{"status":"ok","report":{"etf":{"aum":77290464.0,"as_of":"2026-07-04","issuer":"Direxion Funds","source":"yfinance","category":"Trading--Inverse Equity","holdings":[],"base_index":"Trading--Inverse Equity","aum_display":"$77.3M","expense_ratio":1.07,"dividend_yield":7.39,"holdings_count":0,"tracking_error":null},"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:01:42.431078+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":51.0,"direction":null,"percentile":51},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":2.6,"direction":"higher_better","percentile":56}],"summary":"RSI 51","percentile":46}},"is_etf":true,"signals":[],"summary":"Direxion Daily S&P Biotech Bear 3X Shares(LABD)은(는) Trading--Inverse Equity를 추종하는 ETF입니다, 순자산 $77.3M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":6.98,"direction":"higher_better","percentile":null}],"summary":"배당수익률 6.98%","value_pct":6.98},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":6.9785},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.15831339013615153,"grade":"D","trend":"하락","atr_14":0.7404500000000002,"rsi_14":51.026856240126385,"sma_20":7.783500000000001,"sma_60":7.381833333333334,"comment":"하락 추세, RSI 51","analysis":"RSI(14) 51.0로 중립 구간입니다. MACD(0.16)가 시그널선(0.22)을 하회합니다(데드크로스). SMA20 8, SMA60 7 — 혼조세입니다. 볼린저밴드 7~9 (현재 위치 42%).","bb_lower":6.714495322741758,"bb_upper":8.852504677258244,"macd_signal":0.2243770681445409},"change_pct":2.14,"chart_data":[{"date":"2024-10-23","open":5.97,"high":6.33,"low":5.93,"close":6.23,"volume":17485239,"rsi_14":50.23,"sma_20":5.97,"sma_60":5.95,"sma_120":6.65},{"date":"2024-10-24","open":6.14,"high":6.19,"low":5.92,"close":6.11,"volume":15376710,"rsi_14":50.69,"sma_20":5.98,"sma_60":5.95,"sma_120":6.64},{"date":"2024-10-25","open":6.05,"high":6.15,"low":5.82,"close":6.15,"volume":17632786,"rsi_14":46.5,"sma_20":5.99,"sma_60":5.96,"sma_120":6.62},{"date":"2024-10-28","open":5.97,"high":6.01,"low":5.7,"close":5.88,"volume":15383560,"rsi_14":43.46,"sma_20":6.0,"sma_60":5.95,"sma_120":6.6},{"date":"2024-10-29","open":5.95,"high":6.05,"low":5.85,"close":5.87,"volume":11561875,"rsi_14":39.3,"sma_20":5.99,"sma_60":5.93,"sma_120":6.58},{"date":"2024-10-30","open":5.95,"high":5.99,"low":5.72,"close":5.91,"volume":14758028,"rsi_14":39.9,"sma_20":5.99,"sma_60":5.91,"sma_120":6.56},{"date":"2024-10-31","open":6.0,"high":6.2,"low":5.94,"close":6.15,"volume":15223769,"rsi_14":58.66,"sma_20":5.98,"sma_60":5.89,"sma_120":6.53},{"date":"2024-11-01","open":6.05,"high":6.12,"low":5.75,"close":5.76,"volume":19474965,"rsi_14":49.3,"sma_20":5.97,"sma_60":5.88,"sma_120":6.51},{"date":"2024-11-04","open":5.83,"high":5.99,"low":5.61,"close":5.75,"volume":24575932,"rsi_14":50.48,"sma_20":5.94,"sma_60":5.86,"sma_120":6.49},{"date":"2024-11-05","open":5.86,"high":5.94,"low":5.52,"close":5.52,"volume":20449882,"rsi_14":48.39,"sma_20":5.91,"sma_60":5.85,"sma_120":6.48},{"date":"2024-11-06","open":5.08,"high":5.5,"low":5.07,"close":5.24,"volume":28936895,"rsi_14":39.13,"sma_20":5.86,"sma_60":5.83,"sma_120":6.46},{"date":"2024-11-07","open":5.14,"high":5.21,"low":5.0,"close":5.14,"volume":20721462,"rsi_14":38.79,"sma_20":5.8,"sma_60":5.81,"sma_120":6.43},{"date":"2024-11-08","open":5.18,"high":5.21,"low":4.96,"close":4.98,"volume":25361528,"rsi_14":28.18,"sma_20":5.75,"sma_60":5.79,"sma_120":6.41},{"date":"2024-11-11","open":4.86,"high":5.09,"low":4.78,"close":5.07,"volume":26543367,"rsi_14":31.14,"sma_20":5.72,"sma_60":5.77,"sma_120":6.39},{"date":"2024-11-12","open":5.23,"high":5.53,"low":5.12,"close":5.5,"volume":31522055,"rsi_14":34.85,"sma_20":5.71,"sma_60":5.77,"sma_120":6.37},{"date":"2024-11-13","open":5.35,"high":5.59,"low":5.19,"close":5.58,"volume":23773632,"rsi_14":38.82,"sma_20":5.71,"sma_60":5.77,"sma_120":6.35},{"date":"2024-11-14","open":5.58,"high":6.12,"low":5.57,"close":6.1,"volume":27948310,"rsi_14":49.12,"sma_20":5.72,"sma_60":5.79,"sma_120":6.33},{"date":"2024-11-15","open":6.15,"high":7.12,"low":6.13,"close":7.08,"volume":36036822,"rsi_14":66.85,"sma_20":5.79,"sma_60":5.81,"sma_120":6.31},{"date":"2024-11-18","open":6.99,"high":7.26,"low":6.88,"close":7.05,"volume":20761311,"rsi_14":66.48,"sma_20":5.85,"sma_60":5.84,"sma_120":6.3},{"date":"2024-11-19","open":7.24,"high":7.36,"low":6.78,"close":6.79,"volume":18473041,"rsi_14":61.58,"sma_20":5.89,"sma_60":5.86,"sma_120":6.28},{"date":"2024-11-20","open":6.77,"high":6.95,"low":6.57,"close":6.6,"volume":23385884,"rsi_14":56.0,"sma_20":5.91,"sma_60":5.88,"sma_120":6.27},{"date":"2024-11-21","open":6.56,"high":6.87,"low":6.3,"close":6.55,"volume":20802457,"rsi_14":61.58,"sma_20":5.93,"sma_60":5.89,"sma_120":6.26},{"date":"2024-11-22","open":6.47,"high":6.59,"low":6.07,"close":6.17,"volume":17897493,"rsi_14":55.56,"sma_20":5.93,"sma_60":5.9,"sma_120":6.24},{"date":"2024-11-25","open":5.89,"high":5.91,"low":5.62,"close":5.88,"volume":29069249,"rsi_14":54.69,"sma_20":5.93,"sma_60":5.91,"sma_120":6.23},{"date":"2024-11-26","open":5.84,"high":6.02,"low":5.66,"close":5.67,"volume":19767292,"rsi_14":55.7,"sma_20":5.92,"sma_60":5.91,"sma_120":6.22},{"date":"2024-11-27","open":5.62,"high":5.7,"low":5.45,"close":5.49,"volume":20075442,"rsi_14":54.55,"sma_20":5.9,"sma_60":5.9,"sma_120":6.2},{"date":"2024-11-29","open":5.51,"high":5.62,"low":5.44,"close":5.54,"volume":12841589,"rsi_14":57.49,"sma_20":5.87,"sma_60":5.89,"sma_120":6.18},{"date":"2024-12-02","open":5.61,"high":5.73,"low":5.55,"close":5.6,"volume":16499497,"rsi_14":57.14,"sma_20":5.87,"sma_60":5.88,"sma_120":6.17},{"date":"2024-12-03","open":5.65,"high":5.9,"low":5.6,"close":5.89,"volume":16444820,"rsi_14":55.46,"sma_20":5.87,"sma_60":5.88,"sma_120":6.16},{"date":"2024-12-04","open":5.87,"high":5.96,"low":5.55,"close":5.69,"volume":19702725,"rsi_14":51.49,"sma_20":5.88,"sma_60":5.87,"sma_120":6.14},{"date":"2024-12-05","open":5.8,"high":6.0,"low":5.72,"close":5.94,"volume":23522314,"rsi_14":47.66,"sma_20":5.92,"sma_60":5.87,"sma_120":6.13},{"date":"2024-12-06","open":5.87,"high":5.9,"low":5.52,"close":5.62,"volume":24330738,"rsi_14":23.55,"sma_20":5.94,"sma_60":5.87,"sma_120":6.11},{"date":"2024-12-09","open":5.6,"high":5.82,"low":5.5,"close":5.76,"volume":21617560,"rsi_14":27.53,"sma_20":5.98,"sma_60":5.87,"sma_120":6.09},{"date":"2024-12-10","open":5.77,"high":5.98,"low":5.72,"close":5.92,"volume":20755069,"rsi_14":34.3,"sma_20":6.02,"sma_60":5.88,"sma_120":6.07},{"date":"2024-12-11","open":5.87,"high":6.11,"low":5.83,"close":6.02,"volume":21201074,"rsi_14":39.18,"sma_20":6.05,"sma_60":5.89,"sma_120":6.06},{"date":"2024-12-12","open":6.14,"high":6.54,"low":6.07,"close":6.52,"volume":23277867,"rsi_14":49.52,"sma_20":6.09,"sma_60":5.9,"sma_120":6.05},{"date":"2024-12-13","open":6.57,"high":6.87,"low":6.48,"close":6.71,"volume":26348584,"rsi_14":59.18,"sma_20":6.12,"sma_60":5.93,"sma_120":6.05},{"date":"2024-12-16","open":6.7,"high":6.8,"low":6.25,"close":6.4,"volume":23526448,"rsi_14":58.78,"sma_20":6.09,"sma_60":5.94,"sma_120":6.04},{"date":"2024-12-17","open":6.57,"high":6.58,"low":6.3,"close":6.45,"volume":22104055,"rsi_14":63.93,"sma_20":6.06,"sma_60":5.96,"sma_120":6.03},{"date":"2024-12-18","open":6.43,"high":7.6,"low":6.42,"close":7.43,"volume":38297991,"rsi_14":76.94,"sma_20":6.09,"sma_60":5.98,"sma_120":6.03},{"date":"2024-12-19","open":7.37,"high":7.73,"low":7.27,"close":7.44,"volume":22319919,"rsi_14":76.69,"sma_20":6.13,"sma_60":6.01,"sma_120":6.04},{"date":"2024-12-20","open":7.51,"high":7.57,"low":6.92,"close":7.1,"volume":24140585,"rsi_14":69.53,"sma_20":6.16,"sma_60":6.03,"sma_120":6.03},{"date":"2024-12-23","open":6.99,"high":7.18,"low":6.81,"close":6.83,"volume":26175171,"rsi_14":62.3,"sma_20":6.19,"sma_60":6.04,"sma_120":6.02},{"date":"2024-12-24","open":6.8,"high":7.05,"low":6.78,"close":6.82,"volume":10550322,"rsi_14":65.56,"sma_20":6.24,"sma_60":6.06,"sma_120":6.02},{"date":"2024-12-26","open":6.95,"high":7.03,"low":6.62,"close":6.66,"volume":23489041,"rsi_14":60.17,"sma_20":6.29,"sma_60":6.07,"sma_120":6.01},{"date":"2024-12-27","open":6.81,"high":7.12,"low":6.63,"close":6.94,"volume":23410501,"rsi_14":68.86,"sma_20":6.36,"sma_60":6.08,"sma_120":6.01},{"date":"2024-12-30","open":7.16,"high":7.41,"low":7.11,"close":7.29,"volume":20173704,"rsi_14":70.62,"sma_20":6.45,"sma_60":6.1,"sma_120":6.02},{"date":"2024-12-31","open":7.16,"high":7.42,"low":7.01,"close":7.25,"volume":23356981,"rsi_14":68.52,"sma_20":6.53,"sma_60":6.12,"sma_120":6.03},{"date":"2025-01-02","open":7.04,"high":7.14,"low":6.67,"close":6.91,"volume":21215462,"rsi_14":61.62,"sma_20":6.59,"sma_60":6.13,"sma_120":6.03},{"date":"2025-01-03","open":6.86,"high":6.88,"low":6.62,"close":6.71,"volume":17880453,"rsi_14":52.69,"sma_20":6.64,"sma_60":6.14,"sma_120":6.04},{"date":"2025-01-06","open":6.66,"high":6.81,"low":6.54,"close":6.76,"volume":20065217,"rsi_14":50.74,"sma_20":6.68,"sma_60":6.15,"sma_120":6.05},{"date":"2025-01-07","open":6.67,"high":6.72,"low":6.29,"close":6.62,"volume":20557039,"rsi_14":53.42,"sma_20":6.73,"sma_60":6.15,"sma_120":6.06},{"date":"2025-01-08","open":6.63,"high":6.91,"low":6.58,"close":6.73,"volume":21026841,"rsi_14":54.27,"sma_20":6.78,"sma_60":6.17,"sma_120":6.06},{"date":"2025-01-10","open":7.13,"high":7.52,"low":7.12,"close":7.4,"volume":25245689,"rsi_14":49.49,"sma_20":6.85,"sma_60":6.2,"sma_120":6.07},{"date":"2025-01-13","open":7.58,"high":8.06,"low":7.45,"close":7.47,"volume":20299078,"rsi_14":50.5,"sma_20":6.92,"sma_60":6.22,"sma_120":6.08},{"date":"2025-01-14","open":7.29,"high":8.15,"low":7.28,"close":8.08,"volume":22181761,"rsi_14":64.85,"sma_20":7.0,"sma_60":6.27,"sma_120":6.1},{"date":"2025-01-15","open":7.51,"high":7.83,"low":7.27,"close":7.55,"volume":24219003,"rsi_14":60.11,"sma_20":7.04,"sma_60":6.3,"sma_120":6.12},{"date":"2025-01-16","open":7.56,"high":7.88,"low":7.51,"close":7.74,"volume":16823306,"rsi_14":62.3,"sma_20":7.11,"sma_60":6.33,"sma_120":6.13},{"date":"2025-01-17","open":7.53,"high":7.76,"low":7.49,"close":7.74,"volume":16794394,"rsi_14":65.08,"sma_20":7.17,"sma_60":6.36,"sma_120":6.15},{"date":"2025-01-21","open":7.54,"high":7.54,"low":7.03,"close":7.07,"volume":19313236,"rsi_14":51.64,"sma_20":7.16,"sma_60":6.38,"sma_120":6.16},{"date":"2025-01-22","open":7.03,"high":7.12,"low":6.8,"close":6.89,"volume":27931641,"rsi_14":44.74,"sma_20":7.13,"sma_60":6.39,"sma_120":6.17},{"date":"2025-01-23","open":6.98,"high":7.2,"low":6.45,"close":6.5,"volume":24793201,"rsi_14":40.96,"sma_20":7.1,"sma_60":6.4,"sma_120":6.18},{"date":"2025-01-24","open":6.56,"high":6.76,"low":6.38,"close":6.63,"volume":22995944,"rsi_14":46.45,"sma_20":7.09,"sma_60":6.41,"sma_120":6.18},{"date":"2025-01-27","open":6.7,"high":6.74,"low":6.2,"close":6.6,"volume":24266752,"rsi_14":48.54,"sma_20":7.08,"sma_60":6.42,"sma_120":6.18},{"date":"2025-01-28","open":6.52,"high":6.71,"low":6.38,"close":6.49,"volume":18309614,"rsi_14":46.48,"sma_20":7.07,"sma_60":6.43,"sma_120":6.18},{"date":"2025-01-29","open":6.57,"high":6.74,"low":6.34,"close":6.59,"volume":22215516,"rsi_14":49.6,"sma_20":7.05,"sma_60":6.44,"sma_120":6.18},{"date":"2025-01-30","open":6.46,"high":6.61,"low":6.23,"close":6.39,"volume":22123753,"rsi_14":45.62,"sma_20":7.01,"sma_60":6.44,"sma_120":6.17},{"date":"2025-01-31","open":6.33,"high":6.65,"low":6.14,"close":6.59,"volume":31313373,"rsi_14":38.12,"sma_20":6.97,"sma_60":6.46,"sma_120":6.17},{"date":"2025-02-03","open":7.01,"high":7.05,"low":6.62,"close":6.85,"volume":18312949,"rsi_14":41.39,"sma_20":6.97,"sma_60":6.48,"sma_120":6.17},{"date":"2025-02-04","open":6.91,"high":6.93,"low":6.46,"close":6.59,"volume":19159883,"rsi_14":27.08,"sma_20":6.96,"sma_60":6.49,"sma_120":6.17},{"date":"2025-02-05","open":6.52,"high":6.53,"low":6.1,"close":6.15,"volume":25210597,"rsi_14":27.85,"sma_20":6.93,"sma_60":6.51,"sma_120":6.17},{"date":"2025-02-06","open":6.14,"high":6.42,"low":6.14,"close":6.4,"volume":15993366,"rsi_14":29.19,"sma_20":6.92,"sma_60":6.53,"sma_120":6.17},{"date":"2025-02-07","open":6.44,"high":6.91,"low":6.36,"close":6.84,"volume":22259581,"rsi_14":37.7,"sma_20":6.93,"sma_60":6.56,"sma_120":6.18},{"date":"2025-02-10","open":6.75,"high":7.11,"low":6.72,"close":7.08,"volume":19025249,"rsi_14":50.15,"sma_20":6.91,"sma_60":6.59,"sma_120":6.18},{"date":"2025-02-11","open":7.25,"high":7.48,"low":7.22,"close":7.36,"volume":16461940,"rsi_14":57.06,"sma_20":6.91,"sma_60":6.63,"sma_120":6.2},{"date":"2025-02-12","open":7.62,"high":7.65,"low":7.12,"close":7.13,"volume":21686191,"rsi_14":59.94,"sma_20":6.86,"sma_60":6.65,"sma_120":6.21},{"date":"2025-02-13","open":7.04,"high":7.33,"low":6.92,"close":6.95,"volume":15288228,"rsi_14":54.97,"sma_20":6.83,"sma_60":6.67,"sma_120":6.23},{"date":"2025-02-14","open":6.85,"high":6.99,"low":6.54,"close":6.82,"volume":21843832,"rsi_14":53.31,"sma_20":6.78,"sma_60":6.66,"sma_120":6.24},{"date":"2025-02-18","open":6.75,"high":6.92,"low":6.44,"close":6.83,"volume":18065777,"rsi_14":55.28,"sma_20":6.74,"sma_60":6.66,"sma_120":6.25},{"date":"2025-02-19","open":6.89,"high":6.91,"low":6.54,"close":6.57,"volume":18909001,"rsi_14":49.7,"sma_20":6.71,"sma_60":6.65,"sma_120":6.26},{"date":"2025-02-20","open":6.54,"high":6.8,"low":6.51,"close":6.53,"volume":20209067,"rsi_14":52.17,"sma_20":6.69,"sma_60":6.65,"sma_120":6.26},{"date":"2025-02-21","open":6.36,"high":6.8,"low":6.32,"close":6.79,"volume":22631013,"rsi_14":53.05,"sma_20":6.71,"sma_60":6.66,"sma_120":6.27},{"date":"2025-02-24","open":6.82,"high":7.2,"low":6.75,"close":7.1,"volume":17538216,"rsi_14":53.75,"sma_20":6.73,"sma_60":6.67,"sma_120":6.29},{"date":"2025-02-25","open":7.12,"high":7.69,"low":7.11,"close":7.46,"volume":18949473,"rsi_14":62.68,"sma_20":6.78,"sma_60":6.7,"sma_120":6.3},{"date":"2025-02-26","open":7.36,"high":7.67,"low":7.17,"close":7.55,"volume":16392534,"rsi_14":72.73,"sma_20":6.83,"sma_60":6.73,"sma_120":6.32},{"date":"2025-02-27","open":7.53,"high":7.88,"low":7.19,"close":7.86,"volume":14913555,"rsi_14":73.25,"sma_20":6.89,"sma_60":6.77,"sma_120":6.33},{"date":"2025-02-28","open":8.03,"high":8.12,"low":7.43,"close":7.44,"volume":15486662,"rsi_14":59.62,"sma_20":6.94,"sma_60":6.8,"sma_120":6.35},{"date":"2025-03-03","open":7.4,"high":8.35,"low":7.29,"close":8.21,"volume":16979550,"rsi_14":65.48,"sma_20":7.03,"sma_60":6.84,"sma_120":6.36},{"date":"2025-03-04","open":8.45,"high":8.68,"low":7.83,"close":8.09,"volume":12663070,"rsi_14":60.46,"sma_20":7.09,"sma_60":6.88,"sma_120":6.38},{"date":"2025-03-05","open":8.07,"high":8.17,"low":7.59,"close":7.63,"volume":7050401,"rsi_14":56.72,"sma_20":7.14,"sma_60":6.91,"sma_120":6.39},{"date":"2025-03-06","open":7.9,"high":8.01,"low":7.5,"close":7.81,"volume":7615879,"rsi_14":61.56,"sma_20":7.22,"sma_60":6.94,"sma_120":6.41},{"date":"2025-03-07","open":7.88,"high":8.1,"low":7.45,"close":7.77,"volume":10172397,"rsi_14":63.09,"sma_20":7.29,"sma_60":6.98,"sma_120":6.42},{"date":"2025-03-10","open":8.06,"high":8.24,"low":7.71,"close":8.04,"volume":8782684,"rsi_14":65.55,"sma_20":7.35,"sma_60":7.02,"sma_120":6.45},{"date":"2025-03-11","open":8.11,"high":8.62,"low":7.86,"close":8.07,"volume":9633622,"rsi_14":70.49,"sma_20":7.4,"sma_60":7.05,"sma_120":6.47},{"date":"2025-03-12","open":7.87,"high":8.02,"low":7.63,"close":7.78,"volume":7465941,"rsi_14":65.98,"sma_20":7.42,"sma_60":7.08,"sma_120":6.49},{"date":"2025-03-13","open":7.84,"high":8.26,"low":7.52,"close":8.1,"volume":8985706,"rsi_14":66.5,"sma_20":7.47,"sma_60":7.11,"sma_120":6.51},{"date":"2025-03-14","open":7.9,"high":7.97,"low":7.65,"close":7.8,"volume":8342341,"rsi_14":58.84,"sma_20":7.51,"sma_60":7.13,"sma_120":6.53},{"date":"2025-03-17","open":7.88,"high":8.0,"low":7.34,"close":7.49,"volume":9311559,"rsi_14":50.38,"sma_20":7.55,"sma_60":7.15,"sma_120":6.55},{"date":"2025-03-18","open":7.77,"high":8.14,"low":7.72,"close":8.02,"volume":11434695,"rsi_14":55.4,"sma_20":7.61,"sma_60":7.17,"sma_120":6.56},{"date":"2025-03-19","open":8.05,"high":8.11,"low":7.6,"close":7.66,"volume":8980424,"rsi_14":47.73,"sma_20":7.66,"sma_60":7.18,"sma_120":6.58},{"date":"2025-03-20","open":7.85,"high":7.92,"low":7.5,"close":7.9,"volume":8210120,"rsi_14":55.45,"sma_20":7.73,"sma_60":7.18,"sma_120":6.59},{"date":"2025-03-21","open":8.04,"high":8.14,"low":7.67,"close":7.77,"volume":8979652,"rsi_14":43.85,"sma_20":7.78,"sma_60":7.19,"sma_120":6.61},{"date":"2025-03-24","open":7.57,"high":7.63,"low":7.29,"close":7.32,"volume":10854621,"rsi_14":40.15,"sma_20":7.79,"sma_60":7.2,"sma_120":6.62},{"date":"2025-03-25","open":7.28,"high":7.88,"low":7.26,"close":7.69,"volume":10990383,"rsi_14":50.79,"sma_20":7.8,"sma_60":7.22,"sma_120":6.64},{"date":"2025-03-26","open":7.72,"high":8.32,"low":7.71,"close":8.24,"volume":11665749,"rsi_14":55.13,"sma_20":7.83,"sma_60":7.24,"sma_120":6.66},{"date":"2025-03-27","open":8.17,"high":8.23,"low":7.92,"close":8.1,"volume":11500140,"rsi_14":53.85,"sma_20":7.85,"sma_60":7.26,"sma_120":6.67},{"date":"2025-03-28","open":8.14,"high":8.56,"low":8.12,"close":8.44,"volume":11247788,"rsi_14":54.59,"sma_20":7.9,"sma_60":7.28,"sma_120":6.69},{"date":"2025-03-31","open":9.3,"high":9.97,"low":9.27,"close":9.43,"volume":19680291,"rsi_14":62.78,"sma_20":7.96,"sma_60":7.32,"sma_120":6.72},{"date":"2025-04-01","open":9.49,"high":10.56,"low":9.48,"close":10.48,"volume":13372136,"rsi_14":72.2,"sma_20":8.08,"sma_60":7.38,"sma_120":6.76},{"date":"2025-04-02","open":10.66,"high":10.78,"low":9.38,"close":9.49,"volume":13565619,"rsi_14":60.3,"sma_20":8.17,"sma_60":7.42,"sma_120":6.78},{"date":"2025-04-03","open":10.37,"high":10.57,"low":9.96,"close":10.35,"volume":7041487,"rsi_14":67.44,"sma_20":8.3,"sma_60":7.48,"sma_120":6.82},{"date":"2025-04-04","open":11.08,"high":12.33,"low":10.78,"close":12.2,"volume":13615951,"rsi_14":76.61,"sma_20":8.52,"sma_60":7.58,"sma_120":6.87},{"date":"2025-04-07","open":13.61,"high":14.36,"low":11.08,"close":12.5,"volume":14802023,"rsi_14":75.99,"sma_20":8.74,"sma_60":7.67,"sma_120":6.92},{"date":"2025-04-08","open":11.34,"high":14.61,"low":11.24,"close":14.06,"volume":6922325,"rsi_14":82.59,"sma_20":9.04,"sma_60":7.78,"sma_120":6.99},{"date":"2025-04-09","open":15.05,"high":16.05,"low":10.42,"close":11.12,"volume":14393295,"rsi_14":62.86,"sma_20":9.21,"sma_60":7.85,"sma_120":7.04},{"date":"2025-04-10","open":12.04,"high":13.83,"low":11.79,"close":12.52,"volume":10762748,"rsi_14":67.22,"sma_20":9.43,"sma_60":7.92,"sma_120":7.09},{"date":"2025-04-11","open":12.51,"high":12.82,"low":11.07,"close":11.12,"volume":7219169,"rsi_14":62.89,"sma_20":9.6,"sma_60":7.98,"sma_120":7.14},{"date":"2025-04-14","open":10.31,"high":11.07,"low":9.94,"close":10.09,"volume":7667802,"rsi_14":57.79,"sma_20":9.73,"sma_60":8.02,"sma_120":7.17},{"date":"2025-04-15","open":10.21,"high":10.49,"low":9.71,"close":10.09,"volume":7937795,"rsi_14":56.23,"sma_20":9.83,"sma_60":8.06,"sma_120":7.21},{"date":"2025-04-16","open":10.33,"high":11.15,"low":10.24,"close":10.71,"volume":8104761,"rsi_14":58.51,"sma_20":9.98,"sma_60":8.12,"sma_120":7.25},{"date":"2025-04-17","open":10.7,"high":10.92,"low":10.25,"close":10.32,"volume":6042370,"rsi_14":56.11,"sma_20":10.1,"sma_60":8.17,"sma_120":7.28},{"date":"2025-04-21","open":10.68,"high":10.88,"low":9.79,"close":10.51,"volume":8756474,"rsi_14":53.7,"sma_20":10.24,"sma_60":8.24,"sma_120":7.32},{"date":"2025-04-22","open":10.1,"high":10.15,"low":9.56,"close":9.62,"volume":7846852,"rsi_14":47.02,"sma_20":10.35,"sma_60":8.29,"sma_120":7.35},{"date":"2025-04-23","open":8.89,"high":9.13,"low":8.34,"close":9.09,"volume":12229420,"rsi_14":48.57,"sma_20":10.42,"sma_60":8.33,"sma_120":7.38},{"date":"2025-04-24","open":9.01,"high":9.26,"low":8.47,"close":8.5,"volume":12397476,"rsi_14":43.24,"sma_20":10.44,"sma_60":8.37,"sma_120":7.4},{"date":"2025-04-25","open":8.74,"high":9.01,"low":8.55,"close":8.7,"volume":13336481,"rsi_14":35.47,"sma_20":10.47,"sma_60":8.4,"sma_120":7.42},{"date":"2025-04-28","open":8.56,"high":8.68,"low":8.1,"close":8.34,"volume":10618951,"rsi_14":32.81,"sma_20":10.46,"sma_60":8.43,"sma_120":7.44},{"date":"2025-04-29","open":8.44,"high":8.64,"low":8.03,"close":8.21,"volume":11317152,"rsi_14":22.59,"sma_20":10.4,"sma_60":8.46,"sma_120":7.46},{"date":"2025-04-30","open":8.44,"high":8.48,"low":7.77,"close":7.88,"volume":14083169,"rsi_14":29.9,"sma_20":10.27,"sma_60":8.48,"sma_120":7.48},{"date":"2025-05-01","open":7.91,"high":8.45,"low":7.71,"close":8.01,"volume":12455211,"rsi_14":16.79,"sma_20":10.2,"sma_60":8.5,"sma_120":7.5},{"date":"2025-05-02","open":7.71,"high":7.8,"low":7.51,"close":7.73,"volume":12877692,"rsi_14":20.11,"sma_20":10.07,"sma_60":8.53,"sma_120":7.52},{"date":"2025-05-05","open":7.81,"high":8.12,"low":7.76,"close":7.94,"volume":10279927,"rsi_14":27.84,"sma_20":9.85,"sma_60":8.55,"sma_120":7.54},{"date":"2025-05-06","open":8.21,"high":9.56,"low":8.19,"close":9.56,"volume":22632445,"rsi_14":45.9,"sma_20":9.71,"sma_60":8.6,"sma_120":7.58},{"date":"2025-05-07","open":9.41,"high":9.78,"low":9.28,"close":9.47,"volume":9545106,"rsi_14":39.56,"sma_20":9.48,"sma_60":8.64,"sma_120":7.62},{"date":"2025-05-08","open":9.58,"high":10.1,"low":8.78,"close":9.24,"volume":15131409,"rsi_14":40.66,"sma_20":9.38,"sma_60":8.67,"sma_120":7.65},{"date":"2025-05-09","open":9.2,"high":9.86,"low":8.71,"close":9.83,"volume":12043761,"rsi_14":44.5,"sma_20":9.25,"sma_60":8.72,"sma_120":7.68},{"date":"2025-05-12","open":9.2,"high":9.27,"low":8.42,"close":8.63,"volume":12563473,"rsi_14":42.37,"sma_20":9.12,"sma_60":8.74,"sma_120":7.7},{"date":"2025-05-13","open":8.69,"high":9.38,"low":8.67,"close":9.24,"volume":7837985,"rsi_14":51.14,"sma_20":9.08,"sma_60":8.78,"sma_120":7.72},{"date":"2025-05-14","open":9.24,"high":9.86,"low":8.94,"close":9.69,"volume":7311648,"rsi_14":59.25,"sma_20":9.06,"sma_60":8.83,"sma_120":7.74},{"date":"2025-05-15","open":9.69,"high":9.95,"low":9.22,"close":9.24,"volume":6901141,"rsi_14":54.04,"sma_20":8.99,"sma_60":8.88,"sma_120":7.76},{"date":"2025-05-16","open":9.18,"high":9.34,"low":8.69,"close":8.76,"volume":6036951,"rsi_14":53.09,"sma_20":8.91,"sma_60":8.91,"sma_120":7.78},{"date":"2025-05-19","open":8.99,"high":9.04,"low":8.47,"close":8.51,"volume":6527844,"rsi_14":52.17,"sma_20":8.81,"sma_60":8.94,"sma_120":7.8},{"date":"2025-05-20","open":8.51,"high":8.64,"low":7.88,"close":7.97,"volume":8520638,"rsi_14":50.63,"sma_20":8.73,"sma_60":8.96,"sma_120":7.81},{"date":"2025-05-21","open":8.2,"high":8.74,"low":8.0,"close":8.59,"volume":11784302,"rsi_14":53.81,"sma_20":8.7,"sma_60":8.98,"sma_120":7.84},{"date":"2025-05-22","open":8.67,"high":8.88,"low":8.45,"close":8.62,"volume":6876966,"rsi_14":56.04,"sma_20":8.71,"sma_60":8.99,"sma_120":7.86},{"date":"2025-05-23","open":9.0,"high":9.06,"low":8.62,"close":8.7,"volume":7910587,"rsi_14":55.25,"sma_20":8.71,"sma_60":9.01,"sma_120":7.89},{"date":"2025-05-27","open":8.4,"high":8.71,"low":8.31,"close":8.61,"volume":10605775,"rsi_14":41.68,"sma_20":8.72,"sma_60":9.03,"sma_120":7.91},{"date":"2025-05-28","open":8.57,"high":8.81,"low":8.41,"close":8.79,"volume":7792499,"rsi_14":44.14,"sma_20":8.75,"sma_60":9.04,"sma_120":7.94},{"date":"2025-05-29","open":8.6,"high":8.98,"low":8.2,"close":8.23,"volume":11160436,"rsi_14":41.76,"sma_20":8.77,"sma_60":9.04,"sma_120":7.96},{"date":"2025-05-30","open":8.47,"high":8.99,"low":8.47,"close":8.65,"volume":11692520,"rsi_14":40.1,"sma_20":8.8,"sma_60":9.06,"sma_120":7.98},{"date":"2025-06-02","open":8.27,"high":8.54,"low":7.82,"close":7.97,"volume":11012437,"rsi_14":43.93,"sma_20":8.81,"sma_60":9.06,"sma_120":8.0},{"date":"2025-06-03","open":7.93,"high":8.19,"low":7.51,"close":7.66,"volume":12769968,"rsi_14":34.63,"sma_20":8.8,"sma_60":9.06,"sma_120":8.02},{"date":"2025-06-04","open":7.61,"high":7.68,"low":7.36,"close":7.63,"volume":11298966,"rsi_14":28.18,"sma_20":8.7,"sma_60":9.05,"sma_120":8.03},{"date":"2025-06-05","open":7.59,"high":7.9,"low":7.38,"close":7.58,"volume":12914968,"rsi_14":30.79,"sma_20":8.61,"sma_60":9.04,"sma_120":8.05},{"date":"2025-06-06","open":7.41,"high":7.42,"low":7.09,"close":7.13,"volume":15211287,"rsi_14":31.0,"sma_20":8.5,"sma_60":9.03,"sma_120":8.06},{"date":"2025-06-09","open":6.94,"high":7.35,"low":6.87,"close":7.16,"volume":13807435,"rsi_14":33.42,"sma_20":8.37,"sma_60":9.01,"sma_120":8.06},{"date":"2025-06-10","open":7.04,"high":7.11,"low":6.72,"close":6.88,"volume":14113242,"rsi_14":35.7,"sma_20":8.28,"sma_60":9.0,"sma_120":8.06},{"date":"2025-06-11","open":6.8,"high":7.12,"low":6.73,"close":7.11,"volume":13977131,"rsi_14":28.36,"sma_20":8.17,"sma_60":8.99,"sma_120":8.07},{"date":"2025-06-12","open":7.21,"high":7.33,"low":7.01,"close":7.1,"volume":13554927,"rsi_14":27.65,"sma_20":8.04,"sma_60":8.98,"sma_120":8.08},{"date":"2025-06-13","open":7.45,"high":7.53,"low":7.16,"close":7.33,"volume":18135426,"rsi_14":30.7,"sma_20":7.95,"sma_60":8.97,"sma_120":8.07},{"date":"2025-06-16","open":7.24,"high":7.64,"low":7.24,"close":7.39,"volume":13523334,"rsi_14":32.67,"sma_20":7.88,"sma_60":8.96,"sma_120":8.07},{"date":"2025-06-17","open":7.49,"high":7.75,"low":7.33,"close":7.73,"volume":12695992,"rsi_14":35.6,"sma_20":7.84,"sma_60":8.96,"sma_120":8.08},{"date":"2025-06-18","open":7.68,"high":7.9,"low":7.36,"close":7.57,"volume":11710637,"rsi_14":39.94,"sma_20":7.82,"sma_60":8.97,"sma_120":8.09},{"date":"2025-06-20","open":7.43,"high":7.85,"low":7.41,"close":7.67,"volume":10741239,"rsi_14":33.45,"sma_20":7.78,"sma_60":8.97,"sma_120":8.09},{"date":"2025-06-23","open":7.65,"high":8.07,"low":7.52,"close":7.68,"volume":11008171,"rsi_14":43.67,"sma_20":7.73,"sma_60":8.96,"sma_120":8.1},{"date":"2025-06-24","open":7.47,"high":7.63,"low":7.12,"close":7.22,"volume":14763558,"rsi_14":40.98,"sma_20":7.65,"sma_60":8.94,"sma_120":8.1},{"date":"2025-06-25","open":7.22,"high":7.57,"low":7.2,"close":7.38,"volume":14134722,"rsi_14":45.14,"sma_20":7.59,"sma_60":8.93,"sma_120":8.1},{"date":"2025-06-26","open":7.26,"high":7.49,"low":7.2,"close":7.26,"volume":10737074,"rsi_14":43.94,"sma_20":7.52,"sma_60":8.89,"sma_120":8.1},{"date":"2025-06-27","open":7.27,"high":7.57,"low":7.15,"close":7.44,"volume":11992877,"rsi_14":56.54,"sma_20":7.48,"sma_60":8.84,"sma_120":8.11},{"date":"2025-06-30","open":7.35,"high":7.53,"low":7.25,"close":7.48,"volume":12681269,"rsi_14":56.72,"sma_20":7.42,"sma_60":8.81,"sma_120":8.11},{"date":"2025-07-01","open":7.48,"high":7.7,"low":6.95,"close":7.43,"volume":15529794,"rsi_14":62.79,"sma_20":7.39,"sma_60":8.76,"sma_120":8.12},{"date":"2025-07-02","open":7.48,"high":7.53,"low":6.85,"close":6.98,"volume":21096023,"rsi_14":47.26,"sma_20":7.36,"sma_60":8.67,"sma_120":8.12},{"date":"2025-07-03","open":6.94,"high":7.08,"low":6.83,"close":6.88,"volume":11580329,"rsi_14":45.53,"sma_20":7.32,"sma_60":8.58,"sma_120":8.12},{"date":"2025-07-07","open":6.96,"high":7.42,"low":6.91,"close":7.29,"volume":16195661,"rsi_14":49.24,"sma_20":7.31,"sma_60":8.46,"sma_120":8.12},{"date":"2025-07-08","open":7.22,"high":7.31,"low":6.83,"close":7.0,"volume":19888516,"rsi_14":43.21,"sma_20":7.3,"sma_60":8.39,"sma_120":8.12},{"date":"2025-07-09","open":6.84,"high":6.84,"low":6.22,"close":6.23,"volume":21229514,"rsi_14":27.27,"sma_20":7.25,"sma_60":8.29,"sma_120":8.1},{"date":"2025-07-10","open":6.17,"high":6.39,"low":6.06,"close":6.1,"volume":15439504,"rsi_14":27.52,"sma_20":7.21,"sma_60":8.21,"sma_120":8.09},{"date":"2025-07-11","open":6.26,"high":6.46,"low":6.22,"close":6.39,"volume":13982570,"rsi_14":31.5,"sma_20":7.18,"sma_60":8.14,"sma_120":8.08},{"date":"2025-07-14","open":6.44,"high":6.47,"low":6.07,"close":6.13,"volume":18299047,"rsi_14":29.11,"sma_20":7.13,"sma_60":8.08,"sma_120":8.07},{"date":"2025-07-15","open":6.05,"high":6.67,"low":6.04,"close":6.61,"volume":21013366,"rsi_14":41.82,"sma_20":7.09,"sma_60":8.01,"sma_120":8.06},{"date":"2025-07-16","open":6.49,"high":6.51,"low":6.17,"close":6.19,"volume":24849534,"rsi_14":35.09,"sma_20":7.03,"sma_60":7.94,"sma_120":8.06},{"date":"2025-07-17","open":6.17,"high":6.21,"low":5.99,"close":6.14,"volume":18090235,"rsi_14":35.71,"sma_20":6.95,"sma_60":7.87,"sma_120":8.05},{"date":"2025-07-18","open":6.04,"high":6.56,"low":5.94,"close":6.52,"volume":25550862,"rsi_14":38.83,"sma_20":6.9,"sma_60":7.82,"sma_120":8.05},{"date":"2025-07-21","open":6.43,"high":6.66,"low":6.24,"close":6.62,"volume":21263063,"rsi_14":39.71,"sma_20":6.85,"sma_60":7.78,"sma_120":8.05},{"date":"2025-07-22","open":6.65,"high":6.7,"low":6.39,"close":6.43,"volume":18843495,"rsi_14":38.43,"sma_20":6.79,"sma_60":7.74,"sma_120":8.05},{"date":"2025-07-23","open":6.24,"high":6.39,"low":5.98,"close":6.09,"volume":23838817,"rsi_14":39.43,"sma_20":6.73,"sma_60":7.7,"sma_120":8.05},{"date":"2025-07-24","open":6.08,"high":6.29,"low":6.04,"close":6.24,"volume":13657790,"rsi_14":42.49,"sma_20":6.67,"sma_60":7.66,"sma_120":8.05},{"date":"2025-07-25","open":6.22,"high":6.41,"low":6.17,"close":6.23,"volume":15201577,"rsi_14":36.27,"sma_20":6.62,"sma_60":7.63,"sma_120":8.05},{"date":"2025-07-28","open":6.18,"high":6.56,"low":6.12,"close":6.46,"volume":23613553,"rsi_14":42.89,"sma_20":6.57,"sma_60":7.61,"sma_120":8.04},{"date":"2025-07-29","open":6.43,"high":6.71,"low":6.4,"close":6.62,"volume":13447749,"rsi_14":56.11,"sma_20":6.53,"sma_60":7.58,"sma_120":8.04},{"date":"2025-07-30","open":6.35,"high":6.66,"low":6.17,"close":6.53,"volume":21977312,"rsi_14":56.83,"sma_20":6.48,"sma_60":7.56,"sma_120":8.05},{"date":"2025-07-31","open":6.55,"high":6.74,"low":6.26,"close":6.66,"volume":15989361,"rsi_14":54.52,"sma_20":6.47,"sma_60":7.54,"sma_120":8.05},{"date":"2025-08-01","open":6.83,"high":6.97,"low":6.58,"close":6.63,"volume":14750466,"rsi_14":59.06,"sma_20":6.46,"sma_60":7.49,"sma_120":8.05},{"date":"2025-08-04","open":6.59,"high":6.84,"low":6.38,"close":6.42,"volume":15631072,"rsi_14":46.18,"sma_20":6.41,"sma_60":7.44,"sma_120":8.04},{"date":"2025-08-05","open":6.48,"high":6.67,"low":6.28,"close":6.4,"volume":14861464,"rsi_14":55.02,"sma_20":6.38,"sma_60":7.39,"sma_120":8.03},{"date":"2025-08-06","open":6.52,"high":6.82,"low":6.51,"close":6.57,"volume":18078107,"rsi_14":59.73,"sma_20":6.4,"sma_60":7.34,"sma_120":8.03},{"date":"2025-08-07","open":6.65,"high":6.94,"low":6.63,"close":6.76,"volume":13219526,"rsi_14":55.94,"sma_20":6.43,"sma_60":7.31,"sma_120":8.03},{"date":"2025-08-08","open":6.74,"high":6.83,"low":6.61,"close":6.73,"volume":12766415,"rsi_14":52.82,"sma_20":6.45,"sma_60":7.27,"sma_120":8.03},{"date":"2025-08-11","open":6.83,"high":6.89,"low":6.62,"close":6.79,"volume":10877378,"rsi_14":59.89,"sma_20":6.48,"sma_60":7.22,"sma_120":8.03},{"date":"2025-08-12","open":6.74,"high":6.75,"low":6.36,"close":6.39,"volume":16298421,"rsi_14":57.98,"sma_20":6.47,"sma_60":7.17,"sma_120":8.02},{"date":"2025-08-13","open":6.26,"high":6.31,"low":5.76,"close":5.83,"volume":21749935,"rsi_14":41.05,"sma_20":6.45,"sma_60":7.12,"sma_120":8.02},{"date":"2025-08-14","open":5.99,"high":6.03,"low":5.75,"close":5.82,"volume":14081480,"rsi_14":41.05,"sma_20":6.44,"sma_60":7.08,"sma_120":8.01},{"date":"2025-08-15","open":5.74,"high":5.83,"low":5.59,"close":5.6,"volume":14713620,"rsi_14":31.14,"sma_20":6.39,"sma_60":7.04,"sma_120":8.0},{"date":"2025-08-18","open":5.62,"high":5.71,"low":5.48,"close":5.7,"volume":14365244,"rsi_14":29.28,"sma_20":6.34,"sma_60":6.99,"sma_120":7.98},{"date":"2025-08-19","open":5.81,"high":6.0,"low":5.78,"close":5.96,"volume":13811683,"rsi_14":38.08,"sma_20":6.32,"sma_60":6.95,"sma_120":7.97},{"date":"2025-08-20","open":6.0,"high":6.09,"low":5.85,"close":5.89,"volume":14974300,"rsi_14":33.48,"sma_20":6.31,"sma_60":6.9,"sma_120":7.95},{"date":"2025-08-21","open":5.96,"high":6.08,"low":5.72,"close":5.74,"volume":17305517,"rsi_14":31.84,"sma_20":6.29,"sma_60":6.85,"sma_120":7.94},{"date":"2025-08-22","open":5.66,"high":5.75,"low":5.36,"close":5.56,"volume":16982958,"rsi_14":32.23,"sma_20":6.25,"sma_60":6.8,"sma_120":7.92},{"date":"2025-08-25","open":5.57,"high":5.99,"low":5.51,"close":5.95,"volume":14844400,"rsi_14":41.94,"sma_20":6.23,"sma_60":6.76,"sma_120":7.9},{"date":"2025-08-26","open":5.91,"high":5.96,"low":5.72,"close":5.73,"volume":10021601,"rsi_14":35.21,"sma_20":6.18,"sma_60":6.71,"sma_120":7.88},{"date":"2025-08-27","open":5.79,"high":5.79,"low":5.62,"close":5.66,"volume":12010735,"rsi_14":29.78,"sma_20":6.14,"sma_60":6.67,"sma_120":7.87},{"date":"2025-08-28","open":5.63,"high":5.71,"low":5.5,"close":5.67,"volume":9517316,"rsi_14":30.37,"sma_20":6.09,"sma_60":6.64,"sma_120":7.85},{"date":"2025-08-29","open":5.67,"high":5.86,"low":5.6,"close":5.75,"volume":9488018,"rsi_14":30.88,"sma_20":6.05,"sma_60":6.61,"sma_120":7.83},{"date":"2025-09-02","open":5.51,"high":5.55,"low":5.08,"close":5.17,"volume":28980409,"rsi_14":28.97,"sma_20":5.98,"sma_60":6.57,"sma_120":7.8},{"date":"2025-09-03","open":5.17,"high":5.23,"low":4.85,"close":5.06,"volume":16658427,"rsi_14":34.29,"sma_20":5.92,"sma_60":6.53,"sma_120":7.78},{"date":"2025-09-04","open":5.04,"high":5.25,"low":5.0,"close":5.08,"volume":18082034,"rsi_14":34.96,"sma_20":5.84,"sma_60":6.5,"sma_120":7.76},{"date":"2025-09-05","open":5.03,"high":5.05,"low":4.74,"close":4.77,"volume":28607048,"rsi_14":33.73,"sma_20":5.74,"sma_60":6.46,"sma_120":7.73},{"date":"2025-09-08","open":4.84,"high":5.02,"low":4.83,"close":4.93,"volume":16717146,"rsi_14":35.25,"sma_20":5.65,"sma_60":6.43,"sma_120":7.71},{"date":"2025-09-09","open":4.91,"high":5.04,"low":4.83,"close":4.83,"volume":13050124,"rsi_14":26.94,"sma_20":5.55,"sma_60":6.39,"sma_120":7.68},{"date":"2025-09-10","open":4.82,"high":5.07,"low":4.8,"close":5.01,"volume":14266008,"rsi_14":32.81,"sma_20":5.49,"sma_60":6.35,"sma_120":7.66},{"date":"2025-09-11","open":4.96,"high":5.03,"low":4.71,"close":4.72,"volume":15983967,"rsi_14":31.11,"sma_20":5.43,"sma_60":6.31,"sma_120":7.63},{"date":"2025-09-12","open":4.73,"high":4.96,"low":4.73,"close":4.95,"volume":15604501,"rsi_14":38.91,"sma_20":5.39,"sma_60":6.26,"sma_120":7.61},{"date":"2025-09-15","open":4.94,"high":5.19,"low":4.92,"close":5.08,"volume":12508543,"rsi_14":32.53,"sma_20":5.36,"sma_60":6.22,"sma_120":7.59},{"date":"2025-09-16","open":5.04,"high":5.1,"low":4.95,"close":5.02,"volume":12007899,"rsi_14":34.76,"sma_20":5.33,"sma_60":6.17,"sma_120":7.57},{"date":"2025-09-17","open":4.93,"high":5.07,"low":4.69,"close":5.02,"volume":20835711,"rsi_14":35.84,"sma_20":5.28,"sma_60":6.13,"sma_120":7.54},{"date":"2025-09-18","open":4.84,"high":4.88,"low":4.55,"close":4.56,"volume":15810924,"rsi_14":29.52,"sma_20":5.21,"sma_60":6.08,"sma_120":7.51},{"date":"2025-09-19","open":4.52,"high":4.75,"low":4.52,"close":4.71,"volume":15202072,"rsi_14":31.29,"sma_20":5.16,"sma_60":6.04,"sma_120":7.48},{"date":"2025-09-22","open":4.64,"high":4.75,"low":4.41,"close":4.45,"volume":21004064,"rsi_14":35.37,"sma_20":5.11,"sma_60":5.99,"sma_120":7.44},{"date":"2025-09-23","open":4.45,"high":4.52,"low":4.37,"close":4.5,"volume":15301019,"rsi_14":38.33,"sma_20":5.03,"sma_60":5.94,"sma_120":7.39},{"date":"2025-09-24","open":4.42,"high":4.48,"low":4.32,"close":4.42,"volume":16837470,"rsi_14":36.59,"sma_20":4.97,"sma_60":5.89,"sma_120":7.35},{"date":"2025-09-25","open":4.49,"high":4.65,"low":4.47,"close":4.62,"volume":14933991,"rsi_14":46.81,"sma_20":4.92,"sma_60":5.85,"sma_120":7.3},{"date":"2025-09-26","open":4.56,"high":4.64,"low":4.33,"close":4.34,"volume":18647733,"rsi_14":38.06,"sma_20":4.85,"sma_60":5.8,"sma_120":7.24},{"date":"2025-09-29","open":41.79,"high":42.32,"low":40.38,"close":40.51,"volume":1516067,"rsi_14":96.38,"sma_20":6.64,"sma_60":6.38,"sma_120":7.48},{"date":"2025-09-30","open":40.53,"high":41.11,"low":39.14,"close":39.5,"volume":1645685,"rsi_14":93.88,"sma_20":8.4,"sma_60":6.93,"sma_120":7.7},{"date":"2025-10-01","open":39.44,"high":39.54,"low":37.23,"close":38.19,"volume":2409219,"rsi_14":91.5,"sma_20":10.1,"sma_60":7.47,"sma_120":7.93},{"date":"2025-10-02","open":37.7,"high":38.57,"low":36.8,"close":36.82,"volume":1414333,"rsi_14":88.45,"sma_20":11.73,"sma_60":7.99,"sma_120":8.14},{"date":"2025-10-03","open":36.22,"high":36.66,"low":35.2,"close":35.8,"volume":1472884,"rsi_14":86.3,"sma_20":13.33,"sma_60":8.5,"sma_120":8.35},{"date":"2025-10-06","open":35.18,"high":35.91,"low":34.83,"close":35.69,"volume":1249933,"rsi_14":86.18,"sma_20":14.91,"sma_60":9.0,"sma_120":8.57},{"date":"2025-10-07","open":35.42,"high":36.86,"low":35.34,"close":35.7,"volume":1313890,"rsi_14":86.18,"sma_20":16.49,"sma_60":9.51,"sma_120":8.79},{"date":"2025-10-08","open":35.11,"high":35.65,"low":32.78,"close":33.89,"volume":1765000,"rsi_14":83.52,"sma_20":17.98,"sma_60":9.98,"sma_120":8.99},{"date":"2025-10-09","open":33.42,"high":33.51,"low":32.17,"close":32.85,"volume":1494301,"rsi_14":81.52,"sma_20":19.42,"sma_60":10.44,"sma_120":9.19},{"date":"2025-10-10","open":32.49,"high":35.12,"low":32.4,"close":34.31,"volume":2655999,"rsi_14":82.56,"sma_20":20.93,"sma_60":10.92,"sma_120":9.39},{"date":"2025-10-13","open":34.08,"high":34.85,"low":33.46,"close":34.03,"volume":1469541,"rsi_14":82.03,"sma_20":22.42,"sma_60":11.39,"sma_120":9.6},{"date":"2025-10-14","open":35.1,"high":35.86,"low":33.36,"close":34.2,"volume":1582328,"rsi_14":82.24,"sma_20":23.92,"sma_60":11.86,"sma_120":9.82},{"date":"2025-10-15","open":33.69,"high":33.87,"low":30.82,"close":31.05,"volume":3076931,"rsi_14":76.91,"sma_20":25.26,"sma_60":12.29,"sma_120":10.01},{"date":"2025-10-16","open":29.94,"high":32.23,"low":28.85,"close":31.43,"volume":4274130,"rsi_14":77.51,"sma_20":26.64,"sma_60":12.72,"sma_120":10.21},{"date":"2025-10-17","open":31.89,"high":32.72,"low":30.69,"close":31.59,"volume":1722030,"rsi_14":16.45,"sma_20":28.02,"sma_60":13.16,"sma_120":10.41},{"date":"2025-10-20","open":30.62,"high":31.12,"low":29.2,"close":29.56,"volume":1702394,"rsi_14":15.29,"sma_20":29.31,"sma_60":13.56,"sma_120":10.59},{"date":"2025-10-21","open":29.58,"high":30.41,"low":29.23,"close":30.02,"volume":1410443,"rsi_14":19.67,"sma_20":30.62,"sma_60":13.96,"sma_120":10.78},{"date":"2025-10-22","open":30.36,"high":32.5,"low":30.07,"close":31.89,"volume":2065186,"rsi_14":32.33,"sma_20":32.04,"sma_60":14.4,"sma_120":10.99},{"date":"2025-10-23","open":31.79,"high":32.62,"low":31.38,"close":31.71,"volume":1188818,"rsi_14":34.4,"sma_20":33.43,"sma_60":14.83,"sma_120":11.2},{"date":"2025-10-24","open":30.64,"high":31.27,"low":30.51,"close":30.99,"volume":820953,"rsi_14":32.88,"sma_20":34.8,"sma_60":15.25,"sma_120":11.39},{"date":"2025-10-27","open":29.6,"high":29.69,"low":28.04,"close":28.22,"volume":2077432,"rsi_14":27.31,"sma_20":34.17,"sma_60":15.62,"sma_120":11.55},{"date":"2025-10-28","open":28.36,"high":28.83,"low":27.62,"close":27.94,"volume":1726031,"rsi_14":30.11,"sma_20":33.58,"sma_60":15.99,"sma_120":11.71},{"date":"2025-10-29","open":28.03,"high":29.26,"low":27.51,"close":28.65,"volume":2309589,"rsi_14":35.63,"sma_20":33.09,"sma_60":16.37,"sma_120":11.88},{"date":"2025-10-30","open":28.97,"high":29.3,"low":27.01,"close":27.97,"volume":2764121,"rsi_14":27.07,"sma_20":32.64,"sma_60":16.74,"sma_120":12.04},{"date":"2025-10-31","open":28.08,"high":28.81,"low":27.21,"close":27.42,"volume":1919334,"rsi_14":26.56,"sma_20":32.21,"sma_60":17.09,"sma_120":12.2},{"date":"2025-11-03","open":28.52,"high":30.95,"low":28.0,"close":29.53,"volume":2908403,"rsi_14":35.43,"sma_20":31.89,"sma_60":17.48,"sma_120":12.38},{"date":"2025-11-04","open":30.74,"high":31.05,"low":29.29,"close":30.99,"volume":2564459,"rsi_14":49.8,"sma_20":31.65,"sma_60":17.9,"sma_120":12.56},{"date":"2025-11-05","open":31.31,"high":31.65,"low":29.49,"close":30.05,"volume":2111058,"rsi_14":45.37,"sma_20":31.45,"sma_60":18.31,"sma_120":12.74},{"date":"2025-11-06","open":29.72,"high":30.48,"low":29.35,"close":29.94,"volume":2293097,"rsi_14":44.47,"sma_20":31.31,"sma_60":18.72,"sma_120":12.92},{"date":"2025-11-07","open":30.73,"high":32.46,"low":30.26,"close":30.32,"volume":3998870,"rsi_14":52.85,"sma_20":31.1,"sma_60":19.14,"sma_120":13.11},{"date":"2025-11-10","open":29.25,"high":30.01,"low":28.6,"close":29.33,"volume":3093906,"rsi_14":47.47,"sma_20":30.86,"sma_60":19.55,"sma_120":13.29},{"date":"2025-11-11","open":29.45,"high":29.82,"low":26.18,"close":26.24,"volume":2899670,"rsi_14":31.09,"sma_20":30.45,"sma_60":19.9,"sma_120":13.44},{"date":"2025-11-12","open":26.78,"high":26.78,"low":25.59,"close":26.18,"volume":2052820,"rsi_14":31.33,"sma_20":30.2,"sma_60":20.25,"sma_120":13.6},{"date":"2025-11-13","open":26.69,"high":27.73,"low":26.03,"close":27.56,"volume":2696170,"rsi_14":38.91,"sma_20":30.01,"sma_60":20.62,"sma_120":13.76},{"date":"2025-11-14","open":28.26,"high":28.26,"low":25.22,"close":26.17,"volume":3285967,"rsi_14":42.72,"sma_20":29.73,"sma_60":20.97,"sma_120":13.91},{"date":"2025-11-17","open":26.68,"high":26.96,"low":24.82,"close":25.75,"volume":2647313,"rsi_14":42.28,"sma_20":29.53,"sma_60":21.32,"sma_120":14.06},{"date":"2025-11-18","open":26.34,"high":26.76,"low":25.01,"close":25.48,"volume":1807998,"rsi_14":38.53,"sma_20":29.3,"sma_60":21.65,"sma_120":14.21},{"date":"2025-11-19","open":25.69,"high":26.61,"low":25.27,"close":25.88,"volume":2091911,"rsi_14":42.27,"sma_20":28.99,"sma_60":22.0,"sma_120":14.35},{"date":"2025-11-20","open":24.71,"high":26.46,"low":23.66,"close":26.36,"volume":3652858,"rsi_14":46.04,"sma_20":28.72,"sma_60":22.35,"sma_120":14.51},{"date":"2025-11-21","open":26.59,"high":26.59,"low":23.79,"close":24.46,"volume":3498349,"rsi_14":30.83,"sma_20":28.38,"sma_60":22.68,"sma_120":14.66},{"date":"2025-11-24","open":24.21,"high":24.24,"low":22.52,"close":22.72,"volume":3444452,"rsi_14":19.42,"sma_20":28.1,"sma_60":22.97,"sma_120":14.79},{"date":"2025-11-25","open":22.46,"high":22.66,"low":21.63,"close":21.64,"volume":2201092,"rsi_14":19.23,"sma_20":27.78,"sma_60":23.25,"sma_120":14.91},{"date":"2025-11-26","open":21.61,"high":21.87,"low":20.54,"close":20.87,"volume":3411422,"rsi_14":18.34,"sma_20":27.38,"sma_60":23.52,"sma_120":15.03},{"date":"2025-11-28","open":20.71,"high":21.05,"low":20.67,"close":20.77,"volume":1798160,"rsi_14":16.05,"sma_20":27.01,"sma_60":23.79,"sma_120":15.15},{"date":"2025-12-01","open":21.37,"high":22.45,"low":21.37,"close":22.37,"volume":3239704,"rsi_14":26.25,"sma_20":26.76,"sma_60":24.1,"sma_120":15.28},{"date":"2025-12-02","open":22.46,"high":23.62,"low":22.18,"close":23.2,"volume":5505488,"rsi_14":37.72,"sma_20":26.43,"sma_60":24.41,"sma_120":15.42},{"date":"2025-12-03","open":22.93,"high":22.98,"low":21.17,"close":21.23,"volume":3140383,"rsi_14":32.7,"sma_20":25.93,"sma_60":24.69,"sma_120":15.54},{"date":"2025-12-04","open":21.44,"high":21.78,"low":20.31,"close":20.49,"volume":4044905,"rsi_14":24.14,"sma_20":25.44,"sma_60":24.96,"sma_120":15.65},{"date":"2025-12-05","open":20.28,"high":20.79,"low":20.05,"close":20.45,"volume":2156677,"rsi_14":26.8,"sma_20":24.96,"sma_60":25.23,"sma_120":15.77},{"date":"2025-12-08","open":19.62,"high":20.43,"low":19.23,"close":20.31,"volume":3234884,"rsi_14":27.41,"sma_20":24.44,"sma_60":25.49,"sma_120":15.88},{"date":"2025-12-09","open":20.63,"high":21.58,"low":20.15,"close":21.54,"volume":3007555,"rsi_14":34.83,"sma_20":24.04,"sma_60":25.77,"sma_120":16.0},{"date":"2025-12-10","open":21.49,"high":21.85,"low":20.78,"close":21.08,"volume":2697469,"rsi_14":31.61,"sma_20":23.78,"sma_60":26.05,"sma_120":16.11},{"date":"2025-12-11","open":21.13,"high":21.19,"low":20.22,"close":20.63,"volume":1767809,"rsi_14":28.01,"sma_20":23.49,"sma_60":26.32,"sma_120":16.22},{"date":"2025-12-12","open":20.57,"high":21.19,"low":20.34,"close":20.56,"volume":2286478,"rsi_14":32.61,"sma_20":23.14,"sma_60":26.59,"sma_120":16.34},{"date":"2025-12-15","open":20.39,"high":21.04,"low":19.89,"close":20.72,"volume":2196523,"rsi_14":39.59,"sma_20":22.86,"sma_60":26.87,"sma_120":16.45},{"date":"2025-12-16","open":21.05,"high":21.68,"low":20.77,"close":21.14,"volume":2515632,"rsi_14":47.23,"sma_20":22.62,"sma_60":27.16,"sma_120":16.57},{"date":"2025-12-17","open":21.14,"high":21.8,"low":20.67,"close":21.74,"volume":3055713,"rsi_14":54.94,"sma_20":22.43,"sma_60":27.45,"sma_120":16.7},{"date":"2025-12-18","open":21.56,"high":22.46,"low":21.13,"close":22.21,"volume":2722190,"rsi_14":57.83,"sma_20":22.24,"sma_60":27.76,"sma_120":16.83},{"date":"2025-12-19","open":21.77,"high":21.79,"low":20.03,"close":20.33,"volume":3454016,"rsi_14":39.26,"sma_20":21.93,"sma_60":28.03,"sma_120":16.94},{"date":"2025-12-22","open":20.23,"high":20.38,"low":18.64,"close":18.94,"volume":3324129,"rsi_14":28.75,"sma_20":21.65,"sma_60":28.28,"sma_120":17.04},{"date":"2025-12-23","open":19.09,"high":19.49,"low":18.7,"close":19.39,"volume":1725837,"rsi_14":37.5,"sma_20":21.47,"sma_60":27.91,"sma_120":17.15},{"date":"2025-12-24","open":19.23,"high":19.31,"low":18.69,"close":18.78,"volume":1058040,"rsi_14":38.18,"sma_20":21.31,"sma_60":27.56,"sma_120":17.24},{"date":"2025-12-26","open":18.88,"high":19.71,"low":18.88,"close":19.33,"volume":1542600,"rsi_14":42.19,"sma_20":21.22,"sma_60":27.23,"sma_120":17.35},{"date":"2025-12-29","open":19.75,"high":20.23,"low":19.61,"close":20.1,"volume":2019643,"rsi_14":47.62,"sma_20":21.17,"sma_60":26.94,"sma_120":17.47},{"date":"2025-12-30","open":20.19,"high":21.1,"low":20.13,"close":20.93,"volume":2305418,"rsi_14":45.19,"sma_20":21.09,"sma_60":26.68,"sma_120":17.59},{"date":"2025-12-31","open":21.03,"high":21.33,"low":20.38,"close":20.81,"volume":1281521,"rsi_14":47.01,"sma_20":20.95,"sma_60":26.43,"sma_120":17.71},{"date":"2026-01-02","open":20.54,"high":21.72,"low":20.54,"close":21.04,"volume":2647816,"rsi_14":51.0,"sma_20":20.93,"sma_60":26.17,"sma_120":17.84},{"date":"2026-01-05","open":21.16,"high":22.75,"low":20.98,"close":21.77,"volume":2500121,"rsi_14":55.36,"sma_20":20.98,"sma_60":25.96,"sma_120":17.97},{"date":"2026-01-06","open":21.93,"high":21.95,"low":20.67,"close":20.74,"volume":3643815,"rsi_14":48.9,"sma_20":20.99,"sma_60":25.75,"sma_120":18.09},{"date":"2026-01-07","open":20.38,"high":20.38,"low":17.22,"close":18.58,"volume":5917673,"rsi_14":37.89,"sma_20":20.89,"sma_60":25.48,"sma_120":18.2},{"date":"2026-01-08","open":19.15,"high":20.32,"low":18.97,"close":19.71,"volume":2869973,"rsi_14":40.62,"sma_20":20.78,"sma_60":25.23,"sma_120":18.31},{"date":"2026-01-09","open":19.09,"high":19.54,"low":18.66,"close":19.41,"volume":2219043,"rsi_14":37.23,"sma_20":20.69,"sma_60":24.97,"sma_120":18.42},{"date":"2026-01-12","open":19.45,"high":20.77,"low":19.45,"close":19.64,"volume":2399864,"rsi_14":45.51,"sma_20":20.62,"sma_60":24.77,"sma_120":18.53},{"date":"2026-01-13","open":19.86,"high":20.58,"low":19.5,"close":19.72,"volume":2458159,"rsi_14":53.13,"sma_20":20.57,"sma_60":24.57,"sma_120":18.65},{"date":"2026-01-14","open":19.69,"high":19.89,"low":18.27,"close":18.29,"volume":2675363,"rsi_14":44.63,"sma_20":20.43,"sma_60":24.34,"sma_120":18.75},{"date":"2026-01-15","open":18.32,"high":19.44,"low":18.16,"close":19.37,"volume":2345197,"rsi_14":52.73,"sma_20":20.33,"sma_60":24.16,"sma_120":18.86},{"date":"2026-01-16","open":19.15,"high":19.73,"low":18.78,"close":19.46,"volume":1677525,"rsi_14":50.68,"sma_20":20.2,"sma_60":23.98,"sma_120":18.97},{"date":"2026-01-20","open":20.26,"high":20.86,"low":18.91,"close":18.94,"volume":2383826,"rsi_14":44.21,"sma_20":20.02,"sma_60":23.75,"sma_120":19.07},{"date":"2026-01-21","open":18.94,"high":19.18,"low":17.63,"close":17.69,"volume":2620139,"rsi_14":34.44,"sma_20":19.88,"sma_60":23.51,"sma_120":19.17},{"date":"2026-01-22","open":17.51,"high":17.66,"low":16.06,"close":16.27,"volume":4571287,"rsi_14":30.63,"sma_20":19.73,"sma_60":23.26,"sma_120":19.25},{"date":"2026-01-23","open":16.51,"high":17.66,"low":16.25,"close":17.56,"volume":3395600,"rsi_14":36.38,"sma_20":19.64,"sma_60":23.07,"sma_120":19.34},{"date":"2026-01-26","open":17.98,"high":18.45,"low":17.42,"close":17.67,"volume":1674500,"rsi_14":33.12,"sma_20":19.58,"sma_60":22.89,"sma_120":19.44},{"date":"2026-01-27","open":17.62,"high":17.81,"low":16.82,"close":17.39,"volume":1658000,"rsi_14":35.3,"sma_20":19.49,"sma_60":22.7,"sma_120":19.53},{"date":"2026-01-28","open":17.31,"high":18.52,"low":17.31,"close":18.46,"volume":2393800,"rsi_14":49.42,"sma_20":19.4,"sma_60":22.53,"sma_120":19.63},{"date":"2026-01-29","open":18.44,"high":18.7,"low":17.85,"close":18.11,"volume":2935000,"rsi_14":41.58,"sma_20":19.26,"sma_60":22.37,"sma_120":19.73},{"date":"2026-01-30","open":18.42,"high":19.4,"low":17.94,"close":18.97,"volume":3057000,"rsi_14":47.84,"sma_20":19.17,"sma_60":22.18,"sma_120":19.83},{"date":"2026-02-02","open":19.33,"high":19.33,"low":17.73,"close":17.81,"volume":2715200,"rsi_14":41.67,"sma_20":19.0,"sma_60":21.96,"sma_120":19.93},{"date":"2026-02-03","open":17.83,"high":18.39,"low":16.84,"close":17.69,"volume":3770300,"rsi_14":40.77,"sma_20":18.8,"sma_60":21.74,"sma_120":20.02},{"date":"2026-02-04","open":17.5,"high":19.45,"low":17.42,"close":18.68,"volume":2894100,"rsi_14":51.87,"sma_20":18.69,"sma_60":21.55,"sma_120":20.13},{"date":"2026-02-05","open":19.07,"high":20.93,"low":18.09,"close":20.75,"volume":3653500,"rsi_14":55.97,"sma_20":18.8,"sma_60":21.38,"sma_120":20.26},{"date":"2026-02-06","open":19.48,"high":19.69,"low":18.11,"close":18.31,"volume":3139000,"rsi_14":45.85,"sma_20":18.73,"sma_60":21.19,"sma_120":20.37},{"date":"2026-02-09","open":18.35,"high":19.02,"low":17.95,"close":18.07,"volume":1642200,"rsi_14":46.81,"sma_20":18.67,"sma_60":21.04,"sma_120":20.47},{"date":"2026-02-10","open":18.09,"high":18.48,"low":17.68,"close":18.38,"volume":1360431,"rsi_14":40.04,"sma_20":19.68,"sma_60":23.08,"sma_120":19.35},{"date":"2026-02-11","open":18.49,"high":19.99,"low":18.18,"close":18.68,"volume":2786857,"rsi_14":38.24,"sma_20":19.67,"sma_60":22.92,"sma_120":19.45},{"date":"2026-02-12","open":18.42,"high":19.78,"low":18.23,"close":19.37,"volume":2400657,"rsi_14":44.64,"sma_20":19.68,"sma_60":22.76,"sma_120":19.56},{"date":"2026-02-13","open":19.16,"high":19.67,"low":18.01,"close":19.52,"volume":3806418,"rsi_14":54.39,"sma_20":19.65,"sma_60":22.61,"sma_120":19.67},{"date":"2026-02-17","open":19.68,"high":19.89,"low":18.33,"close":18.7,"volume":2745225,"rsi_14":55.58,"sma_20":18.57,"sma_60":20.4,"sma_120":21.03},{"date":"2026-02-18","open":18.86,"high":19.01,"low":17.92,"close":18.26,"volume":1523200,"rsi_14":49.1,"sma_20":18.54,"sma_60":20.27,"sma_120":21.13},{"date":"2026-02-19","open":18.61,"high":19.21,"low":17.77,"close":17.79,"volume":2258000,"rsi_14":48.53,"sma_20":18.54,"sma_60":20.12,"sma_120":21.24},{"date":"2026-02-20","open":18.46,"high":19.39,"low":18.28,"close":18.6,"volume":3049868,"rsi_14":48.3,"sma_20":18.66,"sma_60":20.01,"sma_120":21.35},{"date":"2026-02-23","open":18.34,"high":18.43,"low":17.07,"close":17.66,"volume":2965900,"rsi_14":49.27,"sma_20":18.66,"sma_60":19.92,"sma_120":21.45},{"date":"2026-02-24","open":17.46,"high":17.58,"low":16.58,"close":16.77,"volume":3045025,"rsi_14":37.81,"sma_20":19.2,"sma_60":22.02,"sma_120":19.96},{"date":"2026-02-25","open":16.5,"high":17.09,"low":15.9,"close":17.01,"volume":2482556,"rsi_14":42.69,"sma_20":18.6,"sma_60":19.77,"sma_120":21.65},{"date":"2026-02-26","open":17.27,"high":18.34,"low":17.15,"close":17.29,"volume":4012068,"rsi_14":45.64,"sma_20":18.8,"sma_60":21.58,"sma_120":20.15},{"date":"2026-02-27","open":18.07,"high":18.12,"low":17.42,"close":17.47,"volume":2711451,"rsi_14":40.74,"sma_20":18.74,"sma_60":21.36,"sma_120":20.25},{"date":"2026-03-02","open":18.57,"high":18.9,"low":17.6,"close":17.86,"volume":2799006,"rsi_14":47.93,"sma_20":18.45,"sma_60":19.52,"sma_120":21.97},{"date":"2026-03-03","open":19.04,"high":19.75,"low":18.35,"close":19.13,"volume":5544807,"rsi_14":55.01,"sma_20":18.52,"sma_60":19.48,"sma_120":22.09},{"date":"2026-03-04","open":18.62,"high":19.22,"low":17.48,"close":17.8,"volume":3668585,"rsi_14":50.53,"sma_20":18.54,"sma_60":20.88,"sma_120":20.57},{"date":"2026-03-05","open":18.42,"high":19.35,"low":18.17,"close":18.82,"volume":3291584,"rsi_14":61.78,"sma_20":18.49,"sma_60":20.73,"sma_120":20.68},{"date":"2026-03-06","open":19.65,"high":20.26,"low":18.8,"close":18.81,"volume":4154407,"rsi_14":52.75,"sma_20":18.52,"sma_60":20.6,"sma_120":20.79},{"date":"2026-03-09","open":19.01,"high":19.03,"low":17.28,"close":17.46,"volume":3972693,"rsi_14":43.53,"sma_20":18.39,"sma_60":19.3,"sma_120":22.54},{"date":"2026-03-10","open":17.25,"high":17.6,"low":16.62,"close":17.29,"volume":3841615,"rsi_14":44.78,"sma_20":18.35,"sma_60":19.23,"sma_120":22.64},{"date":"2026-03-11","open":17.62,"high":18.14,"low":17.23,"close":17.74,"volume":2727104,"rsi_14":40.49,"sma_20":18.24,"sma_60":20.17,"sma_120":21.08},{"date":"2026-03-12","open":18.38,"high":19.63,"low":18.19,"close":19.29,"volume":4339950,"rsi_14":53.45,"sma_20":18.35,"sma_60":19.15,"sma_120":22.87},{"date":"2026-03-13","open":18.82,"high":20.12,"low":18.26,"close":19.74,"volume":4382078,"rsi_14":55.41,"sma_20":18.5,"sma_60":19.96,"sma_120":21.32},{"date":"2026-03-16","open":19.09,"high":19.09,"low":18.42,"close":18.75,"volume":2829430,"rsi_14":60.36,"sma_20":18.52,"sma_60":19.89,"sma_120":21.43},{"date":"2026-03-17","open":18.67,"high":18.85,"low":18.15,"close":18.61,"volume":2439794,"rsi_14":57.92,"sma_20":18.52,"sma_60":19.84,"sma_120":21.54},{"date":"2026-03-18","open":18.97,"high":20.0,"low":18.97,"close":19.97,"volume":4881363,"rsi_14":62.38,"sma_20":18.55,"sma_60":19.82,"sma_120":21.67},{"date":"2026-03-19","open":20.42,"high":20.67,"low":18.88,"close":19.42,"volume":5013903,"rsi_14":58.69,"sma_20":18.54,"sma_60":19.79,"sma_120":21.79},{"date":"2026-03-20","open":19.62,"high":20.74,"low":18.84,"close":20.38,"volume":5210900,"rsi_14":61.05,"sma_20":18.63,"sma_60":19.75,"sma_120":21.92},{"date":"2026-03-23","open":19.41,"high":20.05,"low":18.86,"close":19.65,"volume":6393473,"rsi_14":52.41,"sma_20":18.68,"sma_60":19.69,"sma_120":22.05},{"date":"2026-03-24","open":20.12,"high":21.37,"low":20.12,"close":20.71,"volume":4511667,"rsi_14":63.16,"sma_20":18.88,"sma_60":19.67,"sma_120":22.18},{"date":"2026-03-25","open":20.04,"high":20.04,"low":17.91,"close":18.47,"volume":9325923,"rsi_14":48.18,"sma_20":18.95,"sma_60":19.63,"sma_120":22.3},{"date":"2026-03-26","open":18.95,"high":19.11,"low":17.7,"close":18.46,"volume":6063138,"rsi_14":48.18,"sma_20":19.0,"sma_60":19.59,"sma_120":22.41},{"date":"2026-03-27","open":18.77,"high":20.45,"low":18.58,"close":20.42,"volume":6378246,"rsi_14":61.52,"sma_20":19.14,"sma_60":19.59,"sma_120":22.54},{"date":"2026-03-30","open":20.09,"high":21.09,"low":19.9,"close":20.85,"volume":5927686,"rsi_14":63.59,"sma_20":19.29,"sma_60":19.57,"sma_120":22.67},{"date":"2026-03-31","open":18.73,"high":18.73,"low":16.07,"close":16.17,"volume":12633385,"rsi_14":45.24,"sma_20":19.14,"sma_60":19.48,"sma_120":22.77},{"date":"2026-04-01","open":15.82,"high":16.05,"low":14.73,"close":15.84,"volume":11138155,"rsi_14":38.77,"sma_20":19.04,"sma_60":19.4,"sma_120":22.86},{"date":"2026-04-02","open":16.81,"high":16.97,"low":15.35,"close":15.68,"volume":10590399,"rsi_14":36.72,"sma_20":18.88,"sma_60":19.31,"sma_120":22.95},{"date":"2026-04-06","open":15.68,"high":15.83,"low":15.14,"close":15.76,"volume":5820619,"rsi_14":39.58,"sma_20":18.72,"sma_60":19.22,"sma_120":23.05},{"date":"2026-04-07","open":15.99,"high":16.68,"low":15.63,"close":15.75,"volume":7532672,"rsi_14":39.9,"sma_20":18.63,"sma_60":19.13,"sma_120":23.14},{"date":"2026-04-08","open":14.42,"high":15.42,"low":14.14,"close":15.15,"volume":5886257,"rsi_14":32.12,"sma_20":18.52,"sma_60":19.01,"sma_120":23.23},{"date":"2026-04-09","open":15.43,"high":15.5,"low":14.61,"close":14.7,"volume":7206419,"rsi_14":32.43,"sma_20":18.36,"sma_60":18.88,"sma_120":23.32},{"date":"2026-04-10","open":14.65,"high":15.74,"low":14.62,"close":15.48,"volume":2982412,"rsi_14":31.64,"sma_20":18.17,"sma_60":18.79,"sma_120":23.41},{"date":"2026-04-13","open":15.23,"high":15.3,"low":14.04,"close":14.6,"volume":6428492,"rsi_14":31.12,"sma_20":17.9,"sma_60":18.71,"sma_120":23.5},{"date":"2026-04-14","open":14.25,"high":14.25,"low":13.15,"close":13.36,"volume":12619367,"rsi_14":23.5,"sma_20":17.63,"sma_60":18.61,"sma_120":23.26},{"date":"2026-04-15","open":13.28,"high":13.74,"low":12.87,"close":13.19,"volume":6713829,"rsi_14":27.59,"sma_20":17.35,"sma_60":18.51,"sma_120":23.04},{"date":"2026-04-16","open":13.25,"high":13.67,"low":13.12,"close":13.47,"volume":3829717,"rsi_14":29.36,"sma_20":17.02,"sma_60":18.41,"sma_120":22.82},{"date":"2026-04-17","open":12.83,"high":12.95,"low":12.37,"close":12.53,"volume":8527765,"rsi_14":14.21,"sma_20":16.67,"sma_60":18.29,"sma_120":22.61},{"date":"2026-04-20","open":12.72,"high":12.98,"low":12.53,"close":12.76,"volume":7752846,"rsi_14":12.69,"sma_20":16.28,"sma_60":18.15,"sma_120":22.42},{"date":"2026-04-21","open":12.69,"high":13.32,"low":12.64,"close":13.14,"volume":6297225,"rsi_14":26.75,"sma_20":15.95,"sma_60":18.02,"sma_120":22.22},{"date":"2026-04-22","open":12.71,"high":13.13,"low":12.52,"close":12.88,"volume":3303686,"rsi_14":27.08,"sma_20":15.55,"sma_60":17.88,"sma_120":22.02},{"date":"2026-04-23","open":12.95,"high":13.93,"low":12.67,"close":13.68,"volume":8134492,"rsi_14":36.03,"sma_20":15.31,"sma_60":17.74,"sma_120":21.85},{"date":"2026-04-24","open":13.65,"high":14.47,"low":13.61,"close":14.07,"volume":3743426,"rsi_14":38.61,"sma_20":15.09,"sma_60":17.63,"sma_120":21.69},{"date":"2026-04-27","open":14.08,"high":14.28,"low":13.26,"close":14.14,"volume":2866667,"rsi_14":39.31,"sma_20":14.77,"sma_60":17.55,"sma_120":21.51},{"date":"2026-04-28","open":14.25,"high":14.79,"low":13.71,"close":14.78,"volume":4592176,"rsi_14":47.42,"sma_20":14.47,"sma_60":17.47,"sma_120":21.35},{"date":"2026-04-29","open":15.09,"high":15.92,"low":14.97,"close":15.51,"volume":3721951,"rsi_14":55.34,"sma_20":14.43,"sma_60":17.4,"sma_120":21.19},{"date":"2026-04-30","open":15.27,"high":15.39,"low":14.48,"close":14.72,"volume":3566054,"rsi_14":44.7,"sma_20":14.37,"sma_60":17.32,"sma_120":21.04},{"date":"2026-05-01","open":14.9,"high":15.45,"low":14.64,"close":14.98,"volume":2924589,"rsi_14":52.7,"sma_20":14.34,"sma_60":17.24,"sma_120":20.9},{"date":"2026-05-04","open":15.14,"high":15.18,"low":13.84,"close":13.94,"volume":4000963,"rsi_14":53.97,"sma_20":14.25,"sma_60":17.16,"sma_120":20.75},{"date":"2026-05-05","open":13.43,"high":14.41,"low":13.03,"close":13.83,"volume":3950189,"rsi_14":54.74,"sma_20":14.15,"sma_60":17.07,"sma_120":20.61},{"date":"2026-05-06","open":13.53,"high":13.63,"low":12.57,"close":12.62,"volume":4599445,"rsi_14":44.74,"sma_20":14.03,"sma_60":16.95,"sma_120":20.46},{"date":"2026-05-07","open":12.85,"high":14.21,"low":12.8,"close":13.73,"volume":5419167,"rsi_14":57.58,"sma_20":13.98,"sma_60":16.86,"sma_120":20.31},{"date":"2026-05-08","open":13.63,"high":13.88,"low":13.08,"close":13.44,"volume":4497307,"rsi_14":54.17,"sma_20":13.88,"sma_60":16.79,"sma_120":20.15},{"date":"2026-05-11","open":13.26,"high":13.61,"low":12.44,"close":13.43,"volume":7275573,"rsi_14":51.93,"sma_20":13.82,"sma_60":16.74,"sma_120":20.0},{"date":"2026-05-12","open":13.49,"high":13.88,"low":13.22,"close":13.37,"volume":3723058,"rsi_14":53.3,"sma_20":13.82,"sma_60":16.66,"sma_120":19.87},{"date":"2026-05-13","open":13.5,"high":13.76,"low":12.97,"close":13.13,"volume":2845086,"rsi_14":45.98,"sma_20":13.81,"sma_60":16.56,"sma_120":19.74},{"date":"2026-05-14","open":12.99,"high":13.78,"low":12.85,"close":13.39,"volume":3420349,"rsi_14":45.15,"sma_20":13.81,"sma_60":16.46,"sma_120":19.61},{"date":"2026-05-15","open":13.84,"high":14.78,"low":13.79,"close":14.69,"volume":3295597,"rsi_14":53.33,"sma_20":13.92,"sma_60":16.38,"sma_120":19.49},{"date":"2026-05-18","open":14.56,"high":16.02,"low":14.4,"close":15.66,"volume":6085519,"rsi_14":55.52,"sma_20":14.07,"sma_60":16.33,"sma_120":19.39},{"date":"2026-05-19","open":15.92,"high":16.64,"low":15.54,"close":16.04,"volume":5348261,"rsi_14":53.15,"sma_20":14.21,"sma_60":16.28,"sma_120":19.27},{"date":"2026-05-20","open":15.48,"high":15.62,"low":14.05,"close":14.2,"volume":7560343,"rsi_14":47.11,"sma_20":14.28,"sma_60":16.24,"sma_120":19.13},{"date":"2026-05-21","open":14.55,"high":14.81,"low":13.61,"close":13.83,"volume":3398990,"rsi_14":43.64,"sma_20":14.28,"sma_60":16.18,"sma_120":18.99},{"date":"2026-05-22","open":13.77,"high":14.24,"low":13.37,"close":14.2,"volume":4410826,"rsi_14":51.4,"sma_20":14.29,"sma_60":16.13,"sma_120":18.85},{"date":"2026-05-26","open":13.89,"high":14.28,"low":13.55,"close":13.64,"volume":4545942,"rsi_14":48.92,"sma_20":14.27,"sma_60":16.06,"sma_120":18.71},{"date":"2026-05-27","open":13.57,"high":13.67,"low":12.84,"close":13.32,"volume":6649689,"rsi_14":54.23,"sma_20":14.19,"sma_60":15.98,"sma_120":18.57},{"date":"2026-05-28","open":13.42,"high":13.71,"low":12.71,"close":12.9,"volume":5858773,"rsi_14":44.18,"sma_20":14.06,"sma_60":15.88,"sma_120":18.45},{"date":"2026-05-29","open":12.77,"high":12.99,"low":12.5,"close":12.67,"volume":5390606,"rsi_14":44.84,"sma_20":13.96,"sma_60":15.79,"sma_120":18.34},{"date":"2026-06-01","open":12.99,"high":13.92,"low":12.99,"close":13.52,"volume":5814167,"rsi_14":50.64,"sma_20":13.88,"sma_60":15.7,"sma_120":18.22},{"date":"2026-06-02","open":13.92,"high":15.37,"low":13.92,"close":15.32,"volume":6420989,"rsi_14":59.84,"sma_20":13.95,"sma_60":15.64,"sma_120":18.12},{"date":"2026-06-03","open":15.36,"high":15.52,"low":14.52,"close":14.6,"volume":6170773,"rsi_14":56.97,"sma_20":13.99,"sma_60":15.59,"sma_120":18.02},{"date":"2026-06-04","open":14.4,"high":14.43,"low":13.03,"close":13.38,"volume":6714151,"rsi_14":50.0,"sma_20":14.03,"sma_60":15.53,"sma_120":17.92},{"date":"2026-06-05","open":13.63,"high":14.98,"low":13.46,"close":14.83,"volume":5834296,"rsi_14":50.65,"sma_20":14.08,"sma_60":15.48,"sma_120":17.82},{"date":"2026-06-08","open":14.23,"high":15.12,"low":14.02,"close":14.92,"volume":5512322,"rsi_14":46.54,"sma_20":14.16,"sma_60":15.4,"sma_120":17.72},{"date":"2026-06-09","open":14.3,"high":15.23,"low":13.57,"close":13.89,"volume":4798701,"rsi_14":40.53,"sma_20":14.18,"sma_60":15.3,"sma_120":17.63},{"date":"2026-06-10","open":14.18,"high":14.74,"low":13.21,"close":14.74,"volume":5408364,"rsi_14":52.47,"sma_20":14.25,"sma_60":15.23,"sma_120":17.56},{"date":"2026-06-11","open":14.62,"high":14.86,"low":13.16,"close":13.38,"volume":8914799,"rsi_14":47.98,"sma_20":14.26,"sma_60":15.14,"sma_120":17.49},{"date":"2026-06-12","open":13.3,"high":13.3,"low":12.55,"close":13.09,"volume":7104471,"rsi_14":45.0,"sma_20":14.25,"sma_60":15.03,"sma_120":17.42},{"date":"2026-06-15","open":12.66,"high":12.86,"low":12.23,"close":12.33,"volume":6701669,"rsi_14":44.25,"sma_20":14.13,"sma_60":14.91,"sma_120":17.35},{"date":"2026-06-16","open":12.31,"high":12.93,"low":12.09,"close":12.6,"volume":4474907,"rsi_14":46.94,"sma_20":13.98,"sma_60":14.77,"sma_120":17.26},{"date":"2026-06-17","open":12.31,"high":12.32,"low":10.82,"close":11.5,"volume":8682947,"rsi_14":44.18,"sma_20":13.75,"sma_60":14.63,"sma_120":16.82},{"date":"2026-06-18","open":10.97,"high":11.67,"low":10.52,"close":11.2,"volume":6126717,"rsi_14":43.92,"sma_20":13.6,"sma_60":14.48,"sma_120":17.07},{"date":"2026-06-22","open":10.51,"high":10.51,"low":9.71,"close":9.92,"volume":13223712,"rsi_14":35.66,"sma_20":13.4,"sma_60":14.33,"sma_120":16.67},{"date":"2026-06-23","open":10.25,"high":10.3,"low":9.34,"close":9.69,"volume":6470654,"rsi_14":24.12,"sma_20":13.17,"sma_60":14.18,"sma_120":16.89},{"date":"2026-06-24","open":9.56,"high":9.56,"low":8.75,"close":9.14,"volume":9385896,"rsi_14":24.53,"sma_20":12.94,"sma_60":13.99,"sma_120":16.79},{"date":"2026-06-25","open":9.11,"high":9.11,"low":8.24,"close":8.82,"volume":12142801,"rsi_14":26.75,"sma_20":12.71,"sma_60":13.79,"sma_120":16.68},{"date":"2026-06-26","open":8.89,"high":8.89,"low":8.06,"close":8.17,"volume":11124680,"rsi_14":13.26,"sma_20":12.47,"sma_60":13.65,"sma_120":16.57},{"date":"2026-06-29","open":8.12,"high":8.31,"low":7.7,"close":7.71,"volume":13936288,"rsi_14":11.7,"sma_20":12.21,"sma_60":13.52,"sma_120":16.46},{"date":"2026-06-30","open":7.65,"high":7.81,"low":7.45,"close":7.71,"volume":17278571,"rsi_14":13.13,"sma_20":11.92,"sma_60":13.38,"sma_120":16.35},{"date":"2026-07-01","open":7.78,"high":8.02,"low":7.6,"close":7.95,"volume":15864313,"rsi_14":6.56,"sma_20":11.54,"sma_60":13.25,"sma_120":16.24},{"date":"2026-07-02","open":7.84,"high":7.98,"low":7.33,"close":7.38,"volume":17907755,"rsi_14":7.17,"sma_20":11.18,"sma_60":13.11,"sma_120":16.12},{"date":"2026-07-06","open":7.44,"high":7.63,"low":7.24,"close":7.34,"volume":15812536,"rsi_14":7.43,"sma_20":10.87,"sma_60":12.98,"sma_120":15.99},{"date":"2026-07-07","open":7.18,"high":7.53,"low":6.84,"close":6.92,"volume":20308752,"rsi_14":7.82,"sma_20":10.47,"sma_60":12.84,"sma_120":15.86},{"date":"2026-07-08","open":7.1,"high":7.47,"low":6.88,"close":7.02,"volume":24016866,"rsi_14":5.57,"sma_20":10.07,"sma_60":12.7,"sma_120":15.75},{"date":"2026-07-09","open":7.0,"high":7.02,"low":6.68,"close":6.86,"volume":17600260,"rsi_14":6.29,"sma_20":9.71,"sma_60":12.57,"sma_120":15.64},{"date":"2026-07-10","open":6.9,"high":7.87,"low":6.89,"close":7.51,"volume":24624063,"rsi_14":17.47,"sma_20":9.35,"sma_60":12.47,"sma_120":15.54},{"date":"2026-07-13","open":7.84,"high":8.27,"low":7.8,"close":8.05,"volume":20563573,"rsi_14":30.54,"sma_20":9.07,"sma_60":12.38,"sma_120":15.45},{"date":"2026-07-14","open":7.92,"high":8.31,"low":7.9,"close":8.03,"volume":17425544,"rsi_14":32.48,"sma_20":8.82,"sma_60":12.29,"sma_120":15.35},{"date":"2026-07-15","open":8.18,"high":8.44,"low":7.91,"close":7.91,"volume":11941347,"rsi_14":35.75,"sma_20":8.59,"sma_60":12.21,"sma_120":15.25},{"date":"2026-07-16","open":8.09,"high":8.74,"low":8.03,"close":8.59,"volume":20312901,"rsi_14":47.41,"sma_20":8.38,"sma_60":12.14,"sma_120":15.14},{"date":"2026-07-17","open":8.97,"high":9.06,"low":7.99,"close":8.19,"volume":19710199,"rsi_14":50.23,"sma_20":8.21,"sma_60":12.06,"sma_120":15.04},{"date":"2026-07-20","open":8.14,"high":8.74,"low":7.85,"close":8.72,"volume":6434319,"rsi_14":61.38,"sma_20":8.09,"sma_60":11.99,"sma_120":14.93},{"date":"2026-07-21","open":8.7,"high":8.76,"low":8.08,"close":8.12,"volume":6221930,"rsi_14":54.15,"sma_20":7.99,"sma_60":11.89,"sma_120":14.82},{"date":"2026-07-22","open":8.22,"high":8.51,"low":8.09,"close":8.49,"volume":4538928,"rsi_14":55.19,"sma_20":7.93,"sma_60":11.8,"sma_120":14.71},{"date":"2026-07-23","open":8.8,"high":8.95,"low":8.29,"close":8.46,"volume":6488533,"rsi_14":61.72,"sma_20":7.9,"sma_60":11.7,"sma_120":14.63},{"date":"2026-07-24","open":8.4,"high":8.88,"low":8.3,"close":8.77,"volume":6553093,"rsi_14":64.5,"sma_20":7.9,"sma_60":11.6,"sma_120":14.53},{"date":"2026-07-27","open":8.55,"high":8.77,"low":8.13,"close":8.75,"volume":9977978,"rsi_14":70.43,"sma_20":7.92,"sma_60":11.48,"sma_120":14.44},{"date":"2026-07-28","open":8.75,"high":9.37,"low":8.71,"close":8.91,"volume":9300524,"rsi_14":70.59,"sma_20":7.98,"sma_60":11.39,"sma_120":14.35},{"date":"2026-07-29","open":8.92,"high":9.46,"low":8.68,"close":9.24,"volume":7990406,"rsi_14":74.95,"sma_20":8.06,"sma_60":11.29,"sma_120":14.26},{"date":"2026-07-30","open":9.31,"high":9.46,"low":8.51,"close":8.61,"volume":8517458,"rsi_14":61.34,"sma_20":8.09,"sma_60":11.2,"sma_120":14.18},{"date":"2026-07-31","open":8.58,"high":9.51,"low":8.58,"close":9.34,"volume":9625196,"rsi_14":63.16,"sma_20":8.19,"sma_60":11.12,"sma_120":14.09},{"date":"2026-08-03","open":9.31,"high":9.98,"low":9.14,"close":9.29,"volume":7002316,"rsi_14":62.83,"sma_20":8.29,"sma_60":11.06,"sma_120":14.01},{"date":"2026-08-04","open":9.06,"high":9.18,"low":8.37,"close":8.43,"volume":8618081,"rsi_14":54.66,"sma_20":8.37,"sma_60":10.97,"sma_120":13.93},{"date":"2026-08-05","open":8.26,"high":8.5,"low":7.9,"close":8.25,"volume":17085507,"rsi_14":46.78,"sma_20":8.43,"sma_60":10.88,"sma_120":13.84},{"date":"2026-08-06","open":8.15,"high":8.23,"low":7.63,"close":8.03,"volume":17636936,"rsi_14":48.31,"sma_20":8.48,"sma_60":10.79,"sma_120":13.74},{"date":"2026-08-07","open":7.76,"high":7.95,"low":7.5,"close":7.57,"volume":12583708,"rsi_14":38.46,"sma_20":8.49,"sma_60":10.7,"sma_120":13.64},{"date":"2026-08-10","open":7.75,"high":7.91,"low":7.41,"close":7.49,"volume":10858948,"rsi_14":42.84,"sma_20":8.46,"sma_60":10.6,"sma_120":13.55},{"date":"2026-08-11","open":7.37,"high":7.66,"low":7.33,"close":7.48,"volume":10374271},{"date":"2026-08-12","open":7.44,"high":7.61,"low":7.2,"close":7.28,"volume":10973092,"rsi_14":36.26,"sma_20":8.4,"sma_60":10.37,"sma_120":13.37},{"date":"2026-08-13","open":7.2,"high":7.68,"low":7.13,"close":7.62,"volume":13345301,"rsi_14":36.83,"sma_20":8.35,"sma_60":10.24,"sma_120":13.27},{"date":"2026-08-14","open":7.78,"high":8.04,"low":7.52,"close":7.57,"volume":19545078,"rsi_14":36.28,"sma_20":8.32,"sma_60":10.09,"sma_120":13.19},{"date":"2026-08-17","open":7.67,"high":7.79,"low":7.22,"close":7.28,"volume":15696832,"rsi_14":31.53,"sma_20":8.25,"sma_60":9.98,"sma_120":13.11},{"date":"2026-08-18","open":7.45,"high":7.5,"low":7.13,"close":7.2,"volume":15057921,"rsi_14":25.54,"sma_20":8.2,"sma_60":9.86,"sma_120":13.02},{"date":"2026-08-19","open":6.48,"high":6.59,"low":5.91,"close":5.93,"volume":28044730,"rsi_14":22.2,"sma_20":8.07,"sma_60":9.73,"sma_120":12.93},{"date":"2026-08-20","open":6.19,"high":6.66,"low":6.15,"close":6.56,"volume":21680908,"rsi_14":20.55,"sma_20":7.98,"sma_60":9.61,"sma_120":12.83},{"date":"2026-08-21","open":6.39,"high":6.54,"low":6.03,"close":6.29,"volume":20273250,"rsi_14":19.66,"sma_20":7.86,"sma_60":9.49,"sma_120":12.74},{"date":"2026-08-24","open":6.35,"high":6.78,"low":6.33,"close":6.48,"volume":18173206,"rsi_14":27.17,"sma_20":7.74,"sma_60":9.38,"sma_120":12.63},{"date":"2026-08-25","open":6.25,"high":6.29,"low":5.81,"close":5.9,"volume":25618381,"rsi_14":24.84,"sma_20":7.59,"sma_60":9.26,"sma_120":12.53},{"date":"2026-08-26","open":6.03,"high":6.17,"low":5.91,"close":5.96,"volume":16230108},{"date":"2026-08-27","open":6.04,"high":6.13,"low":5.88,"close":5.98,"volume":19879498,"rsi_14":30.47,"sma_20":7.3,"sma_60":8.98,"sma_120":12.31},{"date":"2026-08-28","open":6.1,"high":6.64,"low":6.1,"close":6.61,"volume":25962838,"rsi_14":40.48,"sma_20":7.16,"sma_60":8.84,"sma_120":12.22},{"date":"2026-08-31","open":6.75,"high":6.96,"low":6.52,"close":6.64,"volume":16548708,"rsi_14":40.95,"sma_20":7.03,"sma_60":8.73,"sma_120":12.13},{"date":"2026-09-01","open":6.72,"high":6.77,"low":6.49,"close":6.5,"volume":20761977},{"date":"2026-09-02","open":6.37,"high":6.63,"low":5.95,"close":6.28,"volume":24847062,"rsi_14":34.98,"sma_20":6.83,"sma_60":8.44,"sma_120":11.92},{"date":"2026-09-03","open":6.28,"high":6.55,"low":6.2,"close":6.39,"volume":21269891},{"date":"2026-09-04","open":6.54,"high":6.61,"low":6.4,"close":6.45,"volume":11465051,"rsi_14":40.33,"sma_20":6.69,"sma_60":8.18,"sma_120":11.7},{"date":"2026-09-08","open":6.84,"high":7.05,"low":6.5,"close":6.68,"volume":17928820},{"date":"2026-09-09","open":6.84,"high":7.01,"low":6.56,"close":7.0,"volume":14150831,"rsi_14":65.33,"sma_20":6.63,"sma_60":7.96,"sma_120":11.49},{"date":"2026-09-10","open":7.23,"high":7.47,"low":7.09,"close":7.34,"volume":20779311},{"date":"2026-09-11","open":7.11,"high":7.44,"low":6.95,"close":7.43,"volume":18804561,"rsi_14":68.87,"sma_20":6.62,"sma_60":7.79,"sma_120":11.28},{"date":"2026-09-14","open":7.35,"high":7.45,"low":7.05,"close":7.25,"volume":19913226,"rsi_14":62.69,"sma_20":6.61,"sma_60":7.71,"sma_120":11.17},{"date":"2026-09-15","open":7.32,"high":7.93,"low":7.27,"close":7.72,"volume":20324780,"rsi_14":81.38,"sma_20":6.63,"sma_60":7.65,"sma_120":11.06},{"date":"2026-09-16","open":7.63,"high":7.97,"low":7.45,"close":7.71,"volume":15980198},{"date":"2026-09-17","open":7.35,"high":7.35,"low":6.8,"close":7.11,"volume":23317388,"rsi_14":66.38,"sma_20":6.71,"sma_60":7.57,"sma_120":10.88},{"date":"2026-09-18","open":7.11,"high":7.43,"low":7.0,"close":7.33,"volume":10681812,"rsi_14":61.92,"sma_20":6.75,"sma_60":7.54,"sma_120":10.77},{"date":"2026-09-21","open":7.11,"high":7.34,"low":6.93,"close":7.1,"volume":13973536,"rsi_14":57.14,"sma_20":6.79,"sma_60":7.51,"sma_120":10.65},{"date":"2026-09-22","open":6.91,"high":7.01,"low":6.47,"close":6.56,"volume":21818366},{"date":"2026-09-23","open":6.62,"high":7.46,"low":6.47,"close":7.35,"volume":24814298,"rsi_14":62.95,"sma_20":6.87,"sma_60":7.48,"sma_120":10.5},{"date":"2026-09-24","open":7.46,"high":7.75,"low":7.16,"close":7.25,"volume":25140203,"rsi_14":60.29,"sma_20":6.93,"sma_60":7.47,"sma_120":10.43},{"date":"2026-09-25","open":7.18,"high":7.57,"low":7.12,"close":7.42,"volume":22384952,"rsi_14":61.31,"sma_20":7.01,"sma_60":7.47,"sma_120":10.36},{"date":"2026-09-28","open":7.49,"high":7.59,"low":7.04,"close":7.18,"volume":26702495},{"date":"2026-09-29","open":7.22,"high":7.47,"low":7.02,"close":7.15,"volume":47266469,"rsi_14":51.87,"sma_20":7.06,"sma_60":7.46,"sma_120":10.22},{"date":"2026-09-30","open":7.03,"high":7.2,"low":6.72,"close":7.03,"volume":24709589},{"date":"2026-10-01","open":7.13,"high":7.47,"low":6.86,"close":7.46,"volume":32668211,"rsi_14":50.48,"sma_20":7.15,"sma_60":7.47,"sma_120":10.08},{"date":"2026-10-02","open":7.24,"high":7.62,"low":7.17,"close":7.49,"volume":21744287,"rsi_14":53.02,"sma_20":7.2,"sma_60":7.48,"sma_120":10.02},{"date":"2026-10-05","open":7.32,"high":7.77,"low":7.17,"close":7.25,"volume":18735517,"rsi_14":43.62,"sma_20":7.24,"sma_60":7.47,"sma_120":9.97},{"date":"2026-10-06","open":7.15,"high":8.16,"low":7.11,"close":7.97,"volume":29444413,"rsi_14":52.91,"sma_20":7.3,"sma_60":7.47,"sma_120":9.93},{"date":"2026-10-07","open":8.22,"high":8.34,"low":7.75,"close":8.08,"volume":35315336},{"date":"2026-10-08","open":8.3,"high":8.78,"low":8.19,"close":8.24,"volume":36441806,"rsi_14":61.73,"sma_20":7.4,"sma_60":7.48,"sma_120":9.85},{"date":"2026-10-09","open":8.22,"high":8.29,"low":7.4,"close":7.52,"volume":35099852,"rsi_14":54.77,"sma_20":7.41,"sma_60":7.46,"sma_120":9.8},{"date":"2026-10-12","open":7.52,"high":7.91,"low":7.46,"close":7.86,"volume":14557991,"rsi_14":65.44,"sma_20":7.44,"sma_60":7.46,"sma_120":9.76},{"date":"2026-10-13","open":8.02,"high":8.6,"low":7.95,"close":8.59,"volume":24458517,"rsi_14":64.98,"sma_20":7.48,"sma_60":7.45,"sma_120":9.72},{"date":"2026-10-14","open":8.73,"high":8.88,"low":8.24,"close":8.64,"volume":21924138,"rsi_14":66.71,"sma_20":7.53,"sma_60":7.46,"sma_120":9.68},{"date":"2026-10-15","open":8.43,"high":8.56,"low":7.89,"close":8.05,"volume":21000656,"rsi_14":57.24,"sma_20":7.58,"sma_60":7.46,"sma_120":9.63},{"date":"2026-10-16","open":8.03,"high":9.03,"low":8.02,"close":8.96,"volume":30256622,"rsi_14":67.15,"sma_20":7.66,"sma_60":7.46,"sma_120":9.58},{"date":"2026-10-19","open":8.67,"high":8.79,"low":8.17,"close":8.29,"volume":21682750,"rsi_14":59.9,"sma_20":7.72,"sma_60":7.46,"sma_120":9.53},{"date":"2026-10-20","open":8.21,"high":8.32,"low":7.29,"close":7.41,"volume":20968130,"rsi_14":52.85,"sma_20":7.76,"sma_60":7.43,"sma_120":9.46},{"date":"2026-10-21","open":7.36,"high":7.48,"low":7.04,"close":7.46,"volume":16034240,"rsi_14":50.04,"sma_20":7.77,"sma_60":7.41,"sma_120":9.4},{"date":"2026-10-22","open":7.59,"high":7.92,"low":7.23,"close":7.62,"volume":31668883,"rsi_14":51.03,"sma_20":7.78,"sma_60":7.38,"sma_120":9.33}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"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},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":7.62,"price_history":[{"date":"2016-10-24","close":23.44},{"date":"2016-10-25","close":24.04},{"date":"2016-10-26","close":24.84},{"date":"2016-10-27","close":25.89},{"date":"2016-10-28","close":26.38},{"date":"2016-10-31","close":27.36},{"date":"2016-11-01","close":26.34},{"date":"2016-11-02","close":28.17},{"date":"2016-11-03","close":31.5},{"date":"2016-11-04","close":28.62},{"date":"2016-11-07","close":24.5},{"date":"2016-11-08","close":24.13},{"date":"2016-11-09","close":16.18},{"date":"2016-11-10","close":14.98},{"date":"2016-11-11","close":14.62},{"date":"2016-11-14","close":13.4},{"date":"2016-11-15","close":13.68},{"date":"2016-11-16","close":14.99},{"date":"2016-11-17","close":14.22},{"date":"2016-11-18","close":14.61},{"date":"2016-11-21","close":14.31},{"date":"2016-11-22","close":15.45},{"date":"2016-11-23","close":14.59},{"date":"2016-11-25","close":14.2},{"date":"2016-11-28","close":15.5},{"date":"2016-11-29","close":15.33},{"date":"2016-11-30","close":16.7},{"date":"2016-12-01","close":17.84},{"date":"2016-12-02","close":17.3},{"date":"2016-12-05","close":16.15},{"date":"2016-12-06","close":15.21},{"date":"2016-12-07","close":17.04},{"date":"2016-12-08","close":16.8},{"date":"2016-12-09","close":16.96},{"date":"2016-12-12","close":17.71},{"date":"2016-12-13","close":17.81},{"date":"2016-12-14","close":17.78},{"date":"2016-12-15","close":16.9},{"date":"2016-12-16","close":16.82},{"date":"2016-12-19","close":17.6},{"date":"2016-12-20","close":16.98},{"date":"2016-12-21","close":17.97},{"date":"2016-12-22","close":18.88},{"date":"2016-12-23","close":16.89},{"date":"2016-12-27","close":17.39},{"date":"2016-12-28","close":18.08},{"date":"2016-12-29","close":18.52},{"date":"2016-12-30","close":18.95},{"date":"2017-01-03","close":18.53},{"date":"2017-01-04","close":16.01},{"date":"2017-01-05","close":15.85},{"date":"2017-01-06","close":15.21},{"date":"2017-01-09","close":13.8},{"date":"2017-01-10","close":13.55},{"date":"2017-01-11","close":14.96},{"date":"2017-01-12","close":14.23},{"date":"2017-01-13","close":13.87},{"date":"2017-01-17","close":14.86},{"date":"2017-01-18","close":14.27},{"date":"2017-01-19","close":14.68},{"date":"2017-01-20","close":14.98},{"date":"2017-01-23","close":15.55},{"date":"2017-01-24","close":15.48},{"date":"2017-01-25","close":15.29},{"date":"2017-01-26","close":15.34},{"date":"2017-01-27","close":14.8},{"date":"2017-01-30","close":15.53},{"date":"2017-01-31","close":13.63},{"date":"2017-02-01","close":13.52},{"date":"2017-02-02","close":13.51},{"date":"2017-02-03","close":12.96},{"date":"2017-02-06","close":13.0},{"date":"2017-02-07","close":13.3},{"date":"2017-02-08","close":12.97},{"date":"2017-02-09","close":12.28},{"date":"2017-02-10","close":12.44},{"date":"2017-02-13","close":12.33},{"date":"2017-02-14","close":11.75},{"date":"2017-02-15","close":11.19},{"date":"2017-02-16","close":11.37},{"date":"2017-02-17","close":11.01},{"date":"2017-02-21","close":11.22},{"date":"2017-02-22","close":11.81},{"date":"2017-02-23","close":12.12},{"date":"2017-02-24","close":12.05},{"date":"2017-02-27","close":10.34},{"date":"2017-02-28","close":10.46},{"date":"2017-03-01","close":9.88},{"date":"2017-03-02","close":10.25},{"date":"2017-03-03","close":9.91},{"date":"2017-03-06","close":10.15},{"date":"2017-03-07","close":10.68},{"date":"2017-03-08","close":10.2},{"date":"2017-03-09","close":10.04},{"date":"2017-03-10","close":9.81},{"date":"2017-03-13","close":9.77},{"date":"2017-03-14","close":10.1},{"date":"2017-03-15","close":9.44},{"date":"2017-03-16","close":9.78},{"date":"2017-03-17","close":9.95},{"date":"2017-03-20","close":9.848},{"date":"2017-03-21","close":11.31},{"date":"2017-03-22","close":10.94},{"date":"2017-03-23","close":11.08},{"date":"2017-03-24","close":10.79},{"date":"2017-03-27","close":10.3},{"date":"2017-03-28","close":10.5},{"date":"2017-03-29","close":10.34},{"date":"2017-03-30","close":10.52},{"date":"2017-03-31","close":10.47},{"date":"2017-04-03","close":10.95},{"date":"2017-04-04","close":10.95},{"date":"2017-04-05","close":11.6},{"date":"2017-04-06","close":11.64},{"date":"2017-04-07","close":11.39},{"date":"2017-04-10","close":11.39},{"date":"2017-04-11","close":11.54},{"date":"2017-04-12","close":11.31},{"date":"2017-04-13","close":10.77},{"date":"2017-04-17","close":10.68},{"date":"2017-04-18","close":11.11},{"date":"2017-04-19","close":10.96},{"date":"2017-04-20","close":10.74},{"date":"2017-04-21","close":11.01},{"date":"2017-04-24","close":10.43},{"date":"2017-04-25","close":9.79},{"date":"2017-04-26","close":9.82},{"date":"2017-04-27","close":9.55},{"date":"2017-04-28","close":9.43},{"date":"2017-05-01","close":9.16},{"date":"2017-05-02","close":9.66},{"date":"2017-05-03","close":9.81},{"date":"2017-05-04","close":9.71},{"date":"2017-05-05","close":9.93},{"date":"2017-05-08","close":10.76},{"date":"2017-05-09","close":10.23},{"date":"2017-05-10","close":10.31},{"date":"2017-05-11","close":10.34},{"date":"2017-05-12","close":9.91},{"date":"2017-05-15","close":9.84},{"date":"2017-05-16","close":9.66},{"date":"2017-05-17","close":10.53},{"date":"2017-05-18","close":9.84},{"date":"2017-05-19","close":10.2},{"date":"2017-05-22","close":9.96},{"date":"2017-05-23","close":9.99},{"date":"2017-05-24","close":9.75},{"date":"2017-05-25","close":9.91},{"date":"2017-05-26","close":10.36},{"date":"2017-05-30","close":10.93},{"date":"2017-05-31","close":10.78},{"date":"2017-06-01","close":9.9},{"date":"2017-06-02","close":9.28},{"date":"2017-06-05","close":9.42},{"date":"2017-06-06","close":9.43},{"date":"2017-06-07","close":9.34},{"date":"2017-06-08","close":9.06},{"date":"2017-06-09","close":9.12},{"date":"2017-06-12","close":9.18},{"date":"2017-06-13","close":8.9},{"date":"2017-06-14","close":8.69},{"date":"2017-06-15","close":9.04},{"date":"2017-06-16","close":9.01},{"date":"2017-06-19","close":8.01},{"date":"2017-06-20","close":7.75},{"date":"2017-06-21","close":6.68},{"date":"2017-06-22","close":6.48},{"date":"2017-06-23","close":6.21},{"date":"2017-06-26","close":6.25},{"date":"2017-06-27","close":6.92},{"date":"2017-06-28","close":6.39},{"date":"2017-06-29","close":6.63},{"date":"2017-06-30","close":6.9},{"date":"2017-07-03","close":6.7},{"date":"2017-07-05","close":6.32},{"date":"2017-07-06","close":6.68},{"date":"2017-07-07","close":6.6},{"date":"2017-07-10","close":6.87},{"date":"2017-07-11","close":6.69},{"date":"2017-07-12","close":6.49},{"date":"2017-07-13","close":6.37},{"date":"2017-07-14","close":6.39},{"date":"2017-07-17","close":6.56},{"date":"2017-07-18","close":6.58},{"date":"2017-07-19","close":6.36},{"date":"2017-07-20","close":6.08},{"date":"2017-07-21","close":5.98},{"date":"2017-07-24","close":5.74},{"date":"2017-07-25","close":5.97},{"date":"2017-07-26","close":5.93},{"date":"2017-07-27","close":6.39},{"date":"2017-07-28","close":6.15},{"date":"2017-07-31","close":6.52},{"date":"2017-08-01","close":6.79},{"date":"2017-08-02","close":6.77},{"date":"2017-08-03","close":6.86},{"date":"2017-08-04","close":6.5},{"date":"2017-08-07","close":6.44},{"date":"2017-08-08","close":6.62},{"date":"2017-08-09","close":6.73},{"date":"2017-08-10","close":7.46},{"date":"2017-08-11","close":7.08},{"date":"2017-08-14","close":6.89},{"date":"2017-08-15","close":6.86},{"date":"2017-08-16","close":6.86},{"date":"2017-08-17","close":7.26},{"date":"2017-08-18","close":7.27},{"date":"2017-08-21","close":7.17},{"date":"2017-08-22","close":6.65},{"date":"2017-08-23","close":6.71},{"date":"2017-08-24","close":6.28},{"date":"2017-08-25","close":6.48},{"date":"2017-08-28","close":5.87},{"date":"2017-08-29","close":5.79},{"date":"2017-08-30","close":5.58},{"date":"2017-08-31","close":5.1},{"date":"2017-09-01","close":4.96},{"date":"2017-09-05","close":5.1},{"date":"2017-09-06","close":5.04},{"date":"2017-09-07","close":5.03},{"date":"2017-09-08","close":5.1},{"date":"2017-09-11","close":5.08},{"date":"2017-09-12","close":5.15},{"date":"2017-09-13","close":5.14},{"date":"2017-09-14","close":5.22},{"date":"2017-09-15","close":5.13},{"date":"2017-09-18","close":5.04},{"date":"2017-09-19","close":5.11},{"date":"2017-09-20","close":4.86},{"date":"2017-09-21","close":4.95},{"date":"2017-09-22","close":5.07},{"date":"2017-09-25","close":5.01},{"date":"2017-09-26","close":5.19},{"date":"2017-09-27","close":4.93},{"date":"2017-09-28","close":4.73},{"date":"2017-09-29","close":4.6},{"date":"2017-10-02","close":4.36},{"date":"2017-10-03","close":4.4},{"date":"2017-10-04","close":4.34},{"date":"2017-10-05","close":4.29},{"date":"2017-10-06","close":4.32},{"date":"2017-10-09","close":4.43},{"date":"2017-10-10","close":4.41},{"date":"2017-10-11","close":4.46},{"date":"2017-10-12","close":4.48},{"date":"2017-10-13","close":4.56},{"date":"2017-10-16","close":4.52},{"date":"2017-10-17","close":4.55},{"date":"2017-10-18","close":4.63},{"date":"2017-10-19","close":4.72},{"date":"2017-10-20","close":4.72},{"date":"2017-10-23","close":4.94},{"date":"2017-10-24","close":5.06},{"date":"2017-10-25","close":5.2},{"date":"2017-10-26","close":5.41},{"date":"2017-10-27","close":5.02},{"date":"2017-10-30","close":4.98},{"date":"2017-10-31","close":5.04},{"date":"2017-11-01","close":5.26},{"date":"2017-11-02","close":4.99},{"date":"2017-11-03","close":4.66},{"date":"2017-11-06","close":4.79},{"date":"2017-11-07","close":4.92},{"date":"2017-11-08","close":5.1},{"date":"2017-11-09","close":5.13},{"date":"2017-11-10","close":5.15},{"date":"2017-11-13","close":5.38},{"date":"2017-11-14","close":5.7},{"date":"2017-11-15","close":5.68},{"date":"2017-11-16","close":5.39},{"date":"2017-11-17","close":5.4},{"date":"2017-11-20","close":5.51},{"date":"2017-11-21","close":5.43},{"date":"2017-11-22","close":5.34},{"date":"2017-11-24","close":5.27},{"date":"2017-11-27","close":5.45},{"date":"2017-11-28","close":5.4},{"date":"2017-11-29","close":5.46},{"date":"2017-11-30","close":5.01},{"date":"2017-12-01","close":5.0},{"date":"2017-12-04","close":5.34},{"date":"2017-12-05","close":5.56},{"date":"2017-12-06","close":5.64},{"date":"2017-12-07","close":5.16},{"date":"2017-12-08","close":4.85},{"date":"2017-12-11","close":4.99},{"date":"2017-12-12","close":5.25},{"date":"2017-12-13","close":5.01},{"date":"2017-12-14","close":5.29},{"date":"2017-12-15","close":5.18},{"date":"2017-12-18","close":5.18},{"date":"2017-12-19","close":5.23},{"date":"2017-12-20","close":5.11},{"date":"2017-12-21","close":4.94},{"date":"2017-12-22","close":4.67},{"date":"2017-12-26","close":4.58},{"date":"2017-12-27","close":4.46},{"date":"2017-12-28","close":4.41},{"date":"2017-12-29","close":4.61},{"date":"2018-01-02","close":4.24},{"date":"2018-01-03","close":4.08},{"date":"2018-01-04","close":4.21},{"date":"2018-01-05","close":4.26},{"date":"2018-01-08","close":4.51},{"date":"2018-01-09","close":4.15},{"date":"2018-01-10","close":4.01},{"date":"2018-01-11","close":3.92},{"date":"2018-01-12","close":3.87},{"date":"2018-01-16","close":4.22},{"date":"2018-01-17","close":4.05},{"date":"2018-01-18","close":4.06},{"date":"2018-01-19","close":3.93},{"date":"2018-01-22","close":3.28},{"date":"2018-01-23","close":3.07},{"date":"2018-01-24","close":3.2},{"date":"2018-01-25","close":3.11},{"date":"2018-01-26","close":3.03},{"date":"2018-01-29","close":2.94},{"date":"2018-01-30","close":3.12},{"date":"2018-01-31","close":3.29},{"date":"2018-02-01","close":3.26},{"date":"2018-02-02","close":3.44},{"date":"2018-02-05","close":3.83},{"date":"2018-02-06","close":3.48},{"date":"2018-02-07","close":3.44},{"date":"2018-02-08","close":3.96},{"date":"2018-02-09","close":3.93},{"date":"2018-02-12","close":3.69},{"date":"2018-02-13","close":3.65},{"date":"2018-02-14","close":3.35},{"date":"2018-02-15","close":3.23},{"date":"2018-02-16","close":3.26},{"date":"2018-02-20","close":3.43},{"date":"2018-02-21","close":3.42},{"date":"2018-02-22","close":3.38},{"date":"2018-02-23","close":3.24},{"date":"2018-02-26","close":3.17},{"date":"2018-02-27","close":3.29},{"date":"2018-02-28","close":3.46},{"date":"2018-03-01","close":3.58},{"date":"2018-03-02","close":3.28},{"date":"2018-03-05","close":3.12},{"date":"2018-03-06","close":3.1},{"date":"2018-03-07","close":2.97},{"date":"2018-03-08","close":2.97},{"date":"2018-03-09","close":2.82},{"date":"2018-03-12","close":2.77},{"date":"2018-03-13","close":2.88},{"date":"2018-03-14","close":2.91},{"date":"2018-03-15","close":3.045},{"date":"2018-03-16","close":3.09},{"date":"2018-03-19","close":3.26},{"date":"2018-03-20","close":3.23},{"date":"2018-03-21","close":3.12},{"date":"2018-03-22","close":3.4},{"date":"2018-03-23","close":3.59},{"date":"2018-03-26","close":3.29},{"date":"2018-03-27","close":3.72},{"date":"2018-03-28","close":3.74},{"date":"2018-03-29","close":36.46},{"date":"2018-04-02","close":41.31},{"date":"2018-04-03","close":40.61},{"date":"2018-04-04","close":36.47},{"date":"2018-04-05","close":38.57},{"date":"2018-04-06","close":42.18},{"date":"2018-04-09","close":38.82},{"date":"2018-04-10","close":34.12},{"date":"2018-04-11","close":33.43},{"date":"2018-04-12","close":31.92},{"date":"2018-04-13","close":32.9},{"date":"2018-04-16","close":33.62},{"date":"2018-04-17","close":31.17},{"date":"2018-04-18","close":31.41},{"date":"2018-04-19","close":33.06},{"date":"2018-04-20","close":33.45},{"date":"2018-04-23","close":34.4},{"date":"2018-04-24","close":36.28},{"date":"2018-04-25","close":36.39},{"date":"2018-04-26","close":34.55},{"date":"2018-04-27","close":33.81},{"date":"2018-04-30","close":35.52},{"date":"2018-05-01","close":34.37},{"date":"2018-05-02","close":34.84},{"date":"2018-05-03","close":36.69},{"date":"2018-05-04","close":34.85},{"date":"2018-05-07","close":33.49},{"date":"2018-05-08","close":33.96},{"date":"2018-05-09","close":31.99},{"date":"2018-05-10","close":32.77},{"date":"2018-05-11","close":30.0},{"date":"2018-05-14","close":28.78},{"date":"2018-05-15","close":29.3},{"date":"2018-05-16","close":28.18},{"date":"2018-05-17","close":27.91},{"date":"2018-05-18","close":28.07},{"date":"2018-05-21","close":29.72},{"date":"2018-05-22","close":29.35},{"date":"2018-05-23","close":29.08},{"date":"2018-05-24","close":28.79},{"date":"2018-05-25","close":28.53},{"date":"2018-05-29","close":29.05},{"date":"2018-05-30","close":27.49},{"date":"2018-05-31","close":26.22},{"date":"2018-06-01","close":25.24},{"date":"2018-06-04","close":25.5},{"date":"2018-06-05","close":24.94},{"date":"2018-06-06","close":24.46},{"date":"2018-06-07","close":25.71},{"date":"2018-06-08","close":25.53},{"date":"2018-06-11","close":25.89},{"date":"2018-06-12","close":25.07},{"date":"2018-06-13","close":24.85},{"date":"2018-06-14","close":24.58},{"date":"2018-06-15","close":24.89},{"date":"2018-06-18","close":24.62},{"date":"2018-06-19","close":23.48},{"date":"2018-06-20","close":21.96},{"date":"2018-06-21","close":23.24},{"date":"2018-06-22","close":23.23},{"date":"2018-06-25","close":25.14},{"date":"2018-06-26","close":24.9},{"date":"2018-06-27","close":27.26},{"date":"2018-06-28","close":26.81},{"date":"2018-06-29","close":25.91},{"date":"2018-07-02","close":25.02},{"date":"2018-07-03","close":24.48},{"date":"2018-07-05","close":24.06},{"date":"2018-07-06","close":22.11},{"date":"2018-07-09","close":22.19},{"date":"2018-07-10","close":22.53},{"date":"2018-07-11","close":22.45},{"date":"2018-07-12","close":21.65},{"date":"2018-07-13","close":21.88},{"date":"2018-07-16","close":22.93},{"date":"2018-07-17","close":22.04},{"date":"2018-07-18","close":22.14},{"date":"2018-07-19","close":21.94},{"date":"2018-07-20","close":22.11},{"date":"2018-07-23","close":22.36},{"date":"2018-07-24","close":23.75},{"date":"2018-07-25","close":23.77},{"date":"2018-07-26","close":23.82},{"date":"2018-07-27","close":25.91},{"date":"2018-07-30","close":27.01},{"date":"2018-07-31","close":25.47},{"date":"2018-08-01","close":25.38},{"date":"2018-08-02","close":24.88},{"date":"2018-08-03","close":26.06},{"date":"2018-08-06","close":25.59},{"date":"2018-08-07","close":24.81},{"date":"2018-08-08","close":25.22},{"date":"2018-08-09","close":25.4},{"date":"2018-08-10","close":25.65},{"date":"2018-08-13","close":26.02},{"date":"2018-08-14","close":25.7},{"date":"2018-08-15","close":27.21},{"date":"2018-08-16","close":26.48},{"date":"2018-08-17","close":26.38},{"date":"2018-08-20","close":26.92},{"date":"2018-08-21","close":25.4},{"date":"2018-08-22","close":24.13},{"date":"2018-08-23","close":24.62},{"date":"2018-08-24","close":24.51},{"date":"2018-08-27","close":23.15},{"date":"2018-08-28","close":22.79},{"date":"2018-08-29","close":22.09},{"date":"2018-08-30","close":21.83},{"date":"2018-08-31","close":21.68},{"date":"2018-09-04","close":21.83},{"date":"2018-09-05","close":22.35},{"date":"2018-09-06","close":24.02},{"date":"2018-09-07","close":24.22},{"date":"2018-09-10","close":24.17},{"date":"2018-09-11","close":24.16},{"date":"2018-09-12","close":24.52},{"date":"2018-09-13","close":24.59},{"date":"2018-09-14","close":24.68},{"date":"2018-09-17","close":25.94},{"date":"2018-09-18","close":24.96},{"date":"2018-09-19","close":24.87},{"date":"2018-09-20","close":23.63},{"date":"2018-09-21","close":24.72},{"date":"2018-09-24","close":23.9},{"date":"2018-09-25","close":23.66},{"date":"2018-09-26","close":24.16},{"date":"2018-09-27","close":24.33},{"date":"2018-09-28","close":24.4},{"date":"2018-10-01","close":25.41},{"date":"2018-10-02","close":26.55},{"date":"2018-10-03","close":25.05},{"date":"2018-10-04","close":27.6},{"date":"2018-10-05","close":28.66},{"date":"2018-10-08","close":29.78},{"date":"2018-10-09","close":30.7},{"date":"2018-10-10","close":33.99},{"date":"2018-10-11","close":34.96},{"date":"2018-10-12","close":32.99},{"date":"2018-10-15","close":34.4},{"date":"2018-10-16","close":28.79},{"date":"2018-10-17","close":28.94},{"date":"2018-10-18","close":30.7},{"date":"2018-10-19","close":32.89},{"date":"2018-10-22","close":35.15},{"date":"2018-10-23","close":35.33},{"date":"2018-10-24","close":43.27},{"date":"2018-10-25","close":37.64},{"date":"2018-10-26","close":37.69},{"date":"2018-10-29","close":41.07},{"date":"2018-10-30","close":40.4},{"date":"2018-10-31","close":39.29},{"date":"2018-11-01","close":32.8},{"date":"2018-11-02","close":31.91},{"date":"2018-11-05","close":32.68},{"date":"2018-11-06","close":32.95},{"date":"2018-11-07","close":30.42},{"date":"2018-11-08","close":31.72},{"date":"2018-11-09","close":35.46},{"date":"2018-11-12","close":39.73},{"date":"2018-11-13","close":40.27},{"date":"2018-11-14","close":44.07},{"date":"2018-11-15","close":39.11},{"date":"2018-11-16","close":36.284},{"date":"2018-11-19","close":39.83},{"date":"2018-11-20","close":40.73},{"date":"2018-11-21","close":38.3},{"date":"2018-11-23","close":37.86},{"date":"2018-11-26","close":35.22},{"date":"2018-11-27","close":37.93},{"date":"2018-11-28","close":33.51},{"date":"2018-11-29","close":34.21},{"date":"2018-11-30","close":32.75},{"date":"2018-12-03","close":29.0},{"date":"2018-12-04","close":33.35},{"date":"2018-12-06","close":32.97},{"date":"2018-12-07","close":36.01},{"date":"2018-12-10","close":34.76},{"date":"2018-12-11","close":35.02},{"date":"2018-12-12","close":33.47},{"date":"2018-12-13","close":36.32},{"date":"2018-12-14","close":37.75},{"date":"2018-12-17","close":40.54},{"date":"2018-12-18","close":42.56},{"date":"2018-12-19","close":47.09},{"date":"2018-12-20","close":52.01},{"date":"2018-12-21","close":58.94},{"date":"2018-12-24","close":59.28},{"date":"2018-12-26","close":46.35},{"date":"2018-12-27","close":47.52},{"date":"2018-12-28","close":46.24},{"date":"2018-12-31","close":42.78},{"date":"2019-01-02","close":41.06},{"date":"2019-01-03","close":43.81},{"date":"2019-01-04","close":36.71},{"date":"2019-01-07","close":30.1},{"date":"2019-01-08","close":29.05},{"date":"2019-01-09","close":28.7},{"date":"2019-01-10","close":27.28},{"date":"2019-01-11","close":27.43},{"date":"2019-01-14","close":29.23},{"date":"2019-01-15","close":27.13},{"date":"2019-01-16","close":27.4},{"date":"2019-01-17","close":26.71},{"date":"2019-01-18","close":25.9},{"date":"2019-01-22","close":28.31},{"date":"2019-01-23","close":29.36},{"date":"2019-01-24","close":28.55},{"date":"2019-01-25","close":26.6},{"date":"2019-01-28","close":28.84},{"date":"2019-01-29","close":28.77},{"date":"2019-01-30","close":26.4},{"date":"2019-01-31","close":25.18},{"date":"2019-02-01","close":24.85},{"date":"2019-02-04","close":24.45},{"date":"2019-02-05","close":24.98},{"date":"2019-02-06","close":24.56},{"date":"2019-02-07","close":26.57},{"date":"2019-02-08","close":25.9},{"date":"2019-02-11","close":25.54},{"date":"2019-02-12","close":24.3},{"date":"2019-02-13","close":24.33},{"date":"2019-02-14","close":24.01},{"date":"2019-02-15","close":22.5},{"date":"2019-02-19","close":23.22},{"date":"2019-02-20","close":23.57},{"date":"2019-02-21","close":24.55},{"date":"2019-02-22","close":23.09},{"date":"2019-02-25","close":20.02},{"date":"2019-02-26","close":20.53},{"date":"2019-02-27","close":19.5},{"date":"2019-02-28","close":20.26},{"date":"2019-03-01","close":18.42},{"date":"2019-03-04","close":18.98},{"date":"2019-03-05","close":19.39},{"date":"2019-03-06","close":21.77},{"date":"2019-03-07","close":21.79},{"date":"2019-03-08","close":21.85},{"date":"2019-03-11","close":19.89},{"date":"2019-03-12","close":19.27},{"date":"2019-03-13","close":18.19},{"date":"2019-03-14","close":18.88},{"date":"2019-03-15","close":18.4},{"date":"2019-03-18","close":18.26},{"date":"2019-03-19","close":18.39},{"date":"2019-03-20","close":18.92},{"date":"2019-03-21","close":17.91},{"date":"2019-03-22","close":20.31},{"date":"2019-03-25","close":20.22},{"date":"2019-03-26","close":19.02},{"date":"2019-03-27","close":20.29},{"date":"2019-03-28","close":19.5},{"date":"2019-03-29","close":18.39},{"date":"2019-04-01","close":18.49},{"date":"2019-04-02","close":17.71},{"date":"2019-04-03","close":17.13},{"date":"2019-04-04","close":17.56},{"date":"2019-04-05","close":16.49},{"date":"2019-04-08","close":16.84},{"date":"2019-04-09","close":17.75},{"date":"2019-04-10","close":16.93},{"date":"2019-04-11","close":18.03},{"date":"2019-04-12","close":18.58},{"date":"2019-04-15","close":19.13},{"date":"2019-04-16","close":19.19},{"date":"2019-04-17","close":21.94},{"date":"2019-04-18","close":22.06},{"date":"2019-04-22","close":22.15},{"date":"2019-04-23","close":20.22},{"date":"2019-04-24","close":20.97},{"date":"2019-04-25","close":20.68},{"date":"2019-04-26","close":19.99},{"date":"2019-04-29","close":20.38},{"date":"2019-04-30","close":21.42},{"date":"2019-05-01","close":22.67},{"date":"2019-05-02","close":21.82},{"date":"2019-05-03","close":20.54},{"date":"2019-05-06","close":19.51},{"date":"2019-05-07","close":21.56},{"date":"2019-05-08","close":21.73},{"date":"2019-05-09","close":21.83},{"date":"2019-05-10","close":22.12},{"date":"2019-05-13","close":24.98},{"date":"2019-05-14","close":23.57},{"date":"2019-05-15","close":23.07},{"date":"2019-05-16","close":22.15},{"date":"2019-05-17","close":22.96},{"date":"2019-05-20","close":24.44},{"date":"2019-05-21","close":22.11},{"date":"2019-05-22","close":22.65},{"date":"2019-05-23","close":23.3},{"date":"2019-05-24","close":22.42},{"date":"2019-05-28","close":23.12},{"date":"2019-05-29","close":23.69},{"date":"2019-05-30","close":24.12},{"date":"2019-05-31","close":25.5},{"date":"2019-06-03","close":24.51},{"date":"2019-06-04","close":22.49},{"date":"2019-06-05","close":22.48},{"date":"2019-06-06","close":23.57},{"date":"2019-06-07","close":22.07},{"date":"2019-06-10","close":22.81},{"date":"2019-06-11","close":23.59},{"date":"2019-06-12","close":23.05},{"date":"2019-06-13","close":21.92},{"date":"2019-06-14","close":23.28},{"date":"2019-06-17","close":19.85},{"date":"2019-06-18","close":18.89},{"date":"2019-06-19","close":18.75},{"date":"2019-06-20","close":18.86},{"date":"2019-06-21","close":18.69},{"date":"2019-06-24","close":20.28},{"date":"2019-06-25","close":20.33},{"date":"2019-06-26","close":20.81},{"date":"2019-06-27","close":19.13},{"date":"2019-06-28","close":18.02},{"date":"2019-07-01","close":17.7},{"date":"2019-07-02","close":18.14},{"date":"2019-07-03","close":17.33},{"date":"2019-07-05","close":18.35},{"date":"2019-07-08","close":19.29},{"date":"2019-07-09","close":18.36},{"date":"2019-07-10","close":18.3},{"date":"2019-07-11","close":19.07},{"date":"2019-07-12","close":19.15},{"date":"2019-07-15","close":18.88},{"date":"2019-07-16","close":19.42},{"date":"2019-07-17","close":19.36},{"date":"2019-07-18","close":18.48},{"date":"2019-07-19","close":19.34},{"date":"2019-07-22","close":19.07},{"date":"2019-07-23","close":19.48},{"date":"2019-07-24","close":18.91},{"date":"2019-07-25","close":20.22},{"date":"2019-07-26","close":19.09},{"date":"2019-07-29","close":19.25},{"date":"2019-07-30","close":18.4},{"date":"2019-07-31","close":19.06},{"date":"2019-08-01","close":18.94},{"date":"2019-08-02","close":20.18},{"date":"2019-08-05","close":22.22},{"date":"2019-08-06","close":20.62},{"date":"2019-08-07","close":20.5},{"date":"2019-08-08","close":19.43},{"date":"2019-08-09","close":19.98},{"date":"2019-08-12","close":21.11},{"date":"2019-08-13","close":20.2},{"date":"2019-08-14","close":21.94},{"date":"2019-08-15","close":22.71},{"date":"2019-08-16","close":20.82},{"date":"2019-08-19","close":20.1},{"date":"2019-08-20","close":20.82},{"date":"2019-08-21","close":20.2},{"date":"2019-08-22","close":21.4},{"date":"2019-08-23","close":23.16},{"date":"2019-08-26","close":22.45},{"date":"2019-08-27","close":23.55},{"date":"2019-08-28","close":22.49},{"date":"2019-08-29","close":21.6},{"date":"2019-08-30","close":22.24},{"date":"2019-09-03","close":23.72},{"date":"2019-09-04","close":23.18},{"date":"2019-09-05","close":22.16},{"date":"2019-09-06","close":22.93},{"date":"2019-09-09","close":22.99},{"date":"2019-09-10","close":20.92},{"date":"2019-09-11","close":19.67},{"date":"2019-09-12","close":20.23},{"date":"2019-09-13","close":20.36},{"date":"2019-09-16","close":19.26},{"date":"2019-09-17","close":19.48},{"date":"2019-09-18","close":20.04},{"date":"2019-09-19","close":20.17},{"date":"2019-09-20","close":20.15},{"date":"2019-09-23","close":20.87},{"date":"2019-09-24","close":22.29},{"date":"2019-09-25","close":22.7},{"date":"2019-09-26","close":24.6},{"date":"2019-09-27","close":25.23},{"date":"2019-09-30","close":25.32},{"date":"2019-10-01","close":26.98},{"date":"2019-10-02","close":26.47},{"date":"2019-10-03","close":24.86},{"date":"2019-10-04","close":24.71},{"date":"2019-10-07","close":24.89},{"date":"2019-10-08","close":26.42},{"date":"2019-10-09","close":26.84},{"date":"2019-10-10","close":25.4},{"date":"2019-10-11","close":24.35},{"date":"2019-10-14","close":24.48},{"date":"2019-10-15","close":22.71},{"date":"2019-10-16","close":22.85},{"date":"2019-10-17","close":22.04},{"date":"2019-10-18","close":22.84},{"date":"2019-10-21","close":21.57},{"date":"2019-10-22","close":21.08},{"date":"2019-10-23","close":21.31},{"date":"2019-10-24","close":21.57},{"date":"2019-10-25","close":20.56},{"date":"2019-10-28","close":19.75},{"date":"2019-10-29","close":19.89},{"date":"2019-10-30","close":20.2},{"date":"2019-10-31","close":20.4},{"date":"2019-11-01","close":18.84},{"date":"2019-11-04","close":19.21},{"date":"2019-11-05","close":19.18},{"date":"2019-11-06","close":20.18},{"date":"2019-11-07","close":20.01},{"date":"2019-11-08","close":18.49},{"date":"2019-11-11","close":18.88},{"date":"2019-11-12","close":18.53},{"date":"2019-11-13","close":18.32},{"date":"2019-11-14","close":18.76},{"date":"2019-11-15","close":17.98},{"date":"2019-11-18","close":17.84},{"date":"2019-11-19","close":16.43},{"date":"2019-11-20","close":16.3},{"date":"2019-11-21","close":16.2},{"date":"2019-11-22","close":15.98},{"date":"2019-11-25","close":13.89},{"date":"2019-11-26","close":13.83},{"date":"2019-11-27","close":13.27},{"date":"2019-11-29","close":13.2},{"date":"2019-12-02","close":13.71},{"date":"2019-12-03","close":13.07},{"date":"2019-12-04","close":12.63},{"date":"2019-12-05","close":13.24},{"date":"2019-12-06","close":12.78},{"date":"2019-12-09","close":12.73},{"date":"2019-12-10","close":12.29},{"date":"2019-12-11","close":12.79},{"date":"2019-12-12","close":12.57},{"date":"2019-12-13","close":12.39},{"date":"2019-12-16","close":11.89},{"date":"2019-12-17","close":11.9},{"date":"2019-12-18","close":12.14},{"date":"2019-12-19","close":11.95},{"date":"2019-12-20","close":11.9},{"date":"2019-12-23","close":11.47},{"date":"2019-12-24","close":11.11},{"date":"2019-12-26","close":11.46},{"date":"2019-12-27","close":12.0},{"date":"2019-12-30","close":12.55},{"date":"2019-12-31","close":12.35},{"date":"2020-01-02","close":12.58},{"date":"2020-01-03","close":13.08},{"date":"2020-01-06","close":12.75},{"date":"2020-01-07","close":12.73},{"date":"2020-01-08","close":12.18},{"date":"2020-01-09","close":12.1},{"date":"2020-01-10","close":12.47},{"date":"2020-01-13","close":13.24},{"date":"2020-01-14","close":12.09},{"date":"2020-01-15","close":11.8},{"date":"2020-01-16","close":11.54},{"date":"2020-01-17","close":11.85},{"date":"2020-01-21","close":12.41},{"date":"2020-01-22","close":12.53},{"date":"2020-01-23","close":12.98},{"date":"2020-01-24","close":14.07},{"date":"2020-01-27","close":14.36},{"date":"2020-01-28","close":13.54},{"date":"2020-01-29","close":13.65},{"date":"2020-01-30","close":14.17},{"date":"2020-01-31","close":14.79},{"date":"2020-02-03","close":13.75},{"date":"2020-02-04","close":12.59},{"date":"2020-02-05","close":11.67},{"date":"2020-02-06","close":11.63},{"date":"2020-02-07","close":11.93},{"date":"2020-02-10","close":11.36},{"date":"2020-02-11","close":11.39},{"date":"2020-02-12","close":10.96},{"date":"2020-02-13","close":11.32},{"date":"2020-02-14","close":11.28},{"date":"2020-02-18","close":11.1},{"date":"2020-02-19","close":10.83},{"date":"2020-02-20","close":11.01},{"date":"2020-02-21","close":11.23},{"date":"2020-02-24","close":12.38},{"date":"2020-02-25","close":13.49},{"date":"2020-02-26","close":13.29},{"date":"2020-02-27","close":15.02},{"date":"2020-02-28","close":14.06},{"date":"2020-03-02","close":12.53},{"date":"2020-03-03","close":13.59},{"date":"2020-03-04","close":11.67},{"date":"2020-03-05","close":12.247},{"date":"2020-03-06","close":13.28},{"date":"2020-03-09","close":16.57},{"date":"2020-03-10","close":15.11},{"date":"2020-03-11","close":18.2},{"date":"2020-03-12","close":24.12},{"date":"2020-03-13","close":19.46},{"date":"2020-03-16","close":26.72},{"date":"2020-03-17","close":23.24},{"date":"2020-03-18","close":24.55},{"date":"2020-03-19","close":20.36},{"date":"2020-03-20","close":21.17},{"date":"2020-03-23","close":21.66},{"date":"2020-03-24","close":16.42},{"date":"2020-03-25","close":15.59},{"date":"2020-03-26","close":13.99},{"date":"2020-03-27","close":14.97},{"date":"2020-03-30","close":13.78},{"date":"2020-03-31","close":14.08},{"date":"2020-04-01","close":16.25},{"date":"2020-04-02","close":14.55},{"date":"2020-04-03","close":15.11},{"date":"2020-04-06","close":12.46},{"date":"2020-04-07","close":12.45},{"date":"2020-04-08","close":11.1},{"date":"2020-04-09","close":10.38},{"date":"2020-04-13","close":10.41},{"date":"2020-04-14","close":9.24},{"date":"2020-04-15","close":9.81},{"date":"2020-04-16","close":9.12},{"date":"2020-04-17","close":7.6},{"date":"2020-04-20","close":6.78},{"date":"2020-04-21","close":7.33},{"date":"2020-04-22","close":6.93},{"date":"2020-04-23","close":6.95},{"date":"2020-04-24","close":6.23},{"date":"2020-04-27","close":6.0},{"date":"2020-04-28","close":6.51},{"date":"2020-04-29","close":6.43},{"date":"2020-04-30","close":6.91},{"date":"2020-05-01","close":7.46},{"date":"2020-05-04","close":6.31},{"date":"2020-05-05","close":5.93},{"date":"2020-05-06","close":5.83},{"date":"2020-05-07","close":5.8},{"date":"2020-05-08","close":5.55},{"date":"2020-05-11","close":4.74},{"date":"2020-05-12","close":5.07},{"date":"2020-05-13","close":5.34},{"date":"2020-05-14","close":5.48},{"date":"2020-05-15","close":4.91},{"date":"2020-05-18","close":4.5},{"date":"2020-05-19","close":4.87},{"date":"2020-05-20","close":4.47},{"date":"2020-05-21","close":4.56},{"date":"2020-05-22","close":4.39},{"date":"2020-05-26","close":4.7},{"date":"2020-05-27","close":4.69},{"date":"2020-05-28","close":4.82},{"date":"2020-05-29","close":4.68},{"date":"2020-06-01","close":4.59},{"date":"2020-06-02","close":4.43},{"date":"2020-06-03","close":4.61},{"date":"2020-06-04","close":4.87},{"date":"2020-06-05","close":4.75},{"date":"2020-06-08","close":4.49},{"date":"2020-06-09","close":4.52},{"date":"2020-06-10","close":4.5},{"date":"2020-06-11","close":5.22},{"date":"2020-06-12","close":5.04},{"date":"2020-06-15","close":4.6},{"date":"2020-06-16","close":4.39},{"date":"2020-06-17","close":4.38},{"date":"2020-06-18","close":4.23},{"date":"2020-06-19","close":3.89},{"date":"2020-06-22","close":3.54},{"date":"2020-06-23","close":3.36},{"date":"2020-06-24","close":3.57},{"date":"2020-06-25","close":3.31},{"date":"2020-06-26","close":3.63},{"date":"2020-06-29","close":3.62},{"date":"2020-06-30","close":3.47},{"date":"2020-07-01","close":3.43},{"date":"2020-07-02","close":3.36},{"date":"2020-07-06","close":3.4},{"date":"2020-07-07","close":3.21},{"date":"2020-07-08","close":3.05},{"date":"2020-07-09","close":3.12},{"date":"2020-07-10","close":3.2},{"date":"2020-07-13","close":3.45},{"date":"2020-07-14","close":3.18},{"date":"2020-07-15","close":2.98},{"date":"2020-07-16","close":3.05},{"date":"2020-07-17","close":2.87},{"date":"2020-07-20","close":2.74},{"date":"2020-07-21","close":2.91},{"date":"2020-07-22","close":2.94},{"date":"2020-07-23","close":3.14},{"date":"2020-07-24","close":3.35},{"date":"2020-07-27","close":3.08},{"date":"2020-07-28","close":3.32},{"date":"2020-07-29","close":3.48},{"date":"2020-07-30","close":3.34},{"date":"2020-07-31","close":3.57},{"date":"2020-08-03","close":3.12},{"date":"2020-08-04","close":3.16},{"date":"2020-08-05","close":3.06},{"date":"2020-08-06","close":3.12},{"date":"2020-08-07","close":3.1},{"date":"2020-08-10","close":3.12},{"date":"2020-08-11","close":3.48},{"date":"2020-08-12","close":3.44},{"date":"2020-08-13","close":3.31},{"date":"2020-08-14","close":3.4},{"date":"2020-08-17","close":3.04},{"date":"2020-08-18","close":3.12},{"date":"2020-08-19","close":3.13},{"date":"2020-08-20","close":3.13},{"date":"2020-08-21","close":3.26},{"date":"2020-08-24","close":3.48},{"date":"2020-08-25","close":3.35},{"date":"2020-08-26","close":3.49},{"date":"2020-08-27","close":3.55},{"date":"2020-08-28","close":69.2},{"date":"2020-08-31","close":63.78},{"date":"2020-09-01","close":67.54},{"date":"2020-09-02","close":65.44},{"date":"2020-09-03","close":72.77},{"date":"2020-09-04","close":75.35},{"date":"2020-09-08","close":78.46},{"date":"2020-09-09","close":73.17},{"date":"2020-09-10","close":76.8},{"date":"2020-09-11","close":76.9},{"date":"2020-09-14","close":60.59},{"date":"2020-09-15","close":58.8},{"date":"2020-09-16","close":55.07},{"date":"2020-09-17","close":55.1},{"date":"2020-09-18","close":53.41},{"date":"2020-09-21","close":59.21},{"date":"2020-09-22","close":58.16},{"date":"2020-09-23","close":63.62},{"date":"2020-09-24","close":65.59},{"date":"2020-09-25","close":60.47},{"date":"2020-09-28","close":60.35},{"date":"2020-09-29","close":58.93},{"date":"2020-09-30","close":59.68},{"date":"2020-10-01","close":57.0},{"date":"2020-10-02","close":61.14},{"date":"2020-10-05","close":51.71},{"date":"2020-10-06","close":53.1},{"date":"2020-10-07","close":47.9},{"date":"2020-10-08","close":47.3},{"date":"2020-10-09","close":45.76},{"date":"2020-10-12","close":45.51},{"date":"2020-10-13","close":43.53},{"date":"2020-10-14","close":46.24},{"date":"2020-10-15","close":45.72},{"date":"2020-10-16","close":45.22},{"date":"2020-10-19","close":47.86},{"date":"2020-10-20","close":49.9},{"date":"2020-10-21","close":53.45},{"date":"2020-10-22","close":48.92},{"date":"2020-10-23","close":48.44},{"date":"2020-10-26","close":50.27},{"date":"2020-10-27","close":48.13},{"date":"2020-10-28","close":52.41},{"date":"2020-10-29","close":50.98},{"date":"2020-10-30","close":54.19},{"date":"2020-11-02","close":54.3},{"date":"2020-11-03","close":49.84},{"date":"2020-11-04","close":40.56},{"date":"2020-11-05","close":40.48},{"date":"2020-11-06","close":43.65},{"date":"2020-11-09","close":43.07},{"date":"2020-11-10","close":41.27},{"date":"2020-11-11","close":39.68},{"date":"2020-11-12","close":39.67},{"date":"2020-11-13","close":38.34},{"date":"2020-11-16","close":37.78},{"date":"2020-11-17","close":36.83},{"date":"2020-11-18","close":38.97},{"date":"2020-11-19","close":38.25},{"date":"2020-11-20","close":37.26},{"date":"2020-11-23","close":36.85},{"date":"2020-11-24","close":37.2},{"date":"2020-11-25","close":36.43},{"date":"2020-11-27","close":32.57},{"date":"2020-11-30","close":31.26},{"date":"2020-12-01","close":31.6},{"date":"2020-12-02","close":31.5},{"date":"2020-12-03","close":30.8},{"date":"2020-12-04","close":29.12},{"date":"2020-12-07","close":28.35},{"date":"2020-12-08","close":26.66},{"date":"2020-12-09","close":28.34},{"date":"2020-12-10","close":25.15},{"date":"2020-12-11","close":25.17},{"date":"2020-12-14","close":23.13},{"date":"2020-12-15","close":23.0489},{"date":"2020-12-16","close":23.88},{"date":"2020-12-17","close":22.78},{"date":"2020-12-18","close":22.38},{"date":"2020-12-21","close":21.18},{"date":"2020-12-22","close":20.62},{"date":"2020-12-23","close":20.61},{"date":"2020-12-24","close":21.2},{"date":"2020-12-28","close":22.65},{"date":"2020-12-29","close":24.69},{"date":"2020-12-30","close":23.61},{"date":"2020-12-31","close":25.27},{"date":"2021-01-04","close":25.2},{"date":"2021-01-05","close":25.29},{"date":"2021-01-06","close":23.85},{"date":"2021-01-07","close":20.92},{"date":"2021-01-08","close":20.8},{"date":"2021-01-11","close":21.45},{"date":"2021-01-12","close":20.88},{"date":"2021-01-13","close":21.17},{"date":"2021-01-14","close":19.13},{"date":"2021-01-15","close":19.73},{"date":"2021-01-19","close":18.74},{"date":"2021-01-20","close":18.75},{"date":"2021-01-21","close":19.98},{"date":"2021-01-22","close":19.26},{"date":"2021-01-25","close":17.56},{"date":"2021-01-26","close":18.47},{"date":"2021-01-27","close":19.21},{"date":"2021-01-28","close":19.52},{"date":"2021-01-29","close":19.01},{"date":"2021-02-01","close":16.47},{"date":"2021-02-02","close":15.41},{"date":"2021-02-03","close":15.96},{"date":"2021-02-04","close":15.5},{"date":"2021-02-05","close":14.33},{"date":"2021-02-08","close":12.47},{"date":"2021-02-09","close":12.93},{"date":"2021-02-10","close":13.79},{"date":"2021-02-11","close":14.35},{"date":"2021-02-12","close":14.74},{"date":"2021-02-16","close":15.9},{"date":"2021-02-17","close":15.66},{"date":"2021-02-18","close":16.92},{"date":"2021-02-19","close":16.03},{"date":"2021-02-22","close":17.46},{"date":"2021-02-23","close":18.59},{"date":"2021-02-24","close":17.7},{"date":"2021-02-25","close":19.91},{"date":"2021-02-26","close":19.49},{"date":"2021-03-01","close":18.07},{"date":"2021-03-02","close":19.74},{"date":"2021-03-03","close":22.55},{"date":"2021-03-04","close":24.62},{"date":"2021-03-05","close":22.89},{"date":"2021-03-08","close":24.79},{"date":"2021-03-09","close":21.21},{"date":"2021-03-10","close":21.2},{"date":"2021-03-11","close":18.62},{"date":"2021-03-12","close":18.83},{"date":"2021-03-15","close":18.18},{"date":"2021-03-16","close":19.03},{"date":"2021-03-17","close":18.34},{"date":"2021-03-18","close":20.98},{"date":"2021-03-19","close":19.02},{"date":"2021-03-22","close":18.14},{"date":"2021-03-23","close":21.29},{"date":"2021-03-24","close":24.6},{"date":"2021-03-25","close":22.4},{"date":"2021-03-26","close":23.37},{"date":"2021-03-29","close":25.44},{"date":"2021-03-30","close":24.95},{"date":"2021-03-31","close":21.74},{"date":"2021-04-01","close":21.17},{"date":"2021-04-05","close":20.39},{"date":"2021-04-06","close":21.97},{"date":"2021-04-07","close":23.53},{"date":"2021-04-08","close":23.08},{"date":"2021-04-09","close":24.47},{"date":"2021-04-12","close":26.04},{"date":"2021-04-13","close":24.95},{"date":"2021-04-14","close":23.03},{"date":"2021-04-15","close":22.23},{"date":"2021-04-16","close":23.32},{"date":"2021-04-19","close":24.8},{"date":"2021-04-20","close":24.95},{"date":"2021-04-21","close":22.42},{"date":"2021-04-22","close":21.62},{"date":"2021-04-23","close":21.72},{"date":"2021-04-26","close":19.37},{"date":"2021-04-27","close":19.29},{"date":"2021-04-28","close":19.0},{"date":"2021-04-29","close":19.73},{"date":"2021-04-30","close":20.29},{"date":"2021-05-03","close":21.01},{"date":"2021-05-04","close":23.51},{"date":"2021-05-05","close":24.68},{"date":"2021-05-06","close":25.51},{"date":"2021-05-07","close":24.49},{"date":"2021-05-10","close":27.15},{"date":"2021-05-11","close":25.75},{"date":"2021-05-12","close":26.36},{"date":"2021-05-13","close":27.51},{"date":"2021-05-14","close":24.52},{"date":"2021-05-17","close":24.63},{"date":"2021-05-18","close":24.23},{"date":"2021-05-19","close":25.54},{"date":"2021-05-20","close":23.99},{"date":"2021-05-21","close":24.38},{"date":"2021-05-24","close":24.93},{"date":"2021-05-25","close":25.77},{"date":"2021-05-26","close":24.21},{"date":"2021-05-27","close":23.31},{"date":"2021-05-28","close":23.58},{"date":"2021-06-01","close":24.29},{"date":"2021-06-02","close":23.93},{"date":"2021-06-03","close":24.25},{"date":"2021-06-04","close":24.2},{"date":"2021-06-07","close":20.94},{"date":"2021-06-08","close":20.46},{"date":"2021-06-09","close":19.92},{"date":"2021-06-10","close":19.33},{"date":"2021-06-11","close":19.4},{"date":"2021-06-14","close":19.05},{"date":"2021-06-15","close":20.31},{"date":"2021-06-16","close":20.29},{"date":"2021-06-17","close":19.95},{"date":"2021-06-18","close":20.31},{"date":"2021-06-21","close":19.78},{"date":"2021-06-22","close":20.28},{"date":"2021-06-23","close":19.98},{"date":"2021-06-24","close":18.64},{"date":"2021-06-25","close":18.06},{"date":"2021-06-28","close":18.31},{"date":"2021-06-29","close":19.17},{"date":"2021-06-30","close":19.3},{"date":"2021-07-01","close":18.06},{"date":"2021-07-02","close":18.77},{"date":"2021-07-06","close":19.99},{"date":"2021-07-07","close":21.04},{"date":"2021-07-08","close":20.7},{"date":"2021-07-09","close":19.89},{"date":"2021-07-12","close":20.65},{"date":"2021-07-13","close":21.75},{"date":"2021-07-14","close":23.57},{"date":"2021-07-15","close":23.63},{"date":"2021-07-16","close":23.63},{"date":"2021-07-19","close":23.46},{"date":"2021-07-20","close":21.98},{"date":"2021-07-21","close":21.24},{"date":"2021-07-22","close":22.39},{"date":"2021-07-23","close":23.13},{"date":"2021-07-26","close":24.36},{"date":"2021-07-27","close":25.14},{"date":"2021-07-28","close":22.47},{"date":"2021-07-29","close":23.61},{"date":"2021-07-30","close":24.51},{"date":"2021-08-02","close":24.3},{"date":"2021-08-03","close":23.8},{"date":"2021-08-04","close":23.75},{"date":"2021-08-05","close":21.11},{"date":"2021-08-06","close":22.07},{"date":"2021-08-09","close":21.97},{"date":"2021-08-10","close":22.46},{"date":"2021-08-11","close":22.92},{"date":"2021-08-12","close":22.4},{"date":"2021-08-13","close":23.48},{"date":"2021-08-16","close":25.06},{"date":"2021-08-17","close":23.9},{"date":"2021-08-18","close":25.06},{"date":"2021-08-19","close":26.91},{"date":"2021-08-20","close":24.53},{"date":"2021-08-23","close":21.19},{"date":"2021-08-24","close":21.17},{"date":"2021-08-25","close":20.47},{"date":"2021-08-26","close":20.8},{"date":"2021-08-27","close":19.14},{"date":"2021-08-30","close":19.28},{"date":"2021-08-31","close":18.72},{"date":"2021-09-01","close":17.75},{"date":"2021-09-02","close":17.17},{"date":"2021-09-03","close":18.11},{"date":"2021-09-07","close":18.38},{"date":"2021-09-08","close":18.8},{"date":"2021-09-09","close":18.57},{"date":"2021-09-10","close":19.03},{"date":"2021-09-13","close":19.28},{"date":"2021-09-14","close":20.13},{"date":"2021-09-15","close":19.59},{"date":"2021-09-16","close":19.36},{"date":"2021-09-17","close":18.41},{"date":"2021-09-20","close":20.25},{"date":"2021-09-21","close":19.46},{"date":"2021-09-22","close":19.34},{"date":"2021-09-23","close":18.23},{"date":"2021-09-24","close":19.32},{"date":"2021-09-27","close":18.6},{"date":"2021-09-28","close":20.32},{"date":"2021-09-29","close":21.41},{"date":"2021-09-30","close":21.3},{"date":"2021-10-01","close":21.11},{"date":"2021-10-04","close":22.56},{"date":"2021-10-05","close":22.4},{"date":"2021-10-06","close":23.06},{"date":"2021-10-07","close":22.13},{"date":"2021-10-08","close":22.42},{"date":"2021-10-11","close":22.03},{"date":"2021-10-12","close":21.71},{"date":"2021-10-13","close":21.47},{"date":"2021-10-14","close":20.46},{"date":"2021-10-15","close":21.42},{"date":"2021-10-18","close":22.79},{"date":"2021-10-19","close":22.05},{"date":"2021-10-20","close":22.32},{"date":"2021-10-21","close":21.9},{"date":"2021-10-22","close":21.85},{"date":"2021-10-25","close":21.65},{"date":"2021-10-26","close":21.91},{"date":"2021-10-27","close":22.87},{"date":"2021-10-28","close":20.62},{"date":"2021-10-29","close":21.32},{"date":"2021-11-01","close":18.86},{"date":"2021-11-02","close":18.15},{"date":"2021-11-03","close":16.9},{"date":"2021-11-04","close":17.26},{"date":"2021-11-05","close":17.98},{"date":"2021-11-08","close":18.34},{"date":"2021-11-09","close":19.04},{"date":"2021-11-10","close":20.19},{"date":"2021-11-11","close":20.15},{"date":"2021-11-12","close":20.07},{"date":"2021-11-15","close":21.36},{"date":"2021-11-16","close":20.91},{"date":"2021-11-17","close":21.76},{"date":"2021-11-18","close":22.05},{"date":"2021-11-19","close":22.28},{"date":"2021-11-22","close":23.71},{"date":"2021-11-23","close":23.64},{"date":"2021-11-24","close":23.3},{"date":"2021-11-26","close":25.16},{"date":"2021-11-29","close":26.3},{"date":"2021-11-30","close":25.38},{"date":"2021-12-01","close":28.1},{"date":"2021-12-02","close":26.28},{"date":"2021-12-03","close":29.72},{"date":"2021-12-06","close":29.73},{"date":"2021-12-07","close":25.19},{"date":"2021-12-08","close":24.22},{"date":"2021-12-09","close":27.2},{"date":"2021-12-10","close":28.55},{"date":"2021-12-13","close":27.75},{"date":"2021-12-14","close":29.32},{"date":"2021-12-15","close":25.52},{"date":"2021-12-16","close":27.73},{"date":"2021-12-17","close":23.6},{"date":"2021-12-20","close":23.5},{"date":"2021-12-21","close":23.07},{"date":"2021-12-22","close":23.08},{"date":"2021-12-23","close":21.93},{"date":"2021-12-27","close":23.75},{"date":"2021-12-28","close":24.88},{"date":"2021-12-29","close":25.16},{"date":"2021-12-30","close":24.9},{"date":"2021-12-31","close":25.74},{"date":"2022-01-03","close":23.35},{"date":"2022-01-04","close":25.76},{"date":"2022-01-05","close":30.05},{"date":"2022-01-06","close":29.89},{"date":"2022-01-07","close":31.98},{"date":"2022-01-10","close":31.89},{"date":"2022-01-11","close":31.01},{"date":"2022-01-12","close":34.07},{"date":"2022-01-13","close":36.57},{"date":"2022-01-14","close":33.85},{"date":"2022-01-18","close":39.82},{"date":"2022-01-19","close":40.95},{"date":"2022-01-20","close":43.0},{"date":"2022-01-21","close":45.71},{"date":"2022-01-24","close":42.76},{"date":"2022-01-25","close":43.5},{"date":"2022-01-26","close":46.0},{"date":"2022-01-27","close":52.45},{"date":"2022-01-28","close":46.7},{"date":"2022-01-31","close":38.79},{"date":"2022-02-01","close":37.0},{"date":"2022-02-02","close":40.71},{"date":"2022-02-03","close":44.03},{"date":"2022-02-04","close":42.19},{"date":"2022-02-07","close":38.28},{"date":"2022-02-08","close":38.92},{"date":"2022-02-09","close":33.43},{"date":"2022-02-10","close":36.34},{"date":"2022-02-11","close":37.75},{"date":"2022-02-14","close":39.64},{"date":"2022-02-15","close":34.63},{"date":"2022-02-16","close":35.65},{"date":"2022-02-17","close":40.04},{"date":"2022-02-18","close":41.66},{"date":"2022-02-22","close":42.82},{"date":"2022-02-23","close":47.99},{"date":"2022-02-24","close":41.19},{"date":"2022-02-25","close":40.18},{"date":"2022-02-28","close":40.06},{"date":"2022-03-01","close":41.11},{"date":"2022-03-02","close":40.71},{"date":"2022-03-03","close":44.42},{"date":"2022-03-04","close":48.58},{"date":"2022-03-07","close":48.89},{"date":"2022-03-08","close":47.68},{"date":"2022-03-09","close":40.73},{"date":"2022-03-10","close":41.43},{"date":"2022-03-11","close":46.14},{"date":"2022-03-14","close":52.18},{"date":"2022-03-15","close":49.7},{"date":"2022-03-16","close":42.45},{"date":"2022-03-17","close":37.29},{"date":"2022-03-18","close":34.1},{"date":"2022-03-21","close":37.76},{"date":"2022-03-22","close":33.67},{"date":"2022-03-23","close":35.9},{"date":"2022-03-24","close":33.8},{"date":"2022-03-25","close":36.25},{"date":"2022-03-28","close":36.02},{"date":"2022-03-29","close":31.44},{"date":"2022-03-30","close":34.32},{"date":"2022-03-31","close":35.08},{"date":"2022-04-01","close":31.0},{"date":"2022-04-04","close":28.35},{"date":"2022-04-05","close":31.0},{"date":"2022-04-06","close":30.75},{"date":"2022-04-07","close":31.85},{"date":"2022-04-08","close":33.85},{"date":"2022-04-11","close":37.17},{"date":"2022-04-12","close":37.47},{"date":"2022-04-13","close":33.29},{"date":"2022-04-14","close":36.19},{"date":"2022-04-18","close":41.28},{"date":"2022-04-19","close":39.89},{"date":"2022-04-20","close":39.53},{"date":"2022-04-21","close":44.54},{"date":"2022-04-22","close":46.58},{"date":"2022-04-25","close":43.72},{"date":"2022-04-26","close":51.45},{"date":"2022-04-27","close":53.01},{"date":"2022-04-28","close":52.52},{"date":"2022-04-29","close":57.46},{"date":"2022-05-02","close":50.34},{"date":"2022-05-03","close":50.2},{"date":"2022-05-04","close":46.95},{"date":"2022-05-05","close":55.46},{"date":"2022-05-06","close":63.7},{"date":"2022-05-09","close":79.29},{"date":"2022-05-10","close":67.28},{"date":"2022-05-11","close":81.35},{"date":"2022-05-12","close":73.21},{"date":"2022-05-13","close":60.3},{"date":"2022-05-16","close":60.8},{"date":"2022-05-17","close":52.62},{"date":"2022-05-18","close":60.41},{"date":"2022-05-19","close":56.84},{"date":"2022-05-20","close":54.3},{"date":"2022-05-23","close":54.84},{"date":"2022-05-24","close":61.29},{"date":"2022-05-25","close":60.6},{"date":"2022-05-26","close":58.3},{"date":"2022-05-27","close":51.8},{"date":"2022-05-31","close":56.6},{"date":"2022-06-01","close":59.73},{"date":"2022-06-02","close":56.7},{"date":"2022-06-03","close":50.45},{"date":"2022-06-06","close":54.79},{"date":"2022-06-07","close":46.77},{"date":"2022-06-08","close":45.46},{"date":"2022-06-09","close":50.69},{"date":"2022-06-10","close":58.0},{"date":"2022-06-13","close":67.6},{"date":"2022-06-14","close":67.28},{"date":"2022-06-15","close":60.33},{"date":"2022-06-16","close":64.85},{"date":"2022-06-17","close":53.66},{"date":"2022-06-21","close":47.93},{"date":"2022-06-22","close":44.6},{"date":"2022-06-23","close":36.3},{"date":"2022-06-24","close":34.93},{"date":"2022-06-27","close":35.35},{"date":"2022-06-28","close":39.07},{"date":"2022-06-29","close":38.09},{"date":"2022-06-30","close":38.94},{"date":"2022-07-01","close":35.31},{"date":"2022-07-05","close":29.12},{"date":"2022-07-06","close":29.09},{"date":"2022-07-07","close":26.5},{"date":"2022-07-08","close":25.54},{"date":"2022-07-11","close":28.81},{"date":"2022-07-12","close":27.62},{"date":"2022-07-13","close":26.24},{"date":"2022-07-14","close":28.06},{"date":"2022-07-15","close":26.98},{"date":"2022-07-18","close":29.5},{"date":"2022-07-19","close":25.61},{"date":"2022-07-20","close":24.49},{"date":"2022-07-21","close":24.73},{"date":"2022-07-22","close":27.83},{"date":"2022-07-25","close":27.59},{"date":"2022-07-26","close":27.19},{"date":"2022-07-27","close":25.11},{"date":"2022-07-28","close":25.89},{"date":"2022-07-29","close":27.19},{"date":"2022-08-01","close":28.91},{"date":"2022-08-02","close":27.26},{"date":"2022-08-03","close":24.14},{"date":"2022-08-04","close":20.12},{"date":"2022-08-05","close":17.67},{"date":"2022-08-08","close":16.75},{"date":"2022-08-09","close":18.47},{"date":"2022-08-10","close":16.66},{"date":"2022-08-11","close":18.2},{"date":"2022-08-12","close":16.38},{"date":"2022-08-15","close":15.83},{"date":"2022-08-16","close":17.09},{"date":"2022-08-17","close":18.63},{"date":"2022-08-18","close":19.04},{"date":"2022-08-19","close":20.11},{"date":"2022-08-22","close":21.03},{"date":"2022-08-23","close":19.72},{"date":"2022-08-24","close":18.45},{"date":"2022-08-25","close":18.63},{"date":"2022-08-26","close":21.35},{"date":"2022-08-29","close":22.15},{"date":"2022-08-30","close":22.82},{"date":"2022-08-31","close":22.35},{"date":"2022-09-01","close":20.89},{"date":"2022-09-02","close":22.19},{"date":"2022-09-06","close":24.12},{"date":"2022-09-07","close":21.05},{"date":"2022-09-08","close":19.09},{"date":"2022-09-09","close":18.7},{"date":"2022-09-12","close":18.26},{"date":"2022-09-13","close":21.08},{"date":"2022-09-14","close":20.38},{"date":"2022-09-15","close":19.56},{"date":"2022-09-16","close":21.54},{"date":"2022-09-19","close":22.43},{"date":"2022-09-20","close":22.53},{"date":"2022-09-21","close":24.93},{"date":"2022-09-22","close":25.9},{"date":"2022-09-23","close":27.44},{"date":"2022-09-26","close":29.11},{"date":"2022-09-27","close":26.6},{"date":"2022-09-28","close":22.48},{"date":"2022-09-29","close":24.38},{"date":"2022-09-30","close":23.94},{"date":"2022-10-03","close":23.37},{"date":"2022-10-04","close":20.77},{"date":"2022-10-05","close":20.97},{"date":"2022-10-06","close":21.05},{"date":"2022-10-07","close":23.79},{"date":"2022-10-10","close":25.08},{"date":"2022-10-11","close":24.5},{"date":"2022-10-12","close":24.03},{"date":"2022-10-13","close":22.85},{"date":"2022-10-14","close":24.74},{"date":"2022-10-17","close":22.05},{"date":"2022-10-18","close":21.59},{"date":"2022-10-19","close":24.86},{"date":"2022-10-20","close":25.25},{"date":"2022-10-21","close":23.18},{"date":"2022-10-24","close":23.53},{"date":"2022-10-25","close":21.65},{"date":"2022-10-26","close":20.56},{"date":"2022-10-27","close":21.28},{"date":"2022-10-28","close":19.1},{"date":"2022-10-31","close":20.16},{"date":"2022-11-01","close":19.65},{"date":"2022-11-02","close":20.82},{"date":"2022-11-03","close":21.27},{"date":"2022-11-04","close":21.83},{"date":"2022-11-07","close":22.54},{"date":"2022-11-08","close":21.9},{"date":"2022-11-09","close":24.05},{"date":"2022-11-10","close":18.53},{"date":"2022-11-11","close":17.45},{"date":"2022-11-14","close":17.87},{"date":"2022-11-15","close":18.01},{"date":"2022-11-16","close":19.55},{"date":"2022-11-17","close":20.24},{"date":"2022-11-18","close":19.89},{"date":"2022-11-21","close":20.74},{"date":"2022-11-22","close":19.91},{"date":"2022-11-23","close":19.92},{"date":"2022-11-25","close":19.89},{"date":"2022-11-28","close":20.88},{"date":"2022-11-29","close":20.7},{"date":"2022-11-30","close":17.85},{"date":"2022-12-01","close":18.17},{"date":"2022-12-02","close":16.5},{"date":"2022-12-05","close":18.08},{"date":"2022-12-06","close":19.6},{"date":"2022-12-07","close":19.25},{"date":"2022-12-08","close":18.89},{"date":"2022-12-09","close":20.3},{"date":"2022-12-12","close":18.83},{"date":"2022-12-13","close":17.93},{"date":"2022-12-14","close":17.73},{"date":"2022-12-15","close":19.3},{"date":"2022-12-16","close":19.11},{"date":"2022-12-19","close":20.25},{"date":"2022-12-20","close":19.05},{"date":"2022-12-21","close":17.82},{"date":"2022-12-22","close":17.65},{"date":"2022-12-23","close":18.9},{"date":"2022-12-27","close":20.57},{"date":"2022-12-28","close":20.32},{"date":"2022-12-29","close":17.68},{"date":"2022-12-30","close":17.25},{"date":"2023-01-03","close":18.12},{"date":"2023-01-04","close":17.01},{"date":"2023-01-05","close":17.45},{"date":"2023-01-06","close":17.06},{"date":"2023-01-09","close":17.96},{"date":"2023-01-10","close":16.57},{"date":"2023-01-11","close":16.2},{"date":"2023-01-12","close":14.26},{"date":"2023-01-13","close":14.21},{"date":"2023-01-17","close":14.72},{"date":"2023-01-18","close":15.29},{"date":"2023-01-19","close":15.77},{"date":"2023-01-20","close":14.97},{"date":"2023-01-23","close":14.78},{"date":"2023-01-24","close":13.87},{"date":"2023-01-25","close":13.91},{"date":"2023-01-26","close":14.01},{"date":"2023-01-27","close":13.73},{"date":"2023-01-30","close":14.72},{"date":"2023-01-31","close":13.79},{"date":"2023-02-01","close":13.42},{"date":"2023-02-02","close":12.42},{"date":"2023-02-03","close":13.11},{"date":"2023-02-06","close":13.4},{"date":"2023-02-07","close":13.17},{"date":"2023-02-08","close":14.55},{"date":"2023-02-09","close":15.09},{"date":"2023-02-10","close":15.37},{"date":"2023-02-13","close":15.29},{"date":"2023-02-14","close":15.18},{"date":"2023-02-15","close":15.1},{"date":"2023-02-16","close":15.75},{"date":"2023-02-17","close":14.7},{"date":"2023-02-21","close":16.66},{"date":"2023-02-22","close":16.19},{"date":"2023-02-23","close":16.36},{"date":"2023-02-24","close":17.54},{"date":"2023-02-27","close":17.11},{"date":"2023-02-28","close":16.7},{"date":"2023-03-01","close":16.53},{"date":"2023-03-02","close":16.95},{"date":"2023-03-03","close":16.29},{"date":"2023-03-06","close":17.1},{"date":"2023-03-07","close":17.21},{"date":"2023-03-08","close":17.59},{"date":"2023-03-09","close":19.31},{"date":"2023-03-10","close":21.62},{"date":"2023-03-13","close":19.7},{"date":"2023-03-14","close":18.77},{"date":"2023-03-15","close":19.55},{"date":"2023-03-16","close":19.48},{"date":"2023-03-17","close":20.68},{"date":"2023-03-20","close":20.56},{"date":"2023-03-21","close":21.0},{"date":"2023-03-22","close":23.37},{"date":"2023-03-23","close":22.75},{"date":"2023-03-24","close":22.49},{"date":"2023-03-27","close":21.69},{"date":"2023-03-28","close":22.12},{"date":"2023-03-29","close":20.51},{"date":"2023-03-30","close":21.82},{"date":"2023-03-31","close":20.61},{"date":"2023-04-03","close":19.8},{"date":"2023-04-04","close":21.05},{"date":"2023-04-05","close":21.44},{"date":"2023-04-06","close":20.3},{"date":"2023-04-10","close":20.82},{"date":"2023-04-11","close":20.21},{"date":"2023-04-12","close":21.12},{"date":"2023-04-13","close":18.18},{"date":"2023-04-14","close":18.97},{"date":"2023-04-17","close":16.38},{"date":"2023-04-18","close":16.61},{"date":"2023-04-19","close":16.05},{"date":"2023-04-20","close":16.94},{"date":"2023-04-21","close":15.8},{"date":"2023-04-24","close":16.26},{"date":"2023-04-25","close":17.05},{"date":"2023-04-26","close":17.48},{"date":"2023-04-27","close":17.9},{"date":"2023-04-28","close":16.89},{"date":"2023-05-01","close":15.68},{"date":"2023-05-02","close":16.98},{"date":"2023-05-03","close":14.7},{"date":"2023-05-04","close":14.31},{"date":"2023-05-05","close":13.66},{"date":"2023-05-08","close":13.83},{"date":"2023-05-09","close":13.34},{"date":"2023-05-10","close":12.75},{"date":"2023-05-11","close":13.29},{"date":"2023-05-12","close":13.56},{"date":"2023-05-15","close":12.65},{"date":"2023-05-16","close":13.7},{"date":"2023-05-17","close":13.42},{"date":"2023-05-18","close":13.88},{"date":"2023-05-19","close":13.55},{"date":"2023-05-22","close":12.6},{"date":"2023-05-23","close":12.61},{"date":"2023-05-24","close":13.33},{"date":"2023-05-25","close":14.39},{"date":"2023-05-26","close":14.05},{"date":"2023-05-30","close":14.54},{"date":"2023-05-31","close":14.1},{"date":"2023-06-01","close":13.62},{"date":"2023-06-02","close":13.0},{"date":"2023-06-05","close":12.9},{"date":"2023-06-06","close":12.31},{"date":"2023-06-07","close":12.26},{"date":"2023-06-08","close":12.23},{"date":"2023-06-09","close":12.46},{"date":"2023-06-12","close":12.05},{"date":"2023-06-13","close":11.41},{"date":"2023-06-14","close":11.97},{"date":"2023-06-15","close":11.87},{"date":"2023-06-16","close":12.48},{"date":"2023-06-20","close":12.48},{"date":"2023-06-21","close":12.55},{"date":"2023-06-22","close":12.77},{"date":"2023-06-23","close":13.47},{"date":"2023-06-26","close":14.44},{"date":"2023-06-27","close":14.56},{"date":"2023-06-28","close":14.01},{"date":"2023-06-29","close":14.67},{"date":"2023-06-30","close":14.37},{"date":"2023-07-03","close":14.53},{"date":"2023-07-05","close":14.51},{"date":"2023-07-06","close":15.18},{"date":"2023-07-07","close":15.15},{"date":"2023-07-10","close":13.82},{"date":"2023-07-11","close":13.99},{"date":"2023-07-12","close":13.56},{"date":"2023-07-13","close":13.6},{"date":"2023-07-14","close":13.74},{"date":"2023-07-17","close":13.13},{"date":"2023-07-18","close":13.19},{"date":"2023-07-19","close":13.11},{"date":"2023-07-20","close":13.75},{"date":"2023-07-21","close":13.5},{"date":"2023-07-24","close":14.19},{"date":"2023-07-25","close":14.34},{"date":"2023-07-26","close":14.4},{"date":"2023-07-27","close":15.11},{"date":"2023-07-28","close":13.99},{"date":"2023-07-31","close":13.75},{"date":"2023-08-01","close":14.23},{"date":"2023-08-02","close":14.88},{"date":"2023-08-03","close":15.37},{"date":"2023-08-04","close":15.41},{"date":"2023-08-07","close":16.76},{"date":"2023-08-08","close":16.41},{"date":"2023-08-09","close":16.4},{"date":"2023-08-10","close":16.05},{"date":"2023-08-11","close":16.05},{"date":"2023-08-14","close":15.98},{"date":"2023-08-15","close":16.09},{"date":"2023-08-16","close":17.16},{"date":"2023-08-17","close":17.97},{"date":"2023-08-18","close":17.6},{"date":"2023-08-21","close":16.92},{"date":"2023-08-22","close":16.94},{"date":"2023-08-23","close":16.64},{"date":"2023-08-24","close":17.41},{"date":"2023-08-25","close":16.76},{"date":"2023-08-28","close":16.62},{"date":"2023-08-29","close":16.4},{"date":"2023-08-30","close":16.14},{"date":"2023-08-31","close":16.48},{"date":"2023-09-01","close":15.31},{"date":"2023-09-05","close":16.14},{"date":"2023-09-06","close":16.04},{"date":"2023-09-07","close":16.68},{"date":"2023-09-08","close":16.76},{"date":"2023-09-11","close":16.65},{"date":"2023-09-12","close":16.51},{"date":"2023-09-13","close":16.97},{"date":"2023-09-14","close":17.06},{"date":"2023-09-15","close":17.82},{"date":"2023-09-18","close":18.6},{"date":"2023-09-19","close":18.38},{"date":"2023-09-20","close":19.59},{"date":"2023-09-21","close":20.14},{"date":"2023-09-22","close":20.84},{"date":"2023-09-25","close":21.68},{"date":"2023-09-26","close":20.46},{"date":"2023-09-27","close":19.84},{"date":"2023-09-28","close":20.0},{"date":"2023-09-29","close":20.6},{"date":"2023-10-02","close":22.66},{"date":"2023-10-03","close":22.81},{"date":"2023-10-04","close":23.49},{"date":"2023-10-05","close":21.16},{"date":"2023-10-06","close":21.11},{"date":"2023-10-09","close":21.52},{"date":"2023-10-10","close":21.32},{"date":"2023-10-11","close":21.88},{"date":"2023-10-12","close":24.39},{"date":"2023-10-13","close":23.4},{"date":"2023-10-16","close":22.9},{"date":"2023-10-17","close":22.78},{"date":"2023-10-18","close":24.51},{"date":"2023-10-19","close":26.09},{"date":"2023-10-20","close":26.4},{"date":"2023-10-23","close":28.09},{"date":"2023-10-24","close":25.97},{"date":"2023-10-25","close":27.89},{"date":"2023-10-26","close":26.85},{"date":"2023-10-27","close":29.48},{"date":"2023-10-30","close":28.1},{"date":"2023-10-31","close":26.77},{"date":"2023-11-01","close":25.07},{"date":"2023-11-02","close":24.36},{"date":"2023-11-03","close":20.88},{"date":"2023-11-06","close":22.24},{"date":"2023-11-07","close":20.8},{"date":"2023-11-08","close":22.61},{"date":"2023-11-09","close":25.42},{"date":"2023-11-10","close":25.04},{"date":"2023-11-13","close":24.66},{"date":"2023-11-14","close":20.7},{"date":"2023-11-15","close":20.48},{"date":"2023-11-16","close":21.32},{"date":"2023-11-17","close":19.03},{"date":"2023-11-20","close":18.4},{"date":"2023-11-21","close":19.48},{"date":"2023-11-22","close":18.93},{"date":"2023-11-24","close":18.3},{"date":"2023-11-27","close":18.63},{"date":"2023-11-28","close":18.76},{"date":"2023-11-29","close":18.16},{"date":"2023-11-30","close":16.96},{"date":"2023-12-01","close":15.44},{"date":"2023-12-04","close":14.6},{"date":"2023-12-05","close":14.83},{"date":"2023-12-06","close":14.4},{"date":"2023-12-07","close":13.89},{"date":"2023-12-08","close":14.51},{"date":"2023-12-11","close":14.77},{"date":"2023-12-12","close":14.06},{"date":"2023-12-13","close":12.09},{"date":"2023-12-14","close":11.44},{"date":"2023-12-15","close":11.35},{"date":"2023-12-18","close":11.85},{"date":"2023-12-19","close":10.95},{"date":"2023-12-20","close":12.37},{"date":"2023-12-21","close":11.45},{"date":"2023-12-22","close":10.26},{"date":"2023-12-26","close":9.63},{"date":"2023-12-27","close":9.2},{"date":"2023-12-28","close":9.2},{"date":"2023-12-29","close":9.69},{"date":"2024-01-02","close":9.39},{"date":"2024-01-03","close":10.01},{"date":"2024-01-04","close":9.61},{"date":"2024-01-05","close":9.67},{"date":"2024-01-08","close":8.34},{"date":"2024-01-09","close":8.28},{"date":"2024-01-10","close":8.56},{"date":"2024-01-11","close":9.16},{"date":"2024-01-12","close":9.19},{"date":"2024-01-16","close":9.62},{"date":"2024-01-17","close":9.85},{"date":"2024-01-18","close":10.29},{"date":"2024-01-19","close":10.3},{"date":"2024-01-22","close":9.62},{"date":"2024-01-23","close":9.53},{"date":"2024-01-24","close":10.03},{"date":"2024-01-25","close":9.77},{"date":"2024-01-26","close":9.9},{"date":"2024-01-29","close":9.01},{"date":"2024-01-30","close":9.61},{"date":"2024-01-31","close":10.03},{"date":"2024-02-01","close":9.58},{"date":"2024-02-02","close":9.9},{"date":"2024-02-05","close":9.76},{"date":"2024-02-06","close":9.32},{"date":"2024-02-07","close":9.82},{"date":"2024-02-08","close":9.47},{"date":"2024-02-09","close":8.89},{"date":"2024-02-12","close":8.28},{"date":"2024-02-13","close":9.47},{"date":"2024-02-14","close":8.68},{"date":"2024-02-15","close":8.09},{"date":"2024-02-16","close":8.12},{"date":"2024-02-20","close":8.34},{"date":"2024-02-21","close":8.34},{"date":"2024-02-22","close":7.88},{"date":"2024-02-23","close":7.75},{"date":"2024-02-26","close":7.12},{"date":"2024-02-27","close":5.9},{"date":"2024-02-28","close":6.13},{"date":"2024-02-29","close":6.69},{"date":"2024-03-01","close":6.05},{"date":"2024-03-04","close":6.19},{"date":"2024-03-05","close":6.44},{"date":"2024-03-06","close":6.32},{"date":"2024-03-07","close":6.58},{"date":"2024-03-08","close":6.55},{"date":"2024-03-11","close":6.98},{"date":"2024-03-12","close":7.12},{"date":"2024-03-13","close":6.93},{"date":"2024-03-14","close":7.51},{"date":"2024-03-15","close":7.43},{"date":"2024-03-18","close":7.85},{"date":"2024-03-19","close":7.54},{"date":"2024-03-20","close":7.19},{"date":"2024-03-21","close":7.22},{"date":"2024-03-22","close":7.61},{"date":"2024-03-25","close":7.81},{"date":"2024-03-26","close":7.81},{"date":"2024-03-27","close":7.28},{"date":"2024-03-28","close":7.29},{"date":"2024-04-01","close":7.53},{"date":"2024-04-02","close":8.29},{"date":"2024-04-03","close":8.2},{"date":"2024-04-04","close":8.62},{"date":"2024-04-05","close":8.44},{"date":"2024-04-08","close":8.38},{"date":"2024-04-09","close":8.05},{"date":"2024-04-10","close":8.52},{"date":"2024-04-11","close":8.1},{"date":"2024-04-12","close":8.98},{"date":"2024-04-15","close":9.51},{"date":"2024-04-16","close":9.77},{"date":"2024-04-17","close":10.08},{"date":"2024-04-18","close":10.52},{"date":"2024-04-19","close":10.8},{"date":"2024-04-22","close":10.39},{"date":"2024-04-23","close":10.07},{"date":"2024-04-24","close":10.37},{"date":"2024-04-25","close":11.03},{"date":"2024-04-26","close":10.52},{"date":"2024-04-29","close":9.69},{"date":"2024-04-30","close":10.06},{"date":"2024-05-01","close":9.03},{"date":"2024-05-02","close":8.76},{"date":"2024-05-03","close":8.28},{"date":"2024-05-06","close":8.14},{"date":"2024-05-07","close":8.16},{"date":"2024-05-08","close":8.53},{"date":"2024-05-09","close":8.58},{"date":"2024-05-10","close":8.82},{"date":"2024-05-13","close":8.29},{"date":"2024-05-14","close":8.06},{"date":"2024-05-15","close":7.57},{"date":"2024-05-16","close":7.6},{"date":"2024-05-17","close":7.95},{"date":"2024-05-20","close":7.67},{"date":"2024-05-21","close":7.83},{"date":"2024-05-22","close":7.67},{"date":"2024-05-23","close":8.45},{"date":"2024-05-24","close":8.57},{"date":"2024-05-28","close":8.48},{"date":"2024-05-29","close":8.96},{"date":"2024-05-30","close":8.51},{"date":"2024-05-31","close":8.48},{"date":"2024-06-03","close":7.82},{"date":"2024-06-04","close":7.88},{"date":"2024-06-05","close":7.1},{"date":"2024-06-06","close":7.4},{"date":"2024-06-07","close":7.79},{"date":"2024-06-10","close":7.62},{"date":"2024-06-11","close":7.52},{"date":"2024-06-12","close":7.18},{"date":"2024-06-13","close":7.18},{"date":"2024-06-14","close":7.67},{"date":"2024-06-17","close":7.99},{"date":"2024-06-18","close":8.22},{"date":"2024-06-20","close":8.17},{"date":"2024-06-21","close":7.5},{"date":"2024-06-24","close":7.17},{"date":"2024-06-25","close":7.22},{"date":"2024-06-26","close":7.41},{"date":"2024-06-27","close":7.26},{"date":"2024-06-28","close":7.33},{"date":"2024-07-01","close":7.25},{"date":"2024-07-02","close":7.65},{"date":"2024-07-03","close":7.77},{"date":"2024-07-05","close":7.58},{"date":"2024-07-08","close":7.17},{"date":"2024-07-09","close":6.92},{"date":"2024-07-10","close":6.71},{"date":"2024-07-11","close":6.18},{"date":"2024-07-12","close":6.02},{"date":"2024-07-15","close":5.83},{"date":"2024-07-16","close":5.5},{"date":"2024-07-17","close":5.85},{"date":"2024-07-18","close":6.23},{"date":"2024-07-19","close":6.24},{"date":"2024-07-22","close":5.97},{"date":"2024-07-23","close":5.82},{"date":"2024-07-24","close":5.95},{"date":"2024-07-25","close":5.62},{"date":"2024-07-26","close":5.51},{"date":"2024-07-29","close":5.75},{"date":"2024-07-30","close":5.96},{"date":"2024-07-31","close":5.94},{"date":"2024-08-01","close":6.03},{"date":"2024-08-02","close":6.44},{"date":"2024-08-05","close":7.05},{"date":"2024-08-06","close":6.82},{"date":"2024-08-07","close":7.28},{"date":"2024-08-08","close":6.64},{"date":"2024-08-09","close":6.56},{"date":"2024-08-12","close":6.5},{"date":"2024-08-13","close":6.26},{"date":"2024-08-14","close":6.44},{"date":"2024-08-15","close":6.12},{"date":"2024-08-16","close":6.12},{"date":"2024-08-19","close":5.54},{"date":"2024-08-20","close":5.56},{"date":"2024-08-21","close":5.38},{"date":"2024-08-22","close":5.64},{"date":"2024-08-23","close":5.43},{"date":"2024-08-26","close":5.4},{"date":"2024-08-27","close":5.5},{"date":"2024-08-28","close":5.6},{"date":"2024-08-29","close":5.54},{"date":"2024-08-30","close":5.48},{"date":"2024-09-03","close":5.91},{"date":"2024-09-04","close":5.95},{"date":"2024-09-05","close":6.02},{"date":"2024-09-06","close":6.33},{"date":"2024-09-09","close":6.05},{"date":"2024-09-10","close":6.01},{"date":"2024-09-11","close":5.88},{"date":"2024-09-12","close":5.84},{"date":"2024-09-13","close":5.47},{"date":"2024-09-16","close":5.48},{"date":"2024-09-17","close":5.52},{"date":"2024-09-18","close":5.56},{"date":"2024-09-19","close":5.29},{"date":"2024-09-20","close":5.43},{"date":"2024-09-23","close":5.8},{"date":"2024-09-24","close":5.82},{"date":"2024-09-25","close":6.0},{"date":"2024-09-26","close":5.93},{"date":"2024-09-27","close":5.91},{"date":"2024-09-30","close":5.84},{"date":"2024-10-01","close":5.99},{"date":"2024-10-02","close":5.96},{"date":"2024-10-03","close":6.22},{"date":"2024-10-04","close":6.08},{"date":"2024-10-07","close":6.29},{"date":"2024-10-08","close":6.16},{"date":"2024-10-09","close":6.3},{"date":"2024-10-10","close":6.32},{"date":"2024-10-11","close":5.84},{"date":"2024-10-14","close":5.79},{"date":"2024-10-15","close":5.73},{"date":"2024-10-16","close":5.59},{"date":"2024-10-17","close":5.74},{"date":"2024-10-18","close":5.66},{"date":"2024-10-21","close":5.94},{"date":"2024-10-22","close":5.93},{"date":"2024-10-23","close":6.23},{"date":"2024-10-24","close":6.11},{"date":"2024-10-25","close":6.15},{"date":"2024-10-28","close":5.88},{"date":"2024-10-29","close":5.87},{"date":"2024-10-30","close":5.91},{"date":"2024-10-31","close":6.15},{"date":"2024-11-01","close":5.76},{"date":"2024-11-04","close":5.75},{"date":"2024-11-05","close":5.52},{"date":"2024-11-06","close":5.24},{"date":"2024-11-07","close":5.14},{"date":"2024-11-08","close":4.98},{"date":"2024-11-11","close":5.07},{"date":"2024-11-12","close":5.5},{"date":"2024-11-13","close":5.58},{"date":"2024-11-14","close":6.1},{"date":"2024-11-15","close":7.08},{"date":"2024-11-18","close":7.05},{"date":"2024-11-19","close":6.79},{"date":"2024-11-20","close":6.6},{"date":"2024-11-21","close":6.55},{"date":"2024-11-22","close":6.17},{"date":"2024-11-25","close":5.88},{"date":"2024-11-26","close":5.67},{"date":"2024-11-27","close":5.49},{"date":"2024-11-29","close":5.54},{"date":"2024-12-02","close":5.6},{"date":"2024-12-03","close":5.89},{"date":"2024-12-04","close":5.69},{"date":"2024-12-05","close":5.94},{"date":"2024-12-06","close":5.62},{"date":"2024-12-09","close":5.76},{"date":"2024-12-10","close":5.92},{"date":"2024-12-11","close":6.02},{"date":"2024-12-12","close":6.52},{"date":"2024-12-13","close":6.71},{"date":"2024-12-16","close":6.4},{"date":"2024-12-17","close":6.45},{"date":"2024-12-18","close":7.43},{"date":"2024-12-19","close":7.44},{"date":"2024-12-20","close":7.1},{"date":"2024-12-23","close":6.83},{"date":"2024-12-24","close":6.82},{"date":"2024-12-26","close":6.66},{"date":"2024-12-27","close":6.94},{"date":"2024-12-30","close":7.29},{"date":"2024-12-31","close":7.25},{"date":"2025-01-02","close":6.91},{"date":"2025-01-03","close":6.71},{"date":"2025-01-06","close":6.76},{"date":"2025-01-07","close":6.62},{"date":"2025-01-08","close":6.73},{"date":"2025-01-10","close":7.4},{"date":"2025-01-13","close":7.47},{"date":"2025-01-14","close":8.08},{"date":"2025-01-15","close":7.55},{"date":"2025-01-16","close":7.74},{"date":"2025-01-17","close":7.74},{"date":"2025-01-21","close":7.07},{"date":"2025-01-22","close":6.89},{"date":"2025-01-23","close":6.5},{"date":"2025-01-24","close":6.63},{"date":"2025-01-27","close":6.6},{"date":"2025-01-28","close":6.49},{"date":"2025-01-29","close":6.59},{"date":"2025-01-30","close":6.39},{"date":"2025-01-31","close":6.59},{"date":"2025-02-03","close":6.85},{"date":"2025-02-04","close":6.59},{"date":"2025-02-05","close":6.15},{"date":"2025-02-06","close":6.4},{"date":"2025-02-07","close":6.84},{"date":"2025-02-10","close":7.08},{"date":"2025-02-11","close":7.36},{"date":"2025-02-12","close":7.13},{"date":"2025-02-13","close":6.95},{"date":"2025-02-14","close":6.82},{"date":"2025-02-18","close":6.83},{"date":"2025-02-19","close":6.57},{"date":"2025-02-20","close":6.53},{"date":"2025-02-21","close":6.79},{"date":"2025-02-24","close":7.1},{"date":"2025-02-25","close":7.46},{"date":"2025-02-26","close":7.55},{"date":"2025-02-27","close":7.86},{"date":"2025-02-28","close":7.44},{"date":"2025-03-03","close":8.21},{"date":"2025-03-04","close":8.09},{"date":"2025-03-05","close":7.63},{"date":"2025-03-06","close":7.81},{"date":"2025-03-07","close":7.77},{"date":"2025-03-10","close":8.04},{"date":"2025-03-11","close":8.07},{"date":"2025-03-12","close":7.78},{"date":"2025-03-13","close":8.1},{"date":"2025-03-14","close":7.8},{"date":"2025-03-17","close":7.49},{"date":"2025-03-18","close":8.02},{"date":"2025-03-19","close":7.66},{"date":"2025-03-20","close":7.9},{"date":"2025-03-21","close":7.77},{"date":"2025-03-24","close":7.32},{"date":"2025-03-25","close":7.69},{"date":"2025-03-26","close":8.24},{"date":"2025-03-27","close":8.1},{"date":"2025-03-28","close":8.44},{"date":"2025-03-31","close":9.43},{"date":"2025-04-01","close":10.48},{"date":"2025-04-02","close":9.49},{"date":"2025-04-03","close":10.35},{"date":"2025-04-04","close":12.2},{"date":"2025-04-07","close":12.5},{"date":"2025-04-08","close":14.06},{"date":"2025-04-09","close":11.12},{"date":"2025-04-10","close":12.52},{"date":"2025-04-11","close":11.12},{"date":"2025-04-14","close":10.09},{"date":"2025-04-15","close":10.09},{"date":"2025-04-16","close":10.71},{"date":"2025-04-17","close":10.32},{"date":"2025-04-21","close":10.51},{"date":"2025-04-22","close":9.62},{"date":"2025-04-23","close":9.09},{"date":"2025-04-24","close":8.5},{"date":"2025-04-25","close":8.7},{"date":"2025-04-28","close":8.34},{"date":"2025-04-29","close":8.21},{"date":"2025-04-30","close":7.88},{"date":"2025-05-01","close":8.01},{"date":"2025-05-02","close":7.73},{"date":"2025-05-05","close":7.94},{"date":"2025-05-06","close":9.56},{"date":"2025-05-07","close":9.47},{"date":"2025-05-08","close":9.24},{"date":"2025-05-09","close":9.83},{"date":"2025-05-12","close":8.63},{"date":"2025-05-13","close":9.24},{"date":"2025-05-14","close":9.69},{"date":"2025-05-15","close":9.24},{"date":"2025-05-16","close":8.76},{"date":"2025-05-19","close":8.51},{"date":"2025-05-20","close":7.97},{"date":"2025-05-21","close":8.59},{"date":"2025-05-22","close":8.62},{"date":"2025-05-23","close":8.7},{"date":"2025-05-27","close":8.61},{"date":"2025-05-28","close":8.79},{"date":"2025-05-29","close":8.23},{"date":"2025-05-30","close":8.65},{"date":"2025-06-02","close":7.97},{"date":"2025-06-03","close":7.66},{"date":"2025-06-04","close":7.63},{"date":"2025-06-05","close":7.58},{"date":"2025-06-06","close":7.13},{"date":"2025-06-09","close":7.16},{"date":"2025-06-10","close":6.88},{"date":"2025-06-11","close":7.11},{"date":"2025-06-12","close":7.1},{"date":"2025-06-13","close":7.33},{"date":"2025-06-16","close":7.39},{"date":"2025-06-17","close":7.73},{"date":"2025-06-18","close":7.57},{"date":"2025-06-20","close":7.67},{"date":"2025-06-23","close":7.68},{"date":"2025-06-24","close":7.22},{"date":"2025-06-25","close":7.38},{"date":"2025-06-26","close":7.26},{"date":"2025-06-27","close":7.44},{"date":"2025-06-30","close":7.48},{"date":"2025-07-01","close":7.43},{"date":"2025-07-02","close":6.98},{"date":"2025-07-03","close":6.88},{"date":"2025-07-07","close":7.29},{"date":"2025-07-08","close":7.0},{"date":"2025-07-09","close":6.23},{"date":"2025-07-10","close":6.1},{"date":"2025-07-11","close":6.39},{"date":"2025-07-14","close":6.13},{"date":"2025-07-15","close":6.61},{"date":"2025-07-16","close":6.19},{"date":"2025-07-17","close":6.14},{"date":"2025-07-18","close":6.52},{"date":"2025-07-21","close":6.62},{"date":"2025-07-22","close":6.43},{"date":"2025-07-23","close":6.09},{"date":"2025-07-24","close":6.24},{"date":"2025-07-25","close":6.23},{"date":"2025-07-28","close":6.46},{"date":"2025-07-29","close":6.62},{"date":"2025-07-30","close":6.53},{"date":"2025-07-31","close":6.66},{"date":"2025-08-01","close":6.63},{"date":"2025-08-04","close":6.42},{"date":"2025-08-05","close":6.4},{"date":"2025-08-06","close":6.57},{"date":"2025-08-07","close":6.76},{"date":"2025-08-08","close":6.73},{"date":"2025-08-11","close":6.79},{"date":"2025-08-12","close":6.39},{"date":"2025-08-13","close":5.83},{"date":"2025-08-14","close":5.82},{"date":"2025-08-15","close":5.6},{"date":"2025-08-18","close":5.7},{"date":"2025-08-19","close":5.96},{"date":"2025-08-20","close":5.89},{"date":"2025-08-21","close":5.74},{"date":"2025-08-22","close":5.56},{"date":"2025-08-25","close":5.95},{"date":"2025-08-26","close":5.73},{"date":"2025-08-27","close":5.66},{"date":"2025-08-28","close":5.67},{"date":"2025-08-29","close":5.75},{"date":"2025-09-02","close":5.17},{"date":"2025-09-03","close":5.06},{"date":"2025-09-04","close":5.08},{"date":"2025-09-05","close":4.77},{"date":"2025-09-08","close":4.93},{"date":"2025-09-09","close":4.83},{"date":"2025-09-10","close":5.01},{"date":"2025-09-11","close":4.72},{"date":"2025-09-12","close":4.95},{"date":"2025-09-15","close":5.08},{"date":"2025-09-16","close":5.02},{"date":"2025-09-17","close":5.02},{"date":"2025-09-18","close":4.56},{"date":"2025-09-19","close":4.71},{"date":"2025-09-22","close":4.45},{"date":"2025-09-23","close":4.5},{"date":"2025-09-24","close":4.42},{"date":"2025-09-25","close":4.62},{"date":"2025-09-26","close":4.34},{"date":"2025-09-29","close":40.5124},{"date":"2025-09-30","close":39.4967},{"date":"2025-10-01","close":38.1879},{"date":"2025-10-02","close":36.8206},{"date":"2025-10-03","close":35.8048},{"date":"2025-10-06","close":35.6876},{"date":"2025-10-07","close":35.6974},{"date":"2025-10-08","close":33.8906},{"date":"2025-10-09","close":32.8455},{"date":"2025-10-10","close":34.3105},{"date":"2025-10-13","close":34.0273},{"date":"2025-10-14","close":34.2031},{"date":"2025-10-15","close":31.0484},{"date":"2025-10-16","close":31.4293},{"date":"2025-10-17","close":31.5856},{"date":"2025-10-20","close":29.5639},{"date":"2025-10-21","close":30.0229},{"date":"2025-10-22","close":31.8884},{"date":"2025-10-23","close":31.7126},{"date":"2025-10-24","close":30.9898},{"date":"2025-10-27","close":28.2161},{"date":"2025-10-28","close":27.9426},{"date":"2025-10-29","close":28.6458},{"date":"2025-10-30","close":27.9719},{"date":"2025-10-31","close":27.425},{"date":"2025-11-03","close":29.5346},{"date":"2025-11-04","close":30.9898},{"date":"2025-11-05","close":30.0522},{"date":"2025-11-06","close":29.9448},{"date":"2025-11-07","close":30.3159},{"date":"2025-11-10","close":29.3295},{"date":"2025-11-11","close":26.2432},{"date":"2025-11-12","close":26.1846},{"date":"2025-11-13","close":27.5617},{"date":"2025-11-14","close":26.1651},{"date":"2025-11-17","close":25.7451},{"date":"2025-11-18","close":25.4814},{"date":"2025-11-19","close":25.8818},{"date":"2025-11-20","close":26.3604},{"date":"2025-11-21","close":24.4559},{"date":"2025-11-24","close":22.7174},{"date":"2025-11-25","close":21.6431},{"date":"2025-11-26","close":20.8715},{"date":"2025-11-28","close":20.7738},{"date":"2025-12-01","close":22.3658},{"date":"2025-12-02","close":23.196},{"date":"2025-12-03","close":21.2329},{"date":"2025-12-04","close":20.4906},{"date":"2025-12-05","close":20.4515},{"date":"2025-12-08","close":20.305},{"date":"2025-12-09","close":21.5356},{"date":"2025-12-10","close":21.0766},{"date":"2025-12-11","close":20.6273},{"date":"2025-12-12","close":20.559},{"date":"2025-12-15","close":20.7152},{"date":"2025-12-16","close":21.145},{"date":"2025-12-17","close":21.7407},{"date":"2025-12-18","close":22.2095},{"date":"2025-12-19","close":20.3343},{"date":"2025-12-22","close":18.9377},{"date":"2025-12-23","close":19.3857},{"date":"2025-12-24","close":18.783},{"date":"2025-12-26","close":19.3264},{"date":"2025-12-29","close":20.0971},{"date":"2025-12-30","close":20.9271},{"date":"2025-12-31","close":20.8085},{"date":"2026-01-02","close":21.0358},{"date":"2026-01-05","close":21.7669},{"date":"2026-01-06","close":20.7393},{"date":"2026-01-07","close":18.5755},{"date":"2026-01-08","close":19.7118},{"date":"2026-01-09","close":19.4055},{"date":"2026-01-12","close":19.6426},{"date":"2026-01-13","close":19.7216},{"date":"2026-01-14","close":18.289},{"date":"2026-01-15","close":19.3659},{"date":"2026-01-16","close":19.4648},{"date":"2026-01-20","close":18.9411},{"date":"2026-01-21","close":17.6862},{"date":"2026-01-22","close":16.2733},{"date":"2026-01-23","close":17.5578},{"date":"2026-01-26","close":17.6665},{"date":"2026-01-27","close":17.3898},{"date":"2026-01-28","close":18.4569},{"date":"2026-01-29","close":18.1111},{"date":"2026-01-30","close":18.9707},{"date":"2026-02-02","close":17.8147},{"date":"2026-02-03","close":17.6862},{"date":"2026-02-04","close":18.6842},{"date":"2026-02-05","close":20.7492},{"date":"2026-02-06","close":18.3087},{"date":"2026-02-09","close":18.0716},{"date":"2026-02-10","close":18.3779},{"date":"2026-02-11","close":18.6842},{"date":"2026-02-12","close":19.3659},{"date":"2026-02-13","close":19.524},{"date":"2026-02-17","close":18.7039},{"date":"2026-02-18","close":18.2593},{"date":"2026-02-19","close":17.7851},{"date":"2026-02-20","close":18.5953},{"date":"2026-02-23","close":17.6566},{"date":"2026-02-24","close":16.7674},{"date":"2026-02-25","close":17.0144},{"date":"2026-02-26","close":17.291},{"date":"2026-02-27","close":17.4689},{"date":"2026-03-02","close":17.8641},{"date":"2026-03-03","close":19.1288},{"date":"2026-03-04","close":17.8048},{"date":"2026-03-05","close":18.8225},{"date":"2026-03-06","close":18.8126},{"date":"2026-03-09","close":17.459},{"date":"2026-03-10","close":17.291},{"date":"2026-03-11","close":17.7357},{"date":"2026-03-12","close":19.2869},{"date":"2026-03-13","close":19.7414},{"date":"2026-03-16","close":18.7534},{"date":"2026-03-17","close":18.6051},{"date":"2026-03-18","close":19.9687},{"date":"2026-03-19","close":19.4154},{"date":"2026-03-20","close":20.3836},{"date":"2026-03-23","close":19.6525},{"date":"2026-03-24","close":20.7097},{"date":"2026-03-25","close":18.4671},{"date":"2026-03-26","close":18.4571},{"date":"2026-03-27","close":20.4219},{"date":"2026-03-30","close":20.8486},{"date":"2026-03-31","close":16.1748},{"date":"2026-04-01","close":15.8374},{"date":"2026-04-02","close":15.6786},{"date":"2026-04-06","close":15.758},{"date":"2026-04-07","close":15.7481},{"date":"2026-04-08","close":15.1527},{"date":"2026-04-09","close":14.6963},{"date":"2026-04-10","close":15.4802},{"date":"2026-04-13","close":14.597},{"date":"2026-04-14","close":13.3566},{"date":"2026-04-15","close":13.1879},{"date":"2026-04-16","close":13.4658},{"date":"2026-04-17","close":12.533},{"date":"2026-04-20","close":12.7612},{"date":"2026-04-21","close":13.1383},{"date":"2026-04-22","close":12.8803},{"date":"2026-04-23","close":13.6841},{"date":"2026-04-24","close":14.0711},{"date":"2026-04-27","close":14.1406},{"date":"2026-04-28","close":14.7756},{"date":"2026-04-29","close":15.51},{"date":"2026-04-30","close":14.7161},{"date":"2026-05-01","close":14.984},{"date":"2026-05-04","close":13.9421},{"date":"2026-05-05","close":13.8329},{"date":"2026-05-06","close":12.6223},{"date":"2026-05-07","close":13.7337},{"date":"2026-05-08","close":13.436},{"date":"2026-05-11","close":13.4261},{"date":"2026-05-12","close":13.3665},{"date":"2026-05-13","close":13.1284},{"date":"2026-05-14","close":13.3864},{"date":"2026-05-15","close":14.6863},{"date":"2026-05-18","close":15.6588},{"date":"2026-05-19","close":16.0359},{"date":"2026-05-20","close":14.2001},{"date":"2026-05-21","close":13.8329},{"date":"2026-05-22","close":14.2001},{"date":"2026-05-26","close":13.6444},{"date":"2026-05-27","close":13.3169},{"date":"2026-05-28","close":12.9002},{"date":"2026-05-29","close":12.6719},{"date":"2026-06-01","close":13.5154},{"date":"2026-06-02","close":15.3214},{"date":"2026-06-03","close":14.597},{"date":"2026-06-04","close":13.3765},{"date":"2026-06-05","close":14.8253},{"date":"2026-06-08","close":14.9245},{"date":"2026-06-09","close":13.8925},{"date":"2026-06-10","close":14.7359},{"date":"2026-06-11","close":13.3765},{"date":"2026-06-12","close":13.0887},{"date":"2026-06-15","close":12.3345},{"date":"2026-06-16","close":12.6025},{"date":"2026-06-17","close":11.501},{"date":"2026-06-18","close":11.2033},{"date":"2026-06-22","close":9.9232},{"date":"2026-06-23","close":9.69},{"date":"2026-06-24","close":9.14},{"date":"2026-06-25","close":8.82},{"date":"2026-06-26","close":8.17},{"date":"2026-06-29","close":7.71},{"date":"2026-06-30","close":7.71},{"date":"2026-07-01","close":7.95},{"date":"2026-07-02","close":7.38},{"date":"2026-07-06","close":7.34},{"date":"2026-07-07","close":6.92},{"date":"2026-07-08","close":7.02},{"date":"2026-07-09","close":6.86},{"date":"2026-07-10","close":7.51},{"date":"2026-07-13","close":8.05},{"date":"2026-07-14","close":8.03},{"date":"2026-07-15","close":7.91},{"date":"2026-07-16","close":8.59},{"date":"2026-07-17","close":8.19},{"date":"2026-07-20","close":8.72},{"date":"2026-07-21","close":8.12},{"date":"2026-07-22","close":8.49},{"date":"2026-07-23","close":8.46},{"date":"2026-07-24","close":8.77},{"date":"2026-07-27","close":8.75},{"date":"2026-07-28","close":8.91},{"date":"2026-07-29","close":9.24},{"date":"2026-07-30","close":8.61},{"date":"2026-07-31","close":9.34},{"date":"2026-08-03","close":9.29},{"date":"2026-08-04","close":8.43},{"date":"2026-08-05","close":8.25},{"date":"2026-08-06","close":8.03},{"date":"2026-08-07","close":7.57},{"date":"2026-08-10","close":7.49},{"date":"2026-08-11","close":7.48},{"date":"2026-08-12","close":7.28},{"date":"2026-08-13","close":7.62},{"date":"2026-08-14","close":7.57},{"date":"2026-08-17","close":7.28},{"date":"2026-08-18","close":7.2},{"date":"2026-08-19","close":5.93},{"date":"2026-08-20","close":6.56},{"date":"2026-08-21","close":6.29},{"date":"2026-08-24","close":6.48},{"date":"2026-08-25","close":5.9},{"date":"2026-08-26","close":5.96},{"date":"2026-08-27","close":5.98},{"date":"2026-08-28","close":6.61},{"date":"2026-08-31","close":6.64},{"date":"2026-09-01","close":6.5},{"date":"2026-09-02","close":6.28},{"date":"2026-09-03","close":6.39},{"date":"2026-09-04","close":6.45},{"date":"2026-09-08","close":6.68},{"date":"2026-09-09","close":7.0},{"date":"2026-09-10","close":7.34},{"date":"2026-09-11","close":7.43},{"date":"2026-09-14","close":7.25},{"date":"2026-09-15","close":7.72},{"date":"2026-09-16","close":7.71},{"date":"2026-09-17","close":7.11},{"date":"2026-09-18","close":7.33},{"date":"2026-09-21","close":7.1},{"date":"2026-09-22","close":6.56},{"date":"2026-09-23","close":7.35},{"date":"2026-09-24","close":7.25},{"date":"2026-09-25","close":7.42},{"date":"2026-09-28","close":7.18},{"date":"2026-09-29","close":7.15},{"date":"2026-09-30","close":7.03},{"date":"2026-10-01","close":7.46},{"date":"2026-10-02","close":7.49},{"date":"2026-10-05","close":7.25},{"date":"2026-10-06","close":7.97},{"date":"2026-10-07","close":8.08},{"date":"2026-10-08","close":8.24},{"date":"2026-10-09","close":7.52},{"date":"2026-10-12","close":7.86},{"date":"2026-10-13","close":8.59},{"date":"2026-10-14","close":8.64},{"date":"2026-10-15","close":8.05},{"date":"2026-10-16","close":8.96},{"date":"2026-10-19","close":8.29},{"date":"2026-10-20","close":7.41},{"date":"2026-10-21","close":7.46},{"date":"2026-10-22","close":7.62}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":7.62,"low_30d":6.47,"support":6.73,"high_30d":9.0311,"change_1d":2.1,"change_7d":-15.0,"change_30d":2.6,"resistance":8.77,"position_in_range":45.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"USD","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"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 S&P Biotech Bear 3X Shares","phase":"above-fold","symbol_resolved":true}