1},{"date":"2017-08-23","close":58.81},{"date":"2017-08-24","close":58.61},{"date":"2017-08-25","close":57.79},{"date":"2017-08-28","close":51.54},{"date":"2017-08-29","close":50.53},{"date":"2017-08-30","close":52.64},{"date":"2017-08-31","close":47.5},{"date":"2017-09-01","close":46.77},{"date":"2017-09-05","close":42.36},{"date":"2017-09-06","close":44.2},{"date":"2017-09-07","close":41.23},{"date":"2017-09-08","close":43.5},{"date":"2017-09-11","close":47.01},{"date":"2017-09-12","close":45.61},{"date":"2017-09-13","close":48.44},{"date":"2017-09-14","close":47.16},{"date":"2017-09-15","close":49.28},{"date":"2017-09-18","close":52.71},{"date":"2017-09-19","close":51.81},{"date":"2017-09-20","close":54.48},{"date":"2017-09-21","close":56.13},{"date":"2017-09-22","close":53.53},{"date":"2017-09-25","close":50.66},{"date":"2017-09-26","close":54.06},{"date":"2017-09-27","close":56.67},{"date":"2017-09-28","close":55.18},{"date":"2017-09-29","close":56.39},{"date":"2017-10-02","close":56.6},{"date":"2017-10-03","close":54.36},{"date":"2017-10-04","close":53.07},{"date":"2017-10-05","close":55.41},{"date":"2017-10-06","close":51.53},{"date":"2017-10-09","close":49.76},{"date":"2017-10-10","close":51.73},{"date":"2017-10-11","close":50.0},{"date":"2017-10-12","close":51.1},{"date":"2017-10-13","close":51.22},{"date":"2017-10-16","close":54.33},{"date":"2017-10-17","close":54.77},{"date":"2017-10-18","close":56.01},{"date":"2017-10-19","close":54.84},{"date":"2017-10-20","close":57.4},{"date":"2017-10-23","close":58.6},{"date":"2017-10-24","close":60.61},{"date":"2017-10-25","close":62.28},{"date":"2017-10-26","close":65.09},{"date":"2017-10-27","close":64.0},{"date":"2017-10-30","close":61.67},{"date":"2017-10-31","close":64.39},{"date":"2017-11-01","close":63.48},{"date":"2017-11-02","close":61.87},{"date":"2017-11-03","close":63.71},{"date":"2017-11-06","close":59.76},{"date":"2017-11-07","close":61.19},{"date":"2017-11-08","close":59.94},{"date":"2017-11-09","close":60.67},{"date":"2017-11-10","close":63.37},{"date":"2017-11-13","close":64.67},{"date":"2017-11-14","close":66.02},{"date":"2017-11-15","close":64.6},{"date":"2017-11-16","close":64.69},{"date":"2017-11-17","close":61.7},{"date":"2017-11-20","close":65.13},{"date":"2017-11-21","close":64.09},{"date":"2017-11-22","close":61.13},{"date":"2017-11-24","close":62.74},{"date":"2017-11-27","close":60.68},{"date":"2017-11-28","close":61.86},{"date":"2017-11-29","close":65.3},{"date":"2017-11-30","close":65.68},{"date":"2017-12-01","close":65.4},{"date":"2017-12-04","close":67.8},{"date":"2017-12-05","close":70.93},{"date":"2017-12-06","close":73.74},{"date":"2017-12-07","close":76.73},{"date":"2017-12-08","close":74.32},{"date":"2017-12-11","close":74.13},{"date":"2017-12-12","close":73.75},{"date":"2017-12-13","close":65.39},{"date":"2017-12-14","close":65.72},{"date":"2017-12-15","close":66.12},{"date":"2017-12-18","close":62.8},{"date":"2017-12-19","close":62.05},{"date":"2017-12-20","close":58.6},{"date":"2017-12-21","close":56.71},{"date":"2017-12-22","close":54.4},{"date":"2017-12-26","close":50.7},{"date":"2017-12-27","close":50.85},{"date":"2017-12-28","close":50.84},{"date":"2017-12-29","close":51.31},{"date":"2018-01-02","close":47.14},{"date":"2018-01-03","close":49.17},{"date":"2018-01-04","close":48.29},{"date":"2018-01-05","close":49.4},{"date":"2018-01-08","close":51.72},{"date":"2018-01-09","close":54.87},{"date":"2018-01-10","close":52.82},{"date":"2018-01-11","close":51.52},{"date":"2018-01-12","close":47.1},{"date":"2018-01-16","close":44.56},{"date":"2018-01-17","close":46.85},{"date":"2018-01-18","close":49.56},{"date":"2018-01-19","close":49.12},{"date":"2018-01-22","close":48.57},{"date":"2018-01-23","close":46.38},{"date":"2018-01-24","close":43.66},{"date":"2018-01-25","close":48.05},{"date":"2018-01-26","close":47.05},{"date":"2018-01-29","close":51.91},{"date":"2018-01-30","close":54.09},{"date":"2018-01-31","close":51.22},{"date":"2018-02-01","close":51.47},{"date":"2018-02-02","close":57.78},{"date":"2018-02-05","close":57.5},{"date":"2018-02-06","close":61.66},{"date":"2018-02-07","close":63.46},{"date":"2018-02-08","close":63.0},{"date":"2018-02-09","close":67.34},{"date":"2018-02-12","close":60.18},{"date":"2018-02-13","close":58.51},{"date":"2018-02-14","close":50.49},{"date":"2018-02-15","close":50.0},{"date":"2018-02-16","close":54.63},{"date":"2018-02-20","close":59.2},{"date":"2018-02-21","close":59.69},{"date":"2018-02-22","close":59.62},{"date":"2018-02-23","close":57.49},{"date":"2018-02-26","close":54.6},{"date":"2018-02-27","close":59.23},{"date":"2018-02-28","close":60.07},{"date":"2018-03-01","close":57.32},{"date":"2018-03-02","close":58.11},{"date":"2018-03-05","close":57.77},{"date":"2018-03-06","close":54.35},{"date":"2018-03-07","close":58.18},{"date":"2018-03-08","close":57.69},{"date":"2018-03-09","close":57.9},{"date":"2018-03-12","close":56.6},{"date":"2018-03-13","close":57.19},{"date":"2018-03-14","close":57.19},{"date":"2018-03-15","close":58.88},{"date":"2018-03-16","close":59.62},{"date":"2018-03-19","close":57.93},{"date":"2018-03-20","close":59.61},{"date":"2018-03-21","close":53.37},{"date":"2018-03-22","close":55.35},{"date":"2018-03-23","close":51.83},{"date":"2018-03-26","close":50.95},{"date":"2018-03-27","close":53.48},{"date":"2018-03-28","close":57.05},{"date":"2018-03-29","close":54.63},{"date":"2018-04-02","close":52.98},{"date":"2018-04-03","close":55.3},{"date":"2018-04-04","close":55.81},{"date":"2018-04-05","close":54.94},{"date":"2018-04-06","close":53.44},{"date":"2018-04-09","close":53.6},{"date":"2018-04-10","close":52.32},{"date":"2018-04-11","close":48.63},{"date":"2018-04-12","close":50.79},{"date":"2018-04-13","close":47.95},{"date":"2018-04-16","close":48.01},{"date":"2018-04-17","close":47.17},{"date":"2018-04-18","close":46.09},{"date":"2018-04-19","close":45.56},{"date":"2018-04-20","close":47.78},{"date":"2018-04-23","close":50.69},{"date":"2018-04-24","close":49.03},{"date":"2018-04-25","close":50.75},{"date":"2018-04-26","close":50.08},{"date":"2018-04-27","close":49.7},{"date":"2018-04-30","close":52.05},{"date":"2018-05-01","close":51.14},{"date":"2018-05-02","close":49.55},{"date":"2018-05-03","close":47.73},{"date":"2018-05-04","close":47.4},{"date":"2018-05-07","close":48.22},{"date":"2018-05-08","close":47.87},{"date":"2018-05-09","close":47.9},{"date":"2018-05-10","close":45.09},{"date":"2018-05-11","close":45.98},{"date":"2018-05-14","close":47.2},{"date":"2018-05-15","close":50.26},{"date":"2018-05-16","close":50.31},{"date":"2018-05-17","close":50.2},{"date":"2018-05-18","close":50.22},{"date":"2018-05-21","close":49.1},{"date":"2018-05-22","close":50.71},{"date":"2018-05-23","close":49.27},{"date":"2018-05-24","close":47.35},{"date":"2018-05-25","close":49.86},{"date":"2018-05-29","close":51.08},{"date":"2018-05-30","close":49.01},{"date":"2018-05-31","close":50.57},{"date":"2018-06-01","close":50.4},{"date":"2018-06-04","close":50.35},{"date":"2018-06-05","close":49.6},{"date":"2018-06-06","close":49.34},{"date":"2018-06-07","close":49.6},{"date":"2018-06-08","close":50.53},{"date":"2018-06-11","close":49.45},{"date":"2018-06-12","close":50.04},{"date":"2018-06-13","close":49.38},{"date":"2018-06-14","close":48.59},{"date":"2018-06-15","close":50.57},{"date":"2018-06-18","close":50.7},{"date":"2018-06-19","close":51.65},{"date":"2018-06-20","close":52.76},{"date":"2018-06-21","close":52.17},{"date":"2018-06-22","close":50.44},{"date":"2018-06-25","close":51.53},{"date":"2018-06-26","close":52.02},{"date":"2018-06-27","close":53.4},{"date":"2018-06-28","close":53.04},{"date":"2018-06-29","close":50.8},{"date":"2018-07-02","close":52.24},{"date":"2018-07-03","close":49.36},{"date":"2018-07-05","close":47.91},{"date":"2018-07-06","close":47.13},{"date":"2018-07-09","close":46.98},{"date":"2018-07-10","close":47.36},{"date":"2018-07-11","close":50.87},{"date":"2018-07-12","close":50.15},{"date":"2018-07-13","close":51.08},{"date":"2018-07-16","close":52.29},{"date":"2018-07-17","close":53.03},{"date":"2018-07-18","close":52.37},{"date":"2018-07-19","close":54.41},{"date":"2018-07-20","close":53.35},{"date":"2018-07-23","close":55.09},{"date":"2018-07-24","close":53.55},{"date":"2018-07-25","close":51.69},{"date":"2018-07-26","close":54.08},{"date":"2018-07-27","close":54.08},{"date":"2018-07-30","close":55.09},{"date":"2018-07-31","close":54.94},{"date":"2018-08-01","close":55.78},{"date":"2018-08-02","close":57.56},{"date":"2018-08-03","close":56.41},{"date":"2018-08-06","close":58.3},{"date":"2018-08-07","close":60.13},{"date":"2018-08-08","close":59.99},{"date":"2018-08-09","close":60.03},{"date":"2018-08-10","close":61.26},{"date":"2018-08-13","close":67.48},{"date":"2018-08-14","close":69.02},{"date":"2018-08-15","close":81.44},{"date":"2018-08-16","close":88.68},{"date":"2018-08-17","close":81.98},{"date":"2018-08-20","close":78.78},{"date":"2018-08-21","close":77.0},{"date":"2018-08-22","close":76.52},{"date":"2018-08-23","close":83.95},{"date":"2018-08-24","close":74.23},{"date":"2018-08-27","close":69.78},{"date":"2018-08-28","close":74.13},{"date":"2018-08-29","close":74.27},{"date":"2018-08-30","close":77.66},{"date":"2018-08-31","close":78.75},{"date":"2018-09-04","close":82.92},{"date":"2018-09-05","close":85.54},{"date":"2018-09-06","close":86.32},{"date":"2018-09-07","close":85.48},{"date":"2018-09-10","close":89.19},{"date":"2018-09-11","close":89.22},{"date":"2018-09-12","close":80.26},{"date":"2018-09-13","close":81.88},{"date":"2018-09-14","close":85.26},{"date":"2018-09-17","close":78.85},{"date":"2018-09-18","close":79.72},{"date":"2018-09-19","close":73.04},{"date":"2018-09-20","close":70.06},{"date":"2018-09-21","close":72.8},{"date":"2018-09-24","close":74.85},{"date":"2018-09-25","close":74.0},{"date":"2018-09-26","close":77.48},{"date":"2018-09-27","close":82.72},{"date":"2018-09-28","close":78.66},{"date":"2018-10-01","close":78.69},{"date":"2018-10-02","close":73.09},{"date":"2018-10-03","close":75.3},{"date":"2018-10-04","close":74.87},{"date":"2018-10-05","close":76.15},{"date":"2018-10-08","close":74.23},{"date":"2018-10-09","close":78.36},{"date":"2018-10-10","close":76.9},{"date":"2018-10-11","close":62.28},{"date":"2018-10-12","close":62.21},{"date":"2018-10-15","close":59.18},{"date":"2018-10-16","close":59.32},{"date":"2018-10-17","close":61.1},{"date":"2018-10-18","close":61.78},{"date":"2018-10-19","close":60.18},{"date":"2018-10-22","close":62.05},{"date":"2018-10-23","close":59.97},{"date":"2018-10-24","close":61.61},{"date":"2018-10-25","close":67.31},{"date":"2018-10-26","close":68.79},{"date":"2018-10-29","close":71.5},{"date":"2018-10-30","close":70.68},{"date":"2018-10-31","close":75.35},{"date":"2018-11-01","close":69.03},{"date":"2018-11-02","close":69.4},{"date":"2018-11-05","close":67.92},{"date":"2018-11-06","close":70.39},{"date":"2018-11-07","close":72.16},{"date":"2018-11-08","close":73.18},{"date":"2018-11-09","close":76.57},{"date":"2018-11-12","close":81.94},{"date":"2018-11-13","close":85.34},{"date":"2018-11-14","close":80.92},{"date":"2018-11-15","close":76.14},{"date":"2018-11-16","close":73.4},{"date":"2018-11-19","close":72.11},{"date":"2018-11-20","close":74.15},{"date":"2018-11-21","close":68.55},{"date":"2018-11-23","close":74.3},{"date":"2018-11-26","close":76.52},{"date":"2018-11-27","close":80.88},{"date":"2018-11-28","close":74.31},{"date":"2018-11-29","close":77.35},{"date":"2018-11-30","close":79.21},{"date":"2018-12-03","close":75.48},{"date":"2018-12-04","close":74.65},{"date":"2018-12-06","close":74.185},{"date":"2018-12-07","close":67.51},{"date":"2018-12-10","close":69.27},{"date":"2018-12-11","close":68.14},{"date":"2018-12-12","close":65.1},{"date":"2018-12-13","close":65.26},{"date":"2018-12-14","close":69.21},{"date":"2018-12-17","close":62.29},{"date":"2018-12-18","close":57.58},{"date":"2018-12-19","close":65.33},{"date":"2018-12-20","close":57.42},{"date":"2018-12-21","close":58.4},{"date":"2018-12-24","close":52.87},{"date":"2018-12-26","close":55.75},{"date":"2018-12-27","close":53.25},{"date":"2018-12-28","close":54.33},{"date":"2018-12-31","close":50.27},{"date":"2019-01-02","close":49.84},{"date":"2019-01-03","close":44.58},{"date":"2019-01-04","close":45.09},{"date":"2019-01-07","close":46.95},{"date":"2019-01-08","close":46.09},{"date":"2019-01-09","close":44.5},{"date":"2019-01-10","close":47.12},{"date":"2019-01-11","close":47.36},{"date":"2019-01-14","close":47.75},{"date":"2019-01-15","close":50.08},{"date":"2019-01-16","close":49.96},{"date":"2019-01-17","close":49.36},{"date":"2019-01-18","close":54.0},{"date":"2019-01-22","close":53.09},{"date":"2019-01-23","close":52.42},{"date":"2019-01-24","close":52.71},{"date":"2019-01-25","close":47.03},{"date":"2019-01-28","close":44.35},{"date":"2019-01-29","close":41.4},{"date":"2019-01-30","close":40.1},{"date":"2019-01-31","close":37.59},{"date":"2019-02-01","close":37.98},{"date":"2019-02-04","close":39.25},{"date":"2019-02-05","close":38.36},{"date":"2019-02-06","close":40.63},{"date":"2019-02-07","close":42.46},{"date":"2019-02-08","close":39.54},{"date":"2019-02-11","close":41.27},{"date":"2019-02-12","close":40.86},{"date":"2019-02-13","close":41.16},{"date":"2019-02-14","close":39.53},{"date":"2019-02-15","close":37.28},{"date":"2019-02-19","close":32.62},{"date":"2019-02-20","close":32.41},{"date":"2019-02-21","close":34.23},{"date":"2019-02-22","close":33.94},{"date":"2019-02-25","close":35.74},{"date":"2019-02-26","close":34.92},{"date":"2019-02-27","close":37.22},{"date":"2019-02-28","close":38.39},{"date":"2019-03-01","close":41.86},{"date":"2019-03-04","close":41.98},{"date":"2019-03-05","close":41.9},{"date":"2019-03-06","close":45.15},{"date":"2019-03-07","close":43.5},{"date":"2019-03-08","close":38.19},{"date":"2019-03-11","close":39.09},{"date":"2019-03-12","close":36.87},{"date":"2019-03-13","close":35.8},{"date":"2019-03-14","close":38.53},{"date":"2019-03-15","close":37.93},{"date":"2019-03-18","close":38.87},{"date":"2019-03-19","close":37.95},{"date":"2019-03-20","close":34.98},{"date":"2019-03-21","close":34.87},{"date":"2019-03-22","close":36.03},{"date":"2019-03-25","close":33.74},{"date":"2019-03-26","close":33.61},{"date":"2019-03-27","close":35.39},{"date":"2019-03-28","close":39.14},{"date":"2019-03-29","close":39.21},{"date":"2019-04-01","close":42.33},{"date":"2019-04-02","close":41.94},{"date":"2019-04-03","close":41.57},{"date":"2019-04-04","close":39.07},{"date":"2019-04-05","close":38.82},{"date":"2019-04-08","close":37.05},{"date":"2019-04-09","close":36.44},{"date":"2019-04-10","close":37.66},{"date":"2019-04-11","close":40.22},{"date":"2019-04-12","close":41.02},{"date":"2019-04-15","close":41.75},{"date":"2019-04-16","close":44.29},{"date":"2019-04-17","close":44.99},{"date":"2019-04-18","close":47.66},{"date":"2019-04-22","close":50.57},{"date":"2019-04-23","close":51.6},{"date":"2019-04-24","close":48.7},{"date":"2019-04-25","close":49.38},{"date":"2019-04-26","close":44.99},{"date":"2019-04-29","close":48.2},{"date":"2019-04-30","close":48.22},{"date":"2019-05-01","close":50.64},{"date":"2019-05-02","close":53.99},{"date":"2019-05-03","close":52.92},{"date":"2019-05-06","close":52.32},{"date":"2019-05-07","close":49.38},{"date":"2019-05-08","close":51.16},{"date":"2019-05-09","close":51.96},{"date":"2019-05-10","close":52.85},{"date":"2019-05-13","close":48.12},{"date":"2019-05-14","close":48.98},{"date":"2019-05-15","close":49.57},{"date":"2019-05-16","close":51.59},{"date":"2019-05-17","close":50.84},{"date":"2019-05-20","close":51.93},{"date":"2019-05-21","close":51.56},{"date":"2019-05-22","close":54.84},{"date":"2019-05-23","close":54.27},{"date":"2019-05-24","close":53.6},{"date":"2019-05-28","close":54.44},{"date":"2019-05-29","close":54.89},{"date":"2019-05-30","close":51.89},{"date":"2019-05-31","close":45.99},{"date":"2019-06-03","close":39.12},{"date":"2019-06-04","close":38.85},{"date":"2019-06-05","close":40.05},{"date":"2019-06-06","close":39.19},{"date":"2019-06-07","close":39.59},{"date":"2019-06-10","close":42.72},{"date":"2019-06-11","close":41.34},{"date":"2019-06-12","close":39.11},{"date":"2019-06-13","close":37.27},{"date":"2019-06-14","close":37.26},{"date":"2019-06-17","close":36.7},{"date":"2019-06-18","close":35.7},{"date":"2019-06-19","close":34.2},{"date":"2019-06-20","close":28.37},{"date":"2019-06-21","close":28.0},{"date":"2019-06-24","close":25.04},{"date":"2019-06-25","close":26.27},{"date":"2019-06-26","close":26.5},{"date":"2019-06-27","close":26.95},{"date":"2019-06-28","close":26.27},{"date":"2019-07-01","close":30.08},{"date":"2019-07-02","close":25.63},{"date":"2019-07-03","close":25.67},{"date":"2019-07-05","close":26.3},{"date":"2019-07-08","close":26.94},{"date":"2019-07-09","close":25.49},{"date":"2019-07-10","close":23.4},{"date":"2019-07-11","close":24.47},{"date":"2019-07-12","close":23.61},{"date":"2019-07-15","close":23.1},{"date":"2019-07-16","close":23.08},{"date":"2019-07-17","close":19.97},{"date":"2019-07-18","close":16.46},{"date":"2019-07-19","close":16.86},{"date":"2019-07-22","close":16.52},{"date":"2019-07-23","close":17.27},{"date":"2019-07-24","close":16.31},{"date":"2019-07-25","close":17.96},{"date":"2019-07-26","close":18.04},{"date":"2019-07-29","close":16.96},{"date":"2019-07-30","close":16.4},{"date":"2019-07-31","close":19.11},{"date":"2019-08-01","close":16.15},{"date":"2019-08-02","close":16.32},{"date":"2019-08-05","close":14.26},{"date":"2019-08-06","close":14.3},{"date":"2019-08-07","close":13.48},{"date":"2019-08-08","close":12.73},{"date":"2019-08-09","close":13.37},{"date":"2019-08-12","close":14.16},{"date":"2019-08-13","close":15.14},{"date":"2019-08-14","close":15.46},{"date":"2019-08-15","close":14.76},{"date":"2019-08-16","close":16.04},{"date":"2019-08-19","close":16.77},{"date":"2019-08-20","close":14.94},{"date":"2019-08-21","close":15.41},{"date":"2019-08-22","close":15.96},{"date":"2019-08-23","close":13.45},{"date":"2019-08-26","close":13.46},{"date":"2019-08-27","close":12.28},{"date":"2019-08-28","close":12.54},{"date":"2019-08-29","close":13.55},{"date":"2019-08-30","close":13.44},{"date":"2019-09-03","close":12.58},{"date":"2019-09-04","close":11.99},{"date":"2019-09-05","close":13.89},{"date":"2019-09-06","close":15.02},{"date":"2019-09-09","close":16.31},{"date":"2019-09-10","close":16.62},{"date":"2019-09-11","close":16.5},{"date":"2019-09-12","close":17.35},{"date":"2019-09-13","close":18.78},{"date":"2019-09-16","close":17.04},{"date":"2019-09-17","close":15.81},{"date":"2019-09-18","close":17.32},{"date":"2019-09-19","close":15.78},{"date":"2019-09-20","close":14.6},{"date":"2019-09-23","close":13.41},{"date":"2019-09-24","close":12.81},{"date":"2019-09-25","close":14.51},{"date":"2019-09-26","close":15.11},{"date":"2019-09-27","close":15.91},{"date":"2019-09-30","close":17.75},{"date":"2019-10-01","close":16.8},{"date":"2019-10-02","close":15.93},{"date":"2019-10-03","close":16.17},{"date":"2019-10-04","close":15.04},{"date":"2019-10-07","close":15.75},{"date":"2019-10-08","close":14.35},{"date":"2019-10-09","close":15.2},{"date":"2019-10-10","close":14.86},{"date":"2019-10-11","close":16.28},{"date":"2019-10-14","close":16.34},{"date":"2019-10-15","close":18.11},{"date":"2019-10-16","close":16.72},{"date":"2019-10-17","close":15.74},{"date":"2019-10-18","close":16.01},{"date":"2019-10-21","close":17.15},{"date":"2019-10-22","close":16.97},{"date":"2019-10-23","close":16.45},{"date":"2019-10-24","close":15.24},{"date":"2019-10-25","close":14.7},{"date":"2019-10-28","close":15.65},{"date":"2019-10-29","close":15.09},{"date":"2019-10-30","close":14.55},{"date":"2019-10-31","close":13.4},{"date":"2019-11-01","close":13.25},{"date":"2019-11-04","close":13.86},{"date":"2019-11-05","close":14.99},{"date":"2019-11-06","close":14.29},{"date":"2019-11-07","close":15.97},{"date":"2019-11-08","close":16.61},{"date":"2019-11-11","close":16.61},{"date":"2019-11-12","close":15.7},{"date":"2019-11-13","close":15.57},{"date":"2019-11-14","close":14.98},{"date":"2019-11-15","close":15.49},{"date":"2019-11-18","close":14.85},{"date":"2019-11-19","close":15.05},{"date":"2019-11-20","close":14.71},{"date":"2019-11-21","close":15.86},{"date":"2019-11-22","close":16.01},{"date":"2019-11-25","close":16.51},{"date":"2019-11-26","close":14.98},{"date":"2019-11-27","close":15.3},{"date":"2019-11-29","close":14.12},{"date":"2019-12-02","close":14.03},{"date":"2019-12-03","close":12.65},{"date":"2019-12-04","close":12.95},{"date":"2019-12-05","close":12.76},{"date":"2019-12-06","close":14.03},{"date":"2019-12-09","close":13.93},{"date":"2019-12-10","close":13.77},{"date":"2019-12-11","close":12.63},{"date":"2019-12-12","close":12.69},{"date":"2019-12-13","close":12.66},{"date":"2019-12-16","close":13.18},{"date":"2019-12-17","close":13.37},{"date":"2019-12-18","close":13.1},{"date":"2019-12-19","close":13.01},{"date":"2019-12-20","close":13.58},{"date":"2019-12-23","close":12.13},{"date":"2019-12-24","close":10.8},{"date":"2019-12-26","close":10.05},{"date":"2019-12-27","close":10.47},{"date":"2019-12-30","close":9.71},{"date":"2019-12-31","close":9.78},{"date":"2020-01-02","close":9.73},{"date":"2020-01-03","close":10.02},{"date":"2020-01-06","close":10.01},{"date":"2020-01-07","close":9.52},{"date":"2020-01-08","close":10.71},{"date":"2020-01-09","close":11.17},{"date":"2020-01-10","close":10.64},{"date":"2020-01-13","close":11.6},{"date":"2020-01-14","close":10.81},{"date":"2020-01-15","close":10.17},{"date":"2020-01-16","close":10.44},{"date":"2020-01-17","close":10.52},{"date":"2020-01-21","close":10.05},{"date":"2020-01-22","close":10.03},{"date":"2020-01-23","close":10.44},{"date":"2020-01-24","close":9.84},{"date":"2020-01-27","close":10.2},{"date":"2020-01-28","close":10.91},{"date":"2020-01-29","close":10.18},{"date":"2020-01-30","close":10.2},{"date":"2020-01-31","close":9.92},{"date":"2020-02-03","close":10.46},{"date":"2020-02-04","close":10.76},{"date":"2020-02-05","close":10.76},{"date":"2020-02-06","close":10.3},{"date":"2020-02-07","close":10.82},{"date":"2020-02-10","close":10.34},{"date":"2020-02-11","close":10.36},{"date":"2020-02-12","close":10.6},{"date":"2020-02-13","close":10.23},{"date":"2020-02-14","close":10.25},{"date":"2020-02-18","close":9.02},{"date":"2020-02-19","close":8.15},{"date":"2020-02-20","close":8.32},{"date":"2020-02-21","close":7.6},{"date":"2020-02-24","close":7.67},{"date":"2020-02-25","close":8.73},{"date":"2020-02-26","close":8.75},{"date":"2020-02-27","close":10.47},{"date":"2020-02-28","close":13.33},{"date":"2020-03-02","close":11.25},{"date":"2020-03-03","close":9.81},{"date":"2020-03-04","close":9.43},{"date":"2020-03-05","close":8.97},{"date":"2020-03-06","close":9.53},{"date":"2020-03-09","close":11.55},{"date":"2020-03-10","close":11.33},{"date":"2020-03-11","close":14.83},{"date":"2020-03-12","close":26.03},{"date":"2020-03-13","close":34.0},{"date":"2020-03-16","close":14.01},{"date":"2020-03-17","close":4.75},{"date":"2020-03-18","close":5.84},{"date":"2020-03-19","close":5.34},{"date":"2020-03-20","close":6.9},{"date":"2020-03-23","close":4.94},{"date":"2020-03-24","close":2.2},{"date":"2020-03-25","close":1.75},{"date":"2020-03-26","close":1.92},{"date":"2020-03-27","close":2.37},{"date":"2020-03-30","close":2.54},{"date":"2020-03-31","close":2.71},{"date":"2020-04-01","close":2.5},{"date":"2020-04-02","close":2.32},{"date":"2020-04-03","close":2.38},{"date":"2020-04-06","close":2.03},{"date":"2020-04-07","close":2.03},{"date":"2020-04-08","close":1.95},{"date":"2020-04-09","close":1.6},{"date":"2020-04-13","close":1.33},{"date":"2020-04-14","close":1.32},{"date":"2020-04-15","close":1.38},{"date":"2020-04-16","close":1.33},{"date":"2020-04-17","close":1.46},{"date":"2020-04-20","close":1.34},{"date":"2020-04-21","close":1.39},{"date":"2020-04-22","close":1.18},{"date":"2020-04-23","close":27.81},{"date":"2020-04-24","close":27.1},{"date":"2020-04-27","close":26.92},{"date":"2020-04-28","close":26.99},{"date":"2020-04-29","close":25.55},{"date":"2020-04-30","close":28.74},{"date":"2020-05-01","close":27.27},{"date":"2020-05-04","close":26.43},{"date":"2020-05-05","close":25.55},{"date":"2020-05-06","close":27.08},{"date":"2020-05-07","close":24.42},{"date":"2020-05-08","close":24.75},{"date":"2020-05-11","close":25.96},{"date":"2020-05-12","close":25.65},{"date":"2020-05-13","close":25.64},{"date":"2020-05-14","close":24.29},{"date":"2020-05-15","close":21.45},{"date":"2020-05-18","close":21.46},{"date":"2020-05-19","close":19.3},{"date":"2020-05-20","close":19.5},{"date":"2020-05-21","close":20.57},{"date":"2020-05-22","close":20.66},{"date":"2020-05-26","close":22.17},{"date":"2020-05-27","close":22.07},{"date":"2020-05-28","close":22.02},{"date":"2020-05-29","close":20.94},{"date":"2020-06-01","close":19.31},{"date":"2020-06-02","close":20.78},{"date":"2020-06-03","close":22.24},{"date":"2020-06-04","close":21.31},{"date":"2020-06-05","close":22.28},{"date":"2020-06-08","close":21.38},{"date":"2020-06-09","close":21.87},{"date":"2020-06-10","close":19.6},{"date":"2020-06-11","close":22.09},{"date":"2020-06-12","close":22.19},{"date":"2020-06-15","close":21.0},{"date":"2020-06-16","close":22.5},{"date":"2020-06-17","close":21.94},{"date":"2020-06-18","close":22.81},{"date":"2020-06-19","close":21.11},{"date":"2020-06-22","close":19.05},{"date":"2020-06-23","close":18.22},{"date":"2020-06-24","close":19.24},{"date":"2020-06-25","close":18.94},{"date":"2020-06-26","close":18.55},{"date":"2020-06-29","close":18.1},{"date":"2020-06-30","close":16.98},{"date":"2020-07-01","close":17.03},{"date":"2020-07-02","close":17.17},{"date":"2020-07-06","close":16.36},{"date":"2020-07-07","close":15.46},{"date":"2020-07-08","close":14.36},{"date":"2020-07-09","close":14.47},{"date":"2020-07-10","close":14.62},{"date":"2020-07-13","close":15.59},{"date":"2020-07-14","close":14.34},{"date":"2020-07-15","close":14.1},{"date":"2020-07-16","close":14.69},{"date":"2020-07-17","close":13.49},{"date":"2020-07-20","close":12.64},{"date":"2020-07-21","close":12.02},{"date":"2020-07-22","close":11.35},{"date":"2020-07-23","close":12.01},{"date":"2020-07-24","close":11.46},{"date":"2020-07-27","close":10.17},{"date":"2020-07-28","close":10.39},{"date":"2020-07-29","close":10.45},{"date":"2020-07-30","close":11.34},{"date":"2020-07-31","close":10.79},{"date":"2020-08-03","close":10.84},{"date":"2020-08-04","close":9.79},{"date":"2020-08-05","close":9.54},{"date":"2020-08-06","close":9.64},{"date":"2020-08-07","close":10.4},{"date":"2020-08-10","close":10.53},{"date":"2020-08-11","close":12.44},{"date":"2020-08-12","close":12.15},{"date":"2020-08-13","close":11.15},{"date":"2020-08-14","close":11.18},{"date":"2020-08-17","close":9.83},{"date":"2020-08-18","close":10.08},{"date":"2020-08-19","close":11.02},{"date":"2020-08-20","close":10.66},{"date":"2020-08-21","close":11.23},{"date":"2020-08-24","close":11.3},{"date":"2020-08-25","close":11.36},{"date":"2020-08-26","close":10.7},{"date":"2020-08-27","close":11.13},{"date":"2020-08-28","close":10.2},{"date":"2020-08-31","close":10.07},{"date":"2020-09-01","close":10.33},{"date":"2020-09-02","close":10.44},{"date":"2020-09-03","close":10.54},{"date":"2020-09-04","close":10.69},{"date":"2020-09-08","close":11.1},{"date":"2020-09-09","close":10.1},{"date":"2020-09-10","close":10.38},{"date":"2020-09-11","close":10.67},{"date":"2020-09-14","close":9.51},{"date":"2020-09-15","close":9.5},{"date":"2020-09-16","close":9.35},{"date":"2020-09-17","close":9.59},{"date":"2020-09-18","close":9.73},{"date":"2020-09-21","close":10.75},{"date":"2020-09-22","close":10.73},{"date":"2020-09-23","close":12.35},{"date":"2020-09-24","close":11.58},{"date":"2020-09-25","close":11.81},{"date":"2020-09-28","close":11.34},{"date":"2020-09-29","close":11.03},{"date":"2020-09-30","close":11.29},{"date":"2020-10-01","close":10.92},{"date":"2020-10-02","close":11.25},{"date":"2020-10-05","close":10.77},{"date":"2020-10-06","close":11.51},{"date":"2020-10-07","close":11.25},{"date":"2020-10-08","close":10.74},{"date":"2020-10-09","close":9.62},{"date":"2020-10-12","close":9.7},{"date":"2020-10-13","close":10.01},{"date":"2020-10-14","close":9.62},{"date":"2020-10-15","close":9.92},{"date":"2020-10-16","close":10.18},{"date":"2020-10-19","close":10.53},{"date":"2020-10-20","close":10.28},{"date":"2020-10-21","close":10.03},{"date":"2020-10-22","close":10.36},{"date":"2020-10-23","close":10.6},{"date":"2020-10-26","close":11.04},{"date":"2020-10-27","close":10.67},{"date":"2020-10-28","close":12.28},{"date":"2020-10-29","close":12.04},{"date":"2020-10-30","close":11.66},{"date":"2020-11-02","close":10.99},{"date":"2020-11-03","close":10.6},{"date":"2020-11-04","close":11.24},{"date":"2020-11-05","close":9.05},{"date":"2020-11-06","close":9.02},{"date":"2020-11-09","close":10.1},{"date":"2020-11-10","close":10.82},{"date":"2020-11-11","close":11.26},{"date":"2020-11-12","close":10.97},{"date":"2020-11-13","close":10.56},{"date":"2020-11-16","close":10.68},{"date":"2020-11-17","close":11.12},{"date":"2020-11-18","close":11.77},{"date":"2020-11-19","close":11.78},{"date":"2020-11-20","close":11.61},{"date":"2020-11-23","close":12.64},{"date":"2020-11-24","close":13.42},{"date":"2020-11-25","close":12.83},{"date":"2020-11-27","close":12.6},{"date":"2020-11-30","close":12.37},{"date":"2020-12-01","close":11.09},{"date":"2020-12-02","close":11.09},{"date":"2020-12-03","close":11.28},{"date":"2020-12-04","close":11.5},{"date":"2020-12-07","close":10.58},{"date":"2020-12-08","close":10.82},{"date":"2020-12-09","close":11.5},{"date":"2020-12-10","close":11.46},{"date":"2020-12-11","close":11.65},{"date":"2020-12-14","close":12.22},{"date":"2020-12-15","close":11.23},{"date":"2020-12-16","close":10.66},{"date":"2020-12-17","close":9.71},{"date":"2020-12-18","close":10.11},{"date":"2020-12-21","close":9.87},{"date":"2020-12-22","close":10.69},{"date":"2020-12-23","close":10.16},{"date":"2020-12-24","close":10.07},{"date":"2020-12-28","close":10.16},{"date":"2020-12-29","close":10.23},{"date":"2020-12-30","close":9.54},{"date":"2020-12-31","close":9.75},{"date":"2021-01-04","close":8.37},{"date":"2021-01-05","close":8.34},{"date":"2021-01-06","close":8.44},{"date":"2021-01-07","close":8.67},{"date":"2021-01-08","close":9.69},{"date":"2021-01-11","close":10.11},{"date":"2021-01-12","close":10.02},{"date":"2021-01-13","close":10.33},{"date":"2021-01-14","close":10.36},{"date":"2021-01-15","close":11.34},{"date":"2021-01-19","close":11.01},{"date":"2021-01-20","close":10.13},{"date":"2021-01-21","close":10.4},{"date":"2021-01-22","close":10.79},{"date":"2021-01-25","close":10.99},{"date":"2021-01-26","close":10.93},{"date":"2021-01-27","close":11.82},{"date":"2021-01-28","close":10.76},{"date":"2021-01-29","close":10.82},{"date":"2021-02-01","close":9.53},{"date":"2021-02-02","close":10.55},{"date":"2021-02-03","close":10.48},{"date":"2021-02-04","close":10.88},{"date":"2021-02-05","close":10.44},{"date":"2021-02-08","close":10.12},{"date":"2021-02-09","close":10.27},{"date":"2021-02-10","close":10.2},{"date":"2021-02-11","close":10.54},{"date":"2021-02-12","close":10.45},{"date":"2021-02-16","close":10.88},{"date":"2021-02-17","close":11.37},{"date":"2021-02-18","close":11.8},{"date":"2021-02-19","close":11.67},{"date":"2021-02-22","close":10.3},{"date":"2021-02-23","close":10.72},{"date":"2021-02-24","close":10.37},{"date":"2021-02-25","close":11.44},{"date":"2021-02-26","close":12.31},{"date":"2021-03-01","close":12.73},{"date":"2021-03-02","close":11.83},{"date":"2021-03-03","close":12.45},{"date":"2021-03-04","close":12.59},{"date":"2021-03-05","close":12.29},{"date":"2021-03-08","close":12.77},{"date":"2021-03-09","close":11.81},{"date":"2021-03-10","close":11.81},{"date":"2021-03-11","close":11.42},{"date":"2021-03-12","close":11.41},{"date":"2021-03-15","close":11.03},{"date":"2021-03-16","close":11.22},{"date":"2021-03-17","close":10.63},{"date":"2021-03-18","close":11.05},{"date":"2021-03-19","close":10.67},{"date":"2021-03-22","close":11.08},{"date":"2021-03-23","close":11.96},{"date":"2021-03-24","close":12.3},{"date":"2021-03-25","close":12.25},{"date":"2021-03-26","close":11.88},{"date":"2021-03-29","close":12.13},{"date":"2021-03-30","close":13.18},{"date":"2021-03-31","close":12.29},{"date":"2021-04-01","close":11.34},{"date":"2021-04-05","close":11.35},{"date":"2021-04-06","close":10.75},{"date":"2021-04-07","close":11.07},{"date":"2021-04-08","close":10.32},{"date":"2021-04-09","close":10.37},{"date":"2021-04-12","close":10.92},{"date":"2021-04-13","close":10.41},{"date":"2021-04-14","close":10.69},{"date":"2021-04-15","close":9.84},{"date":"2021-04-16","close":9.6},{"date":"2021-04-19","close":9.95},{"date":"2021-04-20","close":9.76},{"date":"2021-04-21","close":9.29},{"date":"2021-04-22","close":9.68},{"date":"2021-04-23","close":9.78},{"date":"2021-04-26","close":9.78},{"date":"2021-04-27","close":10.12},{"date":"2021-04-28","close":9.9},{"date":"2021-04-29","close":10.35},{"date":"2021-04-30","close":10.7},{"date":"2021-05-03","close":9.78},{"date":"2021-05-04","close":10.19},{"date":"2021-05-05","close":10.1},{"date":"2021-05-06","close":9.38},{"date":"2021-05-07","close":9.0},{"date":"2021-05-10","close":9.2},{"date":"2021-05-11","close":8.95},{"date":"2021-05-12","close":9.41},{"date":"2021-05-13","close":9.66},{"date":"2021-05-14","close":9.06},{"date":"2021-05-17","close":8.13},{"date":"2021-05-18","close":8.1},{"date":"2021-05-19","close":8.28},{"date":"2021-05-20","close":8.02},{"date":"2021-05-21","close":8.05},{"date":"2021-05-24","close":7.93},{"date":"2021-05-25","close":7.87},{"date":"2021-05-26","close":7.93},{"date":"2021-05-27","close":7.95},{"date":"2021-05-28","close":7.8},{"date":"2021-06-01","close":7.75},{"date":"2021-06-02","close":7.66},{"date":"2021-06-03","close":8.35},{"date":"2021-06-04","close":8.07},{"date":"2021-06-07","close":8.04},{"date":"2021-06-08","close":8.27},{"date":"2021-06-09","close":8.33},{"date":"2021-06-10","close":7.83},{"date":"2021-06-11","close":8.13},{"date":"2021-06-14","close":8.2},{"date":"2021-06-15","close":8.41},{"date":"2021-06-16","close":8.75},{"date":"2021-06-17","close":9.59},{"date":"2021-06-18","close":10.05},{"date":"2021-06-21","close":9.76},{"date":"2021-06-22","close":9.93},{"date":"2021-06-23","close":10.07},{"date":"2021-06-24","close":9.97},{"date":"2021-06-25","close":10.13},{"date":"2021-06-28","close":10.56},{"date":"2021-06-29","close":10.83},{"date":"2021-06-30","close":10.38},{"date":"2021-07-01","close":10.42},{"date":"2021-07-02","close":10.08},{"date":"2021-07-06","close":10.27},{"date":"2021-07-07","close":10.31},{"date":"2021-07-08","close":10.9},{"date":"2021-07-09","close":10.39},{"date":"2021-07-12","close":10.83},{"date":"2021-07-13","close":10.71},{"date":"2021-07-14","close":10.31},{"date":"2021-07-15","close":10.33},{"date":"2021-07-16","close":11.14},{"date":"2021-07-19","close":11.89},{"date":"2021-07-20","close":11.83},{"date":"2021-07-21","close":11.27},{"date":"2021-07-22","close":11.5},{"date":"2021-07-23","close":11.72},{"date":"2021-07-26","close":11.33},{"date":"2021-07-27","close":11.5},{"date":"2021-07-28","close":11.04},{"date":"2021-07-29","close":10.49},{"date":"2021-07-30","close":10.56},{"date":"2021-08-02","close":10.71},{"date":"2021-08-03","close":10.51},{"date":"2021-08-04","close":10.78},{"date":"2021-08-05","close":11.07},{"date":"2021-08-06","close":11.62},{"date":"2021-08-09","close":12.5},{"date":"2021-08-10","close":12.71},{"date":"2021-08-11","close":12.09},{"date":"2021-08-12","close":12.51},{"date":"2021-08-13","close":11.94},{"date":"2021-08-16","close":12.2},{"date":"2021-08-17","close":12.71},{"date":"2021-08-18","close":13.15},{"date":"2021-08-19","close":13.73},{"date":"2021-08-20","close":13.87},{"date":"2021-08-23","close":12.37},{"date":"2021-08-24","close":12.19},{"date":"2021-08-25","close":12.57},{"date":"2021-08-26","close":12.74},{"date":"2021-08-27","close":11.59},{"date":"2021-08-30","close":11.9},{"date":"2021-08-31","close":11.5},{"date":"2021-09-01","close":11.67},{"date":"2021-09-02","close":11.77},{"date":"2021-09-03","close":11.08},{"date":"2021-09-07","close":11.82},{"date":"2021-09-08","close":12.01},{"date":"2021-09-09","close":12.3},{"date":"2021-09-10","close":12.68},{"date":"2021-09-13","close":11.83},{"date":"2021-09-14","close":11.7},{"date":"2021-09-15","close":11.7},{"date":"2021-09-16","close":12.61},{"date":"2021-09-17","close":12.88},{"date":"2021-09-20","close":13.2},{"date":"2021-09-21","close":13.24},{"date":"2021-09-22","close":13.15},{"date":"2021-09-23","close":13.67},{"date":"2021-09-24","close":13.87},{"date":"2021-09-27","close":13.91},{"date":"2021-09-28","close":14.13},{"date":"2021-09-29","close":14.95},{"date":"2021-09-30","close":14.26},{"date":"2021-10-01","close":14.18},{"date":"2021-10-04","close":13.88},{"date":"2021-10-05","close":13.64},{"date":"2021-10-06","close":13.08},{"date":"2021-10-07","close":12.93},{"date":"2021-10-08","close":12.56},{"date":"2021-10-11","close":12.7},{"date":"2021-10-12","close":11.96},{"date":"2021-10-13","close":11.17},{"date":"2021-10-14","close":10.7},{"date":"2021-10-15","close":10.89},{"date":"2021-10-18","close":11.18},{"date":"2021-10-19","close":10.97},{"date":"2021-10-20","close":10.57},{"date":"2021-10-21","close":10.74},{"date":"2021-10-22","close":10.45},{"date":"2021-10-25","close":9.95},{"date":"2021-10-26","close":10.09},{"date":"2021-10-27","close":10.19},{"date":"2021-10-28","close":10.39},{"date":"2021-10-29","close":10.97},{"date":"2021-11-01","close":10.83},{"date":"2021-11-02","close":11.17},{"date":"2021-11-03","close":10.87},{"date":"2021-11-04","close":10.98},{"date":"2021-11-05","close":10.25},{"date":"2021-11-08","close":10.03},{"date":"2021-11-09","close":9.7},{"date":"2021-11-10","close":9.5},{"date":"2021-11-11","close":8.95},{"date":"2021-11-12","close":8.84},{"date":"2021-11-15","close":8.87},{"date":"2021-11-16","close":9.22},{"date":"2021-11-17","close":9.06},{"date":"2021-11-18","close":9.22},{"date":"2021-11-19","close":9.61},{"date":"2021-11-22","close":10.05},{"date":"2021-11-23","close":10.47},{"date":"2021-11-24","close":10.4},{"date":"2021-11-26","close":10.97},{"date":"2021-11-29","close":10.88},{"date":"2021-11-30","close":11.09},{"date":"2021-12-01","close":11.91},{"date":"2021-12-02","close":12.15},{"date":"2021-12-03","close":12.16},{"date":"2021-12-06","close":11.95},{"date":"2021-12-07","close":11.54},{"date":"2021-12-08","close":11.4},{"date":"2021-12-09","close":12.09},{"date":"2021-12-10","close":12.16},{"date":"2021-12-13","close":12.23},{"date":"2021-12-14","close":12.75},{"date":"2021-12-15","close":13.18},{"date":"2021-12-16","close":11.85},{"date":"2021-12-17","close":12.05},{"date":"2021-12-20","close":12.01},{"date":"2021-12-21","close":11.66},{"date":"2021-12-22","close":11.16},{"date":"2021-12-23","close":11.02},{"date":"2021-12-27","close":11.04},{"date":"2021-12-28","close":11.31},{"date":"2021-12-29","close":11.32},{"date":"2021-12-30","close":11.02},{"date":"2021-12-31","close":10.82},{"date":"2022-01-03","close":11.3},{"date":"2022-01-04","close":11.1},{"date":"2022-01-05","close":11.68},{"date":"2022-01-06","close":12.52},{"date":"2022-01-07","close":12.23},{"date":"2022-01-10","close":12.02},{"date":"2022-01-11","close":11.35},{"date":"2022-01-12","close":10.84},{"date":"2022-01-13","close":11.17},{"date":"2022-01-14","close":11.46},{"date":"2022-01-18","close":11.72},{"date":"2022-01-19","close":10.02},{"date":"2022-01-20","close":10.31},{"date":"2022-01-21","close":10.92},{"date":"2022-01-24","close":11.24},{"date":"2022-01-25","close":11.05},{"date":"2022-01-26","close":12.06},{"date":"2022-01-27","close":12.92},{"date":"2022-01-28","close":13.19},{"date":"2022-01-31","close":12.32},{"date":"2022-02-01","close":11.97},{"date":"2022-02-02","close":12.11},{"date":"2022-02-03","close":12.68},{"date":"2022-02-04","close":12.42},{"date":"2022-02-07","close":11.4},{"date":"2022-02-08","close":11.16},{"date":"2022-02-09","close":11.22},{"date":"2022-02-10","close":11.7},{"date":"2022-02-11","close":10.37},{"date":"2022-02-14","close":10.1},{"date":"2022-02-15","close":10.32},{"date":"2022-02-16","close":9.7},{"date":"2022-02-17","close":9.34},{"date":"2022-02-18","close":9.64},{"date":"2022-02-22","close":9.93},{"date":"2022-02-23","close":9.35},{"date":"2022-02-24","close":9.73},{"date":"2022-02-25","close":9.52},{"date":"2022-02-28","close":9.45},{"date":"2022-03-01","close":8.49},{"date":"2022-03-02","close":8.58},{"date":"2022-03-03","close":8.47},{"date":"2022-03-04","close":7.99},{"date":"2022-03-07","close":7.69},{"date":"2022-03-08","close":7.54},{"date":"2022-03-09","close":7.69},{"date":"2022-03-10","close":7.34},{"date":"2022-03-11","close":7.62},{"date":"2022-03-14","close":8.34},{"date":"2022-03-15","close":8.19},{"date":"2022-03-16","close":8.07},{"date":"2022-03-17","close":7.58},{"date":"2022-03-18","close":7.74},{"date":"2022-03-21","close":7.45},{"date":"2022-03-22","close":7.69},{"date":"2022-03-23","close":7.33},{"date":"2022-03-24","close":7.38},{"date":"2022-03-25","close":7.3},{"date":"2022-03-28","close":7.91},{"date":"2022-03-29","close":7.69},{"date":"2022-03-30","close":7.62},{"date":"2022-03-31","close":7.71},{"date":"2022-04-01","close":7.27},{"date":"2022-04-04","close":7.27},{"date":"2022-04-05","close":7.72},{"date":"2022-04-06","close":7.79},{"date":"2022-04-07","close":7.54},{"date":"2022-04-08","close":7.15},{"date":"2022-04-11","close":7.2},{"date":"2022-04-12","close":7.0},{"date":"2022-04-13","close":6.54},{"date":"2022-04-14","close":6.44},{"date":"2022-04-18","close":6.5},{"date":"2022-04-19","close":6.85},{"date":"2022-04-20","close":6.64},{"date":"2022-04-21","close":7.33},{"date":"2022-04-22","close":7.91},{"date":"2022-04-25","close":8.5},{"date":"2022-04-26","close":8.98},{"date":"2022-04-27","close":9.09},{"date":"2022-04-28","close":8.55},{"date":"2022-04-29","close":8.83},{"date":"2022-05-02","close":9.15},{"date":"2022-05-03","close":8.73},{"date":"2022-05-04","close":8.39},{"date":"2022-05-05","close":9.1},{"date":"2022-05-06","close":9.38},{"date":"2022-05-09","close":10.77},{"date":"2022-05-10","close":11.13},{"date":"2022-05-11","close":11.1},{"date":"2022-05-12","close":12.35},{"date":"2022-05-13","close":11.37},{"date":"2022-05-16","close":11.15},{"date":"2022-05-17","close":10.95},{"date":"2022-05-18","close":11.43},{"date":"2022-05-19","close":9.88},{"date":"2022-05-20","close":10.05},{"date":"2022-05-23","close":9.88},{"date":"2022-05-24","close":9.49},{"date":"2022-05-25","close":9.68},{"date":"2022-05-26","close":9.75},{"date":"2022-05-27","close":9.65},{"date":"2022-05-31","close":9.97},{"date":"2022-06-01","close":9.83},{"date":"2022-06-02","close":8.63},{"date":"2022-06-03","close":9.06},{"date":"2022-06-06","close":9.38},{"date":"2022-06-07","close":9.24},{"date":"2022-06-08","close":9.38},{"date":"2022-06-09","close":10.17},{"date":"2022-06-10","close":9.2},{"date":"2022-06-13","close":10.71},{"date":"2022-06-14","close":11.26},{"date":"2022-06-15","close":10.67},{"date":"2022-06-16","close":10.39},{"date":"2022-06-17","close":10.8},{"date":"2022-06-21","close":10.83},{"date":"2022-06-22","close":11.24},{"date":"2022-06-23","close":12.31},{"date":"2022-06-24","close":11.42},{"date":"2022-06-27","close":11.61},{"date":"2022-06-28","close":12.49},{"date":"2022-06-29","close":12.98},{"date":"2022-06-30","close":13.95},{"date":"2022-07-01","close":13.1},{"date":"2022-07-05","close":14.61},{"date":"2022-07-06","close":15.01},{"date":"2022-07-07","close":14.36},{"date":"2022-07-08","close":14.43},{"date":"2022-07-11","close":15.01},{"date":"2022-07-12","close":15.39},{"date":"2022-07-13","close":14.31},{"date":"2022-07-14","close":15.47},{"date":"2022-07-15","close":15.5},{"date":"2022-07-18","close":15.1},{"date":"2022-07-19","close":14.44},{"date":"2022-07-20","close":15.15},{"date":"2022-07-21","close":14.26},{"date":"2022-07-22","close":14.65},{"date":"2022-07-25","close":14.85},{"date":"2022-07-26","close":14.58},{"date":"2022-07-27","close":13.49},{"date":"2022-07-28","close":12.57},{"date":"2022-07-29","close":12.18},{"date":"2022-08-01","close":12.25},{"date":"2022-08-02","close":12.56},{"date":"2022-08-03","close":13.03},{"date":"2022-08-04","close":11.8},{"date":"2022-08-05","close":11.97},{"date":"2022-08-08","close":11.32},{"date":"2022-08-09","close":11.53},{"date":"2022-08-10","close":11.52},{"date":"2022-08-11","close":12.0},{"date":"2022-08-12","close":11.42},{"date":"2022-08-15","close":11.95},{"date":"2022-08-16","close":12.0},{"date":"2022-08-17","close":13.07},{"date":"2022-08-18","close":12.9},{"date":"2022-08-19","close":13.7},{"date":"2022-08-22","close":13.86},{"date":"2022-08-23","close":13.3},{"date":"2022-08-24","close":12.82},{"date":"2022-08-25","close":12.61},{"date":"2022-08-26","close":13.94},{"date":"2022-08-29","close":14.3},{"date":"2022-08-30","close":15.14},{"date":"2022-08-31","close":15.2},{"date":"2022-09-01","close":16.61},{"date":"2022-09-02","close":15.35},{"date":"2022-09-06","close":16.02},{"date":"2022-09-07","close":14.54},{"date":"2022-09-08","close":14.55},{"date":"2022-09-09","close":13.43},{"date":"2022-09-12","close":12.86},{"date":"2022-09-13","close":14.07},{"date":"2022-09-14","close":13.97},{"date":"2022-09-15","close":14.92},{"date":"2022-09-16","close":14.96},{"date":"2022-09-19","close":14.24},{"date":"2022-09-20","close":15.13},{"date":"2022-09-21","close":15.0},{"date":"2022-09-22","close":15.34},{"date":"2022-09-23","close":17.25},{"date":"2022-09-26","close":18.45},{"date":"2022-09-27","close":18.3},{"date":"2022-09-28","close":15.4},{"date":"2022-09-29","close":15.16},{"date":"2022-09-30","close":14.26},{"date":"2022-10-03","close":12.77},{"date":"2022-10-04","close":11.95},{"date":"2022-10-05","close":12.38},{"date":"2022-10-06","close":12.17},{"date":"2022-10-07","close":13.4},{"date":"2022-10-10","close":13.9},{"date":"2022-10-11","close":14.23},{"date":"2022-10-12","close":13.75},{"date":"2022-10-13","close":14.09},{"date":"2022-10-14","close":15.61},{"date":"2022-10-17","close":14.52},{"date":"2022-10-18","close":14.38},{"date":"2022-10-19","close":15.45},{"date":"2022-10-20","close":15.03},{"date":"2022-10-21","close":13.25},{"date":"2022-10-24","close":13.76},{"date":"2022-10-25","close":13.23},{"date":"2022-10-26","close":12.45},{"date":"2022-10-27","close":12.95},{"date":"2022-10-28","close":13.08},{"date":"2022-10-31","close":13.49},{"date":"2022-11-01","close":12.69},{"date":"2022-11-02","close":14.19},{"date":"2022-11-03","close":14.48},{"date":"2022-11-04","close":11.48},{"date":"2022-11-07","close":11.28},{"date":"2022-11-08","close":10.32},{"date":"2022-11-09","close":10.91},{"date":"2022-11-10","close":9.07},{"date":"2022-11-11","close":8.97},{"date":"2022-11-14","close":8.97},{"date":"2022-11-15","close":9.26},{"date":"2022-11-16","close":9.51},{"date":"2022-11-17","close":9.76},{"date":"2022-11-18","close":9.58},{"date":"2022-11-21","close":9.68},{"date":"2022-11-22","close":8.78},{"date":"2022-11-23","close":8.44},{"date":"2022-11-25","close":8.65},{"date":"2022-11-28","close":9.51},{"date":"2022-11-29","close":8.98},{"date":"2022-11-30","close":8.33},{"date":"2022-12-01","close":7.65},{"date":"2022-12-02","close":7.61},{"date":"2022-12-05","close":8.34},{"date":"2022-12-06","close":8.46},{"date":"2022-12-07","close":8.04},{"date":"2022-12-08","close":7.98},{"date":"2022-12-09","close":8.2},{"date":"2022-12-12","close":8.28},{"date":"2022-12-13","close":7.83},{"date":"2022-12-14","close":7.99},{"date":"2022-12-15","close":8.71},{"date":"2022-12-16","close":8.43},{"date":"2022-12-19","close":8.81},{"date":"2022-12-20","close":8.04},{"date":"2022-12-21","close":7.81},{"date":"2022-12-22","close":7.96},{"date":"2022-12-23","close":7.83},{"date":"2022-12-27","close":7.41},{"date":"2022-12-28","close":7.94},{"date":"2022-12-29","close":7.85},{"date":"2022-12-30","close":7.98},{"date":"2023-01-03","close":7.47},{"date":"2023-01-04","close":6.75},{"date":"2023-01-05","close":6.9},{"date":"2023-01-06","close":6.42},{"date":"2023-01-09","close":6.6},{"date":"2023-01-10","close":6.37},{"date":"2023-01-11","close":6.51},{"date":"2023-01-12","close":6.27},{"date":"2023-01-13","close":6.12},{"date":"2023-01-17","close":6.5},{"date":"2023-01-18","close":6.71},{"date":"2023-01-19","close":6.35},{"date":"2023-01-20","close":6.13},{"date":"2023-01-23","close":6.2},{"date":"2023-01-24","close":6.02},{"date":"2023-01-25","close":5.88},{"date":"2023-01-26","close":6.12},{"date":"2023-01-27","close":6.36},{"date":"2023-01-30","close":6.59},{"date":"2023-01-31","close":6.54},{"date":"2023-02-01","close":6.25},{"date":"2023-02-02","close":6.6},{"date":"2023-02-03","close":7.22},{"date":"2023-02-06","close":7.3},{"date":"2023-02-07","close":7.13},{"date":"2023-02-08","close":7.25},{"date":"2023-02-09","close":7.58},{"date":"2023-02-10","close":7.74},{"date":"2023-02-13","close":7.84},{"date":"2023-02-14","close":7.68},{"date":"2023-02-15","close":8.11},{"date":"2023-02-16","close":8.16},{"date":"2023-02-17","close":8.2},{"date":"2023-02-21","close":8.55},{"date":"2023-02-22","close":8.79},{"date":"2023-02-23","close":8.87},{"date":"2023-02-24","close":9.03},{"date":"2023-02-27","close":8.91},{"date":"2023-02-28","close":8.63},{"date":"2023-03-01","close":8.1},{"date":"2023-03-02","close":8.23},{"date":"2023-03-03","close":7.97},{"date":"2023-03-06","close":8.32},{"date":"2023-03-07","close":9.11},{"date":"2023-03-08","close":9.25},{"date":"2023-03-09","close":9.31},{"date":"2023-03-10","close":8.99},{"date":"2023-03-13","close":7.83},{"date":"2023-03-14","close":7.61},{"date":"2023-03-15","close":7.82},{"date":"2023-03-16","close":7.94},{"date":"2023-03-17","close":7.04},{"date":"2023-03-20","close":6.77},{"date":"2023-03-21","close":7.24},{"date":"2023-03-22","close":6.84},{"date":"2023-03-23","close":6.57},{"date":"2023-03-24","close":6.5},{"date":"2023-03-27","close":6.46},{"date":"2023-03-28","close":6.06},{"date":"2023-03-29","close":6.15},{"date":"2023-03-30","close":5.87},{"date":"2023-03-31","close":5.94},{"date":"2023-04-03","close":5.69},{"date":"2023-04-04","close":5.38},{"date":"2023-04-05","close":5.42},{"date":"2023-04-06","close":5.4},{"date":"2023-04-10","close":5.52},{"date":"2023-04-11","close":5.3},{"date":"2023-04-12","close":5.15},{"date":"2023-04-13","close":4.87},{"date":"2023-04-14","close":5.13},{"date":"2023-04-17","close":5.41},{"date":"2023-04-18","close":5.35},{"date":"2023-04-19","close":5.54},{"date":"2023-04-20","close":5.56},{"date":"2023-04-21","close":5.75},{"date":"2023-04-24","close":5.69},{"date":"2023-04-25","close":5.74},{"date":"2023-04-26","close":5.89},{"date":"2023-04-27","close":5.75},{"date":"2023-04-28","close":5.82},{"date":"2023-05-01","close":5.94},{"date":"2023-05-02","close":5.49},{"date":"2023-05-03","close":5.44},{"date":"2023-05-04","close":5.21},{"date":"2023-05-05","close":5.23},{"date":"2023-05-08","close":5.24},{"date":"2023-05-09","close":5.22},{"date":"2023-05-10","close":5.34},{"date":"2023-05-11","close":5.83},{"date":"2023-05-12","close":5.73},{"date":"2023-05-15","close":5.63},{"date":"2023-05-16","close":5.94},{"date":"2023-05-17","close":6.01},{"date":"2023-05-18","close":6.32},{"date":"2023-05-19","close":6.22},{"date":"2023-05-22","close":6.33},{"date":"2023-05-23","close":6.33},{"date":"2023-05-24","close":6.69},{"date":"2023-05-25","close":7.01},{"date":"2023-05-26","close":6.92},{"date":"2023-05-30","close":6.89},{"date":"2023-05-31","close":6.57},{"date":"2023-06-01","close":6.11},{"date":"2023-06-02","close":6.43},{"date":"2023-06-05","close":6.32},{"date":"2023-06-06","close":6.24},{"date":"2023-06-07","close":6.56},{"date":"2023-06-08","close":6.27},{"date":"2023-06-09","close":6.47},{"date":"2023-06-12","close":6.47},{"date":"2023-06-13","close":6.68},{"date":"2023-06-14","close":6.74},{"date":"2023-06-15","close":6.72},{"date":"2023-06-16","close":6.57},{"date":"2023-06-20","close":7.05},{"date":"2023-06-21","close":7.05},{"date":"2023-06-22","close":7.24},{"date":"2023-06-23","close":7.25},{"date":"2023-06-26","close":7.1},{"date":"2023-06-27","close":7.375},{"date":"2023-06-28","close":7.59},{"date":"2023-06-29","close":7.29},{"date":"2023-06-30","close":7.08},{"date":"2023-07-03","close":6.78},{"date":"2023-07-05","close":7.14},{"date":"2023-07-06","close":7.48},{"date":"2023-07-07","close":7.27},{"date":"2023-07-10","close":6.81},{"date":"2023-07-11","close":6.77},{"date":"2023-07-12","close":6.01},{"date":"2023-07-13","close":5.92},{"date":"2023-07-14","close":5.99},{"date":"2023-07-17","close":5.94},{"date":"2023-07-18","close":5.69},{"date":"2023-07-19","close":5.78},{"date":"2023-07-20","close":6.1},{"date":"2023-07-21","close":6.14},{"date":"2023-07-24","close":6.24},{"date":"2023-07-25","close":6.11},{"date":"2023-07-26","close":6.13},{"date":"2023-07-27","close":6.73},{"date":"2023-07-28","close":6.58},{"date":"2023-07-31","close":6.19},{"date":"2023-08-01","close":6.61},{"date":"2023-08-02","close":7.02},{"date":"2023-08-03","close":7.03},{"date":"2023-08-04","close":6.89},{"date":"2023-08-07","close":6.96},{"date":"2023-08-08","close":7.07},{"date":"2023-08-09","close":7.13},{"date":"2023-08-10","close":7.14},{"date":"2023-08-11","close":6.96},{"date":"2023-08-14","close":7.16},{"date":"2023-08-15","close":7.53},{"date":"2023-08-16","close":7.72},{"date":"2023-08-17","close":7.84},{"date":"2023-08-18","close":7.91},{"date":"2023-08-21","close":7.68},{"date":"2023-08-22","close":7.53},{"date":"2023-08-23","close":6.99},{"date":"2023-08-24","close":7.08},{"date":"2023-08-25","close":7.24},{"date":"2023-08-28","close":6.84},{"date":"2023-08-29","close":6.54},{"date":"2023-08-30","close":6.57},{"date":"2023-08-31","close":6.71},{"date":"2023-09-01","close":6.87},{"date":"2023-09-05","close":7.3},{"date":"2023-09-06","close":7.41},{"date":"2023-09-07","close":7.5},{"date":"2023-09-08","close":7.52},{"date":"2023-09-11","close":7.37},{"date":"2023-09-12","close":7.35},{"date":"2023-09-13","close":7.42},{"date":"2023-09-14","close":7.16},{"date":"2023-09-15","close":6.8},{"date":"2023-09-18","close":6.8242},{"date":"2023-09-19","close":6.99},{"date":"2023-09-20","close":6.93},{"date":"2023-09-21","close":7.33},{"date":"2023-09-22","close":7.36},{"date":"2023-09-25","close":7.56},{"date":"2023-09-26","close":8.04},{"date":"2023-09-27","close":8.33},{"date":"2023-09-28","close":8.18},{"date":"2023-09-29","close":8.26},{"date":"2023-10-02","close":8.86},{"date":"2023-10-03","close":8.82},{"date":"2023-10-04","close":9.01},{"date":"2023-10-05","close":8.82},{"date":"2023-10-06","close":8.45},{"date":"2023-10-09","close":8.02},{"date":"2023-10-10","close":7.91},{"date":"2023-10-11","close":7.68},{"date":"2023-10-12","close":8.18},{"date":"2023-10-13","close":7.36},{"date":"2023-10-16","close":7.33},{"date":"2023-10-17","close":7.06},{"date":"2023-10-18","close":7.08},{"date":"2023-10-19","close":6.99},{"date":"2023-10-20","close":7.04},{"date":"2023-10-23","close":7.16},{"date":"2023-10-24","close":7.08},{"date":"2023-10-25","close":7.41},{"date":"2023-10-26","close":7.55},{"date":"2023-10-27","close":7.13},{"date":"2023-10-30","close":7.25},{"date":"2023-10-31","close":7.58},{"date":"2023-11-01","close":7.53},{"date":"2023-11-02","close":7.44},{"date":"2023-11-03","close":6.66},{"date":"2023-11-06","close":6.81},{"date":"2023-11-07","close":7.07},{"date":"2023-11-08","close":7.47},{"date":"2023-11-09","close":7.48},{"date":"2023-11-10","close":7.74},{"date":"2023-11-13","close":7.89},{"date":"2023-11-14","close":7.01},{"date":"2023-11-15","close":7.11},{"date":"2023-11-16","close":6.9},{"date":"2023-11-17","close":6.94},{"date":"2023-11-20","close":6.89},{"date":"2023-11-21","close":6.59},{"date":"2023-11-22","close":6.635},{"date":"2023-11-24","close":6.45},{"date":"2023-11-27","close":6.19},{"date":"2023-11-28","close":5.66},{"date":"2023-11-29","close":5.64},{"date":"2023-11-30","close":5.57},{"date":"2023-12-01","close":5.31},{"date":"2023-12-04","close":5.63},{"date":"2023-12-05","close":5.87},{"date":"2023-12-06","close":5.9},{"date":"2023-12-07","close":5.96},{"date":"2023-12-08","close":6.19},{"date":"2023-12-11","close":6.33},{"date":"2023-12-12","close":6.66},{"date":"2023-12-13","close":5.73},{"date":"2023-12-14","close":5.605},{"date":"2023-12-15","close":5.74},{"date":"2023-12-18","close":5.7},{"date":"2023-12-19","close":5.29},{"date":"2023-12-20","close":5.61},{"date":"2023-12-21","close":5.29},{"date":"2023-12-22","close":5.23},{"date":"2023-12-26","close":5.2},{"date":"2023-12-27","close":5.09},{"date":"2023-12-28","close":5.4},{"date":"2023-12-29","close":5.5},{"date":"2024-01-02","close":5.69},{"date":"2024-01-03","close":6.03},{"date":"2024-01-04","close":6.06},{"date":"2024-01-05","close":6.09},{"date":"2024-01-08","close":6.12},{"date":"2024-01-09","close":6.3},{"date":"2024-01-10","close":6.26},{"date":"2024-01-11","close":6.38},{"date":"2024-01-12","close":5.95},{"date":"2024-01-16","close":6.5},{"date":"2024-01-17","close":6.88},{"date":"2024-01-18","close":6.85},{"date":"2024-01-19","close":6.82},{"date":"2024-01-22","close":6.92},{"date":"2024-01-23","close":6.61},{"date":"2024-01-24","close":6.87},{"date":"2024-01-25","close":6.59},{"date":"2024-01-26","close":6.69},{"date":"2024-01-29","close":6.52},{"date":"2024-01-30","close":6.64},{"date":"2024-01-31","close":6.83},{"date":"2024-02-01","close":6.27},{"date":"2024-02-02","close":6.7},{"date":"2024-02-05","close":7.04},{"date":"2024-02-06","close":6.79},{"date":"2024-02-07","close":6.97},{"date":"2024-02-08","close":7.05},{"date":"2024-02-09","close":7.2},{"date":"2024-02-12","close":7.01},{"date":"2024-02-13","close":7.89},{"date":"2024-02-14","close":7.7},{"date":"2024-02-15","close":7.28},{"date":"2024-02-16","close":7.26},{"date":"2024-02-20","close":7.29},{"date":"2024-02-21","close":7.35},{"date":"2024-02-22","close":7.58},{"date":"2024-02-23","close":7.33},{"date":"2024-02-26","close":7.52},{"date":"2024-02-27","close":7.63},{"date":"2024-02-28","close":7.86},{"date":"2024-02-29","close":7.52},{"date":"2024-03-01","close":6.9},{"date":"2024-03-04","close":6.27},{"date":"2024-03-05","close":6.28},{"date":"2024-03-06","close":6.0},{"date":"2024-03-07","close":5.82},{"date":"2024-03-08","close":5.86},{"date":"2024-03-11","close":5.66},{"date":"2024-03-12","close":5.81},{"date":"2024-03-13","close":5.55},{"date":"2024-03-14","close":5.68},{"date":"2024-03-15","close":5.6},{"date":"2024-03-18","close":5.71},{"date":"2024-03-19","close":5.89},{"date":"2024-03-20","close":5.34},{"date":"2024-03-21","close":5.48},{"date":"2024-03-22","close":5.64},{"date":"2024-03-25","close":5.54},{"date":"2024-03-26","close":5.55},{"date":"2024-03-27","close":5.14},{"date":"2024-03-28","close":4.91},{"date":"2024-04-01","close":4.79},{"date":"2024-04-02","close":4.65},{"date":"2024-04-03","close":4.35},{"date":"2024-04-04","close":4.46},{"date":"2024-04-05","close":4.19},{"date":"2024-04-08","close":4.17},{"date":"2024-04-09","close":4.02},{"date":"2024-04-10","close":4.18},{"date":"2024-04-11","close":3.97},{"date":"2024-04-12","close":4.13},{"date":"2024-04-15","close":4.23},{"date":"2024-04-16","close":4.39},{"date":"2024-04-17","close":4.24},{"date":"2024-04-18","close":4.21},{"date":"2024-04-19","close":4.11},{"date":"2024-04-22","close":4.48},{"date":"2024-04-23","close":4.28},{"date":"2024-04-24","close":4.31},{"date":"2024-04-25","close":4.11},{"date":"2024-04-26","close":4.04},{"date":"2024-04-29","close":3.98},{"date":"2024-04-30","close":4.39},{"date":"2024-05-01","close":4.33},{"date":"2024-05-02","close":4.32},{"date":"2024-05-03","close":4.35},{"date":"2024-05-06","close":4.1},{"date":"2024-05-07","close":4.11},{"date":"2024-05-08","close":4.1},{"date":"2024-05-09","close":3.76},{"date":"2024-05-10","close":3.81},{"date":"2024-05-13","close":3.9},{"date":"2024-05-14","close":3.77},{"date":"2024-05-15","close":3.64},{"date":"2024-05-16","close":3.66},{"date":"2024-05-17","close":3.33},{"date":"2024-05-20","close":3.25},{"date":"2024-05-21","close":3.25},{"date":"2024-05-22","close":3.52},{"date":"2024-05-23","close":3.69},{"date":"2024-05-24","close":3.56},{"date":"2024-05-28","close":3.36},{"date":"2024-05-29","close":3.52},{"date":"2024-05-30","close":3.45},{"date":"2024-05-31","close":3.48},{"date":"2024-06-03","close":3.5},{"date":"2024-06-04","close":3.78},{"date":"2024-06-05","close":3.63},{"date":"2024-06-06","close":3.42},{"date":"2024-06-07","close":3.93},{"date":"2024-06-10","close":3.82},{"date":"2024-06-11","close":3.91},{"date":"2024-06-12","close":3.87},{"date":"2024-06-13","close":4.03},{"date":"2024-06-14","close":3.96},{"date":"2024-06-17","close":4.02},{"date":"2024-06-18","close":3.9},{"date":"2024-06-20","close":3.68},{"date":"2024-06-21","close":3.85},{"date":"2024-06-24","close":3.84},{"date":"2024-06-25","close":3.88},{"date":"2024-06-26","close":3.91},{"date":"2024-06-27","close":3.8},{"date":"2024-06-28","close":3.85},{"date":"2024-07-01","close":38.43},{"date":"2024-07-02","close":38.88},{"date":"2024-07-03","close":35.03},{"date":"2024-07-05","close":33.48},{"date":"2024-07-08","close":33.56},{"date":"2024-07-09","close":33.62},{"date":"2024-07-10","close":31.8},{"date":"2024-07-11","close":29.72},{"date":"2024-07-12","close":29.95},{"date":"2024-07-15","close":30.22},{"date":"2024-07-16","close":28.05},{"date":"2024-07-17","close":29.54},{"date":"2024-07-18","close":30.94},{"date":"2024-07-19","close":31.9},{"date":"2024-07-22","close":31.82},{"date":"2024-07-23","close":31.97},{"date":"2024-07-24","close":32.91},{"date":"2024-07-25","close":34.75},{"date":"2024-07-26","close":34.07},{"date":"2024-07-29","close":33.99},{"date":"2024-07-30","close":33.36},{"date":"2024-07-31","close":31.52},{"date":"2024-08-01","close":33.25},{"date":"2024-08-02","close":35.01},{"date":"2024-08-05","close":37.6},{"date":"2024-08-06","close":37.18},{"date":"2024-08-07","close":39.22},{"date":"2024-08-08","close":37.59},{"date":"2024-08-09","close":36.69},{"date":"2024-08-12","close":34.09},{"date":"2024-08-13","close":32.86},{"date":"2024-08-14","close":33.19},{"date":"2024-08-15","close":32.64},{"date":"2024-08-16","close":30.69},{"date":"2024-08-19","close":29.28},{"date":"2024-08-20","close":29.07},{"date":"2024-08-21","close":28.38},{"date":"2024-08-22","close":30.06},{"date":"2024-08-23","close":29.06},{"date":"2024-08-26","close":29.37},{"date":"2024-08-27","close":29.67},{"date":"2024-08-28","close":31.22},{"date":"2024-08-29","close":30.64},{"date":"2024-08-30","close":31.33},{"date":"2024-09-03","close":34.35},{"date":"2024-09-04","close":34.95},{"date":"2024-09-05","close":33.79},{"date":"2024-09-06","close":36.04},{"date":"2024-09-09","close":35.02},{"date":"2024-09-10","close":33.77},{"date":"2024-09-11","close":32.85},{"date":"2024-09-12","close":28.55},{"date":"2024-09-13","close":26.78},{"date":"2024-09-16","close":26.905},{"date":"2024-09-17","close":27.49},{"date":"2024-09-18","close":28.44},{"date":"2024-09-19","close":27.16},{"date":"2024-09-20","close":26.09},{"date":"2024-09-23","close":26.57},{"date":"2024-09-24","close":24.22},{"date":"2024-09-25","close":24.76},{"date":"2024-09-26","close":24.1},{"date":"2024-09-27","close":25.58},{"date":"2024-09-30","close":26.4},{"date":"2024-10-01","close":25.45},{"date":"2024-10-02","close":25.79},{"date":"2024-10-03","close":26.73},{"date":"2024-10-04","close":26.66},{"date":"2024-10-07","close":27.58},{"date":"2024-10-08","close":27.65},{"date":"2024-10-09","close":27.92},{"date":"2024-10-10","close":25.93},{"date":"2024-10-11","close":25.64},{"date":"2024-10-14","close":25.56},{"date":"2024-10-15","close":24.89},{"date":"2024-10-16","close":24.46},{"date":"2024-10-17","close":23.82},{"date":"2024-10-18","close":21.57},{"date":"2024-10-21","close":21.38},{"date":"2024-10-22","close":20.42},{"date":"2024-10-23","close":21.34},{"date":"2024-10-24","close":21.59},{"date":"2024-10-25","close":22.27},{"date":"2024-10-28","close":22.48},{"date":"2024-10-29","close":21.59},{"date":"2024-10-30","close":22.14},{"date":"2024-10-31","close":23.37},{"date":"2024-11-01","close":24.12},{"date":"2024-11-04","close":24.28},{"date":"2024-11-05","close":24.18},{"date":"2024-11-06","close":25.81},{"date":"2024-11-07","close":24.48},{"date":"2024-11-08","close":25.33},{"date":"2024-11-11","close":27.92},{"date":"2024-11-12","close":29.01},{"date":"2024-11-13","close":30.2},{"date":"2024-11-14","close":29.86},{"date":"2024-11-15","close":30.17},{"date":"2024-11-18","close":27.23},{"date":"2024-11-19","close":26.26},{"date":"2024-11-20","close":26.89},{"date":"2024-11-21","close":26.09},{"date":"2024-11-22","close":26.15},{"date":"2024-11-25","close":27.77},{"date":"2024-11-26","close":27.97},{"date":"2024-11-27","close":27.38},{"date":"2024-11-29","close":26.8},{"date":"2024-12-02","close":27.67},{"date":"2024-12-03","close":26.15},{"date":"2024-12-04","close":26.17},{"date":"2024-12-05","close":25.92},{"date":"2024-12-06","close":27.13},{"date":"2024-12-09","close":24.91},{"date":"2024-12-10","close":24.89},{"date":"2024-12-11","close":23.46},{"date":"2024-12-12","close":25.58},{"date":"2024-12-13","close":27.11},{"date":"2024-12-16","close":27.45},{"date":"2024-12-17","close":27.68},{"date":"2024-12-18","close":30.26},{"date":"2024-12-19","close":30.72},{"date":"2024-12-20","close":30.27},{"date":"2024-12-23","close":29.86},{"date":"2024-12-24","close":30.17},{"date":"2024-12-26","close":29.78},{"date":"2024-12-27","close":30.39},{"date":"2024-12-30","close":31.4},{"date":"2024-12-31","close":30.87},{"date":"2025-01-02","close":27.95},{"date":"2025-01-03","close":28.65},{"date":"2025-01-06","close":29.17},{"date":"2025-01-07","close":28.43},{"date":"2025-01-08","close":27.28},{"date":"2025-01-10","close":27.32},{"date":"2025-01-13","close":28.52},{"date":"2025-01-14","close":26.61},{"date":"2025-01-15","close":26.37},{"date":"2025-01-16","close":26.65},{"date":"2025-01-17","close":26.49},{"date":"2025-01-21","close":25.3},{"date":"2025-01-22","close":25.19},{"date":"2025-01-23","close":25.28},{"date":"2025-01-24","close":24.65},{"date":"2025-01-27","close":26.0},{"date":"2025-01-28","close":25.37},{"date":"2025-01-29","close":24.93},{"date":"2025-01-30","close":22.97},{"date":"2025-01-31","close":23.72},{"date":"2025-02-03","close":23.04},{"date":"2025-02-04","close":22.0},{"date":"2025-02-05","close":20.94},{"date":"2025-02-06","close":21.02},{"date":"2025-02-07","close":21.37},{"date":"2025-02-10","close":20.44},{"date":"2025-02-11","close":20.95},{"date":"2025-02-12","close":20.32},{"date":"2025-02-13","close":20.1},{"date":"2025-02-14","close":21.5},{"date":"2025-02-18","close":21.0},{"date":"2025-02-19","close":21.17},{"date":"2025-02-20","close":20.03},{"date":"2025-02-21","close":21.61},{"date":"2025-02-24","close":21.33},{"date":"2025-02-25","close":21.93},{"date":"2025-02-26","close":21.4},{"date":"2025-02-27","close":23.22},{"date":"2025-02-28","close":23.06},{"date":"2025-03-03","close":23.13},{"date":"2025-03-04","close":22.35},{"date":"2025-03-05","close":20.37},{"date":"2025-03-06","close":20.59},{"date":"2025-03-07","close":20.18},{"date":"2025-03-10","close":21.74},{"date":"2025-03-11","close":20.05},{"date":"2025-03-12","close":19.43},{"date":"2025-03-13","close":18.1},{"date":"2025-03-14","close":17.79},{"date":"2025-03-17","close":16.82},{"date":"2025-03-18","close":16.84},{"date":"2025-03-19","close":16.77},{"date":"2025-03-20","close":16.86},{"date":"2025-03-21","close":17.35},{"date":"2025-03-24","close":17.58},{"date":"2025-03-25","close":16.72},{"date":"2025-03-26","close":17.06},{"date":"2025-03-27","close":16.02},{"date":"2025-03-28","close":16.32},{"date":"2025-03-31","close":16.11},{"date":"2025-04-01","close":16.33},{"date":"2025-04-02","close":16.41},{"date":"2025-04-03","close":16.49},{"date":"2025-04-04","close":19.64},{"date":"2025-04-07","close":20.19},{"date":"2025-04-08","close":20.18},{"date":"2025-04-09","close":16.14},{"date":"2025-04-10","close":14.68},{"date":"2025-04-11","close":13.21},{"date":"2025-04-14","close":12.74},{"date":"2025-04-15","close":12.4},{"date":"2025-04-16","close":11.56},{"date":"2025-04-17","close":11.9},{"date":"2025-04-21","close":11.59},{"date":"2025-04-22","close":12.43},{"date":"2025-04-23","close":13.13},{"date":"2025-04-24","close":12.56},{"date":"2025-04-25","close":13.05},{"date":"2025-04-28","close":12.86},{"date":"2025-04-29","close":13.22},{"date":"2025-04-30","close":12.91},{"date":"2025-05-01","close":13.99},{"date":"2025-05-02","close":14.07},{"date":"2025-05-05","close":12.95},{"date":"2025-05-06","close":11.44},{"date":"2025-05-07","close":12.05},{"date":"2025-05-08","close":12.4},{"date":"2025-05-09","close":11.49},{"date":"2025-05-12","close":13.3},{"date":"2025-05-13","close":13.25},{"date":"2025-05-14","close":13.87},{"date":"2025-05-15","close":13.25},{"date":"2025-05-16","close":13.5},{"date":"2025-05-19","close":12.82},{"date":"2025-05-20","close":11.96},{"date":"2025-05-21","close":11.63},{"date":"2025-05-22","close":11.74},{"date":"2025-05-23","close":11.06},{"date":"2025-05-27","close":11.39},{"date":"2025-05-28","close":11.06},{"date":"2025-05-29","close":11.07},{"date":"2025-05-30","close":10.84},{"date":"2025-06-02","close":9.5},{"date":"2025-06-03","close":9.67},{"date":"2025-06-04","close":9.52},{"date":"2025-06-05","close":9.13},{"date":"2025-06-06","close":9.57},{"date":"2025-06-09","close":9.41},{"date":"2025-06-10","close":9.71},{"date":"2025-06-11","close":9.59},{"date":"2025-06-12","close":9.17},{"date":"2025-06-13","close":8.98},{"date":"2025-06-16","close":9.4},{"date":"2025-06-17","close":9.37},{"date":"2025-06-18","close":9.63},{"date":"2025-06-20","close":10.05},{"date":"2025-06-23","close":9.81},{"date":"2025-06-24","close":10.09},{"date":"2025-06-25","close":10.09},{"date":"2025-06-26","close":9.81},{"date":"2025-06-27","close":10.45},{"date":"2025-06-30","close":9.8},{"date":"2025-07-01","close":9.81},{"date":"2025-07-02","close":9.62},{"date":"2025-07-03","close":9.59},{"date":"2025-07-07","close":9.43},{"date":"2025-07-08","close":10.14},{"date":"2025-07-09","close":9.9},{"date":"2025-07-10","close":9.81},{"date":"2025-07-11","close":9.43},{"date":"2025-07-14","close":9.54},{"date":"2025-07-15","close":9.77},{"date":"2025-07-16","close":9.83},{"date":"2025-07-17","close":10.04},{"date":"2025-07-18","close":10.21},{"date":"2025-07-21","close":9.48},{"date":"2025-07-22","close":9.04},{"date":"2025-07-23","close":9.32},{"date":"2025-07-24","close":9.56},{"date":"2025-07-25","close":9.68},{"date":"2025-07-28","close":10.17},{"date":"2025-07-29","close":10.04},{"date":"2025-07-30","close":10.59},{"date":"2025-07-31","close":10.76},{"date":"2025-08-01","close":10.51},{"date":"2025-08-04","close":9.69},{"date":"2025-08-05","close":9.12},{"date":"2025-08-06","close":8.68},{"date":"2025-08-07","close":8.44},{"date":"2025-08-08","close":8.46},{"date":"2025-08-11","close":8.52},{"date":"2025-08-12","close":8.29},{"date":"2025-08-13","close":8.26},{"date":"2025-08-14","close":8.33},{"date":"2025-08-15","close":8.07},{"date":"2025-08-18","close":8.14},{"date":"2025-08-19","close":8.68},{"date":"2025-08-20","close":8.16},{"date":"2025-08-21","close":7.86},{"date":"2025-08-22","close":7.55},{"date":"2025-08-25","close":7.59},{"date":"2025-08-26","close":7.3},{"date":"2025-08-27","close":7.29},{"date":"2025-08-28","close":7.39},{"date":"2025-08-29","close":6.84},{"date":"2025-09-02","close":6.35},{"date":"2025-09-03","close":6.22},{"date":"2025-09-04","close":6.39},{"date":"2025-09-05","close":6.04},{"date":"2025-09-08","close":5.84},{"date":"2025-09-09","close":5.95},{"date":"2025-09-10","close":5.6},{"date":"2025-09-11","close":5.35},{"date":"2025-09-12","close":5.36},{"date":"2025-09-15","close":5.18},{"date":"2025-09-16","close":5.47},{"date":"2025-09-17","close":5.64},{"date":"2025-09-18","close":5.65},{"date":"2025-09-19","close":5.1},{"date":"2025-09-22","close":4.73},{"date":"2025-09-23","close":4.7},{"date":"2025-09-24","close":4.9},{"date":"2025-09-25","close":4.79},{"date":"2025-09-26","close":4.56},{"date":"2025-09-29","close":4.36},{"date":"2025-09-30","close":4.3},{"date":"2025-10-01","close":4.22},{"date":"2025-10-02","close":4.26},{"date":"2025-10-03","close":4.25},{"date":"2025-10-06","close":4.02},{"date":"2025-10-07","close":4.15},{"date":"2025-10-08","close":3.81},{"date":"2025-10-09","close":4.18},{"date":"2025-10-10","close":4.19},{"date":"2025-10-13","close":3.74},{"date":"2025-10-14","close":3.86},{"date":"2025-10-15","close":3.49},{"date":"2025-10-16","close":3.28},{"date":"2025-10-17","close":3.8},{"date":"2025-10-20","close":3.58},{"date":"2025-10-21","close":4.31},{"date":"2025-10-22","close":4.31},{"date":"2025-10-23","close":4.23},{"date":"2025-10-24","close":4.35},{"date":"2025-10-27","close":4.65},{"date":"2025-10-28","close":4.49},{"date":"2025-10-29","close":4.52},{"date":"2025-10-30","close":4.33},{"date":"2025-10-31","close":4.42},{"date":"2025-11-03","close":4.59},{"date":"2025-11-04","close":5.04},{"date":"2025-11-05","close":4.76},{"date":"2025-11-06","close":4.72},{"date":"2025-11-07","close":4.45},{"date":"2025-11-10","close":4.01},{"date":"2025-11-11","close":3.98},{"date":"2025-11-12","close":3.69},{"date":"2025-11-13","close":3.9},{"date":"2025-11-14","close":3.99},{"date":"2025-11-17","close":4.11},{"date":"2025-11-18","close":4.05},{"date":"2025-11-19","close":3.98},{"date":"2025-11-20","close":4.31},{"date":"2025-11-21","close":4.28},{"date":"2025-11-24","close":3.75},{"date":"2025-11-25","close":3.73},{"date":"2025-11-26","close":3.36},{"date":"2025-11-28","close":3.1},{"date":"2025-12-01","close":3.15},{"date":"2025-12-02","close":3.2},{"date":"2025-12-03","close":3.25},{"date":"2025-12-04","close":3.23},{"date":"2025-12-05","close":3.26},{"date":"2025-12-08","close":3.38},{"date":"2025-12-09","close":3.1},{"date":"2025-12-10","close":2.98},{"date":"2025-12-11","close":2.78},{"date":"2025-12-12","close":2.8},{"date":"2025-12-15","close":2.88},{"date":"2025-12-16","close":2.86},{"date":"2025-12-17","close":2.78},{"date":"2025-12-18","close":2.82},{"date":"2025-12-19","close":2.64},{"date":"2025-12-22","close":2.43},{"date":"2025-12-23","close":2.39},{"date":"2025-12-24","close":2.43},{"date":"2025-12-26","close":2.34},{"date":"2025-12-29","close":2.63},{"date":"2025-12-30","close":2.56},{"date":"2025-12-31","close":2.63},{"date":"2026-01-02","close":2.65},{"date":"2026-01-05","close":2.47},{"date":"2026-01-06","close":2.28},{"date":"2026-01-07","close":2.34},{"date":"2026-01-08","close":2.31},{"date":"2026-01-09","close":2.28},{"date":"2026-01-12","close":2.11},{"date":"2026-01-13","close":2.13},{"date":"2026-01-14","close":2.11},{"date":"2026-01-15","close":2.08},{"date":"2026-01-16","close":2.05},{"date":"2026-01-20","close":1.8},{"date":"2026-01-21","close":1.85},{"date":"2026-01-22","close":1.64},{"date":"2026-01-23","close":1.57},{"date":"2026-01-26","close":1.59},{"date":"2026-01-27","close":1.51},{"date":"2026-01-28","close":1.47},{"date":"2026-01-29","close":1.59},{"date":"2026-01-30","close":2.02},{"date":"2026-02-02","close":2.02},{"date":"2026-02-03","close":1.83},{"date":"2026-02-04","close":1.83},{"date":"2026-02-05","close":2.09},{"date":"2026-02-06","close":1.84},{"date":"2026-02-09","close":1.59},{"date":"2026-02-10","close":1.605},{"date":"2026-02-11","close":1.495},{"date":"2026-02-12","close":1.76},{"date":"2026-02-13","close":1.55},{"date":"2026-02-17","close":1.68},{"date":"2026-02-18","close":1.6},{"date":"2026-02-19","close":1.51},{"date":"2026-02-20","close":1.41},{"date":"2026-02-23","close":1.33},{"date":"2026-02-24","close":1.315},{"date":"2026-02-25","close":1.3},{"date":"2026-02-26","close":1.21},{"date":"2026-02-27","close":1.16},{"date":"2026-03-02","close":1.185},{"date":"2026-03-03","close":1.395},{"date":"2026-03-04","close":1.365},{"date":"2026-03-05","close":28.9784},{"date":"2026-03-06","close":29.2037},{"date":"2026-03-09","close":28.7824},{"date":"2026-03-10","close":28.0771},{"date":"2026-03-11","close":29.4486},{"date":"2026-03-12","close":31.2414},{"date":"2026-03-13","close":34.778},{"date":"2026-03-16","close":33.7199},{"date":"2026-03-17","close":34.1412},{"date":"2026-03-18","close":38.8632},{"date":"2026-03-19","close":43.9868},{"date":"2026-03-20","close":47.2686},{"date":"2026-03-23","close":42.4683},{"date":"2026-03-24","close":42.7622},{"date":"2026-03-25","close":40.3076},{"date":"2026-03-26","close":45.2268},{"date":"2026-03-27","close":41.3212},{"date":"2026-03-30","close":41.4703},{"date":"2026-03-31","close":34.494},{"date":"2026-04-01","close":31.4431},{"date":"2026-04-02","close":32.9735},{"date":"2026-04-06","close":33.4406},{"date":"2026-04-07","close":32.6555},{"date":"2026-04-08","close":30.3499},{"date":"2026-04-09","close":30.022},{"date":"2026-04-10","close":29.6344},{"date":"2026-04-13","close":29.4754},{"date":"2026-04-14","close":27.8158},{"date":"2026-04-15","close":29.1077},{"date":"2026-04-16","close":29.1574},{"date":"2026-04-17","close":27.5674},{"date":"2026-04-20","close":28.1438},{"date":"2026-04-21","close":31.93},{"date":"2026-04-22","close":30.4294},{"date":"2026-04-23","close":32.1387},{"date":"2026-04-24","close":31.3537},{"date":"2026-04-27","close":32.4071},{"date":"2026-04-28","close":34.9213},{"date":"2026-04-29","close":36.889},{"date":"2026-04-30","close":35.2194},{"date":"2026-05-01","close":35.7163},{"date":"2026-05-04","close":37.1672},{"date":"2026-05-05","close":37.0778},{"date":"2026-05-06","close":30.9164},{"date":"2026-05-07","close":30.9462},{"date":"2026-05-08","close":29.2568},{"date":"2026-05-11","close":27.4879},{"date":"2026-05-12","close":27.3785},{"date":"2026-05-13","close":27.8953},{"date":"2026-05-14","close":29.2468},{"date":"2026-05-15","close":33.6691},{"date":"2026-05-18","close":34.2058},{"date":"2026-05-19","close":37.1374},{"date":"2026-05-20","close":35.1698},{"date":"2026-05-21","close":35.8157},{"date":"2026-05-22","close":36.3027},{"date":"2026-05-26","close":33.1027},{"date":"2026-05-27","close":35.2791},{"date":"2026-05-28","close":34.017},{"date":"2026-05-29","close":31.463},{"date":"2026-06-01","close":33.54},{"date":"2026-06-02","close":33.0331},{"date":"2026-06-03","close":35.9449},{"date":"2026-06-04","close":35.289},{"date":"2026-06-05","close":42.3349},{"date":"2026-06-08","close":41.5995},{"date":"2026-06-09","close":43.279},{"date":"2026-06-10","close":47.6615},{"date":"2026-06-11","close":41.1026},{"date":"2026-06-12","close":38.5088},{"date":"2026-06-15","close":32.9934},{"date":"2026-06-16","close":31.5127},{"date":"2026-06-17","close":33.9971},{"date":"2026-06-18","close":35.6269},{"date":"2026-06-22","close":36.3225},{"date":"2026-06-23","close":40.24},{"date":"2026-06-24","close":43.67},{"date":"2026-06-25","close":42.04},{"date":"2026-06-26","close":40.25},{"date":"2026-06-29","close":41.28},{"date":"2026-06-30","close":41.74},{"date":"2026-07-01","close":41.93},{"date":"2026-07-02","close":37.94},{"date":"2026-07-06","close":37.14},{"date":"2026-07-07","close":40.72},{"date":"2026-07-08","close":43.5},{"date":"2026-07-09","close":40.37},{"date":"2026-07-10","close":40.48},{"date":"2026-07-13","close":43.38},{"date":"2026-07-14","close":40.72},{"date":"2026-07-15","close":42.15},{"date":"2026-07-16","close":45.53},{"date":"2026-07-17","close":45.98},{"date":"2026-07-20","close":46.68},{"date":"2026-07-21","close":41.16},{"date":"2026-07-22","close":38.26},{"date":"2026-07-23","close":40.5},{"date":"2026-07-24","close":40.32},{"date":"2026-07-27","close":39.42},{"date":"2026-07-28","close":41.16},{"date":"2026-07-29","close":42.67},{"date":"2026-07-30","close":39.07},{"date":"2026-07-31","close":41.91},{"date":"2026-08-03","close":39.1},{"date":"2026-08-04","close":36.5},{"date":"2026-08-05","close":31.19},{"date":"2026-08-06","close":31.19},{"date":"2026-08-07","close":26.58},{"date":"2026-08-10","close":25.97},{"date":"2026-08-11","close":26.13},{"date":"2026-08-12","close":25.68},{"date":"2026-08-13","close":27.2},{"date":"2026-08-14","close":26.26},{"date":"2026-08-17","close":25.22},{"date":"2026-08-18","close":27.24},{"date":"2026-08-19","close":22.09},{"date":"2026-08-20","close":21.11},{"date":"2026-08-21","close":20.06},{"date":"2026-08-24","close":19.74},{"date":"2026-08-25","close":19.04},{"date":"2026-08-26","close":19.87},{"date":"2026-08-27","close":19.34},{"date":"2026-08-28","close":21.03},{"date":"2026-08-31","close":21.32},{"date":"2026-09-01","close":23.24},{"date":"2026-09-02","close":21.06},{"date":"2026-09-03","close":19.71},{"date":"2026-09-04","close":20.66},{"date":"2026-09-08","close":21.1},{"date":"2026-09-09","close":20.57},{"date":"2026-09-10","close":22.22},{"date":"2026-09-11","close":21.78},{"date":"2026-09-14","close":23.34},{"date":"2026-09-15","close":23.6},{"date":"2026-09-16","close":24.42},{"date":"2026-09-17","close":22.16},{"date":"2026-09-18","close":21.85},{"date":"2026-09-21","close":22.48},{"date":"2026-09-22","close":20.38},{"date":"2026-09-23","close":22.5},{"date":"2026-09-24","close":23.03},{"date":"2026-09-25","close":22.59},{"date":"2026-09-28","close":25.19},{"date":"2026-09-29","close":24.48},{"date":"2026-09-30","close":25.2},{"date":"2026-10-01","close":25.88},{"date":"2026-10-02","close":25.37},{"date":"2026-10-05","close":25.77},{"date":"2026-10-06","close":25.42},{"date":"2026-10-07","close":27.42},{"date":"2026-10-08","close":26.55},{"date":"2026-10-09","close":24.91},{"date":"2026-10-12","close":25.56},{"date":"2026-10-13","close":26.54},{"date":"2026-10-14","close":29.41},{"date":"2026-10-15","close":26.78},{"date":"2026-10-16","close":26.6},{"date":"2026-10-19","close":27.33},{"date":"2026-10-20","close":27.62},{"date":"2026-10-21","close":27.37},{"date":"2026-10-22","close":30.95},{"date":"2026-10-23","close":32.13}],"chart_data":[{"date":"2024-10-24","open":20.8,"high":22.4,"low":20.77,"close":21.59,"volume":1312168,"rsi_14":24.47,"sma_20":24.82,"sma_60":29.1,"sma_120":21.73},{"date":"2024-10-25","open":21.88,"high":22.47,"low":21.45,"close":22.27,"volume":833094,"rsi_14":22.6,"sma_20":24.65,"sma_60":28.92,"sma_120":21.88},{"date":"2024-10-28","open":22.37,"high":22.6,"low":22.07,"close":22.48,"volume":657708,"rsi_14":23.7,"sma_20":24.46,"sma_60":28.71,"sma_120":22.03},{"date":"2024-10-29","open":22.13,"high":22.3,"low":21.5,"close":21.59,"volume":1020271,"rsi_14":19.71,"sma_20":24.26,"sma_60":28.45,"sma_120":22.18},{"date":"2024-10-30","open":21.58,"high":22.81,"low":21.58,"close":22.14,"volume":799982,"rsi_14":28.97,"sma_20":24.08,"sma_60":28.2,"sma_120":22.33},{"date":"2024-10-31","open":22.8,"high":24.09,"low":22.8,"close":23.37,"volume":1073262,"rsi_14":38.59,"sma_20":23.91,"sma_60":27.93,"sma_120":22.5},{"date":"2024-11-01","open":23.11,"high":24.13,"low":22.87,"close":24.12,"volume":686956,"rsi_14":43.22,"sma_20":23.79,"sma_60":27.71,"sma_120":22.67},{"date":"2024-11-04","open":23.57,"high":24.4,"low":23.41,"close":24.28,"volume":829450,"rsi_14":46.98,"sma_20":23.62,"sma_60":27.5,"sma_120":22.84},{"date":"2024-11-05","open":23.79,"high":24.44,"low":23.34,"close":24.18,"volume":571211,"rsi_14":48.57,"sma_20":23.45,"sma_60":27.33,"sma_120":23.01},{"date":"2024-11-06","open":26.6,"high":27.12,"low":25.35,"close":25.81,"volume":1367362,"rsi_14":59.24,"sma_20":23.34,"sma_60":27.22,"sma_120":23.19},{"date":"2024-11-07","open":25.28,"high":25.89,"low":24.24,"close":24.48,"volume":824617,"rsi_14":64.77,"sma_20":23.27,"sma_60":27.07,"sma_120":23.37},{"date":"2024-11-08","open":24.98,"high":25.92,"low":24.78,"close":25.33,"volume":1138232,"rsi_14":68.79,"sma_20":23.25,"sma_60":26.95,"sma_120":23.55},{"date":"2024-11-11","open":27.1,"high":28.98,"low":26.73,"close":27.92,"volume":1056503,"rsi_14":80.89,"sma_20":23.37,"sma_60":26.9,"sma_120":23.76},{"date":"2024-11-12","open":28.37,"high":29.74,"low":28.24,"close":29.01,"volume":1072760,"rsi_14":81.15,"sma_20":23.58,"sma_60":26.9,"sma_120":23.97},{"date":"2024-11-13","open":28.3,"high":30.2,"low":28.05,"close":30.2,"volume":525549,"rsi_14":82.49,"sma_20":23.87,"sma_60":26.92,"sma_120":24.19},{"date":"2024-11-14","open":30.4,"high":30.6,"low":29.4,"close":29.86,"volume":846002,"rsi_14":79.4,"sma_20":24.17,"sma_60":26.94,"sma_120":24.41},{"date":"2024-11-15","open":29.4,"high":30.37,"low":28.86,"close":30.17,"volume":415063,"rsi_14":79.55,"sma_20":24.6,"sma_60":26.94,"sma_120":24.63},{"date":"2024-11-18","open":28.37,"high":28.37,"low":26.52,"close":27.23,"volume":661555,"rsi_14":68.73,"sma_20":24.89,"sma_60":26.91,"sma_120":24.83},{"date":"2024-11-19","open":26.54,"high":27.42,"low":26.26,"close":26.26,"volume":524719,"rsi_14":63.31,"sma_20":25.18,"sma_60":26.86,"sma_120":25.02},{"date":"2024-11-20","open":26.69,"high":27.04,"low":26.5,"close":26.89,"volume":485146,"rsi_14":61.83,"sma_20":25.46,"sma_60":26.82,"sma_120":25.22},{"date":"2024-11-21","open":26.21,"high":26.92,"low":25.97,"close":26.09,"volume":900930,"rsi_14":56.6,"sma_20":25.68,"sma_60":26.73,"sma_120":25.4},{"date":"2024-11-22","open":25.79,"high":26.4,"low":25.45,"close":26.15,"volume":748229,"rsi_14":56.3,"sma_20":25.88,"sma_60":26.66,"sma_120":25.59},{"date":"2024-11-25","open":27.7,"high":28.26,"low":27.35,"close":27.77,"volume":1044251,"rsi_14":60.98,"sma_20":26.14,"sma_60":26.6,"sma_120":25.79},{"date":"2024-11-26","open":28.01,"high":28.28,"low":27.63,"close":27.97,"volume":435333,"rsi_14":57.24,"sma_20":26.46,"sma_60":26.49,"sma_120":26.0},{"date":"2024-11-27","open":27.39,"high":27.61,"low":26.64,"close":27.38,"volume":786031,"rsi_14":60.23,"sma_20":26.72,"sma_60":26.36,"sma_120":26.19},{"date":"2024-11-29","open":26.7,"high":27.03,"low":26.42,"close":26.8,"volume":202538,"rsi_14":55.28,"sma_20":26.89,"sma_60":26.25,"sma_120":26.38},{"date":"2024-12-02","open":26.99,"high":27.86,"low":26.95,"close":27.67,"volume":389407,"rsi_14":48.97,"sma_20":27.07,"sma_60":26.11,"sma_120":26.58},{"date":"2024-12-03","open":27.11,"high":27.11,"low":25.38,"close":26.15,"volume":514651,"rsi_14":38.67,"sma_20":27.17,"sma_60":25.96,"sma_120":26.77},{"date":"2024-12-04","open":26.01,"high":26.25,"low":25.51,"close":26.17,"volume":723915,"rsi_14":32.4,"sma_20":27.27,"sma_60":25.83,"sma_120":26.95},{"date":"2024-12-05","open":26.02,"high":26.36,"low":25.25,"close":25.92,"volume":502166,"rsi_14":32.66,"sma_20":27.27,"sma_60":25.72,"sma_120":27.13},{"date":"2024-12-06","open":26.15,"high":27.37,"low":26.08,"close":27.13,"volume":491895,"rsi_14":37.6,"sma_20":27.4,"sma_60":25.69,"sma_120":27.33},{"date":"2024-12-09","open":25.43,"high":25.43,"low":23.5,"close":24.91,"volume":1087240,"rsi_14":39.95,"sma_20":27.38,"sma_60":25.66,"sma_120":27.5},{"date":"2024-12-10","open":24.32,"high":24.98,"low":23.93,"close":24.89,"volume":585550,"rsi_14":43.53,"sma_20":27.23,"sma_60":25.63,"sma_120":27.68},{"date":"2024-12-11","open":24.42,"high":24.79,"low":23.2,"close":23.46,"volume":702876,"rsi_14":34.94,"sma_20":26.95,"sma_60":25.56,"sma_120":27.84},{"date":"2024-12-12","open":24.64,"high":25.66,"low":24.56,"close":25.58,"volume":665010,"rsi_14":47.99,"sma_20":26.72,"sma_60":25.51,"sma_120":28.02},{"date":"2024-12-13","open":25.99,"high":27.32,"low":25.99,"close":27.11,"volume":706842,"rsi_14":53.39,"sma_20":26.58,"sma_60":25.51,"sma_120":28.22},{"date":"2024-12-16","open":26.61,"high":27.57,"low":26.56,"close":27.45,"volume":636668,"rsi_14":48.76,"sma_20":26.45,"sma_60":25.54,"sma_120":28.41},{"date":"2024-12-17","open":28.2,"high":28.45,"low":27.4,"close":27.68,"volume":530943,"rsi_14":48.88,"sma_20":26.47,"sma_60":25.56,"sma_120":28.61},{"date":"2024-12-18","open":27.92,"high":30.6,"low":27.79,"close":30.26,"volume":790720,"rsi_14":59.65,"sma_20":26.67,"sma_60":25.66,"sma_120":28.83},{"date":"2024-12-19","open":29.95,"high":30.93,"low":29.48,"close":30.72,"volume":658313,"rsi_14":63.24,"sma_20":26.86,"sma_60":25.76,"sma_120":28.77},{"date":"2024-12-20","open":30.38,"high":30.57,"low":29.27,"close":30.27,"volume":412036,"rsi_14":59.04,"sma_20":27.07,"sma_60":25.86,"sma_120":28.7},{"date":"2024-12-23","open":30.15,"high":30.82,"low":29.75,"close":29.86,"volume":463604,"rsi_14":63.98,"sma_20":27.26,"sma_60":25.93,"sma_120":28.65},{"date":"2024-12-24","open":29.8,"high":30.57,"low":29.79,"close":30.17,"volume":228571,"rsi_14":64.75,"sma_20":27.38,"sma_60":25.99,"sma_120":28.63},{"date":"2024-12-26","open":29.91,"high":30.16,"low":29.45,"close":29.78,"volume":252973,"rsi_14":64.09,"sma_20":27.47,"sma_60":26.06,"sma_120":28.59},{"date":"2024-12-27","open":30.57,"high":31.07,"low":30.34,"close":30.39,"volume":303782,"rsi_14":62.44,"sma_20":27.62,"sma_60":26.14,"sma_120":28.57},{"date":"2024-12-30","open":31.09,"high":32.14,"low":30.66,"close":31.4,"volume":344818,"rsi_14":77.29,"sma_20":27.85,"sma_60":26.22,"sma_120":28.56},{"date":"2024-12-31","open":31.65,"high":31.66,"low":30.63,"close":30.87,"volume":186905,"rsi_14":74.11,"sma_20":28.01,"sma_60":26.29,"sma_120":28.57},{"date":"2025-01-02","open":29.94,"high":29.94,"low":27.8,"close":27.95,"volume":756519,"rsi_14":66.16,"sma_20":28.1,"sma_60":26.3,"sma_120":28.56},{"date":"2025-01-03","open":27.96,"high":28.7,"low":27.96,"close":28.65,"volume":431634,"rsi_14":62.31,"sma_20":28.22,"sma_60":26.31,"sma_120":28.54},{"date":"2025-01-06","open":28.42,"high":29.32,"low":28.12,"close":29.17,"volume":628723,"rsi_14":58.99,"sma_20":28.38,"sma_60":26.33,"sma_120":28.55},{"date":"2025-01-07","open":27.85,"high":28.9,"low":27.07,"close":28.43,"volume":739522,"rsi_14":54.13,"sma_20":28.45,"sma_60":26.37,"sma_120":28.54},{"date":"2025-01-08","open":27.83,"high":28.17,"low":27.18,"close":27.28,"volume":576862,"rsi_14":48.44,"sma_20":28.57,"sma_60":26.4,"sma_120":28.51},{"date":"2025-01-10","open":26.26,"high":27.63,"low":25.92,"close":27.32,"volume":581988,"rsi_14":35.64,"sma_20":28.69,"sma_60":26.43,"sma_120":28.48},{"date":"2025-01-13","open":28.19,"high":28.96,"low":28.14,"close":28.52,"volume":538319,"rsi_14":39.98,"sma_20":28.94,"sma_60":26.49,"sma_120":28.45},{"date":"2025-01-14","open":28.23,"high":28.23,"low":26.33,"close":26.61,"volume":767734,"rsi_14":35.29,"sma_20":28.99,"sma_60":26.53,"sma_120":28.4},{"date":"2025-01-15","open":25.72,"high":27.1,"low":25.71,"close":26.37,"volume":551244,"rsi_14":35.78,"sma_20":28.96,"sma_60":26.57,"sma_120":28.35},{"date":"2025-01-16","open":26.04,"high":26.65,"low":25.68,"close":26.65,"volume":930658,"rsi_14":35.62,"sma_20":28.92,"sma_60":26.65,"sma_120":28.28},{"date":"2025-01-17","open":27.0,"high":27.3,"low":26.03,"close":26.49,"volume":773229,"rsi_14":36.3,"sma_20":28.86,"sma_60":26.74,"sma_120":28.22},{"date":"2025-01-21","open":25.85,"high":25.93,"low":24.78,"close":25.3,"volume":848134,"rsi_14":29.79,"sma_20":28.61,"sma_60":26.82,"sma_120":28.15},{"date":"2025-01-22","open":25.04,"high":25.6,"low":24.46,"close":25.19,"volume":773552,"rsi_14":23.44,"sma_20":28.33,"sma_60":26.89,"sma_120":28.08},{"date":"2025-01-23","open":25.81,"high":26.31,"low":25.28,"close":25.28,"volume":1041762,"rsi_14":25.16,"sma_20":28.08,"sma_60":26.95,"sma_120":28.03},{"date":"2025-01-24","open":24.65,"high":24.88,"low":24.39,"close":24.65,"volume":1084751,"rsi_14":31.58,"sma_20":27.82,"sma_60":26.99,"sma_120":27.95},{"date":"2025-01-27","open":25.61,"high":26.65,"low":25.25,"close":26.0,"volume":930369,"rsi_14":36.21,"sma_20":27.61,"sma_60":27.05,"sma_120":27.88},{"date":"2025-01-28","open":25.95,"high":26.11,"low":25.16,"close":25.37,"volume":849364,"rsi_14":30.45,"sma_20":27.39,"sma_60":27.11,"sma_120":27.78},{"date":"2025-01-29","open":25.37,"high":25.64,"low":24.48,"close":24.93,"volume":793093,"rsi_14":31.42,"sma_20":27.12,"sma_60":27.15,"sma_120":27.67},{"date":"2025-01-30","open":23.78,"high":24.0,"low":22.39,"close":22.97,"volume":1436999,"rsi_14":28.93,"sma_20":26.7,"sma_60":27.15,"sma_120":27.54},{"date":"2025-01-31","open":23.04,"high":23.93,"low":22.76,"close":23.72,"volume":836648,"rsi_14":33.55,"sma_20":26.34,"sma_60":27.14,"sma_120":27.42},{"date":"2025-02-03","open":23.49,"high":23.75,"low":22.28,"close":23.04,"volume":1143651,"rsi_14":23.7,"sma_20":26.1,"sma_60":27.12,"sma_120":27.31},{"date":"2025-02-04","open":22.58,"high":22.59,"low":21.81,"close":22.0,"volume":1292900,"rsi_14":25.86,"sma_20":25.76,"sma_60":27.08,"sma_120":27.21},{"date":"2025-02-05","open":21.58,"high":21.58,"low":20.31,"close":20.94,"volume":1714816,"rsi_14":23.82,"sma_20":25.35,"sma_60":27.0,"sma_120":27.11},{"date":"2025-02-06","open":20.94,"high":21.43,"low":20.92,"close":21.02,"volume":829820,"rsi_14":22.32,"sma_20":24.98,"sma_60":26.95,"sma_120":27.01},{"date":"2025-02-07","open":20.73,"high":21.41,"low":20.44,"close":21.37,"volume":783656,"rsi_14":25.29,"sma_20":24.69,"sma_60":26.88,"sma_120":26.91},{"date":"2025-02-10","open":20.21,"high":20.61,"low":19.97,"close":20.44,"volume":1346841,"rsi_14":25.94,"sma_20":24.34,"sma_60":26.75,"sma_120":26.83},{"date":"2025-02-11","open":20.81,"high":21.02,"low":20.44,"close":20.95,"volume":1066504,"rsi_14":29.81,"sma_20":23.96,"sma_60":26.62,"sma_120":26.76},{"date":"2025-02-12","open":21.21,"high":21.29,"low":19.99,"close":20.32,"volume":1341522,"rsi_14":27.54,"sma_20":23.65,"sma_60":26.46,"sma_120":26.69},{"date":"2025-02-13","open":20.24,"high":20.83,"low":20.06,"close":20.1,"volume":752186,"rsi_14":28.6,"sma_20":23.34,"sma_60":26.29,"sma_120":26.62},{"date":"2025-02-14","open":19.97,"high":21.58,"low":19.84,"close":21.5,"volume":1526232,"rsi_14":28.93,"sma_20":23.08,"sma_60":26.15,"sma_120":26.55},{"date":"2025-02-18","open":20.87,"high":21.35,"low":20.75,"close":21.0,"volume":1199700,"rsi_14":29.29,"sma_20":22.8,"sma_60":26.04,"sma_120":26.48},{"date":"2025-02-19","open":21.16,"high":21.55,"low":21.05,"close":21.17,"volume":1426848,"rsi_14":31.71,"sma_20":22.6,"sma_60":25.96,"sma_120":26.41},{"date":"2025-02-20","open":21.1,"high":21.11,"low":19.66,"close":20.03,"volume":1713214,"rsi_14":34.46,"sma_20":22.34,"sma_60":25.85,"sma_120":26.33},{"date":"2025-02-21","open":20.21,"high":21.73,"low":20.21,"close":21.61,"volume":1506222,"rsi_14":39.75,"sma_20":22.16,"sma_60":25.77,"sma_120":26.25},{"date":"2025-02-24","open":21.29,"high":22.3,"low":21.12,"close":21.33,"volume":719338,"rsi_14":41.35,"sma_20":21.99,"sma_60":25.69,"sma_120":26.17},{"date":"2025-02-25","open":21.52,"high":22.82,"low":21.39,"close":21.93,"volume":995896,"rsi_14":49.63,"sma_20":21.79,"sma_60":25.59,"sma_120":26.09},{"date":"2025-02-26","open":22.51,"high":22.65,"low":21.11,"close":21.4,"volume":654530,"rsi_14":52.58,"sma_20":21.59,"sma_60":25.48,"sma_120":25.99},{"date":"2025-02-27","open":22.15,"high":23.34,"low":21.88,"close":23.22,"volume":1356117,"rsi_14":60.32,"sma_20":21.5,"sma_60":25.41,"sma_120":25.89},{"date":"2025-02-28","open":24.01,"high":24.39,"low":23.04,"close":23.06,"volume":1105724,"rsi_14":58.07,"sma_20":21.51,"sma_60":25.35,"sma_120":25.8},{"date":"2025-03-03","open":22.35,"high":23.43,"low":21.67,"close":23.13,"volume":1280311,"rsi_14":64.0,"sma_20":21.48,"sma_60":25.28,"sma_120":25.69},{"date":"2025-03-04","open":22.52,"high":23.59,"low":21.77,"close":22.35,"volume":1068007,"rsi_14":57.09,"sma_20":21.44,"sma_60":25.21,"sma_120":25.59},{"date":"2025-03-05","open":22.34,"high":22.39,"low":20.33,"close":20.37,"volume":1612239,"rsi_14":50.22,"sma_20":21.36,"sma_60":25.12,"sma_120":25.47},{"date":"2025-03-06","open":20.7,"high":20.82,"low":19.93,"close":20.59,"volume":1396601,"rsi_14":52.18,"sma_20":21.34,"sma_60":25.03,"sma_120":25.37},{"date":"2025-03-07","open":20.74,"high":21.06,"low":19.64,"close":20.18,"volume":1214291,"rsi_14":43.55,"sma_20":21.3,"sma_60":24.91,"sma_120":25.3},{"date":"2025-03-10","open":20.57,"high":22.14,"low":20.36,"close":21.74,"volume":1491772,"rsi_14":53.27,"sma_20":21.32,"sma_60":24.86,"sma_120":25.26},{"date":"2025-03-11","open":21.31,"high":21.42,"low":19.87,"close":20.05,"volume":1281374,"rsi_14":45.63,"sma_20":21.3,"sma_60":24.78,"sma_120":25.2},{"date":"2025-03-12","open":20.4,"high":20.41,"low":19.27,"close":19.43,"volume":972150,"rsi_14":47.56,"sma_20":21.23,"sma_60":24.71,"sma_120":25.14},{"date":"2025-03-13","open":19.18,"high":19.3,"low":17.89,"close":18.1,"volume":1565328,"rsi_14":35.44,"sma_20":21.11,"sma_60":24.59,"sma_120":25.05},{"date":"2025-03-14","open":17.71,"high":18.07,"low":17.52,"close":17.79,"volume":1223091,"rsi_14":35.35,"sma_20":21.0,"sma_60":24.43,"sma_120":24.97},{"date":"2025-03-17","open":17.7,"high":17.7,"low":16.77,"close":16.82,"volume":1218637,"rsi_14":29.48,"sma_20":20.77,"sma_60":24.25,"sma_120":24.9},{"date":"2025-03-18","open":16.32,"high":16.9,"low":16.11,"close":16.84,"volume":1273695,"rsi_14":30.9,"sma_20":20.56,"sma_60":24.07,"sma_120":24.81},{"date":"2025-03-19","open":17.0,"high":17.25,"low":16.62,"close":16.77,"volume":1640246,"rsi_14":18.35,"sma_20":20.34,"sma_60":23.85,"sma_120":24.75},{"date":"2025-03-20","open":17.17,"high":17.45,"low":16.71,"close":16.86,"volume":1153278,"rsi_14":19.37,"sma_20":20.18,"sma_60":23.62,"sma_120":24.69},{"date":"2025-03-21","open":17.37,"high":17.89,"low":17.25,"close":17.35,"volume":1346996,"rsi_14":22.58,"sma_20":19.97,"sma_60":23.4,"sma_120":24.63},{"date":"2025-03-24","open":17.3,"high":17.62,"low":17.1,"close":17.58,"volume":666569,"rsi_14":26.13,"sma_20":19.78,"sma_60":23.2,"sma_120":24.56},{"date":"2025-03-25","open":16.87,"high":16.87,"low":16.02,"close":16.72,"volume":1298361,"rsi_14":29.43,"sma_20":19.52,"sma_60":22.97,"sma_120":24.48},{"date":"2025-03-26","open":16.64,"high":17.1,"low":16.49,"close":17.06,"volume":903049,"rsi_14":30.37,"sma_20":19.3,"sma_60":22.76,"sma_120":24.41},{"date":"2025-03-27","open":16.4,"high":16.8,"low":15.92,"close":16.02,"volume":1151407,"rsi_14":28.38,"sma_20":18.94,"sma_60":22.52,"sma_120":24.33},{"date":"2025-03-28","open":15.87,"high":16.48,"low":15.37,"close":16.32,"volume":1660359,"rsi_14":17.58,"sma_20":18.6,"sma_60":22.27,"sma_120":24.24},{"date":"2025-03-31","open":16.09,"high":17.32,"low":16.09,"close":16.11,"volume":1237692,"rsi_14":21.37,"sma_20":18.25,"sma_60":22.02,"sma_120":24.16},{"date":"2025-04-01","open":16.25,"high":16.66,"low":16.01,"close":16.33,"volume":1220709,"rsi_14":26.08,"sma_20":17.95,"sma_60":21.83,"sma_120":24.06},{"date":"2025-04-02","open":16.45,"high":16.8,"low":16.17,"close":16.41,"volume":823425,"rsi_14":33.84,"sma_20":17.75,"sma_60":21.63,"sma_120":23.97},{"date":"2025-04-03","open":17.78,"high":17.97,"low":15.82,"close":16.49,"volume":2424398,"rsi_14":37.0,"sma_20":17.55,"sma_60":21.42,"sma_120":23.87},{"date":"2025-04-04","open":17.39,"high":19.9,"low":17.39,"close":19.64,"volume":3529265,"rsi_14":69.64,"sma_20":17.52,"sma_60":21.27,"sma_120":23.82},{"date":"2025-04-07","open":20.28,"high":21.1,"low":17.75,"close":20.19,"volume":2232876,"rsi_14":71.73,"sma_20":17.44,"sma_60":21.15,"sma_120":23.78},{"date":"2025-04-08","open":18.21,"high":20.52,"low":17.95,"close":20.18,"volume":1366770,"rsi_14":72.29,"sma_20":17.45,"sma_60":21.03,"sma_120":23.73},{"date":"2025-04-09","open":18.5,"high":18.93,"low":15.7,"close":16.14,"volume":3471919,"rsi_14":46.9,"sma_20":17.29,"sma_60":20.83,"sma_120":23.66},{"date":"2025-04-10","open":16.11,"high":16.19,"low":14.3,"close":14.68,"volume":3143814,"rsi_14":39.38,"sma_20":17.12,"sma_60":20.63,"sma_120":23.58},{"date":"2025-04-11","open":13.69,"high":13.69,"low":12.95,"close":13.21,"volume":3072316,"rsi_14":34.18,"sma_20":16.89,"sma_60":20.41,"sma_120":23.49},{"date":"2025-04-14","open":13.51,"high":13.6,"low":12.67,"close":12.74,"volume":2573900,"rsi_14":35.17,"sma_20":16.68,"sma_60":20.18,"sma_120":23.41},{"date":"2025-04-15","open":12.47,"high":12.62,"low":12.28,"close":12.4,"volume":2000611,"rsi_14":32.64,"sma_20":16.46,"sma_60":19.94,"sma_120":23.34},{"date":"2025-04-16","open":11.5,"high":11.84,"low":11.15,"close":11.56,"volume":3343921,"rsi_14":33.13,"sma_20":16.2,"sma_60":19.71,"sma_120":23.27},{"date":"2025-04-17","open":11.75,"high":12.27,"low":11.67,"close":11.9,"volume":2531379,"rsi_14":33.33,"sma_20":15.95,"sma_60":19.49,"sma_120":23.19},{"date":"2025-04-21","open":11.18,"high":11.96,"low":10.93,"close":11.59,"volume":3082804,"rsi_14":33.08,"sma_20":15.66,"sma_60":19.26,"sma_120":23.1},{"date":"2025-04-22","open":11.52,"high":12.52,"low":11.49,"close":12.43,"volume":4550904,"rsi_14":36.05,"sma_20":15.41,"sma_60":19.06,"sma_120":23.02},{"date":"2025-04-23","open":13.18,"high":13.48,"low":12.77,"close":13.13,"volume":4382397,"rsi_14":38.77,"sma_20":15.23,"sma_60":18.84,"sma_120":22.94},{"date":"2025-04-24","open":12.6,"high":13.03,"low":12.47,"close":12.56,"volume":2544321,"rsi_14":36.98,"sma_20":15.0,"sma_60":18.63,"sma_120":22.87},{"date":"2025-04-25","open":13.39,"high":13.44,"low":13.04,"close":13.05,"volume":2066756,"rsi_14":23.49,"sma_20":14.85,"sma_60":18.43,"sma_120":22.79},{"date":"2025-04-28","open":13.16,"high":13.46,"low":12.83,"close":12.86,"volume":2761858,"rsi_14":19.64,"sma_20":14.68,"sma_60":18.26,"sma_120":22.71},{"date":"2025-04-29","open":13.08,"high":13.26,"low":12.81,"close":13.22,"volume":2520353,"rsi_14":21.98,"sma_20":14.54,"sma_60":18.09,"sma_120":22.61},{"date":"2025-04-30","open":13.45,"high":13.48,"low":12.9,"close":12.91,"volume":2806239,"rsi_14":31.42,"sma_20":14.36,"sma_60":17.92,"sma_120":22.52},{"date":"2025-05-01","open":13.59,"high":14.1,"low":13.58,"close":13.99,"volume":3293926,"rsi_14":45.85,"sma_20":14.24,"sma_60":17.79,"sma_120":22.44},{"date":"2025-05-02","open":13.56,"high":14.21,"low":13.34,"close":14.07,"volume":2641163,"rsi_14":56.21,"sma_20":14.12,"sma_60":17.67,"sma_120":22.34},{"date":"2025-05-05","open":12.96,"high":13.39,"low":12.87,"close":12.95,"volume":2335516,"rsi_14":51.39,"sma_20":13.79,"sma_60":17.54,"sma_120":22.24},{"date":"2025-05-06","open":12.19,"high":12.37,"low":11.43,"close":11.44,"volume":3218605,"rsi_14":44.51,"sma_20":13.35,"sma_60":17.37,"sma_120":22.13},{"date":"2025-05-07","open":12.02,"high":12.21,"low":11.77,"close":12.05,"volume":2501647,"rsi_14":52.88,"sma_20":12.94,"sma_60":17.23,"sma_120":21.99},{"date":"2025-05-08","open":11.93,"high":12.46,"low":11.78,"close":12.4,"volume":1733535,"rsi_14":52.93,"sma_20":12.76,"sma_60":17.09,"sma_120":21.85},{"date":"2025-05-09","open":11.99,"high":12.23,"low":11.41,"close":11.49,"volume":1744947,"rsi_14":49.45,"sma_20":12.6,"sma_60":16.94,"sma_120":21.7},{"date":"2025-05-12","open":12.53,"high":13.39,"low":12.53,"close":13.3,"volume":3169619,"rsi_14":54.31,"sma_20":12.6,"sma_60":16.83,"sma_120":21.56},{"date":"2025-05-13","open":13.24,"high":13.53,"low":13.06,"close":13.25,"volume":1480082,"rsi_14":50.64,"sma_20":12.63,"sma_60":16.69,"sma_120":21.42},{"date":"2025-05-14","open":13.87,"high":14.08,"low":13.72,"close":13.87,"volume":1407558,"rsi_14":56.9,"sma_20":12.7,"sma_60":16.57,"sma_120":21.31},{"date":"2025-05-15","open":13.57,"high":13.9,"low":13.23,"close":13.25,"volume":1339644,"rsi_14":51.04,"sma_20":12.79,"sma_60":16.44,"sma_120":21.2},{"date":"2025-05-16","open":13.94,"high":14.05,"low":13.5,"close":13.5,"volume":1079009,"rsi_14":53.31,"sma_20":12.87,"sma_60":16.33,"sma_120":21.09},{"date":"2025-05-19","open":13.01,"high":13.24,"low":12.78,"close":12.82,"volume":1332873,"rsi_14":48.0,"sma_20":12.93,"sma_60":16.19,"sma_120":20.98},{"date":"2025-05-20","open":12.81,"high":12.86,"low":11.91,"close":11.96,"volume":1898888,"rsi_14":45.5,"sma_20":12.9,"sma_60":16.03,"sma_120":20.86},{"date":"2025-05-21","open":11.91,"high":11.91,"low":11.47,"close":11.63,"volume":2150331,"rsi_14":37.96,"sma_20":12.83,"sma_60":15.86,"sma_120":20.73},{"date":"2025-05-22","open":11.65,"high":11.93,"low":11.5,"close":11.74,"volume":3488454,"rsi_14":38.15,"sma_20":12.79,"sma_60":15.7,"sma_120":20.59},{"date":"2025-05-23","open":11.18,"high":11.46,"low":10.93,"close":11.06,"volume":3561373,"rsi_14":39.94,"sma_20":12.69,"sma_60":15.49,"sma_120":20.45},{"date":"2025-05-27","open":11.56,"high":11.57,"low":11.13,"close":11.39,"volume":2730218,"rsi_14":49.7,"sma_20":12.61,"sma_60":15.3,"sma_120":20.33},{"date":"2025-05-28","open":11.3,"high":11.32,"low":11.04,"close":11.06,"volume":2390303,"rsi_14":43.76,"sma_20":12.51,"sma_60":15.1,"sma_120":20.19},{"date":"2025-05-29","open":10.86,"high":11.21,"low":10.78,"close":11.07,"volume":2731391,"rsi_14":41.24,"sma_20":12.41,"sma_60":14.91,"sma_120":20.06},{"date":"2025-05-30","open":11.25,"high":11.32,"low":10.83,"close":10.84,"volume":2787377,"rsi_14":45.3,"sma_20":12.26,"sma_60":14.75,"sma_120":19.93},{"date":"2025-06-02","open":10.39,"high":10.4,"low":9.37,"close":9.5,"volume":6546915,"rsi_14":20.5,"sma_20":12.03,"sma_60":14.57,"sma_120":19.8},{"date":"2025-06-03","open":9.75,"high":9.96,"low":9.67,"close":9.67,"volume":3729352,"rsi_14":22.71,"sma_20":11.86,"sma_60":14.39,"sma_120":19.65},{"date":"2025-06-04","open":9.57,"high":9.69,"low":9.42,"close":9.52,"volume":3788769,"rsi_14":14.29,"sma_20":11.77,"sma_60":14.19,"sma_120":19.52},{"date":"2025-06-05","open":9.24,"high":9.37,"low":8.82,"close":9.13,"volume":5002496,"rsi_14":14.85,"sma_20":11.62,"sma_60":14.01,"sma_120":19.39},{"date":"2025-06-06","open":9.18,"high":9.63,"low":9.1,"close":9.57,"volume":4314380,"rsi_14":17.52,"sma_20":11.48,"sma_60":13.84,"sma_120":19.28},{"date":"2025-06-09","open":9.47,"high":9.56,"low":9.29,"close":9.41,"volume":4906976,"rsi_14":19.17,"sma_20":11.38,"sma_60":13.7,"sma_120":19.14},{"date":"2025-06-10","open":9.34,"high":9.84,"low":9.27,"close":9.71,"volume":5719278,"rsi_14":27.36,"sma_20":11.2,"sma_60":13.56,"sma_120":19.0},{"date":"2025-06-11","open":9.62,"high":9.74,"low":9.54,"close":9.59,"volume":3660673,"rsi_14":28.57,"sma_20":11.01,"sma_60":13.44,"sma_120":18.85},{"date":"2025-06-12","open":9.29,"high":9.35,"low":9.02,"close":9.17,"volume":5134320,"rsi_14":24.65,"sma_20":10.78,"sma_60":13.31,"sma_120":18.69},{"date":"2025-06-13","open":8.88,"high":9.07,"low":8.86,"close":8.98,"volume":7158942,"rsi_14":27.29,"sma_20":10.57,"sma_60":13.18,"sma_120":18.52},{"date":"2025-06-16","open":9.13,"high":9.45,"low":9.08,"close":9.4,"volume":6689340,"rsi_14":28.69,"sma_20":10.36,"sma_60":13.06,"sma_120":18.34},{"date":"2025-06-17","open":9.31,"high":9.52,"low":9.24,"close":9.37,"volume":5253463,"rsi_14":30.66,"sma_20":10.19,"sma_60":12.93,"sma_120":18.16},{"date":"2025-06-18","open":9.42,"high":9.7,"low":9.36,"close":9.63,"volume":5193625,"rsi_14":34.42,"sma_20":10.07,"sma_60":12.79,"sma_120":18.0},{"date":"2025-06-20","open":9.81,"high":10.08,"low":9.59,"close":10.05,"volume":6802723,"rsi_14":41.79,"sma_20":9.99,"sma_60":12.68,"sma_120":17.83},{"date":"2025-06-23","open":10.04,"high":10.09,"low":9.51,"close":9.81,"volume":6833998,"rsi_14":54.18,"sma_20":9.9,"sma_60":12.56,"sma_120":17.66},{"date":"2025-06-24","open":10.21,"high":10.56,"low":10.04,"close":10.09,"volume":7187625,"rsi_14":55.5,"sma_20":9.85,"sma_60":12.46,"sma_120":17.49},{"date":"2025-06-25","open":10.24,"high":10.31,"low":10.04,"close":10.09,"volume":6491826,"rsi_14":57.77,"sma_20":9.78,"sma_60":12.36,"sma_120":17.31},{"date":"2025-06-26","open":10.14,"high":10.14,"low":9.8,"close":9.81,"volume":6304293,"rsi_14":59.55,"sma_20":9.72,"sma_60":12.25,"sma_120":17.14},{"date":"2025-06-27","open":10.44,"high":10.63,"low":10.4,"close":10.45,"volume":6545996,"rsi_14":61.7,"sma_20":9.69,"sma_60":12.16,"sma_120":16.99},{"date":"2025-06-30","open":10.3,"high":10.37,"low":9.77,"close":9.8,"volume":6948895,"rsi_14":54.59,"sma_20":9.64,"sma_60":12.05,"sma_120":16.84},{"date":"2025-07-01","open":9.5,"high":9.83,"low":9.4,"close":9.81,"volume":7584672,"rsi_14":51.26,"sma_20":9.65,"sma_60":11.93,"sma_120":16.68},{"date":"2025-07-02","open":9.65,"high":9.98,"low":9.6,"close":9.62,"volume":8069622,"rsi_14":50.37,"sma_20":9.65,"sma_60":11.77,"sma_120":16.52},{"date":"2025-07-03","open":9.81,"high":9.82,"low":9.57,"close":9.59,"volume":3578090,"rsi_14":55.77,"sma_20":9.65,"sma_60":11.59,"sma_120":16.37},{"date":"2025-07-07","open":9.85,"high":10.17,"low":9.42,"close":9.43,"volume":6011622,"rsi_14":56.23,"sma_20":9.67,"sma_60":11.41,"sma_120":16.22},{"date":"2025-07-08","open":9.45,"high":10.33,"low":9.45,"close":10.14,"volume":6652599,"rsi_14":59.49,"sma_20":9.7,"sma_60":11.31,"sma_120":16.07},{"date":"2025-07-09","open":10.15,"high":10.22,"low":9.81,"close":9.9,"volume":7380044,"rsi_14":56.45,"sma_20":9.72,"sma_60":11.23,"sma_120":15.93},{"date":"2025-07-10","open":9.76,"high":10.11,"low":9.76,"close":9.81,"volume":8080224,"rsi_14":52.28,"sma_20":9.73,"sma_60":11.18,"sma_120":15.79},{"date":"2025-07-11","open":9.58,"high":9.66,"low":9.35,"close":9.43,"volume":8937726,"rsi_14":42.05,"sma_20":9.72,"sma_60":11.12,"sma_120":15.65},{"date":"2025-07-14","open":9.36,"high":9.56,"low":9.12,"close":9.54,"volume":8515397,"rsi_14":46.42,"sma_20":9.74,"sma_60":11.07,"sma_120":15.51},{"date":"2025-07-15","open":9.53,"high":9.99,"low":9.49,"close":9.77,"volume":8385891,"rsi_14":45.7,"sma_20":9.78,"sma_60":11.04,"sma_120":15.38},{"date":"2025-07-16","open":9.73,"high":10.14,"low":9.59,"close":9.83,"volume":12788030,"rsi_14":46.56,"sma_20":9.8,"sma_60":11.01,"sma_120":15.25},{"date":"2025-07-17","open":10.17,"high":10.4,"low":9.96,"close":10.04,"volume":5359484,"rsi_14":53.1,"sma_20":9.83,"sma_60":10.98,"sma_120":15.12},{"date":"2025-07-18","open":9.89,"high":10.22,"low":9.85,"close":10.21,"volume":5536795,"rsi_14":46.3,"sma_20":9.86,"sma_60":10.95,"sma_120":15.0},{"date":"2025-07-21","open":9.93,"high":9.93,"low":9.27,"close":9.48,"volume":10390396,"rsi_14":45.18,"sma_20":9.83,"sma_60":10.88,"sma_120":14.86},{"date":"2025-07-22","open":9.25,"high":9.47,"low":8.96,"close":9.04,"volume":9243115,"rsi_14":39.73,"sma_20":9.79,"sma_60":10.83,"sma_120":14.73},{"date":"2025-07-23","open":9.12,"high":9.46,"low":9.08,"close":9.32,"volume":10189221,"rsi_14":46.09,"sma_20":9.76,"sma_60":10.76,"sma_120":14.6},{"date":"2025-07-24","open":9.58,"high":9.76,"low":9.37,"close":9.56,"volume":8015351,"rsi_14":49.63,"sma_20":9.73,"sma_60":10.71,"sma_120":14.49},{"date":"2025-07-25","open":9.81,"high":10.04,"low":9.66,"close":9.68,"volume":7932409,"rsi_14":53.12,"sma_20":9.72,"sma_60":10.65,"sma_120":14.37},{"date":"2025-07-28","open":9.96,"high":10.34,"low":9.93,"close":10.17,"volume":5691788,"rsi_14":50.4,"sma_20":9.71,"sma_60":10.6,"sma_120":14.26},{"date":"2025-07-29","open":10.17,"high":10.25,"low":9.96,"close":10.04,"volume":6734130,"rsi_14":51.9,"sma_20":9.72,"sma_60":10.54,"sma_120":14.16},{"date":"2025-07-30","open":10.37,"high":10.7,"low":10.15,"close":10.59,"volume":7342733,"rsi_14":59.42,"sma_20":9.76,"sma_60":10.48,"sma_120":14.08},{"date":"2025-07-31","open":10.51,"high":10.87,"low":10.46,"close":10.76,"volume":5793922,"rsi_14":66.92,"sma_20":9.82,"sma_60":10.44,"sma_120":13.99},{"date":"2025-08-01","open":10.25,"high":10.68,"low":10.2,"close":10.51,"volume":10476775,"rsi_14":61.92,"sma_20":9.86,"sma_60":10.43,"sma_120":13.9},{"date":"2025-08-04","open":10.11,"high":10.12,"low":9.63,"close":9.69,"volume":3898528,"rsi_14":49.14,"sma_20":9.88,"sma_60":10.39,"sma_120":13.81},{"date":"2025-08-05","open":9.77,"high":9.83,"low":9.09,"close":9.12,"volume":6059394,"rsi_14":43.13,"sma_20":9.82,"sma_60":10.33,"sma_120":13.71},{"date":"2025-08-06","open":9.14,"high":9.14,"low":8.68,"close":8.68,"volume":5653683,"rsi_14":37.41,"sma_20":9.76,"sma_60":10.29,"sma_120":13.61},{"date":"2025-08-07","open":8.53,"high":8.55,"low":8.26,"close":8.44,"volume":6472802,"rsi_14":33.82,"sma_20":9.7,"sma_60":10.21,"sma_120":13.52},{"date":"2025-08-08","open":8.31,"high":8.53,"low":8.24,"close":8.46,"volume":11068091,"rsi_14":39.29,"sma_20":9.65,"sma_60":10.13,"sma_120":13.41},{"date":"2025-08-11","open":8.82,"high":8.97,"low":8.44,"close":8.52,"volume":7639822,"rsi_14":44.06,"sma_20":9.6,"sma_60":10.04,"sma_120":13.31},{"date":"2025-08-12","open":8.47,"high":8.57,"low":8.29,"close":8.29,"volume":6514061,"rsi_14":38.11,"sma_20":9.52,"sma_60":9.95,"sma_120":13.2},{"date":"2025-08-13","open":8.15,"high":8.33,"low":8.06,"close":8.26,"volume":8767657,"rsi_14":34.22,"sma_20":9.44,"sma_60":9.87,"sma_120":13.1},{"date":"2025-08-14","open":8.4,"high":8.42,"low":8.08,"close":8.33,"volume":10293095,"rsi_14":33.42,"sma_20":9.36,"sma_60":9.79,"sma_120":12.99},{"date":"2025-08-15","open":8.24,"high":8.38,"low":8.01,"close":8.07,"volume":6121830,"rsi_14":22.66,"sma_20":9.25,"sma_60":9.73,"sma_120":12.88},{"date":"2025-08-18","open":8.13,"high":8.33,"low":8.07,"close":8.14,"volume":6524972,"rsi_14":24.87,"sma_20":9.18,"sma_60":9.67,"sma_120":12.76},{"date":"2025-08-19","open":8.21,"high":8.68,"low":8.17,"close":8.68,"volume":9101112,"rsi_14":24.67,"sma_20":9.17,"sma_60":9.62,"sma_120":12.66},{"date":"2025-08-20","open":8.41,"high":8.46,"low":8.15,"close":8.16,"volume":9742943,"rsi_14":18.45,"sma_20":9.11,"sma_60":9.57,"sma_120":12.53},{"date":"2025-08-21","open":8.24,"high":8.25,"low":7.77,"close":7.86,"volume":9191605,"rsi_14":18.23,"sma_20":9.02,"sma_60":9.51,"sma_120":12.41},{"date":"2025-08-22","open":8.0,"high":8.09,"low":7.41,"close":7.55,"volume":10377568,"rsi_14":20.77,"sma_20":8.92,"sma_60":9.45,"sma_120":12.28},{"date":"2025-08-25","open":7.6,"high":7.63,"low":7.48,"close":7.59,"volume":8010741,"rsi_14":25.56,"sma_20":8.79,"sma_60":9.39,"sma_120":12.15},{"date":"2025-08-26","open":7.6,"high":7.6,"low":7.29,"close":7.3,"volume":9494591,"rsi_14":26.85,"sma_20":8.65,"sma_60":9.34,"sma_120":12.04},{"date":"2025-08-27","open":7.44,"high":7.59,"low":7.23,"close":7.29,"volume":8302028,"rsi_14":29.09,"sma_20":8.48,"sma_60":9.3,"sma_120":11.93},{"date":"2025-08-28","open":7.29,"high":7.5,"low":7.29,"close":7.39,"volume":8685092,"rsi_14":31.1,"sma_20":8.32,"sma_60":9.26,"sma_120":11.83},{"date":"2025-08-29","open":7.38,"high":7.38,"low":6.83,"close":6.84,"volume":15259442,"rsi_14":24.7,"sma_20":8.13,"sma_60":9.22,"sma_120":11.7},{"date":"2025-09-02","open":6.49,"high":6.82,"low":6.28,"close":6.35,"volume":12743034,"rsi_14":22.91,"sma_20":7.97,"sma_60":9.17,"sma_120":11.59},{"date":"2025-09-03","open":6.13,"high":6.32,"low":6.06,"close":6.22,"volume":12157002,"rsi_14":22.28,"sma_20":7.82,"sma_60":9.11,"sma_120":11.48},{"date":"2025-09-04","open":6.33,"high":6.46,"low":6.24,"close":6.39,"volume":12737553,"rsi_14":24.34,"sma_20":7.71,"sma_60":9.06,"sma_120":11.38},{"date":"2025-09-05","open":6.07,"high":6.22,"low":5.92,"close":6.04,"volume":15329246,"rsi_14":23.77,"sma_20":7.59,"sma_60":9.0,"sma_120":11.28},{"date":"2025-09-08","open":5.81,"high":5.95,"low":5.76,"close":5.84,"volume":15104153,"rsi_14":21.25,"sma_20":7.46,"sma_60":8.94,"sma_120":11.19},{"date":"2025-09-09","open":5.74,"high":6.0,"low":5.7,"close":5.95,"volume":15368580,"rsi_14":11.76,"sma_20":7.33,"sma_60":8.89,"sma_120":11.1},{"date":"2025-09-10","open":5.85,"high":5.85,"low":5.59,"close":5.6,"volume":28420835,"rsi_14":12.35,"sma_20":7.19,"sma_60":8.83,"sma_120":11.01},{"date":"2025-09-11","open":5.58,"high":5.62,"low":5.33,"close":5.35,"volume":16334266,"rsi_14":12.54,"sma_20":7.05,"sma_60":8.76,"sma_120":10.91},{"date":"2025-09-12","open":5.29,"high":5.42,"low":5.26,"close":5.36,"volume":18155690,"rsi_14":14.1,"sma_20":6.9,"sma_60":8.7,"sma_120":10.81},{"date":"2025-09-15","open":5.41,"high":5.42,"low":5.06,"close":5.18,"volume":23685662,"rsi_14":12.23,"sma_20":6.75,"sma_60":8.62,"sma_120":10.71},{"date":"2025-09-16","open":5.14,"high":5.53,"low":5.14,"close":5.47,"volume":15356088,"rsi_14":21.32,"sma_20":6.62,"sma_60":8.55,"sma_120":10.61},{"date":"2025-09-17","open":5.65,"high":5.75,"low":5.33,"close":5.64,"volume":22574746,"rsi_14":25.37,"sma_20":6.47,"sma_60":8.48,"sma_120":10.52},{"date":"2025-09-18","open":5.67,"high":5.9,"low":5.64,"close":5.65,"volume":18962683,"rsi_14":23.31,"sma_20":6.34,"sma_60":8.4,"sma_120":10.43},{"date":"2025-09-19","open":5.59,"high":5.61,"low":5.05,"close":5.1,"volume":18842326,"rsi_14":23.31,"sma_20":6.21,"sma_60":8.32,"sma_120":10.34},{"date":"2025-09-22","open":4.82,"high":4.98,"low":4.72,"close":4.73,"volume":15005907,"rsi_14":24.2,"sma_20":6.06,"sma_60":8.23,"sma_120":10.24},{"date":"2025-09-23","open":4.54,"high":4.73,"low":4.52,"close":4.7,"volume":19040423,"rsi_14":25.0,"sma_20":5.92,"sma_60":8.14,"sma_120":10.15},{"date":"2025-09-24","open":4.7,"high":4.92,"low":4.63,"close":4.9,"volume":17702558,"rsi_14":25.73,"sma_20":5.8,"sma_60":8.06,"sma_120":10.05},{"date":"2025-09-25","open":4.9,"high":4.92,"low":4.78,"close":4.79,"volume":19554209,"rsi_14":27.92,"sma_20":5.67,"sma_60":7.97,"sma_120":9.95},{"date":"2025-09-26","open":4.68,"high":4.76,"low":4.5,"close":4.56,"volume":18038870,"rsi_14":27.62,"sma_20":5.53,"sma_60":7.89,"sma_120":9.83},{"date":"2025-09-29","open":4.3,"high":4.41,"low":4.25,"close":4.36,"volume":28449143,"rsi_14":23.05,"sma_20":5.41,"sma_60":7.8,"sma_120":9.7},{"date":"2025-09-30","open":4.5,"high":4.51,"low":4.19,"close":4.3,"volume":29521600,"rsi_14":25.56,"sma_20":5.31,"sma_60":7.72,"sma_120":9.56},{"date":"2025-10-01","open":4.19,"high":4.31,"low":4.11,"close":4.22,"volume":26428977,"rsi_14":27.31,"sma_20":5.21,"sma_60":7.62,"sma_120":9.46},{"date":"2025-10-02","open":4.13,"high":4.59,"low":4.11,"close":4.26,"volume":28312935,"rsi_14":28.17,"sma_20":5.1,"sma_60":7.52,"sma_120":9.38},{"date":"2025-10-03","open":4.22,"high":4.32,"low":4.15,"close":4.25,"volume":28746809,"rsi_14":30.21,"sma_20":5.01,"sma_60":7.43,"sma_120":9.3},{"date":"2025-10-06","open":4.12,"high":4.15,"low":3.88,"close":4.02,"volume":36716051,"rsi_14":18.34,"sma_20":4.92,"sma_60":7.34,"sma_120":9.23},{"date":"2025-10-07","open":4.01,"high":4.2,"low":4.0,"close":4.15,"volume":31299538,"rsi_14":16.89,"sma_20":4.83,"sma_60":7.25,"sma_120":9.16},{"date":"2025-10-08","open":3.97,"high":4.04,"low":3.8,"close":3.81,"volume":30128591,"rsi_14":14.34,"sma_20":4.74,"sma_60":7.15,"sma_120":9.1},{"date":"2025-10-09","open":3.78,"high":4.29,"low":3.78,"close":4.18,"volume":52365012,"rsi_14":30.83,"sma_20":4.68,"sma_60":7.06,"sma_120":9.03},{"date":"2025-10-10","open":4.13,"high":4.29,"low":4.06,"close":4.19,"volume":37293028,"rsi_14":36.76,"sma_20":4.62,"sma_60":6.96,"sma_120":8.97},{"date":"2025-10-13","open":3.89,"high":3.9,"low":3.71,"close":3.74,"volume":33403429,"rsi_14":30.49,"sma_20":4.55,"sma_60":6.85,"sma_120":8.9},{"date":"2025-10-14","open":3.88,"high":3.91,"low":3.73,"close":3.86,"volume":27081584,"rsi_14":28.15,"sma_20":4.47,"sma_60":6.76,"sma_120":8.82},{"date":"2025-10-15","open":3.69,"high":3.72,"low":3.44,"close":3.49,"volume":39680732,"rsi_14":25.38,"sma_20":4.36,"sma_60":6.67,"sma_120":8.75},{"date":"2025-10-16","open":3.42,"high":3.49,"low":3.24,"close":3.28,"volume":46083037,"rsi_14":25.57,"sma_20":4.24,"sma_60":6.56,"sma_120":8.66},{"date":"2025-10-17","open":3.53,"high":3.9,"low":3.48,"close":3.8,"volume":73062850,"rsi_14":40.48,"sma_20":4.18,"sma_60":6.47,"sma_120":8.59},{"date":"2025-10-20","open":3.55,"high":3.72,"low":3.51,"close":3.58,"volume":40744811,"rsi_14":38.39,"sma_20":4.12,"sma_60":6.37,"sma_120":8.51},{"date":"2025-10-21","open":4.1,"high":4.4,"low":4.09,"close":4.31,"volume":50269164,"rsi_14":51.2,"sma_20":4.1,"sma_60":6.27,"sma_120":8.44},{"date":"2025-10-22","open":4.59,"high":4.61,"low":4.26,"close":4.31,"volume":51570559,"rsi_14":50.67,"sma_20":4.07,"sma_60":6.17,"sma_120":8.36},{"date":"2025-10-23","open":4.08,"high":4.27,"low":4.07,"close":4.23,"volume":43835387,"rsi_14":49.74,"sma_20":4.04,"sma_60":6.07,"sma_120":8.27},{"date":"2025-10-24","open":4.35,"high":4.37,"low":4.18,"close":4.35,"volume":38102995,"rsi_14":54.5,"sma_20":4.03,"sma_60":5.96,"sma_120":8.2},{"date":"2025-10-27","open":4.61,"high":4.91,"low":4.49,"close":4.65,"volume":48978117,"rsi_14":56.51,"sma_20":4.05,"sma_60":5.86,"sma_120":8.15},{"date":"2025-10-28","open":4.86,"high":4.9,"low":4.47,"close":4.49,"volume":45208031,"rsi_14":59.29,"sma_20":4.06,"sma_60":5.78,"sma_120":8.08},{"date":"2025-10-29","open":4.22,"high":4.57,"low":4.22,"close":4.52,"volume":46806928,"rsi_14":55.12,"sma_20":4.07,"sma_60":5.7,"sma_120":8.02},{"date":"2025-10-30","open":4.56,"high":4.62,"low":4.3,"close":4.33,"volume":33484952,"rsi_14":52.0,"sma_20":4.08,"sma_60":5.63,"sma_120":7.96},{"date":"2025-10-31","open":4.33,"high":4.55,"low":4.33,"close":4.42,"volume":34573020,"rsi_14":60.83,"sma_20":4.09,"sma_60":5.56,"sma_120":7.88},{"date":"2025-11-03","open":4.47,"high":4.66,"low":4.38,"close":4.59,"volume":35934065,"rsi_14":61.44,"sma_20":4.11,"sma_60":5.5,"sma_120":7.81},{"date":"2025-11-04","open":4.85,"high":5.05,"low":4.81,"close":5.04,"volume":37749123,"rsi_14":73.7,"sma_20":4.16,"sma_60":5.44,"sma_120":7.74},{"date":"2025-11-05","open":4.84,"high":4.95,"low":4.72,"close":4.76,"volume":32377659,"rsi_14":72.16,"sma_20":4.21,"sma_60":5.38,"sma_120":7.67},{"date":"2025-11-06","open":4.64,"high":4.74,"low":4.42,"close":4.72,"volume":36716465,"rsi_14":66.08,"sma_20":4.23,"sma_60":5.32,"sma_120":7.59},{"date":"2025-11-07","open":4.65,"high":4.75,"low":4.43,"close":4.45,"volume":29741927,"rsi_14":64.95,"sma_20":4.25,"sma_60":5.26,"sma_120":7.52},{"date":"2025-11-10","open":4.14,"high":4.18,"low":3.93,"close":4.01,"volume":38454513,"rsi_14":44.27,"sma_20":4.26,"sma_60":5.19,"sma_120":7.46},{"date":"2025-11-11","open":3.95,"high":4.15,"low":3.94,"close":3.98,"volume":30554551,"rsi_14":43.77,"sma_20":4.27,"sma_60":5.12,"sma_120":7.39},{"date":"2025-11-12","open":3.95,"high":4.02,"low":3.61,"close":3.69,"volume":35713777,"rsi_14":40.56,"sma_20":4.28,"sma_60":5.04,"sma_120":7.33},{"date":"2025-11-13","open":3.66,"high":3.96,"low":3.62,"close":3.9,"volume":33168758,"rsi_14":42.37,"sma_20":4.31,"sma_60":4.96,"sma_120":7.27},{"date":"2025-11-14","open":4.28,"high":4.3,"low":3.92,"close":3.99,"volume":45444111,"rsi_14":37.96,"sma_20":4.32,"sma_60":4.9,"sma_120":7.21},{"date":"2025-11-17","open":4.03,"high":4.22,"low":3.92,"close":4.11,"volume":47552070,"rsi_14":42.96,"sma_20":4.34,"sma_60":4.84,"sma_120":7.15},{"date":"2025-11-18","open":4.04,"high":4.2,"low":3.96,"close":4.05,"volume":38212091,"rsi_14":41.39,"sma_20":4.33,"sma_60":4.78,"sma_120":7.09},{"date":"2025-11-19","open":3.9,"high":4.08,"low":3.74,"close":3.98,"volume":29269174,"rsi_14":43.3,"sma_20":4.31,"sma_60":4.73,"sma_120":7.03},{"date":"2025-11-20","open":3.93,"high":4.34,"low":3.8,"close":4.31,"volume":44696735,"rsi_14":48.07,"sma_20":4.32,"sma_60":4.68,"sma_120":6.99},{"date":"2025-11-21","open":4.31,"high":4.4,"low":4.12,"close":4.28,"volume":31102729,"rsi_14":44.28,"sma_20":4.31,"sma_60":4.63,"sma_120":6.94},{"date":"2025-11-24","open":4.21,"high":4.23,"low":3.75,"close":3.75,"volume":19885228,"rsi_14":26.88,"sma_20":4.27,"sma_60":4.58,"sma_120":6.9},{"date":"2025-11-25","open":3.78,"high":3.81,"low":3.62,"close":3.73,"volume":21020408,"rsi_14":29.64,"sma_20":4.23,"sma_60":4.53,"sma_120":6.85},{"date":"2025-11-26","open":3.65,"high":3.67,"low":3.35,"close":3.36,"volume":19040133,"rsi_14":26.22,"sma_20":4.17,"sma_60":4.48,"sma_120":6.8},{"date":"2025-11-28","open":3.26,"high":3.29,"low":3.09,"close":3.1,"volume":12672930,"rsi_14":26.32,"sma_20":4.11,"sma_60":4.43,"sma_120":6.75},{"date":"2025-12-01","open":3.04,"high":3.21,"low":3.03,"close":3.15,"volume":40440597,"rsi_14":32.52,"sma_20":4.05,"sma_60":4.38,"sma_120":6.69},{"date":"2025-12-02","open":3.15,"high":3.4,"low":3.12,"close":3.2,"volume":40445202,"rsi_14":34.27,"sma_20":3.98,"sma_60":4.34,"sma_120":6.64},{"date":"2025-12-03","open":3.16,"high":3.26,"low":3.09,"close":3.25,"volume":35933912,"rsi_14":40.18,"sma_20":3.89,"sma_60":4.29,"sma_120":6.59},{"date":"2025-12-04","open":3.31,"high":3.35,"low":3.22,"close":3.23,"volume":27377054,"rsi_14":33.66,"sma_20":3.81,"sma_60":4.25,"sma_120":6.54},{"date":"2025-12-05","open":3.16,"high":3.28,"low":3.02,"close":3.26,"volume":47866141,"rsi_14":31.66,"sma_20":3.74,"sma_60":4.22,"sma_120":6.49},{"date":"2025-12-08","open":3.25,"high":3.39,"low":3.23,"close":3.38,"volume":36525523,"rsi_14":31.66,"sma_20":3.69,"sma_60":4.18,"sma_120":6.44},{"date":"2025-12-09","open":3.38,"high":3.38,"low":3.08,"close":3.1,"volume":40732851,"rsi_14":28.51,"sma_20":3.64,"sma_60":4.15,"sma_120":6.39},{"date":"2025-12-10","open":3.12,"high":3.23,"low":2.94,"close":2.98,"volume":49460618,"rsi_14":27.88,"sma_20":3.59,"sma_60":4.11,"sma_120":6.33},{"date":"2025-12-11","open":3.0,"high":3.0,"low":2.68,"close":2.78,"volume":59325151,"rsi_14":14.08,"sma_20":3.54,"sma_60":4.06,"sma_120":6.27},{"date":"2025-12-12","open":2.63,"high":2.92,"low":2.61,"close":2.8,"volume":66172849,"rsi_14":15.09,"sma_20":3.49,"sma_60":4.01,"sma_120":6.21},{"date":"2025-12-15","open":2.73,"high":2.98,"low":2.73,"close":2.88,"volume":49627900,"rsi_14":23.95,"sma_20":3.43,"sma_60":3.98,"sma_120":6.15},{"date":"2025-12-16","open":2.87,"high":2.95,"low":2.77,"close":2.86,"volume":43058732,"rsi_14":23.95,"sma_20":3.37,"sma_60":3.95,"sma_120":6.09},{"date":"2025-12-17","open":2.76,"high":2.87,"low":2.72,"close":2.78,"volume":57952176,"rsi_14":28.99,"sma_20":3.31,"sma_60":3.91,"sma_120":6.03},{"date":"2025-12-18","open":2.8,"high":2.85,"low":2.68,"close":2.82,"volume":71135696,"rsi_14":37.93,"sma_20":3.25,"sma_60":3.88,"sma_120":5.97},{"date":"2025-12-19","open":2.79,"high":2.79,"low":2.58,"close":2.64,"volume":42224130,"rsi_14":30.23,"sma_20":3.17,"sma_60":3.84,"sma_120":5.91},{"date":"2025-12-22","open":2.46,"high":2.5,"low":2.36,"close":2.43,"volume":34195103,"rsi_14":23.45,"sma_20":3.07,"sma_60":3.81,"sma_120":5.85},{"date":"2025-12-23","open":2.38,"high":2.49,"low":2.38,"close":2.39,"volume":32573928,"rsi_14":20.14,"sma_20":3.01,"sma_60":3.77,"sma_120":5.79},{"date":"2025-12-24","open":2.43,"high":2.53,"low":2.42,"close":2.43,"volume":25326394,"rsi_14":22.6,"sma_20":2.94,"sma_60":3.74,"sma_120":5.73},{"date":"2025-12-26","open":2.36,"high":2.44,"low":2.31,"close":2.34,"volume":44408370,"rsi_14":19.74,"sma_20":2.89,"sma_60":3.71,"sma_120":5.66},{"date":"2025-12-29","open":2.59,"high":2.68,"low":2.55,"close":2.63,"volume":56529873,"rsi_14":27.81,"sma_20":2.87,"sma_60":3.68,"sma_120":5.6},{"date":"2025-12-30","open":2.49,"high":2.58,"low":2.45,"close":2.56,"volume":42971941,"rsi_14":31.76,"sma_20":2.84,"sma_60":3.66,"sma_120":5.54},{"date":"2025-12-31","open":2.6,"high":2.64,"low":2.5,"close":2.63,"volume":42624078,"rsi_14":37.76,"sma_20":2.81,"sma_60":3.63,"sma_120":5.49},{"date":"2026-01-02","open":2.52,"high":2.81,"low":2.51,"close":2.65,"volume":49535844,"rsi_14":44.8,"sma_20":2.78,"sma_60":3.61,"sma_120":5.43},{"date":"2026-01-05","open":2.53,"high":2.56,"low":2.32,"close":2.47,"volume":56745236,"rsi_14":38.3,"sma_20":2.74,"sma_60":3.59,"sma_120":5.37},{"date":"2026-01-06","open":2.42,"high":2.44,"low":2.28,"close":2.28,"volume":41367698,"rsi_14":30.26,"sma_20":2.69,"sma_60":3.55,"sma_120":5.31},{"date":"2026-01-07","open":2.41,"high":2.51,"low":2.34,"close":2.34,"volume":45944810,"rsi_14":33.33,"sma_20":2.64,"sma_60":3.52,"sma_120":5.24},{"date":"2026-01-08","open":2.45,"high":2.47,"low":2.31,"close":2.31,"volume":48977045,"rsi_14":34.44,"sma_20":2.6,"sma_60":3.5,"sma_120":5.18},{"date":"2026-01-09","open":2.31,"high":2.34,"low":2.24,"close":2.28,"volume":54181701,"rsi_14":32.0,"sma_20":2.57,"sma_60":3.47,"sma_120":5.12},{"date":"2026-01-12","open":2.15,"high":2.17,"low":2.04,"close":2.11,"volume":48520013,"rsi_14":32.21,"sma_20":2.53,"sma_60":3.45,"sma_120":5.06},{"date":"2026-01-13","open":2.05,"high":2.13,"low":2.01,"close":2.13,"volume":35283015,"rsi_14":38.46,"sma_20":2.5,"sma_60":3.43,"sma_120":5.0},{"date":"2026-01-14","open":2.03,"high":2.17,"low":2.02,"close":2.11,"volume":59370744,"rsi_14":39.06,"sma_20":2.46,"sma_60":3.4,"sma_120":4.94},{"date":"2026-01-15","open":2.15,"high":2.2,"low":2.06,"close":2.08,"volume":45689570,"rsi_14":36.22,"sma_20":2.42,"sma_60":3.38,"sma_120":4.87},{"date":"2026-01-16","open":2.12,"high":2.22,"low":2.05,"close":2.05,"volume":55372496,"rsi_14":38.02,"sma_20":2.38,"sma_60":3.34,"sma_120":4.81},{"date":"2026-01-20","open":1.89,"high":1.91,"low":1.79,"close":1.8,"volume":51743683,"rsi_14":14.53,"sma_20":2.33,"sma_60":3.3,"sma_120":4.74},{"date":"2026-01-21","open":1.73,"high":1.89,"low":1.72,"close":1.85,"volume":53887259,"rsi_14":19.13,"sma_20":2.29,"sma_60":3.26,"sma_120":4.66},{"date":"2026-01-22","open":1.84,"high":1.84,"low":1.61,"close":1.64,"volume":50393066,"rsi_14":11.63,"sma_20":2.25,"sma_60":3.21,"sma_120":4.59},{"date":"2026-01-23","open":1.62,"high":1.65,"low":1.55,"close":1.57,"volume":31160008,"rsi_14":9.7,"sma_20":2.21,"sma_60":3.16,"sma_120":4.51},{"date":"2026-01-26","open":1.45,"high":1.59,"low":1.42,"close":1.59,"volume":66256910,"rsi_14":12.71,"sma_20":2.17,"sma_60":3.11,"sma_120":4.45},{"date":"2026-01-27","open":1.59,"high":1.7,"low":1.51,"close":1.51,"volume":48713890,"rsi_14":14.02,"sma_20":2.13,"sma_60":3.06,"sma_120":4.38},{"date":"2026-01-28","open":1.5,"high":1.56,"low":1.45,"close":1.47,"volume":46454849,"rsi_14":8.57,"sma_20":2.07,"sma_60":3.02,"sma_120":4.32},{"date":"2026-01-29","open":1.43,"high":1.68,"low":1.43,"close":1.59,"volume":101854084,"rsi_14":18.42,"sma_20":2.02,"sma_60":2.97,"sma_120":4.26},{"date":"2026-01-30","open":1.89,"high":2.07,"low":1.78,"close":2.02,"volume":123937932,"rsi_14":41.56,"sma_20":1.99,"sma_60":2.93,"sma_120":4.21},{"date":"2026-02-02","open":2.02,"high":2.13,"low":1.9,"close":2.02,"volume":105526269,"rsi_14":46.72,"sma_20":1.96,"sma_60":2.88,"sma_120":4.16},{"date":"2026-02-03","open":1.77,"high":1.96,"low":1.76,"close":1.83,"volume":69271889,"rsi_14":40.26,"sma_20":1.93,"sma_60":2.83,"sma_120":4.1},{"date":"2026-02-04","open":1.74,"high":1.98,"low":1.74,"close":1.83,"volume":57989758,"rsi_14":40.79,"sma_20":1.91,"sma_60":2.78,"sma_120":4.05},{"date":"2026-02-05","open":2.01,"high":2.09,"low":1.91,"close":2.09,"volume":67611805,"rsi_14":50.29,"sma_20":1.89,"sma_60":2.74,"sma_120":4.0},{"date":"2026-02-06","open":1.96,"high":1.97,"low":1.82,"close":1.84,"volume":37477675,"rsi_14":44.67,"sma_20":1.87,"sma_60":2.7,"sma_120":3.95},{"date":"2026-02-09","open":1.76,"high":1.77,"low":1.59,"close":1.59,"volume":31361743,"rsi_14":44.67,"sma_20":1.84,"sma_60":2.66,"sma_120":3.89},{"date":"2026-02-10","open":1.62,"high":1.64,"low":1.58,"close":1.6,"volume":27222817,"rsi_14":43.67,"sma_20":1.81,"sma_60":2.63,"sma_120":3.83},{"date":"2026-02-11","open":1.5,"high":1.62,"low":1.48,"close":1.5,"volume":42082566,"rsi_14":46.05,"sma_20":1.78,"sma_60":2.59,"sma_120":3.78},{"date":"2026-02-12","open":1.54,"high":1.76,"low":1.52,"close":1.76,"volume":66180540,"rsi_14":54.68,"sma_20":1.76,"sma_60":2.55,"sma_120":3.73},{"date":"2026-02-13","open":1.65,"high":1.7,"low":1.54,"close":1.55,"volume":48655078,"rsi_14":49.1,"sma_20":1.73,"sma_60":2.51,"sma_120":3.68},{"date":"2026-02-17","open":1.69,"high":1.77,"low":1.64,"close":1.68,"volume":32810085,"rsi_14":53.74,"sma_20":1.72,"sma_60":2.47,"sma_120":3.63},{"date":"2026-02-18","open":1.61,"high":1.64,"low":1.56,"close":1.6,"volume":33437612,"rsi_14":52.81,"sma_20":1.71,"sma_60":2.43,"sma_120":3.58},{"date":"2026-02-19","open":1.61,"high":1.63,"low":1.5,"close":1.51,"volume":38151128,"rsi_14":48.25,"sma_20":1.69,"sma_60":2.38,"sma_120":3.53},{"date":"2026-02-20","open":1.49,"high":1.56,"low":1.41,"close":1.41,"volume":41359340,"rsi_14":34.36,"sma_20":1.68,"sma_60":2.34,"sma_120":3.48},{"date":"2026-02-23","open":1.38,"high":1.38,"low":1.3,"close":1.33,"volume":51252437,"rsi_14":33.0,"sma_20":1.67,"sma_60":2.3,"sma_120":3.44},{"date":"2026-02-24","open":1.41,"high":1.42,"low":1.29,"close":1.31,"volume":20928110,"rsi_14":36.12,"sma_20":1.65,"sma_60":2.25,"sma_120":3.39},{"date":"2026-02-25","open":1.29,"high":1.32,"low":1.25,"close":1.3,"volume":33419215,"rsi_14":35.83,"sma_20":1.64,"sma_60":2.22,"sma_120":3.35},{"date":"2026-02-26","open":1.33,"high":1.35,"low":1.21,"close":1.21,"volume":30530818,"rsi_14":24.12,"sma_20":1.63,"sma_60":2.19,"sma_120":3.31},{"date":"2026-02-27","open":1.19,"high":1.22,"low":1.16,"close":1.16,"volume":31142730,"rsi_14":27.33,"sma_20":1.61,"sma_60":2.16,"sma_120":3.27},{"date":"2026-03-02","open":1.16,"high":1.26,"low":1.14,"close":1.19,"volume":68754532,"rsi_14":34.12,"sma_20":1.57,"sma_60":2.12,"sma_120":3.23},{"date":"2026-03-03","open":1.35,"high":1.45,"low":1.34,"close":1.4,"volume":93855823,"rsi_14":42.86,"sma_20":1.53,"sma_60":2.09,"sma_120":3.19},{"date":"2026-03-04","open":1.31,"high":1.41,"low":1.29,"close":1.36,"volume":65553460,"rsi_14":45.32,"sma_20":1.51,"sma_60":2.06,"sma_120":3.16},{"date":"2026-03-05","open":28.17,"high":30.09,"low":27.96,"close":28.98,"volume":951143,"rsi_14":97.41,"sma_20":2.9,"sma_60":2.5,"sma_120":3.36},{"date":"2026-03-06","open":30.35,"high":31.09,"low":28.54,"close":29.2,"volume":645387,"rsi_14":98.13,"sma_20":4.28,"sma_60":2.94,"sma_120":3.56},{"date":"2026-03-09","open":31.16,"high":32.83,"low":28.66,"close":28.78,"volume":1479774,"rsi_14":96.63,"sma_20":5.66,"sma_60":3.38,"sma_120":3.76},{"date":"2026-03-10","open":28.04,"high":28.36,"low":26.62,"close":28.08,"volume":560226,"rsi_14":94.62,"sma_20":7.01,"sma_60":3.8,"sma_120":3.96},{"date":"2026-03-11","open":28.77,"high":30.57,"low":28.61,"close":29.45,"volume":723595,"rsi_14":95.14,"sma_20":8.44,"sma_60":4.26,"sma_120":4.16},{"date":"2026-03-12","open":30.43,"high":31.8,"low":29.96,"close":31.24,"volume":330407,"rsi_14":95.67,"sma_20":9.95,"sma_60":4.74,"sma_120":4.38},{"date":"2026-03-13","open":31.35,"high":34.96,"low":31.35,"close":34.78,"volume":408119,"rsi_14":96.31,"sma_20":11.64,"sma_60":5.29,"sma_120":4.63},{"date":"2026-03-16","open":34.56,"high":35.65,"low":32.62,"close":33.72,"volume":370100,"rsi_14":93.61,"sma_20":13.29,"sma_60":5.81,"sma_120":4.88},{"date":"2026-03-17","open":33.5,"high":34.75,"low":32.52,"close":34.14,"volume":278397,"rsi_14":93.72,"sma_20":14.94,"sma_60":6.35,"sma_120":5.13},{"date":"2026-03-18","open":36.94,"high":39.09,"low":36.85,"close":38.86,"volume":638847,"rsi_14":94.62,"sma_20":16.85,"sma_60":6.96,"sma_120":5.42},{"date":"2026-03-19","open":45.41,"high":47.02,"low":43.36,"close":43.99,"volume":702879,"rsi_14":95.3,"sma_20":19.02,"sma_60":7.67,"sma_120":5.75},{"date":"2026-03-20","open":43.48,"high":48.8,"low":43.45,"close":47.27,"volume":547833,"rsi_14":95.6,"sma_20":21.36,"sma_60":8.43,"sma_120":6.12},{"date":"2026-03-23","open":45.08,"high":45.8,"low":40.44,"close":42.47,"volume":681488,"rsi_14":87.26,"sma_20":23.46,"sma_60":9.11,"sma_120":6.44},{"date":"2026-03-24","open":44.55,"high":45.95,"low":42.37,"close":42.76,"volume":317786,"rsi_14":86.82,"sma_20":25.55,"sma_60":9.79,"sma_120":6.77},{"date":"2026-03-25","open":38.56,"high":41.14,"low":38.3,"close":40.31,"volume":326530,"rsi_14":67.82,"sma_20":27.51,"sma_60":10.43,"sma_120":7.07},{"date":"2026-03-26","open":43.2,"high":45.32,"low":40.82,"close":45.23,"volume":451467,"rsi_14":72.08,"sma_20":29.72,"sma_60":11.14,"sma_120":7.41},{"date":"2026-03-27","open":44.29,"high":45.13,"low":39.5,"close":41.32,"volume":495851,"rsi_14":65.65,"sma_20":31.74,"sma_60":11.79,"sma_120":7.72},{"date":"2026-03-30","open":39.7,"high":42.48,"low":38.94,"close":41.47,"volume":379791,"rsi_14":67.0,"sma_20":33.77,"sma_60":12.44,"sma_120":8.04},{"date":"2026-03-31","open":39.0,"high":39.13,"low":34.29,"close":34.49,"volume":677471,"rsi_14":55.19,"sma_20":35.44,"sma_60":12.98,"sma_120":8.29},{"date":"2026-04-01","open":32.26,"high":33.25,"low":29.76,"close":31.44,"volume":826153,"rsi_14":49.82,"sma_20":36.95,"sma_60":13.46,"sma_120":8.52},{"date":"2026-04-02","open":35.93,"high":35.96,"low":31.99,"close":32.97,"volume":645679,"rsi_14":47.32,"sma_20":37.13,"sma_60":13.98,"sma_120":8.77},{"date":"2026-04-06","open":32.88,"high":33.79,"low":32.58,"close":33.44,"volume":465055,"rsi_14":49.1,"sma_20":37.32,"sma_60":14.5,"sma_120":9.01},{"date":"2026-04-07","open":33.57,"high":35.33,"low":32.39,"close":32.66,"volume":755159,"rsi_14":47.69,"sma_20":37.5,"sma_60":15.01,"sma_120":9.25},{"date":"2026-04-08","open":28.08,"high":31.49,"low":27.71,"close":30.35,"volume":656357,"rsi_14":38.73,"sma_20":37.59,"sma_60":15.48,"sma_120":9.48},{"date":"2026-04-09","open":29.81,"high":31.15,"low":28.97,"close":30.02,"volume":832262,"rsi_14":29.37,"sma_20":37.6,"sma_60":15.95,"sma_120":9.7},{"date":"2026-04-10","open":29.59,"high":30.0,"low":28.78,"close":29.63,"volume":533695,"rsi_14":21.78,"sma_20":37.5,"sma_60":16.41,"sma_120":9.92},{"date":"2026-04-13","open":30.35,"high":30.62,"low":29.2,"close":29.48,"volume":683012,"rsi_14":25.47,"sma_20":37.21,"sma_60":16.87,"sma_120":10.14},{"date":"2026-04-14","open":28.67,"high":28.9,"low":27.49,"close":27.82,"volume":612349,"rsi_14":24.3,"sma_20":36.88,"sma_60":17.3,"sma_120":10.34},{"date":"2026-04-15","open":28.07,"high":29.34,"low":27.75,"close":29.11,"volume":568453,"rsi_14":29.94,"sma_20":36.61,"sma_60":17.76,"sma_120":10.55},{"date":"2026-04-16","open":28.9,"high":29.39,"low":28.35,"close":29.16,"volume":465947,"rsi_14":15.14,"sma_20":36.09,"sma_60":18.21,"sma_120":10.76},{"date":"2026-04-17","open":27.6,"high":27.84,"low":25.98,"close":27.57,"volume":849628,"rsi_14":16.83,"sma_20":35.23,"sma_60":18.65,"sma_120":10.95},{"date":"2026-04-20","open":28.17,"high":28.77,"low":27.88,"close":28.14,"volume":345465,"rsi_14":18.51,"sma_20":34.24,"sma_60":19.09,"sma_120":11.15},{"date":"2026-04-21","open":28.82,"high":32.11,"low":28.57,"close":31.93,"volume":534833,"rsi_14":42.87,"sma_20":33.67,"sma_60":19.6,"sma_120":11.38},{"date":"2026-04-22","open":30.33,"high":30.93,"low":29.44,"close":30.43,"volume":402890,"rsi_14":46.91,"sma_20":33.05,"sma_60":20.08,"sma_120":11.6},{"date":"2026-04-23","open":30.93,"high":33.72,"low":30.58,"close":32.14,"volume":593532,"rsi_14":47.49,"sma_20":32.64,"sma_60":20.6,"sma_120":11.83},{"date":"2026-04-24","open":31.74,"high":32.68,"low":31.16,"close":31.35,"volume":369986,"rsi_14":43.83,"sma_20":31.95,"sma_60":21.1,"sma_120":12.06},{"date":"2026-04-27","open":31.86,"high":32.87,"low":31.75,"close":32.41,"volume":586929,"rsi_14":49.28,"sma_20":31.5,"sma_60":21.62,"sma_120":12.29},{"date":"2026-04-28","open":34.07,"high":35.28,"low":33.69,"close":34.92,"volume":505756,"rsi_14":63.14,"sma_20":31.17,"sma_60":22.17,"sma_120":12.55},{"date":"2026-04-29","open":36.01,"high":37.07,"low":35.91,"close":36.89,"volume":1041161,"rsi_14":68.04,"sma_20":31.29,"sma_60":22.75,"sma_120":12.81},{"date":"2026-04-30","open":34.54,"high":36.01,"low":34.05,"close":35.22,"volume":915440,"rsi_14":63.75,"sma_20":31.48,"sma_60":23.31,"sma_120":13.07},{"date":"2026-05-01","open":35.54,"high":35.96,"low":34.18,"close":35.72,"volume":468777,"rsi_14":65.11,"sma_20":31.62,"sma_60":23.88,"sma_120":13.33},{"date":"2026-05-04","open":36.72,"high":37.3,"low":35.58,"close":37.17,"volume":615479,"rsi_14":72.87,"sma_20":31.8,"sma_60":24.47,"sma_120":13.6},{"date":"2026-05-05","open":35.29,"high":37.11,"low":35.28,"close":37.08,"volume":246234,"rsi_14":70.71,"sma_20":32.03,"sma_60":25.06,"sma_120":13.88},{"date":"2026-05-06","open":32.79,"high":33.09,"low":29.99,"close":30.92,"volume":698551,"rsi_14":53.47,"sma_20":32.05,"sma_60":25.55,"sma_120":14.11},{"date":"2026-05-07","open":28.93,"high":31.03,"low":27.53,"close":30.95,"volume":933009,"rsi_14":57.1,"sma_20":32.1,"sma_60":26.05,"sma_120":14.34},{"date":"2026-05-08","open":30.01,"high":30.53,"low":28.38,"close":29.26,"volume":996803,"rsi_14":52.23,"sma_20":32.08,"sma_60":26.51,"sma_120":14.55},{"date":"2026-05-11","open":28.9,"high":28.94,"low":26.75,"close":27.49,"volume":1330519,"rsi_14":40.3,"sma_20":31.98,"sma_60":26.94,"sma_120":14.75},{"date":"2026-05-12","open":28.71,"high":30.22,"low":27.16,"close":27.38,"volume":1188512,"rsi_14":42.9,"sma_20":31.96,"sma_60":27.38,"sma_120":14.94},{"date":"2026-05-13","open":28.18,"high":28.96,"low":27.4,"close":27.9,"volume":1002652,"rsi_14":39.55,"sma_20":31.9,"sma_60":27.82,"sma_120":15.14},{"date":"2026-05-14","open":28.11,"high":29.64,"low":28.11,"close":29.25,"volume":841644,"rsi_14":44.95,"sma_20":31.9,"sma_60":28.28,"sma_120":15.35},{"date":"2026-05-15","open":32.17,"high":34.03,"low":32.1,"close":33.67,"volume":842888,"rsi_14":52.6,"sma_20":32.21,"sma_60":28.82,"sma_120":15.6},{"date":"2026-05-18","open":32.63,"high":34.84,"low":32.27,"close":34.21,"volume":652962,"rsi_14":48.39,"sma_20":32.52,"sma_60":29.37,"sma_120":15.85},{"date":"2026-05-19","open":35.59,"high":37.69,"low":35.59,"close":37.14,"volume":953007,"rsi_14":50.53,"sma_20":32.78,"sma_60":29.97,"sma_120":16.13},{"date":"2026-05-20","open":36.59,"high":37.6,"low":34.58,"close":35.17,"volume":614842,"rsi_14":49.89,"sma_20":33.02,"sma_60":30.54,"sma_120":16.4},{"date":"2026-05-21","open":36.8,"high":37.17,"low":34.17,"close":35.82,"volume":508533,"rsi_14":50.21,"sma_20":33.2,"sma_60":31.12,"sma_120":16.67},{"date":"2026-05-22","open":35.7,"high":37.28,"low":35.21,"close":36.3,"volume":254264,"rsi_14":48.1,"sma_20":33.45,"sma_60":31.71,"sma_120":16.95},{"date":"2026-05-26","open":34.36,"high":34.51,"low":33.01,"close":33.1,"volume":390733,"rsi_14":42.3,"sma_20":33.48,"sma_60":32.24,"sma_120":17.2},{"date":"2026-05-27","open":35.17,"high":35.39,"low":34.07,"close":35.28,"volume":421386,"rsi_14":59.99,"sma_20":33.5,"sma_60":32.81,"sma_120":17.47},{"date":"2026-05-28","open":36.32,"high":37.32,"low":33.07,"close":34.02,"volume":415587,"rsi_14":56.66,"sma_20":33.36,"sma_60":33.36,"sma_120":17.73},{"date":"2026-05-29","open":33.61,"high":34.33,"low":30.9,"close":31.46,"volume":597791,"rsi_14":54.61,"sma_20":33.17,"sma_60":33.87,"sma_120":17.96},{"date":"2026-06-01","open":33.25,"high":35.28,"low":32.78,"close":33.54,"volume":554157,"rsi_14":62.48,"sma_20":33.06,"sma_60":33.94,"sma_120":18.22},{"date":"2026-06-02","open":32.85,"high":34.43,"low":32.5,"close":33.03,"volume":310739,"rsi_14":61.48,"sma_20":32.85,"sma_60":33.99,"sma_120":18.47},{"date":"2026-06-03","open":34.15,"high":36.11,"low":34.12,"close":35.94,"volume":794437,"rsi_14":64.89,"sma_20":32.79,"sma_60":34.11,"sma_120":18.74},{"date":"2026-06-04","open":34.84,"high":35.97,"low":34.08,"close":35.29,"volume":399673,"rsi_14":61.47,"sma_20":33.01,"sma_60":34.22,"sma_120":19.01},{"date":"2026-06-05","open":37.5,"high":42.46,"low":37.49,"close":42.33,"volume":633920,"rsi_14":64.96,"sma_20":33.59,"sma_60":34.43,"sma_120":19.34},{"date":"2026-06-08","open":41.13,"high":41.91,"low":40.32,"close":41.6,"volume":383917,"rsi_14":62.68,"sma_20":34.21,"sma_60":34.6,"sma_120":19.67},{"date":"2026-06-09","open":40.64,"high":45.88,"low":40.06,"close":43.28,"volume":633082,"rsi_14":61.0,"sma_20":35.0,"sma_60":34.73,"sma_120":20.01},{"date":"2026-06-10","open":46.53,"high":47.85,"low":44.13,"close":47.66,"volume":608716,"rsi_14":70.6,"sma_20":36.02,"sma_60":34.96,"sma_120":20.38},{"date":"2026-06-11","open":47.06,"high":47.14,"low":40.83,"close":41.1,"volume":636708,"rsi_14":57.3,"sma_20":36.69,"sma_60":35.06,"sma_120":20.71},{"date":"2026-06-12","open":40.46,"high":41.08,"low":37.78,"close":38.51,"volume":316493,"rsi_14":52.88,"sma_20":37.15,"sma_60":35.05,"sma_120":21.01},{"date":"2026-06-15","open":32.78,"high":33.55,"low":30.95,"close":32.99,"volume":472540,"rsi_14":49.87,"sma_20":37.12,"sma_60":34.85,"sma_120":21.26},{"date":"2026-06-16","open":32.09,"high":32.81,"low":31.14,"close":31.51,"volume":458505,"rsi_14":45.29,"sma_20":36.98,"sma_60":34.58,"sma_120":21.5},{"date":"2026-06-17","open":31.5,"high":34.01,"low":29.39,"close":34.0,"volume":1209623,"rsi_14":49.98,"sma_20":36.83,"sma_60":34.43,"sma_120":21.77},{"date":"2026-06-18","open":33.5,"high":36.32,"low":32.14,"close":35.63,"volume":872754,"rsi_14":55.17,"sma_20":36.85,"sma_60":34.31,"sma_120":22.05},{"date":"2026-06-22","open":36.33,"high":37.08,"low":35.87,"close":36.32,"volume":394968,"rsi_14":53.58,"sma_20":36.88,"sma_60":34.24,"sma_120":22.33},{"date":"2026-06-23","open":39.89,"high":40.48,"low":38.65,"close":40.24,"volume":432369,"rsi_14":58.27,"sma_20":37.06,"sma_60":34.15,"sma_120":22.65},{"date":"2026-06-24","open":43.62,"high":44.55,"low":41.51,"close":43.67,"volume":609204,"rsi_14":58.76,"sma_20":37.58,"sma_60":34.19,"sma_120":22.99},{"date":"2026-06-25","open":41.67,"high":43.95,"low":40.5,"close":42.04,"volume":467183,"rsi_14":57.46,"sma_20":37.91,"sma_60":34.19,"sma_120":23.32},{"date":"2026-06-26","open":40.95,"high":41.3,"low":38.06,"close":40.25,"volume":440993,"rsi_14":46.95,"sma_20":38.21,"sma_60":34.28,"sma_120":23.63},{"date":"2026-06-29","open":41.24,"high":42.6,"low":40.84,"close":41.28,"volume":270812,"rsi_14":49.25,"sma_20":38.69,"sma_60":34.44,"sma_120":23.95},{"date":"2026-06-30","open":41.61,"high":43.03,"low":41.14,"close":41.74,"volume":254128,"rsi_14":47.59,"sma_20":39.09,"sma_60":34.59,"sma_120":24.28},{"date":"2026-07-01","open":41.89,"high":42.04,"low":38.61,"close":41.93,"volume":259904,"rsi_14":40.95,"sma_20":39.52,"sma_60":34.73,"sma_120":24.61},{"date":"2026-07-02","open":38.52,"high":39.7,"low":36.04,"close":37.94,"volume":656471,"rsi_14":44.43,"sma_20":39.61,"sma_60":34.81,"sma_120":24.91},{"date":"2026-07-06","open":36.23,"high":38.16,"low":35.69,"close":37.14,"volume":188776,"rsi_14":47.21,"sma_20":39.69,"sma_60":34.92,"sma_120":25.2},{"date":"2026-07-07","open":37.8,"high":41.35,"low":37.44,"close":40.72,"volume":398486,"rsi_14":63.97,"sma_20":39.6,"sma_60":35.1,"sma_120":25.52},{"date":"2026-07-08","open":42.84,"high":45.37,"low":41.8,"close":43.5,"volume":476847,"rsi_14":70.9,"sma_20":39.68,"sma_60":35.32,"sma_120":25.87},{"date":"2026-07-09","open":41.35,"high":42.14,"low":39.87,"close":40.37,"volume":369117,"rsi_14":60.68,"sma_20":39.52,"sma_60":35.5,"sma_120":26.19},{"date":"2026-07-10","open":41.07,"high":41.65,"low":39.75,"close":40.48,"volume":299317,"rsi_14":58.48,"sma_20":39.15,"sma_60":35.71,"sma_120":26.51},{"date":"2026-07-13","open":42.2,"high":43.95,"low":41.64,"close":43.38,"volume":366657,"rsi_14":61.57,"sma_20":39.25,"sma_60":35.94,"sma_120":26.85},{"date":"2026-07-14","open":39.44,"high":41.23,"low":38.47,"close":40.72,"volume":381347,"rsi_14":50.84,"sma_20":39.35,"sma_60":36.13,"sma_120":27.17},{"date":"2026-07-15","open":41.26,"high":43.77,"low":40.56,"close":42.15,"volume":356169,"rsi_14":47.13,"sma_20":39.79,"sma_60":36.37,"sma_120":27.51},{"date":"2026-07-16","open":44.5,"high":46.1,"low":43.79,"close":45.53,"volume":354193,"rsi_14":56.18,"sma_20":40.48,"sma_60":36.66,"sma_120":27.88},{"date":"2026-07-17","open":47.25,"high":48.4,"low":44.99,"close":45.98,"volume":270175,"rsi_14":60.65,"sma_20":41.07,"sma_60":36.89,"sma_120":28.25},{"date":"2026-07-20","open":46.32,"high":46.9,"low":45.45,"close":46.68,"volume":86325,"rsi_14":60.17,"sma_20":41.61,"sma_60":37.16,"sma_120":28.62},{"date":"2026-07-21","open":43.87,"high":44.0,"low":41.06,"close":41.16,"volume":295714,"rsi_14":49.08,"sma_20":41.84,"sma_60":37.31,"sma_120":28.95},{"date":"2026-07-22","open":38.98,"high":38.98,"low":36.4,"close":38.26,"volume":521625,"rsi_14":44.65,"sma_20":41.75,"sma_60":37.42,"sma_120":29.26},{"date":"2026-07-23","open":40.71,"high":41.75,"low":39.86,"close":40.5,"volume":245428,"rsi_14":53.93,"sma_20":41.59,"sma_60":37.55,"sma_120":29.58},{"date":"2026-07-24","open":40.04,"high":40.86,"low":38.76,"close":40.32,"volume":248683,"rsi_14":54.97,"sma_20":41.5,"sma_60":37.64,"sma_120":29.9},{"date":"2026-07-27","open":39.02,"high":41.2,"low":38.77,"close":39.42,"volume":198454,"rsi_14":47.78,"sma_20":41.46,"sma_60":37.67,"sma_120":30.21},{"date":"2026-07-28","open":40.79,"high":42.23,"low":40.18,"close":41.16,"volume":247110,"rsi_14":45.86,"sma_20":41.45,"sma_60":37.77,"sma_120":30.54},{"date":"2026-07-29","open":41.79,"high":43.91,"low":39.35,"close":42.67,"volume":491911,"rsi_14":54.32,"sma_20":41.5,"sma_60":37.88,"sma_120":30.88},{"date":"2026-07-30","open":40.56,"high":41.92,"low":39.0,"close":39.07,"volume":302466,"rsi_14":47.66,"sma_20":41.36,"sma_60":37.91,"sma_120":31.19},{"date":"2026-07-31","open":41.03,"high":42.94,"low":40.51,"close":41.91,"volume":300555,"rsi_14":47.55,"sma_20":41.56,"sma_60":37.99,"sma_120":31.52},{"date":"2026-08-03","open":41.52,"high":42.55,"low":38.97,"close":39.1,"volume":384082,"rsi_14":47.32,"sma_20":41.65,"sma_60":38.12,"sma_120":31.84},{"date":"2026-08-04","open":37.3,"high":37.67,"low":35.58,"close":36.5,"volume":436373,"rsi_14":40.99,"sma_20":41.44,"sma_60":38.21,"sma_120":32.13},{"date":"2026-08-05","open":32.61,"high":32.92,"low":30.69,"close":31.19,"volume":760345,"rsi_14":28.43,"sma_20":40.83,"sma_60":38.24,"sma_120":32.37},{"date":"2026-08-06","open":32.15,"high":32.33,"low":30.71,"close":31.19,"volume":336848,"rsi_14":27.49,"sma_20":40.37,"sma_60":38.3,"sma_120":32.62},{"date":"2026-08-07","open":27.5,"high":27.84,"low":26.27,"close":26.58,"volume":843395,"rsi_14":22.62,"sma_20":39.67,"sma_60":38.28,"sma_120":32.83},{"date":"2026-08-10","open":27.09,"high":27.78,"low":25.86,"close":25.97,"volume":889660,"rsi_14":26.18,"sma_20":38.8,"sma_60":38.25,"sma_120":33.03},{"date":"2026-08-11","open":26.27,"high":26.69,"low":25.69,"close":26.13,"volume":511503},{"date":"2026-08-12","open":24.8,"high":26.11,"low":24.66,"close":25.68,"volume":483814,"rsi_14":22.88,"sma_20":37.25,"sma_60":38.05,"sma_120":33.44},{"date":"2026-08-13","open":26.66,"high":27.65,"low":26.57,"close":27.2,"volume":922691,"rsi_14":27.14,"sma_20":36.33,"sma_60":37.93,"sma_120":33.65},{"date":"2026-08-14","open":26.2,"high":26.46,"low":25.36,"close":26.26,"volume":378863,"rsi_14":27.07,"sma_20":35.35,"sma_60":37.75,"sma_120":33.86},{"date":"2026-08-17","open":25.68,"high":25.97,"low":24.66,"close":25.22,"volume":605228},{"date":"2026-08-18","open":26.24,"high":27.3,"low":25.76,"close":27.24,"volume":849162,"rsi_14":22.97,"sma_20":33.58,"sma_60":37.43,"sma_120":34.28},{"date":"2026-08-19","open":24.02,"high":24.18,"low":22.02,"close":22.09,"volume":1343653,"rsi_14":21.76,"sma_20":32.77,"sma_60":37.19,"sma_120":34.45},{"date":"2026-08-20","open":22.48,"high":22.48,"low":20.77,"close":21.11,"volume":954880,"rsi_14":13.12,"sma_20":31.8,"sma_60":36.99,"sma_120":34.62},{"date":"2026-08-21","open":19.81,"high":20.57,"low":19.77,"close":20.06,"volume":1042467,"rsi_14":13.99,"sma_20":30.79,"sma_60":36.73,"sma_120":34.77},{"date":"2026-08-24","open":19.46,"high":20.48,"low":19.21,"close":19.74,"volume":1323510,"rsi_14":15.31,"sma_20":29.8,"sma_60":36.49,"sma_120":34.93},{"date":"2026-08-25","open":20.35,"high":20.5,"low":18.95,"close":19.04,"volume":1200492,"rsi_14":18.92,"sma_20":28.7,"sma_60":36.28,"sma_120":35.07},{"date":"2026-08-26","open":19.8,"high":19.95,"low":19.36,"close":19.87,"volume":799169,"rsi_14":22.3,"sma_20":27.56,"sma_60":36.05,"sma_120":34.99},{"date":"2026-08-27","open":19.93,"high":20.12,"low":19.18,"close":19.34,"volume":1038958,"rsi_14":27.79,"sma_20":26.57,"sma_60":35.82,"sma_120":34.9},{"date":"2026-08-28","open":19.14,"high":21.51,"low":18.95,"close":21.03,"volume":2300326,"rsi_14":35.86,"sma_20":25.53,"sma_60":35.56,"sma_120":34.84},{"date":"2026-08-31","open":21.07,"high":22.16,"low":20.98,"close":21.32,"volume":901242,"rsi_14":36.36,"sma_20":24.64,"sma_60":35.33,"sma_120":34.77},{"date":"2026-09-01","open":22.88,"high":23.32,"low":21.51,"close":23.24,"volume":1364137,"rsi_14":43.63,"sma_20":23.98,"sma_60":35.01,"sma_120":34.72},{"date":"2026-09-02","open":22.07,"high":22.07,"low":20.7,"close":21.06,"volume":926182},{"date":"2026-09-03","open":19.65,"high":20.45,"low":19.57,"close":19.71,"volume":817477,"rsi_14":33.67,"sma_20":22.89,"sma_60":34.26,"sma_120":34.5},{"date":"2026-09-04","open":20.89,"high":21.1,"low":20.34,"close":20.66,"volume":803989,"rsi_14":38.58,"sma_20":22.6,"sma_60":33.81,"sma_120":34.38},{"date":"2026-09-08","open":20.92,"high":21.18,"low":20.32,"close":21.1,"volume":634542,"rsi_14":33.3,"sma_20":22.36,"sma_60":33.47,"sma_120":34.27},{"date":"2026-09-09","open":20.18,"high":20.96,"low":19.74,"close":20.57,"volume":530018},{"date":"2026-09-10","open":21.94,"high":22.28,"low":21.5,"close":22.22,"volume":730353,"rsi_14":53.88,"sma_20":21.9,"sma_60":32.98,"sma_120":33.92},{"date":"2026-09-11","open":20.91,"high":22.07,"low":20.55,"close":21.78,"volume":845868,"rsi_14":56.22,"sma_20":21.63,"sma_60":32.82,"sma_120":33.7},{"date":"2026-09-14","open":23.33,"high":23.96,"low":22.79,"close":23.34,"volume":1027945,"rsi_14":61.95,"sma_20":21.49,"sma_60":32.64,"sma_120":33.53},{"date":"2026-09-15","open":23.2,"high":24.14,"low":23.08,"close":23.6,"volume":510547},{"date":"2026-09-16","open":22.53,"high":25.32,"low":22.48,"close":24.42,"volume":1295332,"rsi_14":65.69,"sma_20":21.27,"sma_60":32.23,"sma_120":33.23},{"date":"2026-09-17","open":22.58,"high":23.18,"low":21.8,"close":22.16,"volume":593848,"rsi_14":58.56,"sma_20":21.27,"sma_60":31.93,"sma_120":33.04},{"date":"2026-09-18","open":21.91,"high":22.68,"low":21.77,"close":21.85,"volume":630926,"rsi_14":52.74,"sma_20":21.31,"sma_60":31.56,"sma_120":32.88},{"date":"2026-09-21","open":21.86,"high":22.74,"low":21.82,"close":22.48,"volume":490551,"rsi_14":53.82,"sma_20":21.43,"sma_60":31.24,"sma_120":32.72},{"date":"2026-09-22","open":22.32,"high":22.32,"low":20.14,"close":20.38,"volume":663183,"rsi_14":40.71,"sma_20":21.46,"sma_60":30.91,"sma_120":32.6},{"date":"2026-09-23","open":21.63,"high":22.72,"low":21.6,"close":22.5,"volume":642194,"rsi_14":54.67,"sma_20":21.63,"sma_60":30.59,"sma_120":32.52},{"date":"2026-09-24","open":22.93,"high":23.76,"low":22.82,"close":23.03,"volume":639445,"rsi_14":61.45,"sma_20":21.79,"sma_60":30.28,"sma_120":32.44},{"date":"2026-09-25","open":22.95,"high":23.52,"low":22.38,"close":22.59,"volume":729647,"rsi_14":56.69,"sma_20":21.95,"sma_60":29.96,"sma_120":32.34},{"date":"2026-09-28","open":25.0,"high":25.32,"low":24.31,"close":25.19,"volume":825018,"rsi_14":62.56,"sma_20":22.16,"sma_60":29.75,"sma_120":32.28},{"date":"2026-09-29","open":24.74,"high":25.34,"low":24.37,"close":24.48,"volume":731533,"rsi_14":61.94,"sma_20":22.32,"sma_60":29.54,"sma_120":32.23},{"date":"2026-09-30","open":24.03,"high":25.26,"low":24.03,"close":25.2,"volume":406726},{"date":"2026-10-01","open":25.4,"high":26.05,"low":25.19,"close":25.88,"volume":800751,"rsi_14":63.02,"sma_20":22.66,"sma_60":28.98,"sma_120":32.15},{"date":"2026-10-02","open":24.88,"high":26.23,"low":24.67,"close":25.37,"volume":913619,"rsi_14":56.91,"sma_20":22.94,"sma_60":28.73,"sma_120":32.12},{"date":"2026-10-05","open":25.49,"high":26.57,"low":25.33,"close":25.77,"volume":703195},{"date":"2026-10-06","open":25.62,"high":26.31,"low":24.99,"close":25.42,"volume":974043,"rsi_14":53.48,"sma_20":23.41,"sma_60":28.19,"sma_120":32.07},{"date":"2026-10-07","open":27.19,"high":28.0,"low":26.81,"close":27.42,"volume":801985},{"date":"2026-10-08","open":27.55,"high":27.58,"low":26.2,"close":26.55,"volume":860786,"rsi_14":66.08,"sma_20":23.97,"sma_60":27.71,"sma_120":32.04},{"date":"2026-10-09","open":25.43,"high":25.71,"low":24.72,"close":24.91,"volume":630005,"rsi_14":57.75,"sma_20":24.13,"sma_60":27.36,"sma_120":32.01},{"date":"2026-10-12","open":25.5,"high":25.81,"low":25.43,"close":25.56,"volume":431223,"rsi_14":68.19,"sma_20":24.24,"sma_60":27.02,"sma_120":31.96},{"date":"2026-10-13","open":25.34,"high":27.03,"low":25.31,"close":26.54,"volume":637998,"rsi_14":65.55,"sma_20":24.39,"sma_60":26.69,"sma_120":31.92},{"date":"2026-10-14","open":28.29,"high":29.93,"low":27.82,"close":29.41,"volume":902842,"rsi_14":70.71,"sma_20":24.64,"sma_60":26.49,"sma_120":31.9},{"date":"2026-10-15","open":28.66,"high":29.12,"low":26.65,"close":26.78,"volume":755409,"rsi_14":61.83,"sma_20":24.86,"sma_60":26.3,"sma_120":31.86},{"date":"2026-10-16","open":27.05,"high":27.21,"low":25.38,"close":26.6,"volume":823453,"rsi_14":54.57,"sma_20":25.1,"sma_60":26.07,"sma_120":31.81},{"date":"2026-10-19","open":26.95,"high":27.45,"low":26.64,"close":27.33,"volume":446714,"rsi_14":59.4,"sma_20":25.35,"sma_60":25.85,"sma_120":31.74},{"date":"2026-10-20","open":27.8,"high":28.36,"low":25.73,"close":27.62,"volume":900185,"rsi_14":58.02,"sma_20":25.7,"sma_60":25.66,"sma_120":31.67},{"date":"2026-10-21","open":27.19,"high":28.27,"low":27.12,"close":27.37,"volume":314936,"rsi_14":55.04,"sma_20":25.95,"sma_60":25.43,"sma_120":31.6},{"date":"2026-10-22","open":29.21,"high":31.24,"low":29.21,"close":30.95,"volume":673622,"rsi_14":66.07,"sma_20":26.35,"sma_60":25.23,"sma_120":31.56},{"date":"2026-10-23","open":31.72,"high":33.34,"low":31.3,"close":32.11,"volume":523149,"rsi_14":67.47,"sma_20":26.82,"sma_60":25.12,"sma_120":31.51}],"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":"Direxion Daily Junior Gold Miners Index Bear 2X Shares","phase":"above-fold","symbol_resolved":true}