{"status":"ok","report":{"price_analysis":{"current":46.68,"change_1d":3.8,"change_7d":15.3,"change_30d":30.8,"high_30d":48.04,"low_30d":32.16,"position_in_range":91.0,"support":33.75,"resistance":46.45},"summary":"Direxion Daily Gold Miners Index Bear 2X Shares(DUST)은(는) Trading--Inverse Equity를 추종하는 ETF입니다, 순자산 $86.3M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 62.9로 강세 구간입니다. MACD(1.51)가 시그널선(0.96)을 상회합니다(골든크로스). 현재가가 SMA20(41)과 SMA60(39) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 37~45 (현재 위치 122%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 63","rsi_14":62.94354838709677,"macd":1.5050832849786602,"macd_signal":0.9555405545349469,"sma_20":40.8135,"sma_60":38.78433333333333,"bb_upper":44.875643645909136,"bb_lower":36.75135635409086,"atr_14":2.7937071428571443},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":71,"summary":"RSI 63","metrics":[{"name":"RSI (14)","value":62.9,"unit":"","percentile":63,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":30.8,"unit":"%","percentile":80,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":4.5956,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.6,"summary":"배당수익률 4.60%","metrics":[{"name":"배당수익률","value":4.6,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:41:39.709301+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Trading--Inverse Equity","issuer":"Direxion Funds","category":"Trading--Inverse Equity","expense_ratio":0.94,"aum":86302792.0,"aum_display":"$86.3M","dividend_yield":9.79,"tracking_error":null,"holdings":[],"holdings_count":0,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":46.68,"change_pct":3.83,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":40.74},{"date":"2016-10-25","close":37.98},{"date":"2016-10-26","close":40.33},{"date":"2016-10-27","close":42.4},{"date":"2016-10-28","close":41.83},{"date":"2016-10-31","close":38.2},{"date":"2016-11-01","close":35.3},{"date":"2016-11-02","close":36.83},{"date":"2016-11-03","close":34.51},{"date":"2016-11-04","close":35.61},{"date":"2016-11-07","close":39.5},{"date":"2016-11-08","close":40.13},{"date":"2016-11-09","close":37.06},{"date":"2016-11-10","close":44.86},{"date":"2016-11-11","close":56.27},{"date":"2016-11-14","close":54.48},{"date":"2016-11-15","close":47.77},{"date":"2016-11-16","close":48.9},{"date":"2016-11-17","close":52.39},{"date":"2016-11-18","close":53.96},{"date":"2016-11-21","close":51.0},{"date":"2016-11-22","close":50.4},{"date":"2016-11-23","close":57.75},{"date":"2016-11-25","close":56.85},{"date":"2016-11-28","close":50.49},{"date":"2016-11-29","close":51.57},{"date":"2016-11-30","close":54.54},{"date":"2016-12-01","close":55.94},{"date":"2016-12-02","close":50.08},{"date":"2016-12-05","close":50.39},{"date":"2016-12-06","close":51.33},{"date":"2016-12-07","close":49.35},{"date":"2016-12-08","close":49.52},{"date":"2016-12-09","close":54.84},{"date":"2016-12-12","close":54.18},{"date":"2016-12-13","close":52.05},{"date":"2016-12-14","close":60.26},{"date":"2016-12-15","close":68.01},{"date":"2016-12-16","close":67.83},{"date":"2016-12-19","close":67.07},{"date":"2016-12-20","close":66.6},{"date":"2016-12-21","close":66.73},{"date":"2016-12-22","close":67.03},{"date":"2016-12-23","close":64.35},{"date":"2016-12-27","close":59.3},{"date":"2016-12-28","close":56.0},{"date":"2016-12-29","close":43.35},{"date":"2016-12-30","close":48.37},{"date":"2017-01-03","close":42.6},{"date":"2017-01-04","close":41.69},{"date":"2017-01-05","close":34.31},{"date":"2017-01-06","close":37.77},{"date":"2017-01-09","close":37.39},{"date":"2017-01-10","close":36.67},{"date":"2017-01-11","close":36.9},{"date":"2017-01-12","close":36.59},{"date":"2017-01-13","close":36.04},{"date":"2017-01-17","close":33.16},{"date":"2017-01-18","close":34.61},{"date":"2017-01-19","close":35.29},{"date":"2017-01-20","close":34.12},{"date":"2017-01-23","close":31.22},{"date":"2017-01-24","close":30.95},{"date":"2017-01-25","close":32.36},{"date":"2017-01-26","close":34.82},{"date":"2017-01-27","close":33.23},{"date":"2017-01-30","close":33.5},{"date":"2017-01-31","close":30.32},{"date":"2017-02-01","close":30.47},{"date":"2017-02-02","close":28.5},{"date":"2017-02-03","close":28.02},{"date":"2017-02-06","close":25.01},{"date":"2017-02-07","close":25.28},{"date":"2017-02-08","close":24.4},{"date":"2017-02-09","close":26.25},{"date":"2017-02-10","close":25.18},{"date":"2017-02-13","close":26.12},{"date":"2017-02-14","close":26.19},{"date":"2017-02-15","close":26.24},{"date":"2017-02-16","close":25.36},{"date":"2017-02-17","close":26.57},{"date":"2017-02-21","close":27.12},{"date":"2017-02-22","close":28.13},{"date":"2017-02-23","close":28.02},{"date":"2017-02-24","close":28.76},{"date":"2017-02-27","close":33.38},{"date":"2017-02-28","close":33.33},{"date":"2017-03-01","close":32.6},{"date":"2017-03-02","close":37.27},{"date":"2017-03-03","close":35.99},{"date":"2017-03-06","close":38.7},{"date":"2017-03-07","close":39.36},{"date":"2017-03-08","close":40.13},{"date":"2017-03-09","close":41.32},{"date":"2017-03-10","close":37.95},{"date":"2017-03-13","close":36.58},{"date":"2017-03-14","close":39.73},{"date":"2017-03-15","close":30.59},{"date":"2017-03-16","close":31.48},{"date":"2017-03-17","close":31.93},{"date":"2017-03-20","close":30.797},{"date":"2017-03-21","close":29.54},{"date":"2017-03-22","close":29.43},{"date":"2017-03-23","close":30.4},{"date":"2017-03-24","close":30.7},{"date":"2017-03-27","close":28.75},{"date":"2017-03-28","close":30.95},{"date":"2017-03-29","close":30.6},{"date":"2017-03-30","close":31.99},{"date":"2017-03-31","close":31.06},{"date":"2017-04-03","close":29.51},{"date":"2017-04-04","close":28.43},{"date":"2017-04-05","close":28.27},{"date":"2017-04-06","close":28.35},{"date":"2017-04-07","close":28.24},{"date":"2017-04-10","close":27.77},{"date":"2017-04-11","close":25.33},{"date":"2017-04-12","close":24.7},{"date":"2017-04-13","close":24.72},{"date":"2017-04-17","close":24.91},{"date":"2017-04-18","close":25.4},{"date":"2017-04-19","close":28.18},{"date":"2017-04-20","close":27.63},{"date":"2017-04-21","close":27.39},{"date":"2017-04-24","close":28.8},{"date":"2017-04-25","close":32.55},{"date":"2017-04-26","close":32.36},{"date":"2017-04-27","close":34.25},{"date":"2017-04-28","close":32.25},{"date":"2017-05-01","close":34.75},{"date":"2017-05-02","close":34.44},{"date":"2017-05-03","close":35.4},{"date":"2017-05-04","close":37.6},{"date":"2017-05-05","close":35.05},{"date":"2017-05-08","close":35.22},{"date":"2017-05-09","close":35.36},{"date":"2017-05-10","close":33.3},{"date":"2017-05-11","close":31.21},{"date":"2017-05-12","close":29.82},{"date":"2017-05-15","close":29.56},{"date":"2017-05-16","close":28.98},{"date":"2017-05-17","close":27.45},{"date":"2017-05-18","close":29.87},{"date":"2017-05-19","close":29.05},{"date":"2017-05-22","close":27.96},{"date":"2017-05-23","close":29.88},{"date":"2017-05-24","close":28.6},{"date":"2017-05-25","close":29.48},{"date":"2017-05-26","close":28.73},{"date":"2017-05-30","close":29.84},{"date":"2017-05-31","close":29.46},{"date":"2017-06-01","close":29.88},{"date":"2017-06-02","close":29.37},{"date":"2017-06-05","close":29.33},{"date":"2017-06-06","close":25.2},{"date":"2017-06-07","close":25.77},{"date":"2017-06-08","close":27.11},{"date":"2017-06-09","close":28.43},{"date":"2017-06-12","close":28.76},{"date":"2017-06-13","close":27.91},{"date":"2017-06-14","close":30.56},{"date":"2017-06-15","close":31.22},{"date":"2017-06-16","close":31.41},{"date":"2017-06-19","close":31.85},{"date":"2017-06-20","close":32.52},{"date":"2017-06-21","close":31.15},{"date":"2017-06-22","close":30.0},{"date":"2017-06-23","close":28.47},{"date":"2017-06-26","close":29.23},{"date":"2017-06-27","close":30.33},{"date":"2017-06-28","close":29.7},{"date":"2017-06-29","close":31.52},{"date":"2017-06-30","close":31.08},{"date":"2017-07-03","close":33.54},{"date":"2017-07-05","close":32.27},{"date":"2017-07-06","close":33.44},{"date":"2017-07-07","close":34.8},{"date":"2017-07-10","close":33.22},{"date":"2017-07-11","close":32.59},{"date":"2017-07-12","close":32.29},{"date":"2017-07-13","close":33.31},{"date":"2017-07-14","close":31.78},{"date":"2017-07-17","close":31.09},{"date":"2017-07-18","close":30.36},{"date":"2017-07-19","close":30.35},{"date":"2017-07-20","close":29.74},{"date":"2017-07-21","close":29.46},{"date":"2017-07-24","close":30.79},{"date":"2017-07-25","close":29.87},{"date":"2017-07-26","close":27.52},{"date":"2017-07-27","close":28.56},{"date":"2017-07-28","close":27.31},{"date":"2017-07-31","close":27.47},{"date":"2017-08-01","close":27.59},{"date":"2017-08-02","close":27.75},{"date":"2017-08-03","close":27.97},{"date":"2017-08-04","close":29.45},{"date":"2017-08-07","close":29.87},{"date":"2017-08-08","close":29.76},{"date":"2017-08-09","close":28.35},{"date":"2017-08-10","close":26.61},{"date":"2017-08-11","close":26.34},{"date":"2017-08-14","close":27.34},{"date":"2017-08-15","close":28.34},{"date":"2017-08-16","close":26.46},{"date":"2017-08-17","close":26.58},{"date":"2017-08-18","close":26.95},{"date":"2017-08-21","close":25.7},{"date":"2017-08-22","close":26.31},{"date":"2017-08-23","close":25.68},{"date":"2017-08-24","close":25.5},{"date":"2017-08-25","close":25.2},{"date":"2017-08-28","close":22.66},{"date":"2017-08-29","close":22.13},{"date":"2017-08-30","close":22.75},{"date":"2017-08-31","close":21.19},{"date":"2017-09-01","close":21.02},{"date":"2017-09-05","close":19.77},{"date":"2017-09-06","close":20.57},{"date":"2017-09-07","close":19.22},{"date":"2017-09-08","close":19.74},{"date":"2017-09-11","close":21.35},{"date":"2017-09-12","close":21.06},{"date":"2017-09-13","close":22.3},{"date":"2017-09-14","close":21.84},{"date":"2017-09-15","close":22.48},{"date":"2017-09-18","close":23.63},{"date":"2017-09-19","close":23.25},{"date":"2017-09-20","close":24.34},{"date":"2017-09-21","close":25.2},{"date":"2017-09-22","close":24.41},{"date":"2017-09-25","close":23.21},{"date":"2017-09-26","close":24.66},{"date":"2017-09-27","close":25.73},{"date":"2017-09-28","close":25.24},{"date":"2017-09-29","close":25.86},{"date":"2017-10-02","close":25.65},{"date":"2017-10-03","close":24.81},{"date":"2017-10-04","close":24.36},{"date":"2017-10-05","close":24.91},{"date":"2017-10-06","close":23.86},{"date":"2017-10-09","close":23.29},{"date":"2017-10-10","close":23.76},{"date":"2017-10-11","close":23.14},{"date":"2017-10-12","close":23.35},{"date":"2017-10-13","close":23.02},{"date":"2017-10-16","close":24.16},{"date":"2017-10-17","close":24.19},{"date":"2017-10-18","close":24.47},{"date":"2017-10-19","close":24.23},{"date":"2017-10-20","close":24.84},{"date":"2017-10-23","close":25.1},{"date":"2017-10-24","close":25.71},{"date":"2017-10-25","close":26.19},{"date":"2017-10-26","close":27.61},{"date":"2017-10-27","close":27.0},{"date":"2017-10-30","close":26.41},{"date":"2017-10-31","close":27.3},{"date":"2017-11-01","close":27.26},{"date":"2017-11-02","close":26.94},{"date":"2017-11-03","close":27.51},{"date":"2017-11-06","close":25.76},{"date":"2017-11-07","close":26.26},{"date":"2017-11-08","close":25.82},{"date":"2017-11-09","close":25.99},{"date":"2017-11-10","close":27.08},{"date":"2017-11-13","close":26.93},{"date":"2017-11-14","close":26.83},{"date":"2017-11-15","close":26.61},{"date":"2017-11-16","close":26.73},{"date":"2017-11-17","close":26.09},{"date":"2017-11-20","close":27.02},{"date":"2017-11-21","close":26.41},{"date":"2017-11-22","close":25.64},{"date":"2017-11-24","close":26.0},{"date":"2017-11-27","close":25.23},{"date":"2017-11-28","close":25.6},{"date":"2017-11-29","close":27.03},{"date":"2017-11-30","close":27.28},{"date":"2017-12-01","close":27.09},{"date":"2017-12-04","close":28.16},{"date":"2017-12-05","close":29.05},{"date":"2017-12-06","close":30.17},{"date":"2017-12-07","close":30.67},{"date":"2017-12-08","close":30.27},{"date":"2017-12-11","close":30.94},{"date":"2017-12-12","close":31.37},{"date":"2017-12-13","close":28.1},{"date":"2017-12-14","close":28.38},{"date":"2017-12-15","close":28.66},{"date":"2017-12-18","close":27.45},{"date":"2017-12-19","close":27.49},{"date":"2017-12-20","close":26.04},{"date":"2017-12-21","close":25.7},{"date":"2017-12-22","close":24.76},{"date":"2017-12-26","close":23.77},{"date":"2017-12-27","close":23.85},{"date":"2017-12-28","close":23.75},{"date":"2017-12-29","close":23.7},{"date":"2018-01-02","close":21.98},{"date":"2018-01-03","close":22.64},{"date":"2018-01-04","close":22.21},{"date":"2018-01-05","close":22.33},{"date":"2018-01-08","close":23.02},{"date":"2018-01-09","close":23.93},{"date":"2018-01-10","close":23.55},{"date":"2018-01-11","close":23.19},{"date":"2018-01-12","close":21.3},{"date":"2018-01-16","close":20.31},{"date":"2018-01-17","close":21.38},{"date":"2018-01-18","close":22.3},{"date":"2018-01-19","close":22.2},{"date":"2018-01-22","close":22.02},{"date":"2018-01-23","close":20.92},{"date":"2018-01-24","close":19.61},{"date":"2018-01-25","close":20.75},{"date":"2018-01-26","close":20.27},{"date":"2018-01-29","close":21.93},{"date":"2018-01-30","close":22.48},{"date":"2018-01-31","close":21.7},{"date":"2018-02-01","close":21.77},{"date":"2018-02-02","close":23.97},{"date":"2018-02-05","close":24.57},{"date":"2018-02-06","close":26.55},{"date":"2018-02-07","close":27.67},{"date":"2018-02-08","close":28.25},{"date":"2018-02-09","close":29.34},{"date":"2018-02-12","close":27.06},{"date":"2018-02-13","close":26.9},{"date":"2018-02-14","close":23.12},{"date":"2018-02-15","close":23.2},{"date":"2018-02-16","close":24.79},{"date":"2018-02-20","close":26.84},{"date":"2018-02-21","close":27.19},{"date":"2018-02-22","close":27.4},{"date":"2018-02-23","close":26.54},{"date":"2018-02-26","close":25.73},{"date":"2018-02-27","close":28.09},{"date":"2018-02-28","close":28.67},{"date":"2018-03-01","close":27.81},{"date":"2018-03-02","close":28.1},{"date":"2018-03-05","close":27.6},{"date":"2018-03-06","close":26.06},{"date":"2018-03-07","close":27.69},{"date":"2018-03-08","close":27.41},{"date":"2018-03-09","close":27.73},{"date":"2018-03-12","close":26.98},{"date":"2018-03-13","close":27.27},{"date":"2018-03-14","close":27.15},{"date":"2018-03-15","close":28.15},{"date":"2018-03-16","close":28.31},{"date":"2018-03-19","close":28.06},{"date":"2018-03-20","close":28.82},{"date":"2018-03-21","close":26.49},{"date":"2018-03-22","close":27.7},{"date":"2018-03-23","close":25.4},{"date":"2018-03-26","close":24.31},{"date":"2018-03-27","close":25.72},{"date":"2018-03-28","close":26.89},{"date":"2018-03-29","close":25.75},{"date":"2018-04-02","close":24.94},{"date":"2018-04-03","close":25.91},{"date":"2018-04-04","close":26.14},{"date":"2018-04-05","close":25.78},{"date":"2018-04-06","close":25.37},{"date":"2018-04-09","close":25.68},{"date":"2018-04-10","close":24.74},{"date":"2018-04-11","close":23.19},{"date":"2018-04-12","close":23.95},{"date":"2018-04-13","close":22.63},{"date":"2018-04-16","close":22.89},{"date":"2018-04-17","close":22.49},{"date":"2018-04-18","close":22.39},{"date":"2018-04-19","close":22.17},{"date":"2018-04-20","close":23.16},{"date":"2018-04-23","close":24.04},{"date":"2018-04-24","close":23.15},{"date":"2018-04-25","close":23.77},{"date":"2018-04-26","close":23.44},{"date":"2018-04-27","close":23.04},{"date":"2018-04-30","close":24.41},{"date":"2018-05-01","close":24.25},{"date":"2018-05-02","close":24.11},{"date":"2018-05-03","close":23.32},{"date":"2018-05-04","close":23.31},{"date":"2018-05-07","close":23.25},{"date":"2018-05-08","close":23.21},{"date":"2018-05-09","close":23.37},{"date":"2018-05-10","close":22.34},{"date":"2018-05-11","close":22.6},{"date":"2018-05-14","close":22.9},{"date":"2018-05-15","close":24.44},{"date":"2018-05-16","close":24.37},{"date":"2018-05-17","close":24.63},{"date":"2018-05-18","close":24.68},{"date":"2018-05-21","close":24.26},{"date":"2018-05-22","close":24.92},{"date":"2018-05-23","close":24.17},{"date":"2018-05-24","close":23.22},{"date":"2018-05-25","close":24.24},{"date":"2018-05-29","close":24.7},{"date":"2018-05-30","close":23.8},{"date":"2018-05-31","close":24.13},{"date":"2018-06-01","close":24.24},{"date":"2018-06-04","close":24.38},{"date":"2018-06-05","close":23.86},{"date":"2018-06-06","close":23.45},{"date":"2018-06-07","close":23.75},{"date":"2018-06-08","close":24.13},{"date":"2018-06-11","close":23.52},{"date":"2018-06-12","close":23.71},{"date":"2018-06-13","close":23.74},{"date":"2018-06-14","close":23.14},{"date":"2018-06-15","close":24.42},{"date":"2018-06-18","close":24.26},{"date":"2018-06-19","close":24.9},{"date":"2018-06-20","close":25.48},{"date":"2018-06-21","close":25.54},{"date":"2018-06-22","close":24.54},{"date":"2018-06-25","close":25.26},{"date":"2018-06-26","close":25.3},{"date":"2018-06-27","close":25.93},{"date":"2018-06-28","close":25.46},{"date":"2018-06-29","close":24.22},{"date":"2018-07-02","close":25.03},{"date":"2018-07-03","close":23.55},{"date":"2018-07-05","close":22.9},{"date":"2018-07-06","close":23.19},{"date":"2018-07-09","close":23.32},{"date":"2018-07-10","close":23.29},{"date":"2018-07-11","close":24.97},{"date":"2018-07-12","close":24.5},{"date":"2018-07-13","close":25.28},{"date":"2018-07-16","close":25.57},{"date":"2018-07-17","close":25.5},{"date":"2018-07-18","close":25.56},{"date":"2018-07-19","close":26.55},{"date":"2018-07-20","close":25.93},{"date":"2018-07-23","close":27.37},{"date":"2018-07-24","close":26.39},{"date":"2018-07-25","close":25.84},{"date":"2018-07-26","close":27.13},{"date":"2018-07-27","close":27.4},{"date":"2018-07-30","close":27.64},{"date":"2018-07-31","close":27.45},{"date":"2018-08-01","close":28.12},{"date":"2018-08-02","close":28.86},{"date":"2018-08-03","close":28.1},{"date":"2018-08-06","close":29.01},{"date":"2018-08-07","close":30.05},{"date":"2018-08-08","close":29.63},{"date":"2018-08-09","close":29.86},{"date":"2018-08-10","close":30.51},{"date":"2018-08-13","close":33.15},{"date":"2018-08-14","close":34.17},{"date":"2018-08-15","close":40.37},{"date":"2018-08-16","close":43.17},{"date":"2018-08-17","close":39.29},{"date":"2018-08-20","close":38.66},{"date":"2018-08-21","close":37.89},{"date":"2018-08-22","close":37.16},{"date":"2018-08-23","close":40.55},{"date":"2018-08-24","close":37.36},{"date":"2018-08-27","close":35.46},{"date":"2018-08-28","close":37.44},{"date":"2018-08-29","close":37.2},{"date":"2018-08-30","close":38.87},{"date":"2018-08-31","close":39.74},{"date":"2018-09-04","close":43.05},{"date":"2018-09-05","close":44.03},{"date":"2018-09-06","close":44.38},{"date":"2018-09-07","close":44.14},{"date":"2018-09-10","close":46.11},{"date":"2018-09-11","close":46.37},{"date":"2018-09-12","close":42.16},{"date":"2018-09-13","close":42.54},{"date":"2018-09-14","close":43.22},{"date":"2018-09-17","close":40.87},{"date":"2018-09-18","close":40.4},{"date":"2018-09-19","close":37.87},{"date":"2018-09-20","close":36.87},{"date":"2018-09-21","close":37.72},{"date":"2018-09-24","close":37.87},{"date":"2018-09-25","close":37.27},{"date":"2018-09-26","close":39.83},{"date":"2018-09-27","close":40.32},{"date":"2018-09-28","close":39.29},{"date":"2018-10-01","close":39.16},{"date":"2018-10-02","close":35.93},{"date":"2018-10-03","close":37.37},{"date":"2018-10-04","close":37.66},{"date":"2018-10-05","close":38.33},{"date":"2018-10-08","close":37.77},{"date":"2018-10-09","close":39.82},{"date":"2018-10-10","close":38.23},{"date":"2018-10-11","close":30.82},{"date":"2018-10-12","close":31.2},{"date":"2018-10-15","close":29.78},{"date":"2018-10-16","close":29.99},{"date":"2018-10-17","close":30.55},{"date":"2018-10-18","close":30.06},{"date":"2018-10-19","close":29.92},{"date":"2018-10-22","close":30.67},{"date":"2018-10-23","close":29.59},{"date":"2018-10-24","close":30.71},{"date":"2018-10-25","close":34.61},{"date":"2018-10-26","close":34.35},{"date":"2018-10-29","close":34.51},{"date":"2018-10-30","close":33.9},{"date":"2018-10-31","close":35.17},{"date":"2018-11-01","close":31.63},{"date":"2018-11-02","close":31.34},{"date":"2018-11-05","close":31.48},{"date":"2018-11-06","close":32.25},{"date":"2018-11-07","close":32.78},{"date":"2018-11-08","close":32.42},{"date":"2018-11-09","close":34.26},{"date":"2018-11-12","close":36.44},{"date":"2018-11-13","close":37.59},{"date":"2018-11-14","close":35.22},{"date":"2018-11-15","close":33.66},{"date":"2018-11-16","close":32.18},{"date":"2018-11-19","close":32.09},{"date":"2018-11-20","close":32.5},{"date":"2018-11-21","close":29.98},{"date":"2018-11-23","close":32.09},{"date":"2018-11-26","close":32.58},{"date":"2018-11-27","close":34.45},{"date":"2018-11-28","close":31.95},{"date":"2018-11-29","close":32.72},{"date":"2018-11-30","close":33.25},{"date":"2018-12-03","close":31.44},{"date":"2018-12-04","close":30.6},{"date":"2018-12-06","close":30.18},{"date":"2018-12-07","close":27.84},{"date":"2018-12-10","close":28.11},{"date":"2018-12-11","close":28.64},{"date":"2018-12-12","close":26.88},{"date":"2018-12-13","close":26.76},{"date":"2018-12-14","close":28.09},{"date":"2018-12-17","close":26.09},{"date":"2018-12-18","close":24.29},{"date":"2018-12-19","close":28.1},{"date":"2018-12-20","close":24.63},{"date":"2018-12-21","close":25.51},{"date":"2018-12-24","close":23.19},{"date":"2018-12-26","close":24.61},{"date":"2018-12-27","close":23.39},{"date":"2018-12-28","close":24.69},{"date":"2018-12-31","close":22.86},{"date":"2019-01-02","close":23.0},{"date":"2019-01-03","close":21.62},{"date":"2019-01-04","close":22.21},{"date":"2019-01-07","close":22.99},{"date":"2019-01-08","close":22.95},{"date":"2019-01-09","close":22.14},{"date":"2019-01-10","close":23.09},{"date":"2019-01-11","close":22.91},{"date":"2019-01-14","close":23.24},{"date":"2019-01-15","close":24.41},{"date":"2019-01-16","close":24.56},{"date":"2019-01-17","close":24.14},{"date":"2019-01-18","close":25.58},{"date":"2019-01-22","close":25.04},{"date":"2019-01-23","close":24.78},{"date":"2019-01-24","close":24.85},{"date":"2019-01-25","close":22.45},{"date":"2019-01-28","close":21.52},{"date":"2019-01-29","close":20.04},{"date":"2019-01-30","close":19.41},{"date":"2019-01-31","close":18.1},{"date":"2019-02-01","close":18.39},{"date":"2019-02-04","close":18.58},{"date":"2019-02-05","close":18.34},{"date":"2019-02-06","close":19.21},{"date":"2019-02-07","close":19.73},{"date":"2019-02-08","close":18.85},{"date":"2019-02-11","close":19.57},{"date":"2019-02-12","close":19.59},{"date":"2019-02-13","close":19.97},{"date":"2019-02-14","close":19.43},{"date":"2019-02-15","close":18.72},{"date":"2019-02-19","close":16.9},{"date":"2019-02-20","close":16.42},{"date":"2019-02-21","close":17.19},{"date":"2019-02-22","close":17.11},{"date":"2019-02-25","close":17.74},{"date":"2019-02-26","close":17.82},{"date":"2019-02-27","close":18.72},{"date":"2019-02-28","close":19.0},{"date":"2019-03-01","close":20.31},{"date":"2019-03-04","close":19.99},{"date":"2019-03-05","close":19.71},{"date":"2019-03-06","close":20.82},{"date":"2019-03-07","close":20.12},{"date":"2019-03-08","close":18.54},{"date":"2019-03-11","close":18.66},{"date":"2019-03-12","close":17.7},{"date":"2019-03-13","close":17.35},{"date":"2019-03-14","close":18.68},{"date":"2019-03-15","close":18.6},{"date":"2019-03-18","close":19.2},{"date":"2019-03-19","close":18.94},{"date":"2019-03-20","close":17.69},{"date":"2019-03-21","close":17.44},{"date":"2019-03-22","close":17.33},{"date":"2019-03-25","close":16.31},{"date":"2019-03-26","close":16.09},{"date":"2019-03-27","close":16.72},{"date":"2019-03-28","close":18.07},{"date":"2019-03-29","close":18.08},{"date":"2019-04-01","close":19.16},{"date":"2019-04-02","close":18.82},{"date":"2019-04-03","close":18.83},{"date":"2019-04-04","close":17.78},{"date":"2019-04-05","close":17.96},{"date":"2019-04-08","close":17.33},{"date":"2019-04-09","close":17.07},{"date":"2019-04-10","close":17.48},{"date":"2019-04-11","close":18.34},{"date":"2019-04-12","close":18.5},{"date":"2019-04-15","close":18.39},{"date":"2019-04-16","close":19.44},{"date":"2019-04-17","close":19.84},{"date":"2019-04-18","close":20.8},{"date":"2019-04-22","close":21.85},{"date":"2019-04-23","close":22.38},{"date":"2019-04-24","close":21.75},{"date":"2019-04-25","close":22.16},{"date":"2019-04-26","close":20.82},{"date":"2019-04-29","close":22.19},{"date":"2019-04-30","close":21.98},{"date":"2019-05-01","close":23.2},{"date":"2019-05-02","close":24.43},{"date":"2019-05-03","close":24.0},{"date":"2019-05-06","close":23.99},{"date":"2019-05-07","close":22.54},{"date":"2019-05-08","close":23.28},{"date":"2019-05-09","close":23.41},{"date":"2019-05-10","close":23.98},{"date":"2019-05-13","close":21.71},{"date":"2019-05-14","close":21.94},{"date":"2019-05-15","close":22.13},{"date":"2019-05-16","close":22.85},{"date":"2019-05-17","close":22.42},{"date":"2019-05-20","close":22.49},{"date":"2019-05-21","close":22.41},{"date":"2019-05-22","close":23.56},{"date":"2019-05-23","close":23.18},{"date":"2019-05-24","close":22.87},{"date":"2019-05-28","close":23.24},{"date":"2019-05-29","close":23.29},{"date":"2019-05-30","close":22.19},{"date":"2019-05-31","close":19.54},{"date":"2019-06-03","close":17.2},{"date":"2019-06-04","close":16.88},{"date":"2019-06-05","close":16.87},{"date":"2019-06-06","close":16.36},{"date":"2019-06-07","close":16.26},{"date":"2019-06-10","close":17.12},{"date":"2019-06-11","close":16.89},{"date":"2019-06-12","close":16.08},{"date":"2019-06-13","close":15.55},{"date":"2019-06-14","close":15.33},{"date":"2019-06-17","close":15.11},{"date":"2019-06-18","close":14.71},{"date":"2019-06-19","close":14.11},{"date":"2019-06-20","close":12.26},{"date":"2019-06-21","close":12.01},{"date":"2019-06-24","close":10.76},{"date":"2019-06-25","close":11.25},{"date":"2019-06-26","close":11.38},{"date":"2019-06-27","close":11.64},{"date":"2019-06-28","close":11.37},{"date":"2019-07-01","close":12.61},{"date":"2019-07-02","close":11.19},{"date":"2019-07-03","close":11.05},{"date":"2019-07-05","close":11.36},{"date":"2019-07-08","close":11.4},{"date":"2019-07-09","close":11.03},{"date":"2019-07-10","close":10.32},{"date":"2019-07-11","close":10.64},{"date":"2019-07-12","close":10.3},{"date":"2019-07-15","close":10.32},{"date":"2019-07-16","close":10.48},{"date":"2019-07-17","close":9.26},{"date":"2019-07-18","close":8.08},{"date":"2019-07-19","close":8.28},{"date":"2019-07-22","close":8.1},{"date":"2019-07-23","close":8.37},{"date":"2019-07-24","close":8.14},{"date":"2019-07-25","close":8.74},{"date":"2019-07-26","close":8.89},{"date":"2019-07-29","close":8.43},{"date":"2019-07-30","close":8.36},{"date":"2019-07-31","close":9.54},{"date":"2019-08-01","close":8.14},{"date":"2019-08-02","close":8.18},{"date":"2019-08-05","close":7.46},{"date":"2019-08-06","close":7.38},{"date":"2019-08-07","close":6.98},{"date":"2019-08-08","close":6.59},{"date":"2019-08-09","close":6.84},{"date":"2019-08-12","close":7.1},{"date":"2019-08-13","close":7.5},{"date":"2019-08-14","close":7.57},{"date":"2019-08-15","close":7.33},{"date":"2019-08-16","close":7.64},{"date":"2019-08-19","close":7.92},{"date":"2019-08-20","close":7.19},{"date":"2019-08-21","close":7.26},{"date":"2019-08-22","close":7.44},{"date":"2019-08-23","close":6.57},{"date":"2019-08-26","close":6.54},{"date":"2019-08-27","close":5.95},{"date":"2019-08-28","close":6.02},{"date":"2019-08-29","close":6.43},{"date":"2019-08-30","close":6.32},{"date":"2019-09-03","close":6.03},{"date":"2019-09-04","close":5.69},{"date":"2019-09-05","close":6.54},{"date":"2019-09-06","close":7.12},{"date":"2019-09-09","close":7.69},{"date":"2019-09-10","close":7.88},{"date":"2019-09-11","close":7.7},{"date":"2019-09-12","close":8.06},{"date":"2019-09-13","close":8.61},{"date":"2019-09-16","close":8.0},{"date":"2019-09-17","close":7.3},{"date":"2019-09-18","close":7.69},{"date":"2019-09-19","close":7.29},{"date":"2019-09-20","close":6.87},{"date":"2019-09-23","close":6.51},{"date":"2019-09-24","close":6.25},{"date":"2019-09-25","close":6.89},{"date":"2019-09-26","close":7.12},{"date":"2019-09-27","close":7.64},{"date":"2019-09-30","close":8.23},{"date":"2019-10-01","close":8.06},{"date":"2019-10-02","close":7.64},{"date":"2019-10-03","close":7.76},{"date":"2019-10-04","close":7.25},{"date":"2019-10-07","close":7.46},{"date":"2019-10-08","close":6.85},{"date":"2019-10-09","close":7.06},{"date":"2019-10-10","close":7.07},{"date":"2019-10-11","close":7.88},{"date":"2019-10-14","close":7.84},{"date":"2019-10-15","close":8.57},{"date":"2019-10-16","close":8.08},{"date":"2019-10-17","close":7.73},{"date":"2019-10-18","close":7.68},{"date":"2019-10-21","close":8.13},{"date":"2019-10-22","close":8.18},{"date":"2019-10-23","close":7.94},{"date":"2019-10-24","close":7.35},{"date":"2019-10-25","close":7.18},{"date":"2019-10-28","close":7.66},{"date":"2019-10-29","close":7.56},{"date":"2019-10-30","close":7.33},{"date":"2019-10-31","close":6.81},{"date":"2019-11-01","close":6.88},{"date":"2019-11-04","close":7.25},{"date":"2019-11-05","close":7.68},{"date":"2019-11-06","close":7.41},{"date":"2019-11-07","close":8.04},{"date":"2019-11-08","close":8.28},{"date":"2019-11-11","close":8.29},{"date":"2019-11-12","close":7.98},{"date":"2019-11-13","close":7.82},{"date":"2019-11-14","close":7.63},{"date":"2019-11-15","close":7.81},{"date":"2019-11-18","close":7.45},{"date":"2019-11-19","close":7.39},{"date":"2019-11-20","close":7.34},{"date":"2019-11-21","close":7.75},{"date":"2019-11-22","close":7.77},{"date":"2019-11-25","close":8.28},{"date":"2019-11-26","close":7.73},{"date":"2019-11-27","close":7.83},{"date":"2019-11-29","close":7.46},{"date":"2019-12-02","close":7.43},{"date":"2019-12-03","close":6.96},{"date":"2019-12-04","close":7.11},{"date":"2019-12-05","close":7.02},{"date":"2019-12-06","close":7.5},{"date":"2019-12-09","close":7.57},{"date":"2019-12-10","close":7.39},{"date":"2019-12-11","close":6.9},{"date":"2019-12-12","close":6.98},{"date":"2019-12-13","close":6.92},{"date":"2019-12-16","close":7.18},{"date":"2019-12-17","close":7.34},{"date":"2019-12-18","close":7.1},{"date":"2019-12-19","close":7.09},{"date":"2019-12-20","close":7.33},{"date":"2019-12-23","close":6.7},{"date":"2019-12-24","close":6.07},{"date":"2019-12-26","close":5.8},{"date":"2019-12-27","close":5.89},{"date":"2019-12-30","close":5.54},{"date":"2019-12-31","close":5.62},{"date":"2020-01-02","close":5.62},{"date":"2020-01-03","close":5.71},{"date":"2020-01-06","close":5.7},{"date":"2020-01-07","close":5.53},{"date":"2020-01-08","close":6.16},{"date":"2020-01-09","close":6.36},{"date":"2020-01-10","close":6.08},{"date":"2020-01-13","close":6.54},{"date":"2020-01-14","close":6.19},{"date":"2020-01-15","close":5.84},{"date":"2020-01-16","close":5.9},{"date":"2020-01-17","close":6.05},{"date":"2020-01-21","close":5.73},{"date":"2020-01-22","close":5.8},{"date":"2020-01-23","close":5.89},{"date":"2020-01-24","close":5.55},{"date":"2020-01-27","close":5.65},{"date":"2020-01-28","close":6.08},{"date":"2020-01-29","close":5.75},{"date":"2020-01-30","close":5.83},{"date":"2020-01-31","close":5.66},{"date":"2020-02-03","close":5.93},{"date":"2020-02-04","close":6.23},{"date":"2020-02-05","close":6.2},{"date":"2020-02-06","close":6.02},{"date":"2020-02-07","close":6.3},{"date":"2020-02-10","close":6.0},{"date":"2020-02-11","close":5.97},{"date":"2020-02-12","close":6.15},{"date":"2020-02-13","close":6.04},{"date":"2020-02-14","close":6.05},{"date":"2020-02-18","close":5.49},{"date":"2020-02-19","close":5.17},{"date":"2020-02-20","close":5.16},{"date":"2020-02-21","close":4.69},{"date":"2020-02-24","close":4.54},{"date":"2020-02-25","close":4.99},{"date":"2020-02-26","close":5.02},{"date":"2020-02-27","close":5.87},{"date":"2020-02-28","close":7.1},{"date":"2020-03-02","close":6.22},{"date":"2020-03-03","close":5.35},{"date":"2020-03-04","close":5.06},{"date":"2020-03-05","close":4.74},{"date":"2020-03-06","close":4.89},{"date":"2020-03-09","close":5.95},{"date":"2020-03-10","close":5.84},{"date":"2020-03-11","close":7.15},{"date":"2020-03-12","close":9.64},{"date":"2020-03-13","close":14.01},{"date":"2020-03-16","close":7.66},{"date":"2020-03-17","close":4.31},{"date":"2020-03-18","close":5.68},{"date":"2020-03-19","close":5.14},{"date":"2020-03-20","close":5.8},{"date":"2020-03-23","close":4.8},{"date":"2020-03-24","close":2.54},{"date":"2020-03-25","close":2.14},{"date":"2020-03-26","close":2.29},{"date":"2020-03-27","close":2.74},{"date":"2020-03-30","close":2.85},{"date":"2020-03-31","close":3.01},{"date":"2020-04-01","close":2.75},{"date":"2020-04-02","close":2.53},{"date":"2020-04-03","close":2.56},{"date":"2020-04-06","close":2.29},{"date":"2020-04-07","close":2.33},{"date":"2020-04-08","close":2.3},{"date":"2020-04-09","close":1.84},{"date":"2020-04-13","close":1.56},{"date":"2020-04-14","close":1.59},{"date":"2020-04-15","close":1.64},{"date":"2020-04-16","close":1.57},{"date":"2020-04-17","close":1.65},{"date":"2020-04-20","close":1.57},{"date":"2020-04-21","close":1.6},{"date":"2020-04-22","close":1.38},{"date":"2020-04-23","close":32.81},{"date":"2020-04-24","close":31.9},{"date":"2020-04-27","close":31.93},{"date":"2020-04-28","close":32.08},{"date":"2020-04-29","close":31.68},{"date":"2020-04-30","close":34.85},{"date":"2020-05-01","close":32.55},{"date":"2020-05-04","close":31.28},{"date":"2020-05-05","close":29.79},{"date":"2020-05-06","close":31.68},{"date":"2020-05-07","close":29.18},{"date":"2020-05-08","close":29.45},{"date":"2020-05-11","close":30.95},{"date":"2020-05-12","close":31.15},{"date":"2020-05-13","close":30.72},{"date":"2020-05-14","close":28.77},{"date":"2020-05-15","close":26.43},{"date":"2020-05-18","close":27.4},{"date":"2020-05-19","close":25.43},{"date":"2020-05-20","close":26.18},{"date":"2020-05-21","close":27.63},{"date":"2020-05-22","close":27.79},{"date":"2020-05-26","close":30.12},{"date":"2020-05-27","close":30.64},{"date":"2020-05-28","close":30.23},{"date":"2020-05-29","close":29.54},{"date":"2020-06-01","close":27.76},{"date":"2020-06-02","close":29.68},{"date":"2020-06-03","close":32.06},{"date":"2020-06-04","close":31.46},{"date":"2020-06-05","close":32.88},{"date":"2020-06-08","close":32.02},{"date":"2020-06-09","close":31.57},{"date":"2020-06-10","close":28.77},{"date":"2020-06-11","close":31.48},{"date":"2020-06-12","close":31.84},{"date":"2020-06-15","close":30.16},{"date":"2020-06-16","close":31.74},{"date":"2020-06-17","close":31.37},{"date":"2020-06-18","close":32.14},{"date":"2020-06-19","close":29.9},{"date":"2020-06-22","close":27.59},{"date":"2020-06-23","close":26.85},{"date":"2020-06-24","close":27.64},{"date":"2020-06-25","close":27.45},{"date":"2020-06-26","close":26.99},{"date":"2020-06-29","close":26.49},{"date":"2020-06-30","close":24.87},{"date":"2020-07-01","close":25.01},{"date":"2020-07-02","close":25.5},{"date":"2020-07-06","close":24.57},{"date":"2020-07-07","close":23.27},{"date":"2020-07-08","close":21.89},{"date":"2020-07-09","close":22.06},{"date":"2020-07-10","close":22.46},{"date":"2020-07-13","close":23.94},{"date":"2020-07-14","close":22.1},{"date":"2020-07-15","close":21.99},{"date":"2020-07-16","close":22.65},{"date":"2020-07-17","close":21.17},{"date":"2020-07-20","close":20.05},{"date":"2020-07-21","close":19.56},{"date":"2020-07-22","close":18.71},{"date":"2020-07-23","close":19.39},{"date":"2020-07-24","close":18.61},{"date":"2020-07-27","close":16.77},{"date":"2020-07-28","close":16.99},{"date":"2020-07-29","close":17.33},{"date":"2020-07-30","close":18.49},{"date":"2020-07-31","close":17.41},{"date":"2020-08-03","close":17.75},{"date":"2020-08-04","close":16.12},{"date":"2020-08-05","close":16.07},{"date":"2020-08-06","close":16.28},{"date":"2020-08-07","close":17.3},{"date":"2020-08-10","close":17.64},{"date":"2020-08-11","close":20.45},{"date":"2020-08-12","close":20.2},{"date":"2020-08-13","close":18.81},{"date":"2020-08-14","close":19.04},{"date":"2020-08-17","close":16.62},{"date":"2020-08-18","close":16.84},{"date":"2020-08-19","close":18.1},{"date":"2020-08-20","close":17.26},{"date":"2020-08-21","close":18.14},{"date":"2020-08-24","close":18.32},{"date":"2020-08-25","close":18.42},{"date":"2020-08-26","close":17.49},{"date":"2020-08-27","close":18.35},{"date":"2020-08-28","close":17.09},{"date":"2020-08-31","close":16.91},{"date":"2020-09-01","close":17.32},{"date":"2020-09-02","close":17.27},{"date":"2020-09-03","close":17.64},{"date":"2020-09-04","close":18.02},{"date":"2020-09-08","close":18.31},{"date":"2020-09-09","close":16.67},{"date":"2020-09-10","close":17.27},{"date":"2020-09-11","close":17.68},{"date":"2020-09-14","close":16.23},{"date":"2020-09-15","close":16.23},{"date":"2020-09-16","close":16.2},{"date":"2020-09-17","close":16.73},{"date":"2020-09-18","close":17.31},{"date":"2020-09-21","close":18.61},{"date":"2020-09-22","close":18.43},{"date":"2020-09-23","close":20.6},{"date":"2020-09-24","close":19.52},{"date":"2020-09-25","close":19.76},{"date":"2020-09-28","close":19.3},{"date":"2020-09-29","close":18.81},{"date":"2020-09-30","close":19.01},{"date":"2020-10-01","close":18.61},{"date":"2020-10-02","close":19.2},{"date":"2020-10-05","close":18.56},{"date":"2020-10-06","close":19.96},{"date":"2020-10-07","close":19.65},{"date":"2020-10-08","close":19.02},{"date":"2020-10-09","close":17.28},{"date":"2020-10-12","close":17.34},{"date":"2020-10-13","close":17.68},{"date":"2020-10-14","close":17.1},{"date":"2020-10-15","close":17.58},{"date":"2020-10-16","close":18.03},{"date":"2020-10-19","close":18.66},{"date":"2020-10-20","close":18.4},{"date":"2020-10-21","close":18.0},{"date":"2020-10-22","close":18.6},{"date":"2020-10-23","close":18.95},{"date":"2020-10-26","close":19.52},{"date":"2020-10-27","close":18.95},{"date":"2020-10-28","close":21.15},{"date":"2020-10-29","close":20.7},{"date":"2020-10-30","close":20.0},{"date":"2020-11-02","close":18.83},{"date":"2020-11-03","close":18.09},{"date":"2020-11-04","close":18.9},{"date":"2020-11-05","close":16.21},{"date":"2020-11-06","close":16.08},{"date":"2020-11-09","close":18.1},{"date":"2020-11-10","close":19.3},{"date":"2020-11-11","close":19.73},{"date":"2020-11-12","close":19.33},{"date":"2020-11-13","close":18.84},{"date":"2020-11-16","close":19.06},{"date":"2020-11-17","close":19.85},{"date":"2020-11-18","close":21.02},{"date":"2020-11-19","close":21.4},{"date":"2020-11-20","close":21.11},{"date":"2020-11-23","close":22.73},{"date":"2020-11-24","close":23.96},{"date":"2020-11-25","close":23.19},{"date":"2020-11-27","close":22.89},{"date":"2020-11-30","close":22.37},{"date":"2020-12-01","close":20.65},{"date":"2020-12-02","close":20.57},{"date":"2020-12-03","close":21.14},{"date":"2020-12-04","close":21.37},{"date":"2020-12-07","close":19.89},{"date":"2020-12-08","close":20.04},{"date":"2020-12-09","close":21.13},{"date":"2020-12-10","close":21.25},{"date":"2020-12-11","close":21.58},{"date":"2020-12-14","close":22.46},{"date":"2020-12-15","close":21.06},{"date":"2020-12-16","close":20.35},{"date":"2020-12-17","close":18.93},{"date":"2020-12-18","close":19.62},{"date":"2020-12-21","close":19.66},{"date":"2020-12-22","close":20.79},{"date":"2020-12-23","close":20.12},{"date":"2020-12-24","close":19.9},{"date":"2020-12-28","close":20.29},{"date":"2020-12-29","close":20.27},{"date":"2020-12-30","close":19.31},{"date":"2020-12-31","close":19.9},{"date":"2021-01-04","close":17.09},{"date":"2021-01-05","close":17.15},{"date":"2021-01-06","close":17.18},{"date":"2021-01-07","close":17.28},{"date":"2021-01-08","close":18.93},{"date":"2021-01-11","close":19.64},{"date":"2021-01-12","close":19.39},{"date":"2021-01-13","close":19.82},{"date":"2021-01-14","close":19.75},{"date":"2021-01-15","close":21.08},{"date":"2021-01-19","close":20.59},{"date":"2021-01-20","close":19.15},{"date":"2021-01-21","close":19.63},{"date":"2021-01-22","close":20.1},{"date":"2021-01-25","close":20.15},{"date":"2021-01-26","close":20.22},{"date":"2021-01-27","close":21.77},{"date":"2021-01-28","close":20.75},{"date":"2021-01-29","close":20.88},{"date":"2021-02-01","close":19.46},{"date":"2021-02-02","close":20.55},{"date":"2021-02-03","close":20.6},{"date":"2021-02-04","close":21.47},{"date":"2021-02-05","close":20.55},{"date":"2021-02-08","close":19.88},{"date":"2021-02-09","close":19.9},{"date":"2021-02-10","close":19.73},{"date":"2021-02-11","close":20.25},{"date":"2021-02-12","close":20.32},{"date":"2021-02-16","close":21.07},{"date":"2021-02-17","close":22.15},{"date":"2021-02-18","close":22.72},{"date":"2021-02-19","close":22.84},{"date":"2021-02-22","close":20.75},{"date":"2021-02-23","close":21.71},{"date":"2021-02-24","close":21.36},{"date":"2021-02-25","close":23.04},{"date":"2021-02-26","close":24.83},{"date":"2021-03-01","close":25.2},{"date":"2021-03-02","close":23.48},{"date":"2021-03-03","close":24.38},{"date":"2021-03-04","close":24.41},{"date":"2021-03-05","close":23.64},{"date":"2021-03-08","close":24.31},{"date":"2021-03-09","close":22.89},{"date":"2021-03-10","close":22.69},{"date":"2021-03-11","close":21.89},{"date":"2021-03-12","close":21.81},{"date":"2021-03-15","close":21.05},{"date":"2021-03-16","close":21.21},{"date":"2021-03-17","close":20.33},{"date":"2021-03-18","close":21.04},{"date":"2021-03-19","close":20.74},{"date":"2021-03-22","close":21.11},{"date":"2021-03-23","close":22.23},{"date":"2021-03-24","close":22.69},{"date":"2021-03-25","close":22.79},{"date":"2021-03-26","close":22.06},{"date":"2021-03-29","close":21.82},{"date":"2021-03-30","close":23.3},{"date":"2021-03-31","close":22.33},{"date":"2021-04-01","close":20.79},{"date":"2021-04-05","close":20.68},{"date":"2021-04-06","close":19.99},{"date":"2021-04-07","close":20.36},{"date":"2021-04-08","close":19.42},{"date":"2021-04-09","close":19.38},{"date":"2021-04-12","close":20.22},{"date":"2021-04-13","close":19.58},{"date":"2021-04-14","close":19.82},{"date":"2021-04-15","close":18.22},{"date":"2021-04-16","close":17.91},{"date":"2021-04-19","close":18.09},{"date":"2021-04-20","close":17.67},{"date":"2021-04-21","close":17.11},{"date":"2021-04-22","close":17.62},{"date":"2021-04-23","close":17.81},{"date":"2021-04-26","close":17.82},{"date":"2021-04-27","close":18.54},{"date":"2021-04-28","close":18.41},{"date":"2021-04-29","close":19.09},{"date":"2021-04-30","close":19.54},{"date":"2021-05-03","close":18.05},{"date":"2021-05-04","close":18.39},{"date":"2021-05-05","close":18.14},{"date":"2021-05-06","close":16.92},{"date":"2021-05-07","close":16.35},{"date":"2021-05-10","close":16.38},{"date":"2021-05-11","close":16.15},{"date":"2021-05-12","close":16.74},{"date":"2021-05-13","close":16.75},{"date":"2021-05-14","close":15.89},{"date":"2021-05-17","close":14.38},{"date":"2021-05-18","close":14.42},{"date":"2021-05-19","close":14.82},{"date":"2021-05-20","close":14.49},{"date":"2021-05-21","close":14.66},{"date":"2021-05-24","close":14.54},{"date":"2021-05-25","close":14.49},{"date":"2021-05-26","close":14.51},{"date":"2021-05-27","close":14.74},{"date":"2021-05-28","close":14.55},{"date":"2021-06-01","close":14.44},{"date":"2021-06-02","close":14.45},{"date":"2021-06-03","close":15.44},{"date":"2021-06-04","close":15.04},{"date":"2021-06-07","close":15.06},{"date":"2021-06-08","close":15.51},{"date":"2021-06-09","close":15.57},{"date":"2021-06-10","close":14.78},{"date":"2021-06-11","close":15.29},{"date":"2021-06-14","close":15.48},{"date":"2021-06-15","close":15.83},{"date":"2021-06-16","close":16.55},{"date":"2021-06-17","close":18.19},{"date":"2021-06-18","close":19.05},{"date":"2021-06-21","close":18.32},{"date":"2021-06-22","close":18.55},{"date":"2021-06-23","close":18.74},{"date":"2021-06-24","close":18.71},{"date":"2021-06-25","close":18.77},{"date":"2021-06-28","close":19.18},{"date":"2021-06-29","close":19.56},{"date":"2021-06-30","close":19.16},{"date":"2021-07-01","close":19.18},{"date":"2021-07-02","close":18.67},{"date":"2021-07-06","close":18.58},{"date":"2021-07-07","close":18.51},{"date":"2021-07-08","close":19.46},{"date":"2021-07-09","close":18.67},{"date":"2021-07-12","close":19.17},{"date":"2021-07-13","close":18.71},{"date":"2021-07-14","close":18.19},{"date":"2021-07-15","close":18.0},{"date":"2021-07-16","close":19.09},{"date":"2021-07-19","close":19.89},{"date":"2021-07-20","close":19.79},{"date":"2021-07-21","close":19.43},{"date":"2021-07-22","close":19.6},{"date":"2021-07-23","close":19.93},{"date":"2021-07-26","close":19.47},{"date":"2021-07-27","close":19.32},{"date":"2021-07-28","close":18.75},{"date":"2021-07-29","close":17.77},{"date":"2021-07-30","close":17.88},{"date":"2021-08-02","close":18.0},{"date":"2021-08-03","close":17.75},{"date":"2021-08-04","close":18.02},{"date":"2021-08-05","close":18.55},{"date":"2021-08-06","close":19.67},{"date":"2021-08-09","close":20.62},{"date":"2021-08-10","close":21.17},{"date":"2021-08-11","close":20.31},{"date":"2021-08-12","close":20.92},{"date":"2021-08-13","close":20.08},{"date":"2021-08-16","close":20.31},{"date":"2021-08-17","close":20.8},{"date":"2021-08-18","close":21.77},{"date":"2021-08-19","close":22.51},{"date":"2021-08-20","close":22.62},{"date":"2021-08-23","close":20.79},{"date":"2021-08-24","close":20.82},{"date":"2021-08-25","close":21.39},{"date":"2021-08-26","close":21.62},{"date":"2021-08-27","close":20.04},{"date":"2021-08-30","close":20.62},{"date":"2021-08-31","close":20.01},{"date":"2021-09-01","close":20.32},{"date":"2021-09-02","close":20.17},{"date":"2021-09-03","close":19.2},{"date":"2021-09-07","close":20.29},{"date":"2021-09-08","close":20.44},{"date":"2021-09-09","close":20.77},{"date":"2021-09-10","close":21.35},{"date":"2021-09-13","close":20.51},{"date":"2021-09-14","close":20.32},{"date":"2021-09-15","close":20.33},{"date":"2021-09-16","close":21.98},{"date":"2021-09-17","close":22.57},{"date":"2021-09-20","close":22.71},{"date":"2021-09-21","close":22.62},{"date":"2021-09-22","close":22.65},{"date":"2021-09-23","close":23.53},{"date":"2021-09-24","close":23.84},{"date":"2021-09-27","close":23.91},{"date":"2021-09-28","close":24.33},{"date":"2021-09-29","close":25.11},{"date":"2021-09-30","close":24.2},{"date":"2021-10-01","close":24.39},{"date":"2021-10-04","close":23.86},{"date":"2021-10-05","close":23.67},{"date":"2021-10-06","close":22.9},{"date":"2021-10-07","close":22.66},{"date":"2021-10-08","close":22.3},{"date":"2021-10-11","close":22.41},{"date":"2021-10-12","close":21.63},{"date":"2021-10-13","close":20.18},{"date":"2021-10-14","close":19.29},{"date":"2021-10-15","close":19.72},{"date":"2021-10-18","close":20.05},{"date":"2021-10-19","close":19.71},{"date":"2021-10-20","close":19.26},{"date":"2021-10-21","close":19.42},{"date":"2021-10-22","close":19.11},{"date":"2021-10-25","close":18.56},{"date":"2021-10-26","close":18.8},{"date":"2021-10-27","close":18.94},{"date":"2021-10-28","close":19.54},{"date":"2021-10-29","close":20.61},{"date":"2021-11-01","close":20.45},{"date":"2021-11-02","close":20.76},{"date":"2021-11-03","close":20.39},{"date":"2021-11-04","close":20.5},{"date":"2021-11-05","close":19.29},{"date":"2021-11-08","close":19.07},{"date":"2021-11-09","close":18.6},{"date":"2021-11-10","close":17.9},{"date":"2021-11-11","close":17.07},{"date":"2021-11-12","close":17.03},{"date":"2021-11-15","close":16.89},{"date":"2021-11-16","close":17.46},{"date":"2021-11-17","close":17.21},{"date":"2021-11-18","close":17.52},{"date":"2021-11-19","close":18.1},{"date":"2021-11-22","close":18.84},{"date":"2021-11-23","close":19.4},{"date":"2021-11-24","close":19.49},{"date":"2021-11-26","close":19.84},{"date":"2021-11-29","close":19.88},{"date":"2021-11-30","close":20.24},{"date":"2021-12-01","close":21.48},{"date":"2021-12-02","close":22.02},{"date":"2021-12-03","close":21.69},{"date":"2021-12-06","close":21.16},{"date":"2021-12-07","close":20.79},{"date":"2021-12-08","close":20.63},{"date":"2021-12-09","close":21.61},{"date":"2021-12-10","close":21.89},{"date":"2021-12-13","close":21.88},{"date":"2021-12-14","close":22.39},{"date":"2021-12-15","close":23.03},{"date":"2021-12-16","close":20.68},{"date":"2021-12-17","close":20.81},{"date":"2021-12-20","close":20.75},{"date":"2021-12-21","close":20.52},{"date":"2021-12-22","close":20.03},{"date":"2021-12-23","close":19.85},{"date":"2021-12-27","close":19.84},{"date":"2021-12-28","close":20.1},{"date":"2021-12-29","close":19.96},{"date":"2021-12-30","close":19.25},{"date":"2021-12-31","close":18.94},{"date":"2022-01-03","close":19.86},{"date":"2022-01-04","close":19.68},{"date":"2022-01-05","close":20.4},{"date":"2022-01-06","close":21.75},{"date":"2022-01-07","close":21.4},{"date":"2022-01-10","close":20.66},{"date":"2022-01-11","close":19.84},{"date":"2022-01-12","close":19.12},{"date":"2022-01-13","close":19.67},{"date":"2022-01-14","close":20.05},{"date":"2022-01-18","close":20.52},{"date":"2022-01-19","close":17.5},{"date":"2022-01-20","close":18.07},{"date":"2022-01-21","close":18.81},{"date":"2022-01-24","close":19.04},{"date":"2022-01-25","close":18.85},{"date":"2022-01-26","close":20.05},{"date":"2022-01-27","close":21.26},{"date":"2022-01-28","close":21.82},{"date":"2022-01-31","close":20.46},{"date":"2022-02-01","close":20.11},{"date":"2022-02-02","close":19.9},{"date":"2022-02-03","close":20.41},{"date":"2022-02-04","close":20.19},{"date":"2022-02-07","close":19.0},{"date":"2022-02-08","close":18.61},{"date":"2022-02-09","close":18.63},{"date":"2022-02-10","close":19.66},{"date":"2022-02-11","close":17.45},{"date":"2022-02-14","close":16.78},{"date":"2022-02-15","close":17.35},{"date":"2022-02-16","close":16.25},{"date":"2022-02-17","close":15.01},{"date":"2022-02-18","close":15.26},{"date":"2022-02-22","close":15.6},{"date":"2022-02-23","close":15.08},{"date":"2022-02-24","close":15.64},{"date":"2022-02-25","close":15.37},{"date":"2022-02-28","close":15.33},{"date":"2022-03-01","close":14.05},{"date":"2022-03-02","close":14.12},{"date":"2022-03-03","close":13.91},{"date":"2022-03-04","close":12.85},{"date":"2022-03-07","close":12.16},{"date":"2022-03-08","close":11.97},{"date":"2022-03-09","close":12.31},{"date":"2022-03-10","close":11.8},{"date":"2022-03-11","close":12.2},{"date":"2022-03-14","close":13.16},{"date":"2022-03-15","close":13.07},{"date":"2022-03-16","close":13.02},{"date":"2022-03-17","close":12.47},{"date":"2022-03-18","close":12.76},{"date":"2022-03-21","close":12.18},{"date":"2022-03-22","close":12.43},{"date":"2022-03-23","close":11.78},{"date":"2022-03-24","close":11.88},{"date":"2022-03-25","close":11.78},{"date":"2022-03-28","close":12.36},{"date":"2022-03-29","close":12.06},{"date":"2022-03-30","close":11.78},{"date":"2022-03-31","close":11.99},{"date":"2022-04-01","close":11.26},{"date":"2022-04-04","close":11.47},{"date":"2022-04-05","close":11.99},{"date":"2022-04-06","close":12.03},{"date":"2022-04-07","close":11.66},{"date":"2022-04-08","close":11.14},{"date":"2022-04-11","close":11.24},{"date":"2022-04-12","close":11.01},{"date":"2022-04-13","close":10.55},{"date":"2022-04-14","close":10.47},{"date":"2022-04-18","close":10.48},{"date":"2022-04-19","close":11.07},{"date":"2022-04-20","close":10.79},{"date":"2022-04-21","close":11.85},{"date":"2022-04-22","close":12.66},{"date":"2022-04-25","close":13.49},{"date":"2022-04-26","close":14.07},{"date":"2022-04-27","close":14.26},{"date":"2022-04-28","close":13.67},{"date":"2022-04-29","close":13.98},{"date":"2022-05-02","close":14.33},{"date":"2022-05-03","close":13.88},{"date":"2022-05-04","close":13.32},{"date":"2022-05-05","close":14.2},{"date":"2022-05-06","close":14.5},{"date":"2022-05-09","close":16.27},{"date":"2022-05-10","close":16.77},{"date":"2022-05-11","close":16.83},{"date":"2022-05-12","close":18.4},{"date":"2022-05-13","close":17.58},{"date":"2022-05-16","close":17.22},{"date":"2022-05-17","close":17.14},{"date":"2022-05-18","close":18.01},{"date":"2022-05-19","close":15.99},{"date":"2022-05-20","close":16.07},{"date":"2022-05-23","close":15.92},{"date":"2022-05-24","close":15.38},{"date":"2022-05-25","close":15.54},{"date":"2022-05-26","close":15.76},{"date":"2022-05-27","close":15.66},{"date":"2022-05-31","close":16.35},{"date":"2022-06-01","close":16.1},{"date":"2022-06-02","close":14.73},{"date":"2022-06-03","close":15.42},{"date":"2022-06-06","close":15.76},{"date":"2022-06-07","close":15.48},{"date":"2022-06-08","close":15.63},{"date":"2022-06-09","close":16.83},{"date":"2022-06-10","close":15.27},{"date":"2022-06-13","close":17.21},{"date":"2022-06-14","close":18.07},{"date":"2022-06-15","close":17.54},{"date":"2022-06-16","close":16.85},{"date":"2022-06-17","close":17.28},{"date":"2022-06-21","close":17.12},{"date":"2022-06-22","close":17.6},{"date":"2022-06-23","close":18.95},{"date":"2022-06-24","close":17.96},{"date":"2022-06-27","close":18.2},{"date":"2022-06-28","close":18.97},{"date":"2022-06-29","close":19.42},{"date":"2022-06-30","close":20.96},{"date":"2022-07-01","close":19.82},{"date":"2022-07-05","close":21.46},{"date":"2022-07-06","close":21.77},{"date":"2022-07-07","close":21.13},{"date":"2022-07-08","close":21.26},{"date":"2022-07-11","close":21.98},{"date":"2022-07-12","close":22.63},{"date":"2022-07-13","close":21.62},{"date":"2022-07-14","close":23.45},{"date":"2022-07-15","close":23.73},{"date":"2022-07-18","close":23.44},{"date":"2022-07-19","close":22.95},{"date":"2022-07-20","close":24.27},{"date":"2022-07-21","close":23.3},{"date":"2022-07-22","close":23.89},{"date":"2022-07-25","close":25.5},{"date":"2022-07-26","close":24.44},{"date":"2022-07-27","close":23.65},{"date":"2022-07-28","close":22.73},{"date":"2022-07-29","close":22.27},{"date":"2022-08-01","close":22.34},{"date":"2022-08-02","close":22.92},{"date":"2022-08-03","close":23.59},{"date":"2022-08-04","close":21.95},{"date":"2022-08-05","close":22.19},{"date":"2022-08-08","close":20.98},{"date":"2022-08-09","close":21.06},{"date":"2022-08-10","close":20.77},{"date":"2022-08-11","close":21.47},{"date":"2022-08-12","close":20.63},{"date":"2022-08-15","close":21.44},{"date":"2022-08-16","close":21.33},{"date":"2022-08-17","close":22.84},{"date":"2022-08-18","close":22.8},{"date":"2022-08-19","close":23.78},{"date":"2022-08-22","close":23.73},{"date":"2022-08-23","close":22.96},{"date":"2022-08-24","close":22.51},{"date":"2022-08-25","close":22.22},{"date":"2022-08-26","close":24.31},{"date":"2022-08-29","close":24.89},{"date":"2022-08-30","close":25.95},{"date":"2022-08-31","close":26.51},{"date":"2022-09-01","close":28.19},{"date":"2022-09-02","close":26.38},{"date":"2022-09-06","close":27.25},{"date":"2022-09-07","close":25.13},{"date":"2022-09-08","close":25.1},{"date":"2022-09-09","close":23.6},{"date":"2022-09-12","close":23.01},{"date":"2022-09-13","close":24.8},{"date":"2022-09-14","close":24.69},{"date":"2022-09-15","close":26.2},{"date":"2022-09-16","close":25.7},{"date":"2022-09-19","close":24.78},{"date":"2022-09-20","close":26.08},{"date":"2022-09-21","close":26.0},{"date":"2022-09-22","close":26.19},{"date":"2022-09-23","close":28.88},{"date":"2022-09-26","close":30.47},{"date":"2022-09-27","close":30.09},{"date":"2022-09-28","close":25.9},{"date":"2022-09-29","close":25.56},{"date":"2022-09-30","close":24.72},{"date":"2022-10-03","close":22.81},{"date":"2022-10-04","close":21.5},{"date":"2022-10-05","close":22.11},{"date":"2022-10-06","close":21.7},{"date":"2022-10-07","close":23.72},{"date":"2022-10-10","close":24.57},{"date":"2022-10-11","close":24.93},{"date":"2022-10-12","close":24.54},{"date":"2022-10-13","close":25.17},{"date":"2022-10-14","close":27.29},{"date":"2022-10-17","close":25.53},{"date":"2022-10-18","close":25.21},{"date":"2022-10-19","close":26.73},{"date":"2022-10-20","close":26.04},{"date":"2022-10-21","close":23.59},{"date":"2022-10-24","close":24.26},{"date":"2022-10-25","close":23.33},{"date":"2022-10-26","close":21.95},{"date":"2022-10-27","close":22.41},{"date":"2022-10-28","close":22.72},{"date":"2022-10-31","close":23.68},{"date":"2022-11-01","close":22.72},{"date":"2022-11-02","close":25.22},{"date":"2022-11-03","close":26.63},{"date":"2022-11-04","close":21.32},{"date":"2022-11-07","close":21.0},{"date":"2022-11-08","close":18.5},{"date":"2022-11-09","close":19.01},{"date":"2022-11-10","close":16.19},{"date":"2022-11-11","close":16.06},{"date":"2022-11-14","close":16.24},{"date":"2022-11-15","close":16.6},{"date":"2022-11-16","close":16.97},{"date":"2022-11-17","close":17.51},{"date":"2022-11-18","close":17.18},{"date":"2022-11-21","close":17.42},{"date":"2022-11-22","close":16.08},{"date":"2022-11-23","close":15.57},{"date":"2022-11-25","close":15.87},{"date":"2022-11-28","close":17.12},{"date":"2022-11-29","close":16.11},{"date":"2022-11-30","close":15.04},{"date":"2022-12-01","close":14.07},{"date":"2022-12-02","close":14.14},{"date":"2022-12-05","close":15.18},{"date":"2022-12-06","close":15.18},{"date":"2022-12-07","close":14.62},{"date":"2022-12-08","close":14.59},{"date":"2022-12-09","close":14.91},{"date":"2022-12-12","close":15.05},{"date":"2022-12-13","close":14.2},{"date":"2022-12-14","close":14.37},{"date":"2022-12-15","close":15.55},{"date":"2022-12-16","close":15.33},{"date":"2022-12-19","close":15.8},{"date":"2022-12-20","close":14.63},{"date":"2022-12-21","close":14.28},{"date":"2022-12-22","close":14.56},{"date":"2022-12-23","close":14.49},{"date":"2022-12-27","close":13.74},{"date":"2022-12-28","close":14.57},{"date":"2022-12-29","close":14.44},{"date":"2022-12-30","close":14.64},{"date":"2023-01-03","close":13.67},{"date":"2023-01-04","close":12.48},{"date":"2023-01-05","close":12.7},{"date":"2023-01-06","close":12.0},{"date":"2023-01-09","close":12.19},{"date":"2023-01-10","close":11.75},{"date":"2023-01-11","close":11.93},{"date":"2023-01-12","close":11.51},{"date":"2023-01-13","close":11.18},{"date":"2023-01-17","close":11.92},{"date":"2023-01-18","close":12.19},{"date":"2023-01-19","close":11.57},{"date":"2023-01-20","close":11.28},{"date":"2023-01-23","close":11.31},{"date":"2023-01-24","close":11.06},{"date":"2023-01-25","close":10.72},{"date":"2023-01-26","close":11.05},{"date":"2023-01-27","close":11.32},{"date":"2023-01-30","close":11.67},{"date":"2023-01-31","close":11.59},{"date":"2023-02-01","close":11.05},{"date":"2023-02-02","close":11.77},{"date":"2023-02-03","close":12.76},{"date":"2023-02-06","close":12.88},{"date":"2023-02-07","close":12.54},{"date":"2023-02-08","close":12.75},{"date":"2023-02-09","close":13.27},{"date":"2023-02-10","close":13.41},{"date":"2023-02-13","close":13.4},{"date":"2023-02-14","close":13.39},{"date":"2023-02-15","close":14.15},{"date":"2023-02-16","close":14.26},{"date":"2023-02-17","close":14.6},{"date":"2023-02-21","close":14.88},{"date":"2023-02-22","close":15.57},{"date":"2023-02-23","close":15.75},{"date":"2023-02-24","close":16.14},{"date":"2023-02-27","close":15.93},{"date":"2023-02-28","close":15.6},{"date":"2023-03-01","close":14.82},{"date":"2023-03-02","close":14.75},{"date":"2023-03-03","close":14.4},{"date":"2023-03-06","close":14.92},{"date":"2023-03-07","close":16.21},{"date":"2023-03-08","close":16.24},{"date":"2023-03-09","close":16.46},{"date":"2023-03-10","close":15.79},{"date":"2023-03-13","close":13.65},{"date":"2023-03-14","close":13.47},{"date":"2023-03-15","close":13.39},{"date":"2023-03-16","close":13.56},{"date":"2023-03-17","close":12.3},{"date":"2023-03-20","close":11.852},{"date":"2023-03-21","close":12.55},{"date":"2023-03-22","close":12.1},{"date":"2023-03-23","close":11.51},{"date":"2023-03-24","close":11.33},{"date":"2023-03-27","close":11.36},{"date":"2023-03-28","close":10.81},{"date":"2023-03-29","close":10.99},{"date":"2023-03-30","close":10.67},{"date":"2023-03-31","close":10.77},{"date":"2023-04-03","close":10.32},{"date":"2023-04-04","close":9.63},{"date":"2023-04-05","close":9.55},{"date":"2023-04-06","close":9.48},{"date":"2023-04-10","close":9.73},{"date":"2023-04-11","close":9.39},{"date":"2023-04-12","close":9.23},{"date":"2023-04-13","close":8.72},{"date":"2023-04-14","close":9.08},{"date":"2023-04-17","close":9.51},{"date":"2023-04-18","close":9.37},{"date":"2023-04-19","close":9.66},{"date":"2023-04-20","close":9.67},{"date":"2023-04-21","close":9.92},{"date":"2023-04-24","close":9.85},{"date":"2023-04-25","close":9.85},{"date":"2023-04-26","close":10.05},{"date":"2023-04-27","close":9.8},{"date":"2023-04-28","close":9.95},{"date":"2023-05-01","close":10.06},{"date":"2023-05-02","close":9.29},{"date":"2023-05-03","close":9.2},{"date":"2023-05-04","close":8.77},{"date":"2023-05-05","close":8.93},{"date":"2023-05-08","close":8.95},{"date":"2023-05-09","close":8.99},{"date":"2023-05-10","close":9.14},{"date":"2023-05-11","close":9.9},{"date":"2023-05-12","close":9.88},{"date":"2023-05-15","close":9.7},{"date":"2023-05-16","close":10.22},{"date":"2023-05-17","close":10.4},{"date":"2023-05-18","close":10.95},{"date":"2023-05-19","close":10.76},{"date":"2023-05-22","close":10.93},{"date":"2023-05-23","close":11.09},{"date":"2023-05-24","close":11.58},{"date":"2023-05-25","close":12.12},{"date":"2023-05-26","close":12.03},{"date":"2023-05-30","close":12.17},{"date":"2023-05-31","close":11.62},{"date":"2023-06-01","close":10.84},{"date":"2023-06-02","close":11.18},{"date":"2023-06-05","close":11.09},{"date":"2023-06-06","close":11.07},{"date":"2023-06-07","close":11.49},{"date":"2023-06-08","close":11.15},{"date":"2023-06-09","close":11.42},{"date":"2023-06-12","close":11.38},{"date":"2023-06-13","close":11.56},{"date":"2023-06-14","close":11.615},{"date":"2023-06-15","close":11.52},{"date":"2023-06-16","close":11.27},{"date":"2023-06-20","close":12.1},{"date":"2023-06-21","close":12.15},{"date":"2023-06-22","close":12.32},{"date":"2023-06-23","close":12.37},{"date":"2023-06-26","close":12.13},{"date":"2023-06-27","close":12.48},{"date":"2023-06-28","close":12.87},{"date":"2023-06-29","close":12.55},{"date":"2023-06-30","close":12.11},{"date":"2023-07-03","close":11.62},{"date":"2023-07-05","close":12.33},{"date":"2023-07-06","close":12.97},{"date":"2023-07-07","close":12.61},{"date":"2023-07-10","close":12.13},{"date":"2023-07-11","close":11.99},{"date":"2023-07-12","close":10.71},{"date":"2023-07-13","close":10.5},{"date":"2023-07-14","close":10.63},{"date":"2023-07-17","close":10.61},{"date":"2023-07-18","close":10.24},{"date":"2023-07-19","close":10.34},{"date":"2023-07-20","close":10.99},{"date":"2023-07-21","close":10.97},{"date":"2023-07-24","close":11.07},{"date":"2023-07-25","close":10.75},{"date":"2023-07-26","close":10.84},{"date":"2023-07-27","close":11.7},{"date":"2023-07-28","close":11.46},{"date":"2023-07-31","close":10.96},{"date":"2023-08-01","close":11.76},{"date":"2023-08-02","close":12.52},{"date":"2023-08-03","close":12.55},{"date":"2023-08-04","close":12.32},{"date":"2023-08-07","close":12.52},{"date":"2023-08-08","close":12.66},{"date":"2023-08-09","close":12.67},{"date":"2023-08-10","close":12.65},{"date":"2023-08-11","close":12.42},{"date":"2023-08-14","close":12.85},{"date":"2023-08-15","close":13.55},{"date":"2023-08-16","close":13.85},{"date":"2023-08-17","close":14.15},{"date":"2023-08-18","close":14.3},{"date":"2023-08-21","close":14.06},{"date":"2023-08-22","close":13.79},{"date":"2023-08-23","close":13.02},{"date":"2023-08-24","close":13.12},{"date":"2023-08-25","close":13.38},{"date":"2023-08-28","close":12.81},{"date":"2023-08-29","close":12.36},{"date":"2023-08-30","close":12.3},{"date":"2023-08-31","close":12.58},{"date":"2023-09-01","close":12.72},{"date":"2023-09-05","close":13.29},{"date":"2023-09-06","close":13.29},{"date":"2023-09-07","close":13.46},{"date":"2023-09-08","close":13.41},{"date":"2023-09-11","close":13.06},{"date":"2023-09-12","close":13.02},{"date":"2023-09-13","close":13.06},{"date":"2023-09-14","close":12.77},{"date":"2023-09-15","close":12.22},{"date":"2023-09-18","close":12.18},{"date":"2023-09-19","close":12.33},{"date":"2023-09-20","close":12.1},{"date":"2023-09-21","close":12.74},{"date":"2023-09-22","close":12.79},{"date":"2023-09-25","close":13.08},{"date":"2023-09-26","close":13.8},{"date":"2023-09-27","close":14.66},{"date":"2023-09-28","close":14.53},{"date":"2023-09-29","close":14.75},{"date":"2023-10-02","close":15.67},{"date":"2023-10-03","close":15.6},{"date":"2023-10-04","close":15.83},{"date":"2023-10-05","close":15.31},{"date":"2023-10-06","close":14.7},{"date":"2023-10-09","close":14.0},{"date":"2023-10-10","close":13.74},{"date":"2023-10-11","close":13.26},{"date":"2023-10-12","close":13.7},{"date":"2023-10-13","close":12.59},{"date":"2023-10-16","close":12.55},{"date":"2023-10-17","close":12.08},{"date":"2023-10-18","close":12.19},{"date":"2023-10-19","close":12.1},{"date":"2023-10-20","close":12.16},{"date":"2023-10-23","close":12.37},{"date":"2023-10-24","close":12.3},{"date":"2023-10-25","close":12.76},{"date":"2023-10-26","close":13.01},{"date":"2023-10-27","close":12.39},{"date":"2023-10-30","close":12.78},{"date":"2023-10-31","close":13.44},{"date":"2023-11-01","close":13.37},{"date":"2023-11-02","close":13.21},{"date":"2023-11-03","close":12.07},{"date":"2023-11-06","close":12.32},{"date":"2023-11-07","close":12.87},{"date":"2023-11-08","close":13.64},{"date":"2023-11-09","close":13.78},{"date":"2023-11-10","close":14.12},{"date":"2023-11-13","close":14.27},{"date":"2023-11-14","close":12.96},{"date":"2023-11-15","close":13.08},{"date":"2023-11-16","close":12.71},{"date":"2023-11-17","close":12.9},{"date":"2023-11-20","close":12.8},{"date":"2023-11-21","close":12.22},{"date":"2023-11-22","close":12.22},{"date":"2023-11-24","close":12.12},{"date":"2023-11-27","close":11.8},{"date":"2023-11-28","close":10.68},{"date":"2023-11-29","close":10.64},{"date":"2023-11-30","close":10.55},{"date":"2023-12-01","close":10.24},{"date":"2023-12-04","close":10.76},{"date":"2023-12-05","close":11.17},{"date":"2023-12-06","close":11.21},{"date":"2023-12-07","close":11.3},{"date":"2023-12-08","close":11.75},{"date":"2023-12-11","close":11.87},{"date":"2023-12-12","close":12.42},{"date":"2023-12-13","close":10.85},{"date":"2023-12-14","close":10.43},{"date":"2023-12-15","close":10.63},{"date":"2023-12-18","close":10.49},{"date":"2023-12-19","close":9.92},{"date":"2023-12-20","close":10.43},{"date":"2023-12-21","close":10.0},{"date":"2023-12-22","close":9.85},{"date":"2023-12-26","close":9.79},{"date":"2023-12-27","close":9.6},{"date":"2023-12-28","close":10.07},{"date":"2023-12-29","close":10.19},{"date":"2024-01-02","close":10.49},{"date":"2024-01-03","close":11.05},{"date":"2024-01-04","close":11.07},{"date":"2024-01-05","close":11.1},{"date":"2024-01-08","close":11.17},{"date":"2024-01-09","close":11.57},{"date":"2024-01-10","close":11.61},{"date":"2024-01-11","close":11.78},{"date":"2024-01-12","close":11.14},{"date":"2024-01-16","close":12.12},{"date":"2024-01-17","close":12.89},{"date":"2024-01-18","close":12.81},{"date":"2024-01-19","close":12.78},{"date":"2024-01-22","close":12.83},{"date":"2024-01-23","close":12.24},{"date":"2024-01-24","close":12.72},{"date":"2024-01-25","close":12.22},{"date":"2024-01-26","close":12.37},{"date":"2024-01-29","close":12.13},{"date":"2024-01-30","close":12.33},{"date":"2024-01-31","close":12.5},{"date":"2024-02-01","close":11.57},{"date":"2024-02-02","close":12.37},{"date":"2024-02-05","close":12.98},{"date":"2024-02-06","close":12.63},{"date":"2024-02-07","close":12.86},{"date":"2024-02-08","close":13.01},{"date":"2024-02-09","close":13.35},{"date":"2024-02-12","close":13.02},{"date":"2024-02-13","close":14.39},{"date":"2024-02-14","close":14.2},{"date":"2024-02-15","close":13.42},{"date":"2024-02-16","close":13.33},{"date":"2024-02-20","close":13.21},{"date":"2024-02-21","close":13.38},{"date":"2024-02-22","close":14.09},{"date":"2024-02-23","close":13.57},{"date":"2024-02-26","close":13.98},{"date":"2024-02-27","close":14.21},{"date":"2024-02-28","close":14.46},{"date":"2024-02-29","close":13.82},{"date":"2024-03-01","close":12.85},{"date":"2024-03-04","close":11.75},{"date":"2024-03-05","close":11.63},{"date":"2024-03-06","close":11.23},{"date":"2024-03-07","close":10.92},{"date":"2024-03-08","close":10.88},{"date":"2024-03-11","close":10.51},{"date":"2024-03-12","close":10.89},{"date":"2024-03-13","close":10.4},{"date":"2024-03-14","close":10.62},{"date":"2024-03-15","close":10.65},{"date":"2024-03-18","close":10.79},{"date":"2024-03-19","close":11.09},{"date":"2024-03-20","close":10.22},{"date":"2024-03-21","close":10.4},{"date":"2024-03-22","close":10.68},{"date":"2024-03-25","close":10.5},{"date":"2024-03-26","close":10.51},{"date":"2024-03-27","close":9.76},{"date":"2024-03-28","close":9.34},{"date":"2024-04-01","close":9.1},{"date":"2024-04-02","close":8.9},{"date":"2024-04-03","close":8.48},{"date":"2024-04-04","close":8.68},{"date":"2024-04-05","close":8.12},{"date":"2024-04-08","close":8.26},{"date":"2024-04-09","close":7.94},{"date":"2024-04-10","close":8.21},{"date":"2024-04-11","close":7.83},{"date":"2024-04-12","close":8.17},{"date":"2024-04-15","close":8.27},{"date":"2024-04-16","close":8.53},{"date":"2024-04-17","close":8.27},{"date":"2024-04-18","close":8.18},{"date":"2024-04-19","close":7.99},{"date":"2024-04-22","close":8.7},{"date":"2024-04-23","close":8.45},{"date":"2024-04-24","close":8.44},{"date":"2024-04-25","close":7.82},{"date":"2024-04-26","close":7.71},{"date":"2024-04-29","close":7.64},{"date":"2024-04-30","close":8.3},{"date":"2024-05-01","close":8.23},{"date":"2024-05-02","close":8.16},{"date":"2024-05-03","close":8.2},{"date":"2024-05-06","close":7.84},{"date":"2024-05-07","close":7.88},{"date":"2024-05-08","close":7.87},{"date":"2024-05-09","close":7.33},{"date":"2024-05-10","close":7.4},{"date":"2024-05-13","close":7.5},{"date":"2024-05-14","close":7.31},{"date":"2024-05-15","close":7.11},{"date":"2024-05-16","close":7.22},{"date":"2024-05-17","close":6.72},{"date":"2024-05-20","close":6.59},{"date":"2024-05-21","close":6.69},{"date":"2024-05-22","close":7.24},{"date":"2024-05-23","close":7.52},{"date":"2024-05-24","close":7.33},{"date":"2024-05-28","close":6.99},{"date":"2024-05-29","close":7.31},{"date":"2024-05-30","close":7.21},{"date":"2024-05-31","close":7.3},{"date":"2024-06-03","close":7.2},{"date":"2024-06-04","close":7.7},{"date":"2024-06-05","close":7.45},{"date":"2024-06-06","close":6.98},{"date":"2024-06-07","close":7.91},{"date":"2024-06-10","close":7.7},{"date":"2024-06-11","close":7.81},{"date":"2024-06-12","close":7.71},{"date":"2024-06-13","close":8.11},{"date":"2024-06-14","close":8.0},{"date":"2024-06-17","close":8.09},{"date":"2024-06-18","close":7.86},{"date":"2024-06-20","close":7.46},{"date":"2024-06-21","close":7.72},{"date":"2024-06-24","close":7.61},{"date":"2024-06-25","close":7.69},{"date":"2024-06-26","close":7.7},{"date":"2024-06-27","close":7.54},{"date":"2024-06-28","close":7.62},{"date":"2024-07-01","close":7.7},{"date":"2024-07-02","close":7.62},{"date":"2024-07-03","close":7.07},{"date":"2024-07-05","close":6.68},{"date":"2024-07-08","close":6.77},{"date":"2024-07-09","close":6.74},{"date":"2024-07-10","close":6.41},{"date":"2024-07-11","close":6.04},{"date":"2024-07-12","close":6.03},{"date":"2024-07-15","close":6.11},{"date":"2024-07-16","close":5.68},{"date":"2024-07-17","close":5.91},{"date":"2024-07-18","close":6.09},{"date":"2024-07-19","close":6.25},{"date":"2024-07-22","close":6.24},{"date":"2024-07-23","close":6.23},{"date":"2024-07-24","close":6.32},{"date":"2024-07-25","close":6.67},{"date":"2024-07-26","close":6.57},{"date":"2024-07-29","close":6.52},{"date":"2024-07-30","close":6.43},{"date":"2024-07-31","close":6.09},{"date":"2024-08-01","close":6.31},{"date":"2024-08-02","close":6.56},{"date":"2024-08-05","close":6.96},{"date":"2024-08-06","close":6.87},{"date":"2024-08-07","close":7.23},{"date":"2024-08-08","close":6.89},{"date":"2024-08-09","close":6.77},{"date":"2024-08-12","close":6.37},{"date":"2024-08-13","close":6.22},{"date":"2024-08-14","close":6.3},{"date":"2024-08-15","close":6.24},{"date":"2024-08-16","close":5.87},{"date":"2024-08-19","close":5.63},{"date":"2024-08-20","close":5.59},{"date":"2024-08-21","close":5.49},{"date":"2024-08-22","close":5.75},{"date":"2024-08-23","close":5.6},{"date":"2024-08-26","close":5.63},{"date":"2024-08-27","close":5.63},{"date":"2024-08-28","close":5.88},{"date":"2024-08-29","close":5.74},{"date":"2024-08-30","close":5.82},{"date":"2024-09-03","close":6.22},{"date":"2024-09-04","close":6.34},{"date":"2024-09-05","close":6.21},{"date":"2024-09-06","close":6.54},{"date":"2024-09-09","close":6.4},{"date":"2024-09-10","close":6.24},{"date":"2024-09-11","close":6.19},{"date":"2024-09-12","close":5.59},{"date":"2024-09-13","close":5.34},{"date":"2024-09-16","close":5.41},{"date":"2024-09-17","close":5.5},{"date":"2024-09-18","close":5.62},{"date":"2024-09-19","close":5.45},{"date":"2024-09-20","close":5.24},{"date":"2024-09-23","close":5.29},{"date":"2024-09-24","close":4.95},{"date":"2024-09-25","close":4.96},{"date":"2024-09-26","close":4.88},{"date":"2024-09-27","close":5.15},{"date":"2024-09-30","close":5.34},{"date":"2024-10-01","close":5.16},{"date":"2024-10-02","close":5.18},{"date":"2024-10-03","close":5.39},{"date":"2024-10-04","close":5.41},{"date":"2024-10-07","close":5.54},{"date":"2024-10-08","close":5.56},{"date":"2024-10-09","close":5.63},{"date":"2024-10-10","close":5.3},{"date":"2024-10-11","close":5.27},{"date":"2024-10-14","close":5.25},{"date":"2024-10-15","close":5.11},{"date":"2024-10-16","close":5.03},{"date":"2024-10-17","close":4.92},{"date":"2024-10-18","close":4.54},{"date":"2024-10-21","close":4.52},{"date":"2024-10-22","close":4.33},{"date":"2024-10-23","close":4.51},{"date":"2024-10-24","close":4.74},{"date":"2024-10-25","close":4.88},{"date":"2024-10-28","close":4.91},{"date":"2024-10-29","close":4.76},{"date":"2024-10-30","close":4.89},{"date":"2024-10-31","close":5.15},{"date":"2024-11-01","close":5.28},{"date":"2024-11-04","close":52.76},{"date":"2024-11-05","close":52.27},{"date":"2024-11-06","close":55.94},{"date":"2024-11-07","close":53.39},{"date":"2024-11-08","close":54.9},{"date":"2024-11-11","close":61.2},{"date":"2024-11-12","close":63.59},{"date":"2024-11-13","close":65.45},{"date":"2024-11-14","close":64.78},{"date":"2024-11-15","close":65.83},{"date":"2024-11-18","close":60.05},{"date":"2024-11-19","close":57.44},{"date":"2024-11-20","close":58.01},{"date":"2024-11-21","close":56.63},{"date":"2024-11-22","close":56.32},{"date":"2024-11-25","close":59.68},{"date":"2024-11-26","close":59.22},{"date":"2024-11-27","close":58.78},{"date":"2024-11-29","close":58.11},{"date":"2024-12-02","close":60.87},{"date":"2024-12-03","close":57.78},{"date":"2024-12-04","close":58.17},{"date":"2024-12-05","close":58.44},{"date":"2024-12-06","close":60.81},{"date":"2024-12-09","close":57.07},{"date":"2024-12-10","close":57.1},{"date":"2024-12-11","close":53.59},{"date":"2024-12-12","close":57.65},{"date":"2024-12-13","close":60.85},{"date":"2024-12-16","close":61.57},{"date":"2024-12-17","close":62.38},{"date":"2024-12-18","close":67.97},{"date":"2024-12-19","close":69.3},{"date":"2024-12-20","close":67.23},{"date":"2024-12-23","close":66.86},{"date":"2024-12-24","close":66.83},{"date":"2024-12-26","close":66.43},{"date":"2024-12-27","close":67.38},{"date":"2024-12-30","close":69.54},{"date":"2024-12-31","close":68.77},{"date":"2025-01-02","close":63.17},{"date":"2025-01-03","close":64.29},{"date":"2025-01-06","close":66.12},{"date":"2025-01-07","close":64.25},{"date":"2025-01-08","close":61.14},{"date":"2025-01-10","close":61.27},{"date":"2025-01-13","close":63.0},{"date":"2025-01-14","close":59.48},{"date":"2025-01-15","close":58.42},{"date":"2025-01-16","close":58.8},{"date":"2025-01-17","close":58.2},{"date":"2025-01-21","close":55.55},{"date":"2025-01-22","close":56.01},{"date":"2025-01-23","close":56.03},{"date":"2025-01-24","close":54.7},{"date":"2025-01-27","close":56.56},{"date":"2025-01-28","close":55.48},{"date":"2025-01-29","close":54.9},{"date":"2025-01-30","close":50.51},{"date":"2025-01-31","close":51.75},{"date":"2025-02-03","close":50.16},{"date":"2025-02-04","close":49.04},{"date":"2025-02-05","close":46.46},{"date":"2025-02-06","close":46.3},{"date":"2025-02-07","close":46.78},{"date":"2025-02-10","close":44.3},{"date":"2025-02-11","close":45.62},{"date":"2025-02-12","close":44.01},{"date":"2025-02-13","close":43.33},{"date":"2025-02-14","close":46.26},{"date":"2025-02-18","close":45.19},{"date":"2025-02-19","close":45.26},{"date":"2025-02-20","close":43.84},{"date":"2025-02-21","close":46.79},{"date":"2025-02-24","close":46.36},{"date":"2025-02-25","close":47.8},{"date":"2025-02-26","close":46.62},{"date":"2025-02-27","close":49.86},{"date":"2025-02-28","close":49.36},{"date":"2025-03-03","close":49.25},{"date":"2025-03-04","close":47.93},{"date":"2025-03-05","close":44.62},{"date":"2025-03-06","close":45.34},{"date":"2025-03-07","close":44.77},{"date":"2025-03-10","close":47.17},{"date":"2025-03-11","close":44.21},{"date":"2025-03-12","close":43.9},{"date":"2025-03-13","close":41.33},{"date":"2025-03-14","close":40.6},{"date":"2025-03-17","close":38.82},{"date":"2025-03-18","close":38.29},{"date":"2025-03-19","close":37.77},{"date":"2025-03-20","close":37.86},{"date":"2025-03-21","close":38.97},{"date":"2025-03-24","close":39.39},{"date":"2025-03-25","close":37.5},{"date":"2025-03-26","close":38.03},{"date":"2025-03-27","close":36.25},{"date":"2025-03-28","close":36.53},{"date":"2025-03-31","close":35.96},{"date":"2025-04-01","close":36.22},{"date":"2025-04-02","close":36.33},{"date":"2025-04-03","close":36.34},{"date":"2025-04-04","close":42.83},{"date":"2025-04-07","close":43.18},{"date":"2025-04-08","close":43.19},{"date":"2025-04-09","close":36.13},{"date":"2025-04-10","close":32.55},{"date":"2025-04-11","close":29.06},{"date":"2025-04-14","close":28.79},{"date":"2025-04-15","close":28.18},{"date":"2025-04-16","close":26.59},{"date":"2025-04-17","close":27.64},{"date":"2025-04-21","close":26.9},{"date":"2025-04-22","close":28.35},{"date":"2025-04-23","close":29.98},{"date":"2025-04-24","close":28.8},{"date":"2025-04-25","close":29.91},{"date":"2025-04-28","close":29.25},{"date":"2025-04-29","close":30.3},{"date":"2025-04-30","close":29.65},{"date":"2025-05-01","close":31.91},{"date":"2025-05-02","close":32.02},{"date":"2025-05-05","close":29.8},{"date":"2025-05-06","close":27.36},{"date":"2025-05-07","close":28.29},{"date":"2025-05-08","close":29.5},{"date":"2025-05-09","close":27.64},{"date":"2025-05-12","close":31.75},{"date":"2025-05-13","close":31.85},{"date":"2025-05-14","close":33.26},{"date":"2025-05-15","close":31.81},{"date":"2025-05-16","close":32.15},{"date":"2025-05-19","close":30.71},{"date":"2025-05-20","close":28.91},{"date":"2025-05-21","close":28.07},{"date":"2025-05-22","close":28.47},{"date":"2025-05-23","close":26.9},{"date":"2025-05-27","close":27.7},{"date":"2025-05-28","close":27.16},{"date":"2025-05-29","close":27.19},{"date":"2025-05-30","close":26.89},{"date":"2025-06-02","close":23.54},{"date":"2025-06-03","close":24.18},{"date":"2025-06-04","close":24.0},{"date":"2025-06-05","close":24.05},{"date":"2025-06-06","close":25.46},{"date":"2025-06-09","close":25.03},{"date":"2025-06-10","close":25.62},{"date":"2025-06-11","close":25.16},{"date":"2025-06-12","close":23.69},{"date":"2025-06-13","close":22.83},{"date":"2025-06-16","close":23.63},{"date":"2025-06-17","close":23.69},{"date":"2025-06-18","close":24.13},{"date":"2025-06-20","close":24.78},{"date":"2025-06-23","close":24.09},{"date":"2025-06-24","close":24.91},{"date":"2025-06-25","close":24.91},{"date":"2025-06-26","close":24.26},{"date":"2025-06-27","close":26.03},{"date":"2025-06-30","close":24.67},{"date":"2025-07-01","close":24.64},{"date":"2025-07-02","close":24.1},{"date":"2025-07-03","close":23.9},{"date":"2025-07-07","close":23.66},{"date":"2025-07-08","close":25.81},{"date":"2025-07-09","close":25.13},{"date":"2025-07-10","close":24.77},{"date":"2025-07-11","close":24.19},{"date":"2025-07-14","close":24.22},{"date":"2025-07-15","close":25.04},{"date":"2025-07-16","close":24.82},{"date":"2025-07-17","close":25.36},{"date":"2025-07-18","close":25.45},{"date":"2025-07-21","close":23.68},{"date":"2025-07-22","close":22.33},{"date":"2025-07-23","close":22.86},{"date":"2025-07-24","close":23.27},{"date":"2025-07-25","close":22.84},{"date":"2025-07-28","close":23.95},{"date":"2025-07-29","close":23.4},{"date":"2025-07-30","close":24.58},{"date":"2025-07-31","close":24.76},{"date":"2025-08-01","close":24.09},{"date":"2025-08-04","close":21.76},{"date":"2025-08-05","close":20.58},{"date":"2025-08-06","close":19.95},{"date":"2025-08-07","close":19.52},{"date":"2025-08-08","close":19.47},{"date":"2025-08-11","close":19.71},{"date":"2025-08-12","close":19.35},{"date":"2025-08-13","close":19.45},{"date":"2025-08-14","close":19.75},{"date":"2025-08-15","close":19.29},{"date":"2025-08-18","close":19.46},{"date":"2025-08-19","close":20.48},{"date":"2025-08-20","close":19.25},{"date":"2025-08-21","close":18.63},{"date":"2025-08-22","close":18.07},{"date":"2025-08-25","close":18.05},{"date":"2025-08-26","close":17.28},{"date":"2025-08-27","close":17.33},{"date":"2025-08-28","close":17.47},{"date":"2025-08-29","close":16.39},{"date":"2025-09-02","close":15.57},{"date":"2025-09-03","close":15.38},{"date":"2025-09-04","close":15.64},{"date":"2025-09-05","close":14.84},{"date":"2025-09-08","close":14.42},{"date":"2025-09-09","close":14.57},{"date":"2025-09-10","close":13.88},{"date":"2025-09-11","close":13.39},{"date":"2025-09-12","close":13.4},{"date":"2025-09-15","close":13.1},{"date":"2025-09-16","close":13.64},{"date":"2025-09-17","close":13.8},{"date":"2025-09-18","close":13.73},{"date":"2025-09-19","close":12.37},{"date":"2025-09-22","close":11.71},{"date":"2025-09-23","close":11.59},{"date":"2025-09-24","close":12.21},{"date":"2025-09-25","close":11.97},{"date":"2025-09-26","close":11.43},{"date":"2025-09-29","close":11.15},{"date":"2025-09-30","close":10.93},{"date":"2025-10-01","close":10.71},{"date":"2025-10-02","close":10.74},{"date":"2025-10-03","close":10.79},{"date":"2025-10-06","close":10.34},{"date":"2025-10-07","close":10.77},{"date":"2025-10-08","close":10.18},{"date":"2025-10-09","close":11.09},{"date":"2025-10-10","close":11.03},{"date":"2025-10-13","close":9.98},{"date":"2025-10-14","close":10.22},{"date":"2025-10-15","close":9.46},{"date":"2025-10-16","close":8.74},{"date":"2025-10-17","close":10.0},{"date":"2025-10-20","close":9.52},{"date":"2025-10-21","close":11.34},{"date":"2025-10-22","close":11.33},{"date":"2025-10-23","close":11.03},{"date":"2025-10-24","close":11.31},{"date":"2025-10-27","close":12.26},{"date":"2025-10-28","close":11.85},{"date":"2025-10-29","close":11.83},{"date":"2025-10-30","close":11.24},{"date":"2025-10-31","close":11.51},{"date":"2025-11-03","close":11.76},{"date":"2025-11-04","close":12.74},{"date":"2025-11-05","close":11.88},{"date":"2025-11-06","close":11.8},{"date":"2025-11-07","close":11.29},{"date":"2025-11-10","close":10.19},{"date":"2025-11-11","close":10.01},{"date":"2025-11-12","close":9.34},{"date":"2025-11-13","close":9.87},{"date":"2025-11-14","close":10.1},{"date":"2025-11-17","close":10.43},{"date":"2025-11-18","close":10.22},{"date":"2025-11-19","close":10.04},{"date":"2025-11-20","close":10.91},{"date":"2025-11-21","close":10.72},{"date":"2025-11-24","close":9.52},{"date":"2025-11-25","close":9.54},{"date":"2025-11-26","close":8.64},{"date":"2025-11-28","close":8.29},{"date":"2025-12-01","close":8.35},{"date":"2025-12-02","close":8.63},{"date":"2025-12-03","close":8.71},{"date":"2025-12-04","close":8.66},{"date":"2025-12-05","close":8.72},{"date":"2025-12-08","close":9.14},{"date":"2025-12-09","close":8.52},{"date":"2025-12-10","close":8.21},{"date":"2025-12-11","close":7.64},{"date":"2025-12-12","close":7.75},{"date":"2025-12-15","close":7.88},{"date":"2025-12-16","close":7.91},{"date":"2025-12-17","close":7.72},{"date":"2025-12-18","close":7.77},{"date":"2025-12-19","close":7.38},{"date":"2025-12-22","close":6.89},{"date":"2025-12-23","close":6.78},{"date":"2025-12-24","close":6.88},{"date":"2025-12-26","close":6.66},{"date":"2025-12-29","close":7.46},{"date":"2025-12-30","close":7.27},{"date":"2025-12-31","close":7.44},{"date":"2026-01-02","close":7.47},{"date":"2026-01-05","close":7.01},{"date":"2026-01-06","close":6.45},{"date":"2026-01-07","close":6.56},{"date":"2026-01-08","close":6.5},{"date":"2026-01-09","close":6.38},{"date":"2026-01-12","close":5.95},{"date":"2026-01-13","close":5.84},{"date":"2026-01-14","close":5.8},{"date":"2026-01-15","close":5.76},{"date":"2026-01-16","close":5.75},{"date":"2026-01-20","close":5.11},{"date":"2026-01-21","close":5.25},{"date":"2026-01-22","close":4.86},{"date":"2026-01-23","close":4.69},{"date":"2026-01-26","close":4.65},{"date":"2026-01-27","close":4.49},{"date":"2026-01-28","close":4.26},{"date":"2026-01-29","close":4.59},{"date":"2026-01-30","close":5.75},{"date":"2026-02-02","close":5.75},{"date":"2026-02-03","close":5.27},{"date":"2026-02-04","close":5.22},{"date":"2026-02-05","close":5.88},{"date":"2026-02-06","close":5.25},{"date":"2026-02-09","close":4.66},{"date":"2026-02-10","close":4.65},{"date":"2026-02-11","close":4.375},{"date":"2026-02-12","close":5.01},{"date":"2026-02-13","close":4.44},{"date":"2026-02-17","close":4.765},{"date":"2026-02-18","close":4.55},{"date":"2026-02-19","close":4.4},{"date":"2026-02-20","close":4.23},{"date":"2026-02-23","close":3.92},{"date":"2026-02-24","close":3.875},{"date":"2026-02-25","close":3.85},{"date":"2026-02-26","close":3.665},{"date":"2026-02-27","close":3.54},{"date":"2026-03-02","close":3.575},{"date":"2026-03-03","close":4.2},{"date":"2026-03-04","close":4.15},{"date":"2026-03-05","close":43.8808},{"date":"2026-03-06","close":44.3034},{"date":"2026-03-09","close":43.4189},{"date":"2026-03-10","close":42.5835},{"date":"2026-03-11","close":44.2739},{"date":"2026-03-12","close":46.1903},{"date":"2026-03-13","close":51.6938},{"date":"2026-03-16","close":50.5047},{"date":"2026-03-17","close":50.888},{"date":"2026-03-18","close":57.276},{"date":"2026-03-19","close":64.0178},{"date":"2026-03-20","close":68.4305},{"date":"2026-03-23","close":62.8287},{"date":"2026-03-24","close":62.9171},{"date":"2026-03-25","close":58.6895},{"date":"2026-03-26","close":63.7328},{"date":"2026-03-27","close":58.9779},{"date":"2026-03-30","close":58.8088},{"date":"2026-03-31","close":50.7117},{"date":"2026-04-01","close":46.0364},{"date":"2026-04-02","close":47.3495},{"date":"2026-04-06","close":48.0557},{"date":"2026-04-07","close":46.9018},{"date":"2026-04-08","close":43.7684},{"date":"2026-04-09","close":43.6888},{"date":"2026-04-10","close":42.8135},{"date":"2026-04-13","close":43.3108},{"date":"2026-04-14","close":41.58},{"date":"2026-04-15","close":43.9972},{"date":"2026-04-16","close":44.2459},{"date":"2026-04-17","close":41.7491},{"date":"2026-04-20","close":42.8732},{"date":"2026-04-21","close":48.0259},{"date":"2026-04-22","close":46.6532},{"date":"2026-04-23","close":49.0505},{"date":"2026-04-24","close":46.7128},{"date":"2026-04-27","close":48.4039},{"date":"2026-04-28","close":52.5818},{"date":"2026-04-29","close":55.4367},{"date":"2026-04-30","close":52.731},{"date":"2026-05-01","close":54.2529},{"date":"2026-05-04","close":56.0435},{"date":"2026-05-05","close":55.8545},{"date":"2026-05-06","close":47.4191},{"date":"2026-05-07","close":47.9762},{"date":"2026-05-08","close":45.1014},{"date":"2026-05-11","close":42.2166},{"date":"2026-05-12","close":42.5349},{"date":"2026-05-13","close":43.4103},{"date":"2026-05-14","close":45.4495},{"date":"2026-05-15","close":51.776},{"date":"2026-05-18","close":52.1839},{"date":"2026-05-19","close":56.1529},{"date":"2026-05-20","close":52.8106},{"date":"2026-05-21","close":53.2582},{"date":"2026-05-22","close":54.4121},{"date":"2026-05-26","close":50.1646},{"date":"2026-05-27","close":53.4273},{"date":"2026-05-28","close":51.4179},{"date":"2026-05-29","close":48.7819},{"date":"2026-06-01","close":51.6666},{"date":"2026-06-02","close":50.1646},{"date":"2026-06-03","close":53.5865},{"date":"2026-06-04","close":51.8457},{"date":"2026-06-05","close":60.8282},{"date":"2026-06-08","close":61.2161},{"date":"2026-06-09","close":62.9072},{"date":"2026-06-10","close":69.1044},{"date":"2026-06-11","close":61.7234},{"date":"2026-06-12","close":58.2617},{"date":"2026-06-15","close":50.652},{"date":"2026-06-16","close":48.2845},{"date":"2026-06-17","close":51.4179},{"date":"2026-06-18","close":53.7556},{"date":"2026-06-22","close":55.1582},{"date":"2026-06-23","close":60.29},{"date":"2026-06-24","close":65.04},{"date":"2026-06-25","close":63.15},{"date":"2026-06-26","close":61.16},{"date":"2026-06-29","close":63.11},{"date":"2026-06-30","close":63.56},{"date":"2026-07-01","close":64.14},{"date":"2026-07-02","close":58.25},{"date":"2026-07-06","close":58.15},{"date":"2026-07-07","close":62.42},{"date":"2026-07-08","close":66.33},{"date":"2026-07-09","close":62.29},{"date":"2026-07-10","close":62.7},{"date":"2026-07-13","close":66.29},{"date":"2026-07-14","close":63.62},{"date":"2026-07-15","close":65.0},{"date":"2026-07-16","close":69.58},{"date":"2026-07-17","close":69.85},{"date":"2026-07-20","close":71.14},{"date":"2026-07-21","close":64.13},{"date":"2026-07-22","close":59.87},{"date":"2026-07-23","close":62.59},{"date":"2026-07-24","close":62.13},{"date":"2026-07-27","close":61.41},{"date":"2026-07-28","close":63.68},{"date":"2026-07-29","close":65.01},{"date":"2026-07-30","close":59.48},{"date":"2026-07-31","close":63.42},{"date":"2026-08-03","close":60.25},{"date":"2026-08-04","close":57.41},{"date":"2026-08-05","close":48.93},{"date":"2026-08-06","close":48.55},{"date":"2026-08-07","close":41.75},{"date":"2026-08-10","close":41.13},{"date":"2026-08-11","close":41.42},{"date":"2026-08-12","close":40.76},{"date":"2026-08-13","close":43.13},{"date":"2026-08-14","close":41.54},{"date":"2026-08-17","close":39.78},{"date":"2026-08-18","close":42.15},{"date":"2026-08-19","close":34.29},{"date":"2026-08-20","close":32.54},{"date":"2026-08-21","close":30.61},{"date":"2026-08-24","close":30.22},{"date":"2026-08-25","close":29.08},{"date":"2026-08-26","close":30.77},{"date":"2026-08-27","close":30.03},{"date":"2026-08-28","close":32.36},{"date":"2026-08-31","close":33.13},{"date":"2026-09-01","close":35.7},{"date":"2026-09-02","close":33.49},{"date":"2026-09-03","close":30.88},{"date":"2026-09-04","close":32.25},{"date":"2026-09-08","close":32.78},{"date":"2026-09-09","close":32.11},{"date":"2026-09-10","close":34.31},{"date":"2026-09-11","close":33.62},{"date":"2026-09-14","close":35.69},{"date":"2026-09-15","close":35.73},{"date":"2026-09-16","close":36.67},{"date":"2026-09-17","close":34.22},{"date":"2026-09-18","close":34.53},{"date":"2026-09-21","close":35.35},{"date":"2026-09-22","close":32.57},{"date":"2026-09-23","close":35.34},{"date":"2026-09-24","close":36.3},{"date":"2026-09-25","close":36.0},{"date":"2026-09-28","close":39.81},{"date":"2026-09-29","close":38.8},{"date":"2026-09-30","close":39.89},{"date":"2026-10-01","close":40.89},{"date":"2026-10-02","close":39.92},{"date":"2026-10-05","close":40.26},{"date":"2026-10-06","close":39.54},{"date":"2026-10-07","close":42.04},{"date":"2026-10-08","close":40.86},{"date":"2026-10-09","close":38.43},{"date":"2026-10-12","close":39.06},{"date":"2026-10-13","close":40.22},{"date":"2026-10-14","close":43.77},{"date":"2026-10-15","close":40.04},{"date":"2026-10-16","close":39.41},{"date":"2026-10-19","close":40.47},{"date":"2026-10-20","close":40.86},{"date":"2026-10-21","close":40.36},{"date":"2026-10-22","close":44.96},{"date":"2026-10-23","close":46.68}],"chart_data":[{"date":"2024-10-23","open":4.45,"high":4.57,"low":4.4,"close":4.51,"volume":19558928,"rsi_14":24.42,"sma_20":5.1,"sma_60":5.68,"sma_120":6.41},{"date":"2024-10-24","open":4.46,"high":4.89,"low":4.45,"close":4.74,"volume":25569074,"rsi_14":32.64,"sma_20":5.09,"sma_60":5.66,"sma_120":6.38},{"date":"2024-10-25","open":4.8,"high":4.91,"low":4.74,"close":4.88,"volume":22052685,"rsi_14":32.99,"sma_20":5.08,"sma_60":5.64,"sma_120":6.36},{"date":"2024-10-28","open":4.92,"high":4.95,"low":4.85,"close":4.91,"volume":12360987,"rsi_14":33.33,"sma_20":5.06,"sma_60":5.61,"sma_120":6.33},{"date":"2024-10-29","open":4.83,"high":4.89,"low":4.74,"close":4.76,"volume":13475041,"rsi_14":28.57,"sma_20":5.04,"sma_60":5.57,"sma_120":6.31},{"date":"2024-10-30","open":4.79,"high":4.99,"low":4.76,"close":4.89,"volume":19026606,"rsi_14":38.8,"sma_20":5.02,"sma_60":5.54,"sma_120":6.29},{"date":"2024-10-31","open":5.04,"high":5.27,"low":5.03,"close":5.15,"volume":21614481,"rsi_14":47.09,"sma_20":5.01,"sma_60":5.5,"sma_120":6.27},{"date":"2024-11-01","open":5.12,"high":5.29,"low":5.04,"close":5.28,"volume":18568809,"rsi_14":50.69,"sma_20":5.01,"sma_60":5.48,"sma_120":6.25},{"date":"2024-11-04","open":51.69,"high":53.27,"low":51.57,"close":52.76,"volume":322841,"rsi_14":98.12,"sma_20":7.37,"sma_60":6.24,"sma_120":6.63},{"date":"2024-11-05","open":51.55,"high":52.89,"low":51.2,"close":52.27,"volume":694499,"rsi_14":97.32,"sma_20":9.7,"sma_60":7.01,"sma_120":7.01},{"date":"2024-11-06","open":56.99,"high":58.92,"low":55.25,"close":55.94,"volume":899739,"rsi_14":97.7,"sma_20":12.22,"sma_60":7.84,"sma_120":7.41},{"date":"2024-11-07","open":54.43,"high":55.81,"low":52.82,"close":53.39,"volume":807489,"rsi_14":93.89,"sma_20":14.62,"sma_60":8.62,"sma_120":7.8},{"date":"2024-11-08","open":54.53,"high":56.0,"low":54.08,"close":54.9,"volume":699031,"rsi_14":94.08,"sma_20":17.1,"sma_60":9.43,"sma_120":8.2},{"date":"2024-11-11","open":59.67,"high":62.94,"low":58.7,"close":61.2,"volume":744778,"rsi_14":94.96,"sma_20":19.9,"sma_60":10.36,"sma_120":8.66},{"date":"2024-11-12","open":62.83,"high":65.0,"low":62.45,"close":63.59,"volume":723458,"rsi_14":95.13,"sma_20":22.83,"sma_60":11.32,"sma_120":9.13},{"date":"2024-11-13","open":62.31,"high":65.5,"low":61.75,"close":65.45,"volume":482814,"rsi_14":95.25,"sma_20":25.85,"sma_60":12.32,"sma_120":9.61},{"date":"2024-11-14","open":66.34,"high":66.8,"low":64.03,"close":64.78,"volume":527864,"rsi_14":94.29,"sma_20":28.84,"sma_60":13.31,"sma_120":10.09},{"date":"2024-11-15","open":64.08,"high":66.17,"low":63.41,"close":65.83,"volume":393045,"rsi_14":94.38,"sma_20":31.9,"sma_60":14.31,"sma_120":10.58},{"date":"2024-11-18","open":61.81,"high":62.29,"low":59.27,"close":60.05,"volume":550548,"rsi_14":87.22,"sma_20":34.68,"sma_60":15.22,"sma_120":11.02},{"date":"2024-11-19","open":58.6,"high":59.58,"low":57.29,"close":57.44,"volume":391028,"rsi_14":84.23,"sma_20":37.34,"sma_60":16.08,"sma_120":11.44},{"date":"2024-11-20","open":58.21,"high":58.53,"low":57.57,"close":58.01,"volume":384297,"rsi_14":84.3,"sma_20":40.01,"sma_60":16.95,"sma_120":11.86},{"date":"2024-11-21","open":56.69,"high":58.33,"low":56.5,"close":56.63,"volume":836346,"rsi_14":82.79,"sma_20":42.61,"sma_60":17.8,"sma_120":12.27},{"date":"2024-11-22","open":55.93,"high":57.1,"low":55.48,"close":56.32,"volume":783762,"rsi_14":55.72,"sma_20":45.18,"sma_60":18.64,"sma_120":12.68},{"date":"2024-11-25","open":60.24,"high":60.73,"low":59.4,"close":59.68,"volume":942345,"rsi_14":60.89,"sma_20":47.92,"sma_60":19.54,"sma_120":13.11},{"date":"2024-11-26","open":60.05,"high":60.74,"low":58.86,"close":59.22,"volume":410501,"rsi_14":55.32,"sma_20":50.64,"sma_60":20.42,"sma_120":13.55},{"date":"2024-11-27","open":57.93,"high":59.19,"low":57.13,"close":58.78,"volume":594871,"rsi_14":59.39,"sma_20":53.33,"sma_60":21.3,"sma_120":13.97},{"date":"2024-11-29","open":57.9,"high":58.7,"low":57.63,"close":58.11,"volume":231795,"rsi_14":55.76,"sma_20":55.98,"sma_60":22.16,"sma_120":14.39},{"date":"2024-12-02","open":59.17,"high":61.12,"low":59.12,"close":60.87,"volume":524692,"rsi_14":49.32,"sma_20":58.76,"sma_60":23.07,"sma_120":14.83},{"date":"2024-12-03","open":59.9,"high":59.9,"low":56.53,"close":57.78,"volume":695139,"rsi_14":38.38,"sma_20":59.01,"sma_60":23.92,"sma_120":15.25},{"date":"2024-12-04","open":57.68,"high":58.41,"low":57.0,"close":58.17,"volume":499886,"rsi_14":34.54,"sma_20":59.31,"sma_60":24.79,"sma_120":15.67},{"date":"2024-12-05","open":58.1,"high":59.69,"low":57.07,"close":58.44,"volume":630286,"rsi_14":36.3,"sma_20":59.43,"sma_60":25.66,"sma_120":16.09},{"date":"2024-12-06","open":58.78,"high":60.98,"low":58.78,"close":60.81,"volume":507549,"rsi_14":39.74,"sma_20":59.8,"sma_60":26.58,"sma_120":16.53},{"date":"2024-12-09","open":56.91,"high":57.19,"low":54.05,"close":57.07,"volume":851839,"rsi_14":43.35,"sma_20":59.91,"sma_60":27.44,"sma_120":16.94},{"date":"2024-12-10","open":55.74,"high":57.21,"low":55.44,"close":57.1,"volume":321998,"rsi_14":49.14,"sma_20":59.71,"sma_60":28.3,"sma_120":17.35},{"date":"2024-12-11","open":56.16,"high":56.73,"low":53.45,"close":53.59,"volume":832599,"rsi_14":40.3,"sma_20":59.21,"sma_60":29.11,"sma_120":17.73},{"date":"2024-12-12","open":55.74,"high":57.7,"low":55.54,"close":57.65,"volume":873397,"rsi_14":52.0,"sma_20":58.82,"sma_60":29.97,"sma_120":18.15},{"date":"2024-12-13","open":58.84,"high":61.26,"low":58.52,"close":60.85,"volume":591656,"rsi_14":57.99,"sma_20":58.62,"sma_60":30.9,"sma_120":18.59},{"date":"2024-12-16","open":59.96,"high":61.98,"low":59.9,"close":61.57,"volume":323166,"rsi_14":53.68,"sma_20":58.41,"sma_60":31.83,"sma_120":19.04},{"date":"2024-12-17","open":63.07,"high":63.74,"low":61.97,"close":62.38,"volume":447097,"rsi_14":56.06,"sma_20":58.52,"sma_60":32.79,"sma_120":19.5},{"date":"2024-12-18","open":63.07,"high":68.68,"low":62.77,"close":67.97,"volume":748697,"rsi_14":64.72,"sma_20":59.05,"sma_60":33.84,"sma_120":20.0},{"date":"2024-12-19","open":67.24,"high":69.48,"low":66.54,"close":69.3,"volume":485080,"rsi_14":67.56,"sma_20":59.61,"sma_60":34.91,"sma_120":20.52},{"date":"2024-12-20","open":68.26,"high":68.44,"low":65.94,"close":67.23,"volume":329139,"rsi_14":60.2,"sma_20":60.14,"sma_60":35.95,"sma_120":21.01},{"date":"2024-12-23","open":67.37,"high":68.79,"low":66.51,"close":66.86,"volume":245017,"rsi_14":65.95,"sma_20":60.67,"sma_60":36.98,"sma_120":21.51},{"date":"2024-12-24","open":65.93,"high":67.81,"low":65.9,"close":66.83,"volume":135294,"rsi_14":65.41,"sma_20":61.03,"sma_60":38.0,"sma_120":22.01},{"date":"2024-12-26","open":66.12,"high":66.95,"low":65.5,"close":66.43,"volume":174018,"rsi_14":64.15,"sma_20":61.39,"sma_60":39.02,"sma_120":22.51},{"date":"2024-12-27","open":68.12,"high":68.97,"low":67.03,"close":67.38,"volume":206250,"rsi_14":62.25,"sma_20":61.82,"sma_60":40.06,"sma_120":23.01},{"date":"2024-12-30","open":68.93,"high":70.76,"low":68.54,"close":69.54,"volume":327883,"rsi_14":74.71,"sma_20":62.39,"sma_60":41.13,"sma_120":23.54},{"date":"2024-12-31","open":70.0,"high":70.12,"low":68.35,"close":68.77,"volume":265457,"rsi_14":72.47,"sma_20":62.79,"sma_60":42.18,"sma_120":24.06},{"date":"2025-01-02","open":66.66,"high":66.66,"low":62.87,"close":63.17,"volume":390835,"rsi_14":67.07,"sma_20":63.06,"sma_60":43.14,"sma_120":24.54},{"date":"2025-01-03","open":63.74,"high":64.46,"low":63.4,"close":64.29,"volume":250721,"rsi_14":63.22,"sma_20":63.36,"sma_60":44.12,"sma_120":25.02},{"date":"2025-01-06","open":64.51,"high":66.14,"low":63.74,"close":66.12,"volume":350616,"rsi_14":61.09,"sma_20":63.75,"sma_60":45.13,"sma_120":25.53},{"date":"2025-01-07","open":63.5,"high":64.9,"low":61.13,"close":64.25,"volume":873110,"rsi_14":55.38,"sma_20":63.92,"sma_60":46.11,"sma_120":26.01},{"date":"2025-01-08","open":62.94,"high":63.49,"low":60.86,"close":61.14,"volume":984042,"rsi_14":47.72,"sma_20":64.12,"sma_60":47.05,"sma_120":26.47},{"date":"2025-01-10","open":58.95,"high":61.73,"low":57.8,"close":61.27,"volume":1153272,"rsi_14":34.59,"sma_20":64.33,"sma_60":47.98,"sma_120":26.93},{"date":"2025-01-13","open":62.45,"high":63.93,"low":62.25,"close":63.0,"volume":965429,"rsi_14":35.77,"sma_20":64.8,"sma_60":48.94,"sma_120":27.4},{"date":"2025-01-14","open":62.75,"high":62.75,"low":59.34,"close":59.48,"volume":782432,"rsi_14":33.57,"sma_20":64.89,"sma_60":49.85,"sma_120":27.85},{"date":"2025-01-15","open":58.22,"high":60.09,"low":57.75,"close":58.42,"volume":822164,"rsi_14":32.62,"sma_20":64.77,"sma_60":50.74,"sma_120":28.28},{"date":"2025-01-16","open":57.63,"high":58.85,"low":56.97,"close":58.8,"volume":729811,"rsi_14":33.7,"sma_20":64.63,"sma_60":51.65,"sma_120":28.72},{"date":"2025-01-17","open":59.69,"high":60.38,"low":57.55,"close":58.2,"volume":619385,"rsi_14":33.43,"sma_20":64.42,"sma_60":52.54,"sma_120":29.15},{"date":"2025-01-21","open":57.09,"high":57.09,"low":54.58,"close":55.55,"volume":1211020,"rsi_14":27.7,"sma_20":63.8,"sma_60":53.4,"sma_120":29.56},{"date":"2025-01-22","open":54.8,"high":56.52,"low":54.54,"close":56.01,"volume":420459,"rsi_14":22.75,"sma_20":63.14,"sma_60":54.25,"sma_120":29.97},{"date":"2025-01-23","open":57.0,"high":57.92,"low":55.96,"close":56.03,"volume":552610,"rsi_14":23.55,"sma_20":62.58,"sma_60":55.11,"sma_120":30.38},{"date":"2025-01-24","open":54.68,"high":55.06,"low":54.14,"close":54.7,"volume":715770,"rsi_14":28.62,"sma_20":61.97,"sma_60":55.94,"sma_120":30.79},{"date":"2025-01-27","open":55.98,"high":57.93,"low":55.98,"close":56.56,"volume":861846,"rsi_14":31.19,"sma_20":61.46,"sma_60":56.8,"sma_120":31.2},{"date":"2025-01-28","open":56.24,"high":56.94,"low":55.21,"close":55.48,"volume":609472,"rsi_14":23.13,"sma_20":60.91,"sma_60":57.65,"sma_120":31.61},{"date":"2025-01-29","open":55.83,"high":56.19,"low":53.87,"close":54.9,"volume":603235,"rsi_14":24.74,"sma_20":60.28,"sma_60":58.48,"sma_120":32.01},{"date":"2025-01-30","open":52.63,"high":52.85,"low":49.6,"close":50.51,"volume":1369932,"rsi_14":23.14,"sma_20":59.33,"sma_60":59.24,"sma_120":32.37},{"date":"2025-01-31","open":50.29,"high":52.1,"low":49.86,"close":51.75,"volume":749792,"rsi_14":27.22,"sma_20":58.48,"sma_60":60.01,"sma_120":32.74},{"date":"2025-02-03","open":51.16,"high":51.56,"low":49.19,"close":50.16,"volume":1026814,"rsi_14":19.08,"sma_20":57.83,"sma_60":59.97,"sma_120":33.11},{"date":"2025-02-04","open":49.28,"high":49.87,"low":48.62,"close":49.04,"volume":746485,"rsi_14":21.57,"sma_20":57.07,"sma_60":59.91,"sma_120":33.46},{"date":"2025-02-05","open":48.18,"high":48.18,"low":45.34,"close":46.46,"volume":1489178,"rsi_14":19.92,"sma_20":56.09,"sma_60":59.75,"sma_120":33.8},{"date":"2025-02-06","open":46.32,"high":47.35,"low":46.26,"close":46.3,"volume":829884,"rsi_14":18.21,"sma_20":55.19,"sma_60":59.64,"sma_120":34.13},{"date":"2025-02-07","open":45.72,"high":47.0,"low":44.97,"close":46.78,"volume":806334,"rsi_14":20.78,"sma_20":54.47,"sma_60":59.5,"sma_120":34.47},{"date":"2025-02-10","open":44.47,"high":44.88,"low":43.92,"close":44.3,"volume":1116968,"rsi_14":20.96,"sma_20":53.62,"sma_60":59.22,"sma_120":34.79},{"date":"2025-02-11","open":45.23,"high":45.73,"low":44.65,"close":45.62,"volume":662720,"rsi_14":24.32,"sma_20":52.75,"sma_60":58.92,"sma_120":35.12},{"date":"2025-02-12","open":46.03,"high":46.31,"low":43.32,"close":44.01,"volume":1437331,"rsi_14":22.46,"sma_20":51.98,"sma_60":58.56,"sma_120":35.44},{"date":"2025-02-13","open":43.75,"high":44.94,"low":43.16,"close":43.33,"volume":905475,"rsi_14":23.15,"sma_20":51.22,"sma_60":58.2,"sma_120":35.76},{"date":"2025-02-14","open":43.18,"high":46.42,"low":43.14,"close":46.26,"volume":1890067,"rsi_14":26.84,"sma_20":50.6,"sma_60":57.88,"sma_120":36.09},{"date":"2025-02-18","open":44.93,"high":46.13,"low":44.84,"close":45.19,"volume":921647,"rsi_14":26.86,"sma_20":49.95,"sma_60":57.63,"sma_120":36.42},{"date":"2025-02-19","open":45.7,"high":46.21,"low":44.93,"close":45.26,"volume":1144291,"rsi_14":27.81,"sma_20":49.43,"sma_60":57.43,"sma_120":36.75},{"date":"2025-02-20","open":45.0,"high":45.02,"low":43.07,"close":43.84,"volume":1294074,"rsi_14":32.21,"sma_20":48.82,"sma_60":57.19,"sma_120":37.07},{"date":"2025-02-21","open":44.29,"high":46.92,"low":44.23,"close":46.79,"volume":1729056,"rsi_14":37.88,"sma_20":48.36,"sma_60":57.03,"sma_120":37.41},{"date":"2025-02-24","open":45.81,"high":47.86,"low":45.72,"close":46.36,"volume":1374258,"rsi_14":40.16,"sma_20":47.95,"sma_60":56.86,"sma_120":37.75},{"date":"2025-02-25","open":47.05,"high":49.65,"low":46.84,"close":47.8,"volume":1617599,"rsi_14":46.84,"sma_20":47.51,"sma_60":56.66,"sma_120":38.1},{"date":"2025-02-26","open":49.19,"high":49.23,"low":46.13,"close":46.62,"volume":1335717,"rsi_14":50.44,"sma_20":47.06,"sma_60":56.45,"sma_120":38.44},{"date":"2025-02-27","open":48.13,"high":49.95,"low":47.66,"close":49.86,"volume":1852464,"rsi_14":58.36,"sma_20":46.81,"sma_60":56.31,"sma_120":38.8},{"date":"2025-02-28","open":51.39,"high":52.14,"low":49.25,"close":49.36,"volume":1569529,"rsi_14":56.05,"sma_20":46.75,"sma_60":56.16,"sma_120":39.16},{"date":"2025-03-03","open":47.82,"high":49.83,"low":46.46,"close":49.25,"volume":1280719,"rsi_14":63.06,"sma_20":46.63,"sma_60":55.97,"sma_120":39.52},{"date":"2025-03-04","open":47.68,"high":49.86,"low":46.76,"close":47.93,"volume":856041,"rsi_14":56.09,"sma_20":46.52,"sma_60":55.8,"sma_120":39.86},{"date":"2025-03-05","open":48.16,"high":48.16,"low":44.51,"close":44.62,"volume":954646,"rsi_14":51.48,"sma_20":46.3,"sma_60":55.58,"sma_120":40.18},{"date":"2025-03-06","open":45.26,"high":45.93,"low":44.05,"close":45.34,"volume":920392,"rsi_14":54.86,"sma_20":46.24,"sma_60":55.36,"sma_120":40.51},{"date":"2025-03-07","open":45.2,"high":46.3,"low":43.27,"close":44.77,"volume":932122,"rsi_14":45.94,"sma_20":46.16,"sma_60":55.09,"sma_120":40.84},{"date":"2025-03-10","open":45.32,"high":47.83,"low":45.0,"close":47.17,"volume":914316,"rsi_14":55.04,"sma_20":46.18,"sma_60":54.93,"sma_120":41.18},{"date":"2025-03-11","open":45.76,"high":46.17,"low":43.66,"close":44.21,"volume":927831,"rsi_14":47.67,"sma_20":46.18,"sma_60":54.71,"sma_120":41.51},{"date":"2025-03-12","open":44.8,"high":45.36,"low":43.55,"close":43.9,"volume":690872,"rsi_14":50.14,"sma_20":46.09,"sma_60":54.55,"sma_120":41.83},{"date":"2025-03-13","open":43.41,"high":43.56,"low":40.59,"close":41.33,"volume":1172701,"rsi_14":37.04,"sma_20":45.96,"sma_60":54.28,"sma_120":42.12},{"date":"2025-03-14","open":40.24,"high":41.29,"low":40.03,"close":40.6,"volume":1052462,"rsi_14":36.52,"sma_20":45.82,"sma_60":53.94,"sma_120":42.42},{"date":"2025-03-17","open":40.4,"high":40.4,"low":38.68,"close":38.82,"volume":1006552,"rsi_14":29.31,"sma_20":45.45,"sma_60":53.56,"sma_120":42.7},{"date":"2025-03-18","open":37.32,"high":38.56,"low":36.93,"close":38.29,"volume":923928,"rsi_14":30.21,"sma_20":45.11,"sma_60":53.16,"sma_120":42.97},{"date":"2025-03-19","open":38.31,"high":38.83,"low":37.58,"close":37.77,"volume":983917,"rsi_14":17.02,"sma_20":44.73,"sma_60":52.66,"sma_120":43.25},{"date":"2025-03-20","open":38.75,"high":39.07,"low":37.51,"close":37.86,"volume":813129,"rsi_14":17.91,"sma_20":44.43,"sma_60":52.13,"sma_120":43.52},{"date":"2025-03-21","open":38.85,"high":40.01,"low":38.7,"close":38.97,"volume":966979,"rsi_14":22.83,"sma_20":44.04,"sma_60":51.66,"sma_120":43.8},{"date":"2025-03-24","open":38.87,"high":39.49,"low":38.5,"close":39.39,"volume":912702,"rsi_14":26.3,"sma_20":43.69,"sma_60":51.2,"sma_120":44.09},{"date":"2025-03-25","open":38.0,"high":38.0,"low":36.44,"close":37.5,"volume":1231314,"rsi_14":28.55,"sma_20":43.18,"sma_60":50.71,"sma_120":44.36},{"date":"2025-03-26","open":37.17,"high":38.28,"low":37.07,"close":38.03,"volume":807050,"rsi_14":27.73,"sma_20":42.75,"sma_60":50.24,"sma_120":44.63},{"date":"2025-03-27","open":37.14,"high":37.68,"low":36.02,"close":36.25,"volume":1046684,"rsi_14":25.82,"sma_20":42.07,"sma_60":49.72,"sma_120":44.89},{"date":"2025-03-28","open":35.8,"high":36.79,"low":34.42,"close":36.53,"volume":1821345,"rsi_14":15.68,"sma_20":41.43,"sma_60":49.17,"sma_120":45.15},{"date":"2025-03-31","open":35.84,"high":38.27,"low":35.76,"close":35.96,"volume":1345392,"rsi_14":18.54,"sma_20":40.76,"sma_60":48.62,"sma_120":45.4},{"date":"2025-04-01","open":36.07,"high":36.95,"low":35.52,"close":36.22,"volume":1310630,"rsi_14":20.6,"sma_20":40.18,"sma_60":48.18,"sma_120":45.66},{"date":"2025-04-02","open":36.44,"high":37.29,"low":35.91,"close":36.33,"volume":1216913,"rsi_14":26.42,"sma_20":39.76,"sma_60":47.71,"sma_120":45.92},{"date":"2025-04-03","open":39.34,"high":39.8,"low":34.85,"close":36.34,"volume":2447648,"rsi_14":28.44,"sma_20":39.31,"sma_60":47.21,"sma_120":46.17},{"date":"2025-04-04","open":38.44,"high":43.2,"low":38.29,"close":42.83,"volume":3241514,"rsi_14":63.74,"sma_20":39.22,"sma_60":46.86,"sma_120":46.49},{"date":"2025-04-07","open":44.5,"high":45.75,"low":38.73,"close":43.18,"volume":2608526,"rsi_14":66.97,"sma_20":39.02,"sma_60":46.56,"sma_120":46.8},{"date":"2025-04-08","open":39.63,"high":43.92,"low":39.0,"close":43.19,"volume":1124238,"rsi_14":69.5,"sma_20":38.96,"sma_60":46.26,"sma_120":47.12},{"date":"2025-04-09","open":39.49,"high":40.59,"low":35.32,"close":36.13,"volume":2505569,"rsi_14":45.86,"sma_20":38.58,"sma_60":45.81,"sma_120":47.38},{"date":"2025-04-10","open":35.67,"high":35.76,"low":31.75,"close":32.55,"volume":2552458,"rsi_14":36.25,"sma_20":38.14,"sma_60":45.36,"sma_120":47.6},{"date":"2025-04-11","open":30.22,"high":30.22,"low":28.45,"close":29.06,"volume":3380660,"rsi_14":30.44,"sma_20":37.56,"sma_60":44.87,"sma_120":47.81},{"date":"2025-04-14","open":30.06,"high":30.55,"low":28.5,"close":28.79,"volume":2782835,"rsi_14":32.43,"sma_20":37.06,"sma_60":44.37,"sma_120":48.01},{"date":"2025-04-15","open":28.27,"high":28.84,"low":27.88,"close":28.18,"volume":2361174,"rsi_14":30.2,"sma_20":36.55,"sma_60":43.87,"sma_120":48.21},{"date":"2025-04-16","open":26.19,"high":27.28,"low":25.59,"close":26.59,"volume":4878934,"rsi_14":30.43,"sma_20":35.99,"sma_60":43.39,"sma_120":48.39},{"date":"2025-04-17","open":26.95,"high":28.21,"low":26.94,"close":27.64,"volume":3154730,"rsi_14":32.53,"sma_20":35.48,"sma_60":42.91,"sma_120":48.58},{"date":"2025-04-21","open":25.86,"high":27.61,"low":25.15,"close":26.9,"volume":3022880,"rsi_14":32.32,"sma_20":34.88,"sma_60":42.43,"sma_120":48.77},{"date":"2025-04-22","open":26.67,"high":28.57,"low":26.57,"close":28.35,"volume":5610501,"rsi_14":35.32,"sma_20":34.33,"sma_60":41.99,"sma_120":48.96},{"date":"2025-04-23","open":30.91,"high":31.12,"low":29.52,"close":29.98,"volume":4477148,"rsi_14":38.79,"sma_20":33.95,"sma_60":41.55,"sma_120":49.17},{"date":"2025-04-24","open":28.9,"high":29.96,"low":28.72,"close":28.8,"volume":2725189,"rsi_14":37.22,"sma_20":33.49,"sma_60":41.1,"sma_120":49.37},{"date":"2025-04-25","open":30.65,"high":30.75,"low":29.82,"close":29.91,"volume":2233215,"rsi_14":23.22,"sma_20":33.17,"sma_60":40.68,"sma_120":49.58},{"date":"2025-04-28","open":30.17,"high":30.53,"low":29.2,"close":29.25,"volume":2007352,"rsi_14":21.49,"sma_20":32.81,"sma_60":40.33,"sma_120":49.78},{"date":"2025-04-29","open":29.87,"high":30.38,"low":29.43,"close":30.3,"volume":1562501,"rsi_14":24.7,"sma_20":32.53,"sma_60":39.97,"sma_120":49.99},{"date":"2025-04-30","open":30.9,"high":30.9,"low":29.65,"close":29.65,"volume":2420870,"rsi_14":33.0,"sma_20":32.2,"sma_60":39.63,"sma_120":49.8},{"date":"2025-05-01","open":31.43,"high":32.21,"low":31.32,"close":31.91,"volume":3355882,"rsi_14":48.2,"sma_20":31.98,"sma_60":39.35,"sma_120":49.63},{"date":"2025-05-02","open":31.06,"high":32.52,"low":30.66,"close":32.02,"volume":2068914,"rsi_14":60.31,"sma_20":31.76,"sma_60":39.1,"sma_120":49.43},{"date":"2025-05-05","open":29.52,"high":30.74,"low":29.52,"close":29.8,"volume":1665515,"rsi_14":53.1,"sma_20":31.11,"sma_60":38.83,"sma_120":49.23},{"date":"2025-05-06","open":28.38,"high":29.01,"low":27.26,"close":27.36,"volume":2634780,"rsi_14":47.74,"sma_20":30.32,"sma_60":38.51,"sma_120":49.0},{"date":"2025-05-07","open":28.5,"high":28.9,"low":27.84,"close":28.29,"volume":2317082,"rsi_14":54.86,"sma_20":29.57,"sma_60":38.24,"sma_120":48.73},{"date":"2025-05-08","open":28.31,"high":29.59,"low":28.08,"close":29.5,"volume":1993224,"rsi_14":55.27,"sma_20":29.24,"sma_60":37.97,"sma_120":48.45},{"date":"2025-05-09","open":28.6,"high":29.17,"low":27.56,"close":27.64,"volume":2096301,"rsi_14":51.97,"sma_20":29.0,"sma_60":37.7,"sma_120":48.13},{"date":"2025-05-12","open":30.14,"high":32.08,"low":30.14,"close":31.75,"volume":3901036,"rsi_14":57.94,"sma_20":29.13,"sma_60":37.5,"sma_120":47.85},{"date":"2025-05-13","open":31.67,"high":32.42,"low":31.65,"close":31.85,"volume":1551136,"rsi_14":54.7,"sma_20":29.28,"sma_60":37.26,"sma_120":47.57},{"date":"2025-05-14","open":33.36,"high":33.88,"low":33.1,"close":33.26,"volume":1777690,"rsi_14":61.08,"sma_20":29.54,"sma_60":37.07,"sma_120":47.35},{"date":"2025-05-15","open":32.49,"high":33.2,"low":31.81,"close":31.81,"volume":1850394,"rsi_14":54.64,"sma_20":29.8,"sma_60":36.84,"sma_120":47.13},{"date":"2025-05-16","open":33.42,"high":33.66,"low":32.12,"close":32.15,"volume":1119068,"rsi_14":57.2,"sma_20":30.02,"sma_60":36.65,"sma_120":46.92},{"date":"2025-05-19","open":31.09,"high":31.72,"low":30.67,"close":30.71,"volume":1286939,"rsi_14":51.0,"sma_20":30.21,"sma_60":36.38,"sma_120":46.7},{"date":"2025-05-20","open":30.64,"high":30.75,"low":28.87,"close":28.91,"volume":1921553,"rsi_14":48.29,"sma_20":30.24,"sma_60":36.09,"sma_120":46.47},{"date":"2025-05-21","open":28.59,"high":28.67,"low":27.83,"close":28.07,"volume":2087004,"rsi_14":40.52,"sma_20":30.15,"sma_60":35.76,"sma_120":46.21},{"date":"2025-05-22","open":28.33,"high":28.98,"low":28.0,"close":28.47,"volume":2205588,"rsi_14":41.36,"sma_20":30.13,"sma_60":35.46,"sma_120":45.96},{"date":"2025-05-23","open":27.2,"high":27.82,"low":26.63,"close":26.9,"volume":3222548,"rsi_14":42.71,"sma_20":29.98,"sma_60":35.07,"sma_120":45.69},{"date":"2025-05-27","open":28.1,"high":28.17,"low":27.16,"close":27.7,"volume":1742969,"rsi_14":50.93,"sma_20":29.9,"sma_60":34.71,"sma_120":45.44},{"date":"2025-05-28","open":27.62,"high":27.73,"low":27.09,"close":27.16,"volume":1067417,"rsi_14":46.84,"sma_20":29.75,"sma_60":34.34,"sma_120":45.16},{"date":"2025-05-29","open":26.83,"high":27.54,"low":26.57,"close":27.19,"volume":1269192,"rsi_14":43.08,"sma_20":29.62,"sma_60":34.0,"sma_120":44.9},{"date":"2025-05-30","open":27.65,"high":27.81,"low":26.78,"close":26.89,"volume":1316840,"rsi_14":47.52,"sma_20":29.37,"sma_60":33.7,"sma_120":44.64},{"date":"2025-06-02","open":25.67,"high":25.73,"low":23.49,"close":23.54,"volume":3716907,"rsi_14":21.43,"sma_20":28.95,"sma_60":33.34,"sma_120":44.35},{"date":"2025-06-03","open":24.32,"high":24.75,"low":24.11,"close":24.18,"volume":2048559,"rsi_14":24.28,"sma_20":28.67,"sma_60":33.0,"sma_120":44.04},{"date":"2025-06-04","open":24.0,"high":24.3,"low":23.76,"close":24.0,"volume":1339249,"rsi_14":16.15,"sma_20":28.5,"sma_60":32.61,"sma_120":43.77},{"date":"2025-06-05","open":23.58,"high":24.38,"low":22.75,"close":24.05,"volume":2465729,"rsi_14":18.4,"sma_20":28.29,"sma_60":32.27,"sma_120":43.49},{"date":"2025-06-06","open":24.16,"high":25.61,"low":24.16,"close":25.46,"volume":1906038,"rsi_14":24.94,"sma_20":28.08,"sma_60":31.97,"sma_120":43.26},{"date":"2025-06-09","open":25.51,"high":25.7,"low":24.82,"close":25.03,"volume":1329746,"rsi_14":26.99,"sma_20":27.95,"sma_60":31.7,"sma_120":42.99},{"date":"2025-06-10","open":24.71,"high":25.98,"low":24.58,"close":25.62,"volume":1863825,"rsi_14":35.22,"sma_20":27.65,"sma_60":31.45,"sma_120":42.69},{"date":"2025-06-11","open":25.61,"high":25.83,"low":25.16,"close":25.16,"volume":1142783,"rsi_14":36.47,"sma_20":27.31,"sma_60":31.22,"sma_120":42.39},{"date":"2025-06-12","open":24.37,"high":24.44,"low":23.43,"close":23.69,"volume":1990287,"rsi_14":29.78,"sma_20":26.83,"sma_60":30.98,"sma_120":42.07},{"date":"2025-06-13","open":22.91,"high":23.36,"low":22.64,"close":22.83,"volume":2214334,"rsi_14":31.68,"sma_20":26.39,"sma_60":30.73,"sma_120":41.69},{"date":"2025-06-16","open":23.49,"high":23.66,"low":23.12,"close":23.63,"volume":1693671,"rsi_14":31.68,"sma_20":25.96,"sma_60":30.49,"sma_120":41.31},{"date":"2025-06-17","open":23.43,"high":24.05,"low":23.22,"close":23.69,"volume":1285675,"rsi_14":33.68,"sma_20":25.61,"sma_60":30.23,"sma_120":40.95},{"date":"2025-06-18","open":23.74,"high":24.2,"low":23.5,"close":24.13,"volume":1355657,"rsi_14":36.14,"sma_20":25.37,"sma_60":29.98,"sma_120":40.59},{"date":"2025-06-20","open":24.45,"high":24.78,"low":23.75,"close":24.78,"volume":1782666,"rsi_14":40.74,"sma_20":25.21,"sma_60":29.77,"sma_120":40.24},{"date":"2025-06-23","open":24.58,"high":24.79,"low":23.43,"close":24.09,"volume":1425770,"rsi_14":53.15,"sma_20":24.99,"sma_60":29.54,"sma_120":39.89},{"date":"2025-06-24","open":25.22,"high":25.98,"low":24.7,"close":24.91,"volume":3197444,"rsi_14":54.1,"sma_20":24.89,"sma_60":29.35,"sma_120":39.53},{"date":"2025-06-25","open":25.2,"high":25.34,"low":24.64,"close":24.91,"volume":1703230,"rsi_14":55.21,"sma_20":24.75,"sma_60":29.15,"sma_120":39.16},{"date":"2025-06-26","open":25.12,"high":25.12,"low":24.24,"close":24.26,"volume":1632139,"rsi_14":51.13,"sma_20":24.6,"sma_60":28.96,"sma_120":38.79},{"date":"2025-06-27","open":25.81,"high":26.35,"low":25.66,"close":26.03,"volume":3047682,"rsi_14":52.94,"sma_20":24.54,"sma_60":28.79,"sma_120":38.48},{"date":"2025-06-30","open":25.8,"high":25.98,"low":24.63,"close":24.67,"volume":1597991,"rsi_14":48.31,"sma_20":24.43,"sma_60":28.59,"sma_120":38.15},{"date":"2025-07-01","open":23.79,"high":24.73,"low":23.72,"close":24.64,"volume":1846724,"rsi_14":45.13,"sma_20":24.49,"sma_60":28.4,"sma_120":37.81},{"date":"2025-07-02","open":24.37,"high":24.86,"low":23.98,"close":24.1,"volume":1144291,"rsi_14":44.77,"sma_20":24.48,"sma_60":28.09,"sma_120":37.47},{"date":"2025-07-03","open":24.67,"high":24.67,"low":23.87,"close":23.9,"volume":1097993,"rsi_14":51.18,"sma_20":24.48,"sma_60":27.77,"sma_120":37.16},{"date":"2025-07-07","open":24.66,"high":25.32,"low":23.63,"close":23.66,"volume":1891754,"rsi_14":55.03,"sma_20":24.46,"sma_60":27.44,"sma_120":36.85},{"date":"2025-07-08","open":23.85,"high":26.18,"low":23.85,"close":25.81,"volume":3549573,"rsi_14":61.35,"sma_20":24.48,"sma_60":27.27,"sma_120":36.54},{"date":"2025-07-09","open":25.77,"high":26.03,"low":24.91,"close":25.13,"volume":1609939,"rsi_14":57.05,"sma_20":24.48,"sma_60":27.14,"sma_120":36.25},{"date":"2025-07-10","open":24.97,"high":25.59,"low":24.71,"close":24.77,"volume":1361958,"rsi_14":53.16,"sma_20":24.44,"sma_60":27.07,"sma_120":35.97},{"date":"2025-07-11","open":24.29,"high":24.71,"low":24.07,"close":24.19,"volume":1351509,"rsi_14":47.07,"sma_20":24.39,"sma_60":27.0,"sma_120":35.68},{"date":"2025-07-14","open":24.21,"high":24.27,"low":23.42,"close":24.22,"volume":2426748,"rsi_14":50.69,"sma_20":24.42,"sma_60":26.93,"sma_120":35.4},{"date":"2025-07-15","open":24.22,"high":25.76,"low":24.1,"close":25.04,"volume":1992244,"rsi_14":50.69,"sma_20":24.53,"sma_60":26.9,"sma_120":35.15},{"date":"2025-07-16","open":24.92,"high":25.61,"low":24.26,"close":24.82,"volume":1590436,"rsi_14":49.53,"sma_20":24.59,"sma_60":26.86,"sma_120":34.89},{"date":"2025-07-17","open":25.6,"high":26.11,"low":25.18,"close":25.36,"volume":1542599,"rsi_14":55.78,"sma_20":24.67,"sma_60":26.83,"sma_120":34.63},{"date":"2025-07-18","open":24.95,"high":25.5,"low":24.83,"close":25.45,"volume":1219815,"rsi_14":46.3,"sma_20":24.74,"sma_60":26.78,"sma_120":34.39},{"date":"2025-07-21","open":24.75,"high":24.75,"low":23.3,"close":23.68,"volume":1999407,"rsi_14":44.0,"sma_20":24.68,"sma_60":26.68,"sma_120":34.11},{"date":"2025-07-22","open":23.08,"high":23.44,"low":22.07,"close":22.33,"volume":3146275,"rsi_14":37.93,"sma_20":24.59,"sma_60":26.57,"sma_120":33.84},{"date":"2025-07-23","open":22.56,"high":23.03,"low":22.26,"close":22.86,"volume":1852857,"rsi_14":43.51,"sma_20":24.49,"sma_60":26.45,"sma_120":33.57},{"date":"2025-07-24","open":23.5,"high":23.97,"low":22.9,"close":23.27,"volume":1184009,"rsi_14":46.78,"sma_20":24.41,"sma_60":26.35,"sma_120":33.34},{"date":"2025-07-25","open":23.7,"high":23.72,"low":22.76,"close":22.84,"volume":2518342,"rsi_14":45.88,"sma_20":24.34,"sma_60":26.23,"sma_120":33.1},{"date":"2025-07-28","open":23.36,"high":24.32,"low":23.35,"close":23.95,"volume":1899010,"rsi_14":39.57,"sma_20":24.23,"sma_60":26.13,"sma_120":32.88},{"date":"2025-07-29","open":23.82,"high":23.99,"low":23.27,"close":23.4,"volume":1065988,"rsi_14":40.16,"sma_20":24.17,"sma_60":25.99,"sma_120":32.67},{"date":"2025-07-30","open":23.91,"high":24.86,"low":23.62,"close":24.58,"volume":2086735,"rsi_14":49.01,"sma_20":24.17,"sma_60":25.87,"sma_120":32.49},{"date":"2025-07-31","open":24.33,"high":25.04,"low":24.13,"close":24.76,"volume":1301708,"rsi_14":53.09,"sma_20":24.2,"sma_60":25.78,"sma_120":32.31},{"date":"2025-08-01","open":23.73,"high":24.52,"low":23.46,"close":24.09,"volume":1386875,"rsi_14":49.34,"sma_20":24.21,"sma_60":25.73,"sma_120":32.12},{"date":"2025-08-04","open":23.41,"high":23.41,"low":21.68,"close":21.76,"volume":2991558,"rsi_14":35.56,"sma_20":24.12,"sma_60":25.62,"sma_120":31.93},{"date":"2025-08-05","open":22.0,"high":22.07,"low":20.42,"close":20.58,"volume":3058376,"rsi_14":32.79,"sma_20":23.85,"sma_60":25.47,"sma_120":31.72},{"date":"2025-08-06","open":20.64,"high":20.64,"low":19.9,"close":19.95,"volume":2123986,"rsi_14":28.2,"sma_20":23.59,"sma_60":25.34,"sma_120":31.52},{"date":"2025-08-07","open":19.57,"high":19.75,"low":19.16,"close":19.52,"volume":2106896,"rsi_14":26.75,"sma_20":23.33,"sma_60":25.14,"sma_120":31.32},{"date":"2025-08-08","open":19.24,"high":19.6,"low":18.96,"close":19.47,"volume":2249819,"rsi_14":30.92,"sma_20":23.1,"sma_60":24.93,"sma_120":31.1},{"date":"2025-08-11","open":20.42,"high":20.62,"low":19.51,"close":19.71,"volume":3020490,"rsi_14":36.79,"sma_20":22.87,"sma_60":24.71,"sma_120":30.89},{"date":"2025-08-12","open":19.61,"high":19.94,"low":19.35,"close":19.35,"volume":1804044,"rsi_14":32.0,"sma_20":22.59,"sma_60":24.5,"sma_120":30.67},{"date":"2025-08-13","open":19.07,"high":19.6,"low":19.0,"close":19.45,"volume":1961297,"rsi_14":29.77,"sma_20":22.32,"sma_60":24.29,"sma_120":30.47},{"date":"2025-08-14","open":19.69,"high":19.91,"low":19.17,"close":19.75,"volume":2469773,"rsi_14":33.4,"sma_20":22.04,"sma_60":24.11,"sma_120":30.24},{"date":"2025-08-15","open":19.68,"high":19.98,"low":19.16,"close":19.29,"volume":2068340,"rsi_14":23.09,"sma_20":21.73,"sma_60":23.95,"sma_120":30.02},{"date":"2025-08-18","open":19.42,"high":19.73,"low":19.28,"close":19.46,"volume":1183432,"rsi_14":26.21,"sma_20":21.52,"sma_60":23.8,"sma_120":29.78},{"date":"2025-08-19","open":19.59,"high":20.48,"low":19.52,"close":20.48,"volume":1598853,"rsi_14":24.75,"sma_20":21.43,"sma_60":23.67,"sma_120":29.56},{"date":"2025-08-20","open":20.01,"high":20.05,"low":19.24,"close":19.25,"volume":1521365,"rsi_14":19.96,"sma_20":21.25,"sma_60":23.54,"sma_120":29.31},{"date":"2025-08-21","open":19.37,"high":19.37,"low":18.35,"close":18.63,"volume":2144627,"rsi_14":20.07,"sma_20":21.01,"sma_60":23.39,"sma_120":29.05},{"date":"2025-08-22","open":18.97,"high":19.18,"low":17.76,"close":18.07,"volume":3287021,"rsi_14":24.9,"sma_20":20.78,"sma_60":23.24,"sma_120":28.79},{"date":"2025-08-25","open":17.99,"high":18.07,"low":17.71,"close":18.05,"volume":1275565,"rsi_14":29.56,"sma_20":20.48,"sma_60":23.09,"sma_120":28.54},{"date":"2025-08-26","open":17.85,"high":17.93,"low":17.25,"close":17.28,"volume":1693007,"rsi_14":28.91,"sma_20":20.17,"sma_60":22.93,"sma_120":28.31},{"date":"2025-08-27","open":17.57,"high":17.86,"low":17.32,"close":17.33,"volume":1456430,"rsi_14":31.6,"sma_20":19.81,"sma_60":22.82,"sma_120":28.08},{"date":"2025-08-28","open":17.39,"high":17.75,"low":17.25,"close":17.47,"volume":1498737,"rsi_14":33.44,"sma_20":19.45,"sma_60":22.71,"sma_120":27.85},{"date":"2025-08-29","open":17.5,"high":17.5,"low":16.34,"close":16.39,"volume":3392369,"rsi_14":25.87,"sma_20":19.06,"sma_60":22.58,"sma_120":27.6},{"date":"2025-09-02","open":15.78,"high":16.36,"low":15.4,"close":15.57,"volume":4374445,"rsi_14":24.25,"sma_20":18.75,"sma_60":22.44,"sma_120":27.36},{"date":"2025-09-03","open":15.24,"high":15.59,"low":15.05,"close":15.38,"volume":4251942,"rsi_14":22.61,"sma_20":18.49,"sma_60":22.27,"sma_120":27.12},{"date":"2025-09-04","open":15.74,"high":15.97,"low":15.47,"close":15.64,"volume":3529209,"rsi_14":22.19,"sma_20":18.28,"sma_60":22.12,"sma_120":26.91},{"date":"2025-09-05","open":14.95,"high":15.36,"low":14.56,"close":14.84,"volume":5465811,"rsi_14":21.22,"sma_20":18.04,"sma_60":21.94,"sma_120":26.69},{"date":"2025-09-08","open":14.45,"high":14.75,"low":14.34,"close":14.42,"volume":3707586,"rsi_14":18.42,"sma_20":17.79,"sma_60":21.76,"sma_120":26.49},{"date":"2025-09-09","open":14.22,"high":14.66,"low":14.12,"close":14.57,"volume":4203115,"rsi_14":8.44,"sma_20":17.53,"sma_60":21.61,"sma_120":26.29},{"date":"2025-09-10","open":14.34,"high":14.34,"low":13.84,"close":13.88,"volume":4492892,"rsi_14":9.13,"sma_20":17.26,"sma_60":21.46,"sma_120":26.09},{"date":"2025-09-11","open":13.97,"high":14.04,"low":13.37,"close":13.39,"volume":4315421,"rsi_14":9.32,"sma_20":16.96,"sma_60":21.29,"sma_120":25.89},{"date":"2025-09-12","open":13.28,"high":13.57,"low":13.25,"close":13.4,"volume":4655877,"rsi_14":10.36,"sma_20":16.64,"sma_60":21.12,"sma_120":25.68},{"date":"2025-09-15","open":13.55,"high":13.61,"low":12.99,"close":13.1,"volume":4615160,"rsi_14":9.89,"sma_20":16.33,"sma_60":20.93,"sma_120":25.46},{"date":"2025-09-16","open":13.05,"high":13.79,"low":13.05,"close":13.64,"volume":4519286,"rsi_14":19.36,"sma_20":16.04,"sma_60":20.75,"sma_120":25.26},{"date":"2025-09-17","open":13.98,"high":14.15,"low":13.3,"close":13.8,"volume":7673491,"rsi_14":20.83,"sma_20":15.71,"sma_60":20.57,"sma_120":25.06},{"date":"2025-09-18","open":14.0,"high":14.37,"low":13.73,"close":13.73,"volume":6235921,"rsi_14":18.73,"sma_20":15.43,"sma_60":20.39,"sma_120":24.87},{"date":"2025-09-19","open":13.7,"high":13.73,"low":12.28,"close":12.37,"volume":8572946,"rsi_14":17.89,"sma_20":15.12,"sma_60":20.18,"sma_120":24.67},{"date":"2025-09-22","open":11.85,"high":12.18,"low":11.66,"close":11.71,"volume":6404488,"rsi_14":18.36,"sma_20":14.8,"sma_60":19.97,"sma_120":24.46},{"date":"2025-09-23","open":11.4,"high":11.71,"low":11.28,"close":11.59,"volume":5830252,"rsi_14":18.57,"sma_20":14.47,"sma_60":19.73,"sma_120":24.26},{"date":"2025-09-24","open":11.71,"high":12.22,"low":11.53,"close":12.21,"volume":6106299,"rsi_14":23.16,"sma_20":14.22,"sma_60":19.52,"sma_120":24.06},{"date":"2025-09-25","open":12.24,"high":12.31,"low":11.91,"close":11.97,"volume":6194567,"rsi_14":25.39,"sma_20":13.95,"sma_60":19.31,"sma_120":23.85},{"date":"2025-09-26","open":11.76,"high":11.9,"low":11.36,"close":11.43,"volume":6007156,"rsi_14":24.87,"sma_20":13.65,"sma_60":19.1,"sma_120":23.59},{"date":"2025-09-29","open":10.84,"high":11.24,"low":10.77,"close":11.15,"volume":8346624,"rsi_14":21.88,"sma_20":13.39,"sma_60":18.89,"sma_120":23.33},{"date":"2025-09-30","open":11.39,"high":11.43,"low":10.7,"close":10.93,"volume":10337011,"rsi_14":23.71,"sma_20":13.16,"sma_60":18.68,"sma_120":23.06},{"date":"2025-10-01","open":10.73,"high":10.88,"low":10.48,"close":10.71,"volume":11859278,"rsi_14":24.91,"sma_20":12.92,"sma_60":18.42,"sma_120":22.85},{"date":"2025-10-02","open":10.4,"high":11.57,"low":10.38,"close":10.74,"volume":12866614,"rsi_14":25.19,"sma_20":12.68,"sma_60":18.18,"sma_120":22.66},{"date":"2025-10-03","open":10.69,"high":10.91,"low":10.56,"close":10.79,"volume":8261489,"rsi_14":27.4,"sma_20":12.48,"sma_60":17.95,"sma_120":22.51},{"date":"2025-10-06","open":10.47,"high":10.55,"low":10.08,"close":10.34,"volume":12837948,"rsi_14":17.13,"sma_20":12.27,"sma_60":17.72,"sma_120":22.36},{"date":"2025-10-07","open":10.33,"high":10.84,"low":10.32,"close":10.77,"volume":8501113,"rsi_14":21.36,"sma_20":12.08,"sma_60":17.5,"sma_120":22.21},{"date":"2025-10-08","open":10.3,"high":10.59,"low":10.16,"close":10.18,"volume":11211488,"rsi_14":19.45,"sma_20":11.9,"sma_60":17.25,"sma_120":22.08},{"date":"2025-10-09","open":10.13,"high":11.33,"low":10.11,"close":11.09,"volume":15714097,"rsi_14":38.06,"sma_20":11.78,"sma_60":17.02,"sma_120":21.94},{"date":"2025-10-10","open":11.0,"high":11.24,"low":10.78,"close":11.03,"volume":12587943,"rsi_14":42.86,"sma_20":11.66,"sma_60":16.78,"sma_120":21.81},{"date":"2025-10-13","open":10.36,"high":10.39,"low":9.96,"close":9.98,"volume":19321559,"rsi_14":35.85,"sma_20":11.51,"sma_60":16.52,"sma_120":21.65},{"date":"2025-10-14","open":10.34,"high":10.43,"low":9.98,"close":10.22,"volume":19532022,"rsi_14":31.26,"sma_20":11.34,"sma_60":16.3,"sma_120":21.49},{"date":"2025-10-15","open":9.93,"high":10.02,"low":9.36,"close":9.46,"volume":27737971,"rsi_14":28.47,"sma_20":11.12,"sma_60":16.08,"sma_120":21.33},{"date":"2025-10-16","open":9.24,"high":9.38,"low":8.61,"close":8.74,"volume":32807833,"rsi_14":27.62,"sma_20":10.87,"sma_60":15.85,"sma_120":21.15},{"date":"2025-10-17","open":9.19,"high":10.27,"low":9.17,"close":10.0,"volume":43091029,"rsi_14":41.77,"sma_20":10.75,"sma_60":15.63,"sma_120":20.99},{"date":"2025-10-20","open":9.6,"high":9.87,"low":9.37,"close":9.52,"volume":25212949,"rsi_14":40.28,"sma_20":10.64,"sma_60":15.41,"sma_120":20.82},{"date":"2025-10-21","open":10.87,"high":11.49,"low":10.8,"close":11.34,"volume":38903316,"rsi_14":53.56,"sma_20":10.63,"sma_60":15.2,"sma_120":20.66},{"date":"2025-10-22","open":12.08,"high":12.11,"low":11.17,"close":11.33,"volume":27113868,"rsi_14":53.34,"sma_20":10.59,"sma_60":14.99,"sma_120":20.49},{"date":"2025-10-23","open":10.83,"high":11.1,"low":10.75,"close":11.03,"volume":18218751,"rsi_14":51.32,"sma_20":10.54,"sma_60":14.77,"sma_120":20.32},{"date":"2025-10-24","open":11.43,"high":11.54,"low":10.97,"close":11.31,"volume":33019223,"rsi_14":55.44,"sma_20":10.53,"sma_60":14.54,"sma_120":20.16},{"date":"2025-10-27","open":12.13,"high":12.79,"low":11.79,"close":12.26,"volume":26600512,"rsi_14":57.9,"sma_20":10.59,"sma_60":14.35,"sma_120":20.04},{"date":"2025-10-28","open":12.71,"high":12.76,"low":11.78,"close":11.85,"volume":28519347,"rsi_14":59.03,"sma_20":10.63,"sma_60":14.18,"sma_120":19.9},{"date":"2025-10-29","open":11.21,"high":11.96,"low":11.2,"close":11.83,"volume":22545404,"rsi_14":54.43,"sma_20":10.69,"sma_60":14.04,"sma_120":19.75},{"date":"2025-10-30","open":11.87,"high":12.04,"low":11.18,"close":11.24,"volume":12953279,"rsi_14":51.18,"sma_20":10.72,"sma_60":13.89,"sma_120":19.62},{"date":"2025-10-31","open":11.23,"high":11.77,"low":11.23,"close":11.51,"volume":13703597,"rsi_14":59.43,"sma_20":10.75,"sma_60":13.76,"sma_120":19.45},{"date":"2025-11-03","open":11.64,"high":11.94,"low":11.4,"close":11.76,"volume":11249783,"rsi_14":59.48,"sma_20":10.82,"sma_60":13.63,"sma_120":19.28},{"date":"2025-11-04","open":12.42,"high":12.79,"low":12.31,"close":12.74,"volume":16148161,"rsi_14":69.66,"sma_20":10.92,"sma_60":13.51,"sma_120":19.11},{"date":"2025-11-05","open":12.14,"high":12.31,"low":11.78,"close":11.88,"volume":16172851,"rsi_14":68.51,"sma_20":11.01,"sma_60":13.39,"sma_120":18.94},{"date":"2025-11-06","open":11.7,"high":11.85,"low":11.19,"close":11.8,"volume":16923473,"rsi_14":62.33,"sma_20":11.04,"sma_60":13.26,"sma_120":18.77},{"date":"2025-11-07","open":11.61,"high":11.94,"low":11.25,"close":11.29,"volume":12571568,"rsi_14":62.07,"sma_20":11.05,"sma_60":13.12,"sma_120":18.61},{"date":"2025-11-10","open":10.42,"high":10.61,"low":10.05,"close":10.19,"volume":18797035,"rsi_14":41.3,"sma_20":11.06,"sma_60":12.97,"sma_120":18.46},{"date":"2025-11-11","open":10.04,"high":10.47,"low":9.98,"close":10.01,"volume":15377224,"rsi_14":40.27,"sma_20":11.05,"sma_60":12.81,"sma_120":18.31},{"date":"2025-11-12","open":9.99,"high":10.11,"low":9.15,"close":9.34,"volume":21626275,"rsi_14":38.18,"sma_20":11.05,"sma_60":12.62,"sma_120":18.15},{"date":"2025-11-13","open":9.3,"high":10.01,"low":9.23,"close":9.87,"volume":20326845,"rsi_14":40.27,"sma_20":11.11,"sma_60":12.47,"sma_120":18.0},{"date":"2025-11-14","open":10.81,"high":10.83,"low":9.91,"close":10.1,"volume":19580098,"rsi_14":33.83,"sma_20":11.11,"sma_60":12.33,"sma_120":17.86},{"date":"2025-11-17","open":10.24,"high":10.62,"low":9.88,"close":10.43,"volume":20799214,"rsi_14":39.24,"sma_20":11.16,"sma_60":12.2,"sma_120":17.72},{"date":"2025-11-18","open":10.22,"high":10.57,"low":10.0,"close":10.22,"volume":15592751,"rsi_14":38.14,"sma_20":11.1,"sma_60":12.07,"sma_120":17.58},{"date":"2025-11-19","open":9.89,"high":10.28,"low":9.55,"close":10.04,"volume":13096162,"rsi_14":40.6,"sma_20":11.04,"sma_60":11.95,"sma_120":17.44},{"date":"2025-11-20","open":9.95,"high":10.94,"low":9.68,"close":10.91,"volume":17378659,"rsi_14":45.7,"sma_20":11.03,"sma_60":11.84,"sma_120":17.33},{"date":"2025-11-21","open":10.91,"high":11.09,"low":10.43,"close":10.72,"volume":21539052,"rsi_14":42.49,"sma_20":11.0,"sma_60":11.73,"sma_120":17.22},{"date":"2025-11-24","open":10.63,"high":10.63,"low":9.51,"close":9.52,"volume":15739629,"rsi_14":27.45,"sma_20":10.86,"sma_60":11.61,"sma_120":17.1},{"date":"2025-11-25","open":9.64,"high":9.75,"low":9.36,"close":9.54,"volume":11514641,"rsi_14":31.43,"sma_20":10.75,"sma_60":11.51,"sma_120":16.98},{"date":"2025-11-26","open":9.36,"high":9.36,"low":8.55,"close":8.64,"volume":16232707,"rsi_14":27.81,"sma_20":10.59,"sma_60":11.4,"sma_120":16.84},{"date":"2025-11-28","open":8.45,"high":8.58,"low":8.27,"close":8.29,"volume":9284716,"rsi_14":28.45,"sma_20":10.44,"sma_60":11.28,"sma_120":16.7},{"date":"2025-12-01","open":8.13,"high":8.5,"low":8.12,"close":8.35,"volume":22299020,"rsi_14":34.46,"sma_20":10.28,"sma_60":11.17,"sma_120":16.55},{"date":"2025-12-02","open":8.43,"high":9.07,"low":8.32,"close":8.63,"volume":20469031,"rsi_14":38.54,"sma_20":10.13,"sma_60":11.07,"sma_120":16.42},{"date":"2025-12-03","open":8.52,"high":8.75,"low":8.32,"close":8.71,"volume":20961998,"rsi_14":44.2,"sma_20":9.92,"sma_60":10.98,"sma_120":16.29},{"date":"2025-12-04","open":8.88,"high":8.94,"low":8.62,"close":8.66,"volume":19808363,"rsi_14":37.78,"sma_20":9.76,"sma_60":10.89,"sma_120":16.17},{"date":"2025-12-05","open":8.53,"high":8.8,"low":8.16,"close":8.72,"volume":24759428,"rsi_14":35.56,"sma_20":9.61,"sma_60":10.81,"sma_120":16.05},{"date":"2025-12-08","open":8.77,"high":9.14,"low":8.69,"close":9.14,"volume":18436123,"rsi_14":36.76,"sma_20":9.5,"sma_60":10.74,"sma_120":15.93},{"date":"2025-12-09","open":9.11,"high":9.13,"low":8.47,"close":8.52,"volume":29908870,"rsi_14":33.9,"sma_20":9.42,"sma_60":10.66,"sma_120":15.8},{"date":"2025-12-10","open":8.59,"high":8.79,"low":8.09,"close":8.21,"volume":32232103,"rsi_14":33.09,"sma_20":9.33,"sma_60":10.57,"sma_120":15.66},{"date":"2025-12-11","open":8.24,"high":8.26,"low":7.41,"close":7.64,"volume":50603459,"rsi_14":18.0,"sma_20":9.24,"sma_60":10.47,"sma_120":15.52},{"date":"2025-12-12","open":7.26,"high":8.01,"low":7.25,"close":7.75,"volume":22861626,"rsi_14":20.48,"sma_20":9.14,"sma_60":10.37,"sma_120":15.38},{"date":"2025-12-15","open":7.59,"high":8.1,"low":7.57,"close":7.88,"volume":29961200,"rsi_14":29.29,"sma_20":9.03,"sma_60":10.3,"sma_120":15.24},{"date":"2025-12-16","open":7.84,"high":8.12,"low":7.63,"close":7.91,"volume":26575905,"rsi_14":29.47,"sma_20":8.9,"sma_60":10.23,"sma_120":15.1},{"date":"2025-12-17","open":7.67,"high":7.95,"low":7.58,"close":7.72,"volume":31460237,"rsi_14":35.89,"sma_20":8.78,"sma_60":10.17,"sma_120":14.95},{"date":"2025-12-18","open":7.82,"high":7.9,"low":7.48,"close":7.77,"volume":34803126,"rsi_14":41.22,"sma_20":8.66,"sma_60":10.09,"sma_120":14.81},{"date":"2025-12-19","open":7.79,"high":7.79,"low":7.22,"close":7.38,"volume":30228865,"rsi_14":35.26,"sma_20":8.49,"sma_60":10.02,"sma_120":14.66},{"date":"2025-12-22","open":6.94,"high":7.06,"low":6.73,"close":6.89,"volume":46266257,"rsi_14":25.14,"sma_20":8.29,"sma_60":9.94,"sma_120":14.52},{"date":"2025-12-23","open":6.8,"high":7.04,"low":6.77,"close":6.78,"volume":50083471,"rsi_14":22.66,"sma_20":8.16,"sma_60":9.87,"sma_120":14.38},{"date":"2025-12-24","open":6.87,"high":7.1,"low":6.85,"close":6.88,"volume":25887113,"rsi_14":25.14,"sma_20":8.02,"sma_60":9.8,"sma_120":14.24},{"date":"2025-12-26","open":6.74,"high":6.91,"low":6.59,"close":6.66,"volume":52372440,"rsi_14":22.46,"sma_20":7.92,"sma_60":9.73,"sma_120":14.08},{"date":"2025-12-29","open":7.26,"high":7.58,"low":7.21,"close":7.46,"volume":48205699,"rsi_14":29.61,"sma_20":7.88,"sma_60":9.68,"sma_120":13.93},{"date":"2025-12-30","open":7.06,"high":7.32,"low":7.0,"close":7.27,"volume":54369723,"rsi_14":33.06,"sma_20":7.83,"sma_60":9.62,"sma_120":13.79},{"date":"2025-12-31","open":7.36,"high":7.48,"low":7.13,"close":7.44,"volume":65045275,"rsi_14":39.15,"sma_20":7.77,"sma_60":9.57,"sma_120":13.65},{"date":"2026-01-02","open":7.24,"high":7.91,"low":7.22,"close":7.47,"volume":42365904,"rsi_14":47.18,"sma_20":7.71,"sma_60":9.52,"sma_120":13.51},{"date":"2026-01-05","open":7.15,"high":7.2,"low":6.63,"close":7.01,"volume":60007985,"rsi_14":38.99,"sma_20":7.62,"sma_60":9.46,"sma_120":13.36},{"date":"2026-01-06","open":6.89,"high":6.9,"low":6.4,"close":6.45,"volume":51963167,"rsi_14":31.13,"sma_20":7.51,"sma_60":9.39,"sma_120":13.2},{"date":"2026-01-07","open":6.79,"high":6.99,"low":6.56,"close":6.56,"volume":51144888,"rsi_14":32.56,"sma_20":7.38,"sma_60":9.31,"sma_120":13.05},{"date":"2026-01-08","open":6.89,"high":6.91,"low":6.5,"close":6.5,"volume":43446798,"rsi_14":33.69,"sma_20":7.28,"sma_60":9.25,"sma_120":12.89},{"date":"2026-01-09","open":6.47,"high":6.55,"low":6.28,"close":6.38,"volume":46690543,"rsi_14":31.76,"sma_20":7.19,"sma_60":9.19,"sma_120":12.74},{"date":"2026-01-12","open":6.01,"high":6.02,"low":5.76,"close":5.95,"volume":65183265,"rsi_14":31.43,"sma_20":7.11,"sma_60":9.13,"sma_120":12.61},{"date":"2026-01-13","open":5.77,"high":5.87,"low":5.66,"close":5.84,"volume":66004053,"rsi_14":34.87,"sma_20":7.01,"sma_60":9.08,"sma_120":12.47},{"date":"2026-01-14","open":5.6,"high":5.98,"low":5.6,"close":5.8,"volume":63546980,"rsi_14":35.59,"sma_20":6.91,"sma_60":9.01,"sma_120":12.32},{"date":"2026-01-15","open":5.9,"high":5.98,"low":5.68,"close":5.76,"volume":65174263,"rsi_14":33.23,"sma_20":6.8,"sma_60":8.95,"sma_120":12.18},{"date":"2026-01-16","open":5.87,"high":6.09,"low":5.75,"close":5.75,"volume":61952827,"rsi_14":35.46,"sma_20":6.7,"sma_60":8.86,"sma_120":12.03},{"date":"2026-01-20","open":5.25,"high":5.33,"low":5.08,"close":5.11,"volume":80548095,"rsi_14":10.44,"sma_20":6.57,"sma_60":8.75,"sma_120":11.87},{"date":"2026-01-21","open":4.91,"high":5.33,"low":4.87,"close":5.25,"volume":91735143,"rsi_14":15.41,"sma_20":6.46,"sma_60":8.66,"sma_120":11.71},{"date":"2026-01-22","open":5.27,"high":5.28,"low":4.78,"close":4.86,"volume":89732185,"rsi_14":8.92,"sma_20":6.36,"sma_60":8.55,"sma_120":11.55},{"date":"2026-01-23","open":4.83,"high":4.89,"low":4.63,"close":4.69,"volume":88427812,"rsi_14":7.62,"sma_20":6.25,"sma_60":8.42,"sma_120":11.39},{"date":"2026-01-26","open":4.36,"high":4.65,"low":4.2,"close":4.65,"volume":188243798,"rsi_14":8.74,"sma_20":6.14,"sma_60":8.3,"sma_120":11.24},{"date":"2026-01-27","open":4.62,"high":4.96,"low":4.49,"close":4.49,"volume":102173551,"rsi_14":10.16,"sma_20":6.03,"sma_60":8.18,"sma_120":11.11},{"date":"2026-01-28","open":4.41,"high":4.51,"low":4.25,"close":4.26,"volume":121406661,"rsi_14":5.43,"sma_20":5.87,"sma_60":8.07,"sma_120":10.98},{"date":"2026-01-29","open":4.17,"high":4.83,"low":4.16,"close":4.59,"volume":147621897,"rsi_14":16.49,"sma_20":5.74,"sma_60":7.95,"sma_120":10.85},{"date":"2026-01-30","open":5.34,"high":5.84,"low":5.09,"close":5.75,"volume":231436031,"rsi_14":41.9,"sma_20":5.66,"sma_60":7.85,"sma_120":10.74},{"date":"2026-02-02","open":5.78,"high":6.01,"low":5.42,"close":5.75,"volume":90628085,"rsi_14":47.11,"sma_20":5.57,"sma_60":7.73,"sma_120":10.62},{"date":"2026-02-03","open":5.07,"high":5.57,"low":5.04,"close":5.27,"volume":105128827,"rsi_14":42.56,"sma_20":5.48,"sma_60":7.62,"sma_120":10.51},{"date":"2026-02-04","open":4.96,"high":5.61,"low":4.94,"close":5.22,"volume":60493701,"rsi_14":42.45,"sma_20":5.42,"sma_60":7.51,"sma_120":10.39},{"date":"2026-02-05","open":5.65,"high":5.88,"low":5.37,"close":5.88,"volume":66363367,"rsi_14":51.35,"sma_20":5.39,"sma_60":7.42,"sma_120":10.27},{"date":"2026-02-06","open":5.52,"high":5.54,"low":5.17,"close":5.25,"volume":64974911,"rsi_14":45.08,"sma_20":5.32,"sma_60":7.34,"sma_120":10.15},{"date":"2026-02-09","open":5.12,"high":5.13,"low":4.63,"close":4.66,"volume":51124741,"rsi_14":45.53,"sma_20":5.24,"sma_60":7.25,"sma_120":10.03},{"date":"2026-02-10","open":4.71,"high":4.75,"low":4.57,"close":4.65,"volume":47143149,"rsi_14":43.88,"sma_20":5.17,"sma_60":7.17,"sma_120":9.9},{"date":"2026-02-11","open":4.41,"high":4.7,"low":4.33,"close":4.38,"volume":61804286,"rsi_14":44.93,"sma_20":5.1,"sma_60":7.08,"sma_120":9.78},{"date":"2026-02-12","open":4.48,"high":5.03,"low":4.4,"close":5.01,"volume":74471926,"rsi_14":53.05,"sma_20":5.06,"sma_60":7.0,"sma_120":9.66},{"date":"2026-02-13","open":4.76,"high":4.89,"low":4.43,"close":4.44,"volume":70762473,"rsi_14":48.18,"sma_20":5.0,"sma_60":6.9,"sma_120":9.55},{"date":"2026-02-17","open":4.81,"high":5.01,"low":4.68,"close":4.76,"volume":69374577,"rsi_14":52.31,"sma_20":4.95,"sma_60":6.81,"sma_120":9.44},{"date":"2026-02-18","open":4.61,"high":4.67,"low":4.44,"close":4.55,"volume":92528339,"rsi_14":52.45,"sma_20":4.92,"sma_60":6.72,"sma_120":9.33},{"date":"2026-02-19","open":4.59,"high":4.67,"low":4.39,"close":4.4,"volume":82364397,"rsi_14":48.35,"sma_20":4.88,"sma_60":6.61,"sma_120":9.22},{"date":"2026-02-20","open":4.4,"high":4.59,"low":4.22,"close":4.23,"volume":73437475,"rsi_14":34.03,"sma_20":4.84,"sma_60":6.5,"sma_120":9.11},{"date":"2026-02-23","open":4.11,"high":4.12,"low":3.89,"close":3.92,"volume":78669972,"rsi_14":31.95,"sma_20":4.81,"sma_60":6.41,"sma_120":9.01},{"date":"2026-02-24","open":4.14,"high":4.18,"low":3.82,"close":3.88,"volume":65811160,"rsi_14":34.95,"sma_20":4.77,"sma_60":6.31,"sma_120":8.91},{"date":"2026-02-25","open":3.78,"high":3.88,"low":3.71,"close":3.85,"volume":62600983,"rsi_14":35.14,"sma_20":4.73,"sma_60":6.23,"sma_120":8.82},{"date":"2026-02-26","open":3.92,"high":4.0,"low":3.66,"close":3.67,"volume":86661898,"rsi_14":23.22,"sma_20":4.71,"sma_60":6.15,"sma_120":8.72},{"date":"2026-02-27","open":3.58,"high":3.64,"low":3.53,"close":3.54,"volume":105123537,"rsi_14":26.45,"sma_20":4.65,"sma_60":6.07,"sma_120":8.62},{"date":"2026-03-02","open":3.5,"high":3.82,"low":3.46,"close":3.58,"volume":114200893,"rsi_14":32.36,"sma_20":4.54,"sma_60":5.99,"sma_120":8.53},{"date":"2026-03-03","open":4.07,"high":4.37,"low":4.02,"close":4.2,"volume":134069082,"rsi_14":43.9,"sma_20":4.47,"sma_60":5.91,"sma_120":8.45},{"date":"2026-03-04","open":3.96,"high":4.28,"low":3.96,"close":4.15,"volume":82331361,"rsi_14":46.75,"sma_20":4.41,"sma_60":5.84,"sma_120":8.36},{"date":"2026-03-05","open":42.17,"high":45.66,"low":42.17,"close":43.88,"volume":1435806,"rsi_14":95.74,"sma_20":6.38,"sma_60":6.44,"sma_120":8.62},{"date":"2026-03-06","open":46.12,"high":46.96,"low":43.43,"close":44.3,"volume":932944,"rsi_14":97.05,"sma_20":8.34,"sma_60":7.04,"sma_120":8.89},{"date":"2026-03-09","open":46.6,"high":48.92,"low":43.21,"close":43.42,"volume":2388942,"rsi_14":95.29,"sma_20":10.3,"sma_60":7.63,"sma_120":9.15},{"date":"2026-03-10","open":41.98,"high":42.86,"low":40.59,"close":42.58,"volume":967455,"rsi_14":93.71,"sma_20":12.23,"sma_60":8.22,"sma_120":9.4},{"date":"2026-03-11","open":43.94,"high":46.1,"low":43.72,"close":44.27,"volume":929851,"rsi_14":94.25,"sma_20":14.25,"sma_60":8.84,"sma_120":9.66},{"date":"2026-03-12","open":44.75,"high":46.98,"low":44.59,"close":46.19,"volume":821941,"rsi_14":94.82,"sma_20":16.38,"sma_60":9.5,"sma_120":9.93},{"date":"2026-03-13","open":47.05,"high":52.1,"low":47.05,"close":51.69,"volume":1048306,"rsi_14":95.92,"sma_20":18.76,"sma_60":10.24,"sma_120":10.27},{"date":"2026-03-16","open":51.62,"high":52.8,"low":48.98,"close":50.5,"volume":1030952,"rsi_14":93.86,"sma_20":21.11,"sma_60":10.97,"sma_120":10.6},{"date":"2026-03-17","open":50.18,"high":51.72,"low":48.67,"close":50.89,"volume":592814,"rsi_14":93.95,"sma_20":23.46,"sma_60":11.7,"sma_120":10.93},{"date":"2026-03-18","open":55.38,"high":57.82,"low":55.0,"close":57.28,"volume":1138299,"rsi_14":94.88,"sma_20":26.14,"sma_60":12.54,"sma_120":11.32},{"date":"2026-03-19","open":66.95,"high":68.02,"low":63.53,"close":64.02,"volume":1656601,"rsi_14":95.58,"sma_20":29.18,"sma_60":13.51,"sma_120":11.76},{"date":"2026-03-20","open":63.46,"high":70.63,"low":63.46,"close":68.43,"volume":1075197,"rsi_14":95.85,"sma_20":32.45,"sma_60":14.55,"sma_120":12.25},{"date":"2026-03-23","open":66.14,"high":66.67,"low":60.29,"close":62.83,"volume":1374516,"rsi_14":88.73,"sma_20":35.45,"sma_60":15.5,"sma_120":12.69},{"date":"2026-03-24","open":65.39,"high":66.98,"low":61.88,"close":62.92,"volume":780065,"rsi_14":88.01,"sma_20":38.42,"sma_60":16.44,"sma_120":13.12},{"date":"2026-03-25","open":56.9,"high":59.8,"low":55.99,"close":58.69,"volume":940052,"rsi_14":67.28,"sma_20":41.18,"sma_60":17.32,"sma_120":13.52},{"date":"2026-03-26","open":62.62,"high":63.99,"low":58.35,"close":63.73,"volume":1062780,"rsi_14":70.58,"sma_20":44.2,"sma_60":18.26,"sma_120":13.97},{"date":"2026-03-27","open":63.35,"high":63.92,"low":57.01,"close":58.98,"volume":1144307,"rsi_14":64.95,"sma_20":46.99,"sma_60":19.13,"sma_120":14.37},{"date":"2026-03-30","open":56.36,"high":60.18,"low":55.15,"close":58.81,"volume":749305,"rsi_14":65.98,"sma_20":49.76,"sma_60":19.99,"sma_120":14.78},{"date":"2026-03-31","open":55.75,"high":55.87,"low":50.55,"close":50.71,"volume":1443184,"rsi_14":55.3,"sma_20":52.1,"sma_60":20.71,"sma_120":15.12},{"date":"2026-04-01","open":47.33,"high":48.72,"low":44.1,"close":46.04,"volume":2207560,"rsi_14":49.43,"sma_20":54.21,"sma_60":21.37,"sma_120":15.42},{"date":"2026-04-02","open":51.61,"high":51.75,"low":46.1,"close":47.35,"volume":1705991,"rsi_14":45.39,"sma_20":54.35,"sma_60":22.05,"sma_120":15.72},{"date":"2026-04-06","open":47.61,"high":48.52,"low":46.71,"close":48.06,"volume":745934,"rsi_14":47.14,"sma_20":54.52,"sma_60":22.75,"sma_120":16.03},{"date":"2026-04-07","open":48.38,"high":50.49,"low":46.77,"close":46.9,"volume":698743,"rsi_14":45.75,"sma_20":54.66,"sma_60":23.43,"sma_120":16.34},{"date":"2026-04-08","open":41.09,"high":45.33,"low":40.66,"close":43.77,"volume":1552054,"rsi_14":36.05,"sma_20":54.69,"sma_60":24.05,"sma_120":16.62},{"date":"2026-04-09","open":43.73,"high":44.87,"low":42.22,"close":43.69,"volume":1786180,"rsi_14":26.1,"sma_20":54.63,"sma_60":24.69,"sma_120":16.91},{"date":"2026-04-10","open":43.23,"high":43.31,"low":42.02,"close":42.81,"volume":740751,"rsi_14":17.41,"sma_20":54.44,"sma_60":25.31,"sma_120":17.2},{"date":"2026-04-13","open":43.97,"high":44.54,"low":42.92,"close":43.31,"volume":2107838,"rsi_14":21.35,"sma_20":53.98,"sma_60":25.94,"sma_120":17.47},{"date":"2026-04-14","open":42.13,"high":42.66,"low":40.86,"close":41.58,"volume":1263483,"rsi_14":20.74,"sma_20":53.51,"sma_60":26.54,"sma_120":17.74},{"date":"2026-04-15","open":42.25,"high":44.12,"low":41.88,"close":44.0,"volume":645847,"rsi_14":28.8,"sma_20":53.13,"sma_60":27.18,"sma_120":18.02},{"date":"2026-04-16","open":43.51,"high":44.43,"low":42.91,"close":44.25,"volume":740180,"rsi_14":17.36,"sma_20":52.44,"sma_60":27.83,"sma_120":18.29},{"date":"2026-04-17","open":42.2,"high":42.56,"low":39.96,"close":41.75,"volume":899486,"rsi_14":18.78,"sma_20":51.28,"sma_60":28.45,"sma_120":18.55},{"date":"2026-04-20","open":42.61,"high":43.67,"low":42.49,"close":42.87,"volume":497756,"rsi_14":22.09,"sma_20":49.95,"sma_60":29.08,"sma_120":18.82},{"date":"2026-04-21","open":43.82,"high":48.25,"low":43.4,"close":48.03,"volume":953398,"rsi_14":44.76,"sma_20":49.17,"sma_60":29.81,"sma_120":19.12},{"date":"2026-04-22","open":46.04,"high":47.01,"low":45.27,"close":46.65,"volume":815881,"rsi_14":51.38,"sma_20":48.35,"sma_60":30.51,"sma_120":19.41},{"date":"2026-04-23","open":47.62,"high":50.84,"low":47.11,"close":49.05,"volume":814978,"rsi_14":53.64,"sma_20":47.87,"sma_60":31.26,"sma_120":19.72},{"date":"2026-04-24","open":47.83,"high":48.82,"low":46.43,"close":46.71,"volume":821245,"rsi_14":47.32,"sma_20":47.01,"sma_60":31.97,"sma_120":20.02},{"date":"2026-04-27","open":47.68,"high":48.81,"low":47.44,"close":48.4,"volume":399041,"rsi_14":52.94,"sma_20":46.48,"sma_60":32.71,"sma_120":20.33},{"date":"2026-04-28","open":51.11,"high":53.05,"low":50.43,"close":52.58,"volume":684302,"rsi_14":66.57,"sma_20":46.17,"sma_60":33.49,"sma_120":20.67},{"date":"2026-04-29","open":54.44,"high":55.7,"low":53.7,"close":55.44,"volume":934900,"rsi_14":70.0,"sma_20":46.41,"sma_60":34.32,"sma_120":21.03},{"date":"2026-04-30","open":51.82,"high":53.77,"low":51.2,"close":52.73,"volume":655841,"rsi_14":65.89,"sma_20":46.74,"sma_60":35.12,"sma_120":21.37},{"date":"2026-05-01","open":53.53,"high":54.3,"low":51.85,"close":54.25,"volume":480075,"rsi_14":66.98,"sma_20":47.09,"sma_60":35.94,"sma_120":21.73},{"date":"2026-05-04","open":55.42,"high":56.25,"low":53.91,"close":56.04,"volume":653639,"rsi_14":72.4,"sma_20":47.49,"sma_60":36.78,"sma_120":22.1},{"date":"2026-05-05","open":53.84,"high":55.93,"low":53.34,"close":55.85,"volume":391078,"rsi_14":69.72,"sma_20":47.94,"sma_60":37.63,"sma_120":22.49},{"date":"2026-05-06","open":49.65,"high":49.68,"low":46.38,"close":47.42,"volume":1440042,"rsi_14":54.15,"sma_20":48.12,"sma_60":38.35,"sma_120":22.8},{"date":"2026-05-07","open":44.73,"high":48.09,"low":43.5,"close":47.98,"volume":1140992,"rsi_14":58.58,"sma_20":48.34,"sma_60":39.07,"sma_120":23.12},{"date":"2026-05-08","open":46.48,"high":46.88,"low":44.29,"close":45.1,"volume":1173577,"rsi_14":52.93,"sma_20":48.45,"sma_60":39.76,"sma_120":23.42},{"date":"2026-05-11","open":44.19,"high":44.34,"low":41.11,"close":42.22,"volume":1121382,"rsi_14":41.88,"sma_20":48.4,"sma_60":40.38,"sma_120":23.69},{"date":"2026-05-12","open":44.13,"high":46.27,"low":42.23,"close":42.53,"volume":1142860,"rsi_14":44.07,"sma_20":48.45,"sma_60":41.02,"sma_120":23.96},{"date":"2026-05-13","open":43.49,"high":44.75,"low":42.57,"close":43.41,"volume":635671,"rsi_14":41.51,"sma_20":48.42,"sma_60":41.67,"sma_120":24.24},{"date":"2026-05-14","open":43.72,"high":45.78,"low":43.72,"close":45.45,"volume":788166,"rsi_14":48.08,"sma_20":48.48,"sma_60":42.35,"sma_120":24.53},{"date":"2026-05-15","open":49.83,"high":52.34,"low":49.71,"close":51.78,"volume":1349471,"rsi_14":54.49,"sma_20":48.98,"sma_60":43.15,"sma_120":24.88},{"date":"2026-05-18","open":50.34,"high":52.98,"low":49.37,"close":52.18,"volume":1030382,"rsi_14":49.41,"sma_20":49.45,"sma_60":43.95,"sma_120":25.23},{"date":"2026-05-19","open":54.07,"high":56.63,"low":54.02,"close":56.15,"volume":795209,"rsi_14":51.03,"sma_20":49.86,"sma_60":44.83,"sma_120":25.62},{"date":"2026-05-20","open":55.08,"high":56.22,"low":51.97,"close":52.81,"volume":1170803,"rsi_14":50.11,"sma_20":50.17,"sma_60":45.65,"sma_120":25.98},{"date":"2026-05-21","open":55.05,"high":55.5,"low":51.2,"close":53.26,"volume":767324,"rsi_14":48.56,"sma_20":50.38,"sma_60":46.48,"sma_120":26.35},{"date":"2026-05-22","open":53.43,"high":55.76,"low":53.09,"close":54.41,"volume":467021,"rsi_14":47.59,"sma_20":50.77,"sma_60":47.33,"sma_120":26.74},{"date":"2026-05-26","open":51.93,"high":51.99,"low":49.94,"close":50.16,"volume":1054397,"rsi_14":42.49,"sma_20":50.86,"sma_60":48.11,"sma_120":27.09},{"date":"2026-05-27","open":52.95,"high":53.66,"low":51.4,"close":53.43,"volume":458890,"rsi_14":59.18,"sma_20":50.9,"sma_60":48.94,"sma_120":27.47},{"date":"2026-05-28","open":54.47,"high":56.12,"low":50.31,"close":51.42,"volume":743802,"rsi_14":55.04,"sma_20":50.7,"sma_60":49.73,"sma_120":27.82},{"date":"2026-05-29","open":51.17,"high":52.01,"low":47.7,"close":48.78,"volume":686621,"rsi_14":55.43,"sma_20":50.5,"sma_60":50.48,"sma_120":28.16},{"date":"2026-06-01","open":51.72,"high":54.21,"low":50.8,"close":51.67,"volume":572715,"rsi_14":63.93,"sma_20":50.37,"sma_60":50.6,"sma_120":28.52},{"date":"2026-06-02","open":50.19,"high":52.55,"low":49.84,"close":50.16,"volume":326875,"rsi_14":60.87,"sma_20":50.07,"sma_60":50.69,"sma_120":28.87},{"date":"2026-06-03","open":51.87,"high":53.6,"low":51.37,"close":53.59,"volume":616964,"rsi_14":63.51,"sma_20":49.96,"sma_60":50.85,"sma_120":29.24},{"date":"2026-06-04","open":51.76,"high":52.79,"low":50.55,"close":51.85,"volume":458177,"rsi_14":58.56,"sma_20":50.18,"sma_60":51.0,"sma_120":29.61},{"date":"2026-06-05","open":55.16,"high":61.03,"low":55.04,"close":60.83,"volume":1091572,"rsi_14":61.31,"sma_20":50.83,"sma_60":51.27,"sma_120":30.06},{"date":"2026-06-08","open":60.15,"high":61.57,"low":58.74,"close":61.22,"volume":655424,"rsi_14":61.29,"sma_20":51.64,"sma_60":51.51,"sma_120":30.5},{"date":"2026-06-09","open":59.88,"high":66.91,"low":58.91,"close":62.91,"volume":1039593,"rsi_14":58.96,"sma_20":52.68,"sma_60":51.69,"sma_120":30.96},{"date":"2026-06-10","open":67.39,"high":69.36,"low":64.25,"close":69.1,"volume":885566,"rsi_14":70.08,"sma_20":54.01,"sma_60":51.99,"sma_120":31.48},{"date":"2026-06-11","open":68.74,"high":69.13,"low":60.91,"close":61.72,"volume":1341415,"rsi_14":58.91,"sma_20":54.93,"sma_60":52.16,"sma_120":31.93},{"date":"2026-06-12","open":60.76,"high":61.66,"low":57.22,"close":58.26,"volume":902227,"rsi_14":53.86,"sma_20":55.58,"sma_60":52.16,"sma_120":32.35},{"date":"2026-06-15","open":50.3,"high":51.41,"low":48.24,"close":50.65,"volume":1248398,"rsi_14":50.46,"sma_20":55.52,"sma_60":51.93,"sma_120":32.72},{"date":"2026-06-16","open":49.45,"high":50.09,"low":47.86,"close":48.28,"volume":871931,"rsi_14":45.08,"sma_20":55.32,"sma_60":51.58,"sma_120":33.06},{"date":"2026-06-17","open":48.33,"high":51.47,"low":45.24,"close":51.42,"volume":1706541,"rsi_14":50.0,"sma_20":55.09,"sma_60":51.37,"sma_120":33.44},{"date":"2026-06-18","open":50.83,"high":55.01,"low":48.79,"close":53.76,"volume":1476030,"rsi_14":54.68,"sma_20":55.13,"sma_60":51.22,"sma_120":33.83},{"date":"2026-06-22","open":56.2,"high":56.79,"low":54.86,"close":55.16,"volume":745732,"rsi_14":53.38,"sma_20":55.23,"sma_60":51.16,"sma_120":34.24},{"date":"2026-06-23","open":60.06,"high":60.82,"low":58.2,"close":60.29,"volume":758618,"rsi_14":58.93,"sma_20":55.51,"sma_60":51.1,"sma_120":34.68},{"date":"2026-06-24","open":65.6,"high":66.46,"low":62.28,"close":65.04,"volume":1339923,"rsi_14":59.88,"sma_20":56.24,"sma_60":51.19,"sma_120":35.16},{"date":"2026-06-25","open":61.61,"high":65.21,"low":61.08,"close":63.15,"volume":831810,"rsi_14":59.73,"sma_20":56.71,"sma_60":51.26,"sma_120":35.62},{"date":"2026-06-26","open":61.78,"high":62.36,"low":58.62,"close":61.16,"volume":484060,"rsi_14":50.01,"sma_20":57.19,"sma_60":51.43,"sma_120":36.07},{"date":"2026-06-29","open":62.51,"high":64.88,"low":62.51,"close":63.11,"volume":505619,"rsi_14":51.53,"sma_20":57.89,"sma_60":51.71,"sma_120":36.54},{"date":"2026-06-30","open":63.77,"high":66.15,"low":62.83,"close":63.56,"volume":457352,"rsi_14":50.32,"sma_20":58.47,"sma_60":51.98,"sma_120":37.01},{"date":"2026-07-01","open":63.66,"high":64.36,"low":59.08,"close":64.14,"volume":873431,"rsi_14":43.98,"sma_20":59.15,"sma_60":52.24,"sma_120":37.49},{"date":"2026-07-02","open":59.89,"high":61.36,"low":57.27,"close":58.25,"volume":967339,"rsi_14":45.56,"sma_20":59.37,"sma_60":52.42,"sma_120":37.93},{"date":"2026-07-06","open":57.0,"high":59.84,"low":56.08,"close":58.15,"volume":517812,"rsi_14":49.47,"sma_20":59.68,"sma_60":52.66,"sma_120":38.36},{"date":"2026-07-07","open":58.56,"high":63.5,"low":58.07,"close":62.42,"volume":615152,"rsi_14":65.97,"sma_20":59.74,"sma_60":52.97,"sma_120":38.83},{"date":"2026-07-08","open":65.59,"high":68.96,"low":64.2,"close":66.33,"volume":685608,"rsi_14":73.7,"sma_20":59.98,"sma_60":53.36,"sma_120":39.33},{"date":"2026-07-09","open":63.41,"high":64.81,"low":61.8,"close":62.29,"volume":626761,"rsi_14":63.79,"sma_20":59.93,"sma_60":53.67,"sma_120":39.8},{"date":"2026-07-10","open":63.56,"high":64.26,"low":61.86,"close":62.7,"volume":401027,"rsi_14":61.87,"sma_20":59.59,"sma_60":54.02,"sma_120":40.28},{"date":"2026-07-13","open":64.9,"high":67.13,"low":64.21,"close":66.29,"volume":687185,"rsi_14":64.02,"sma_20":59.8,"sma_60":54.39,"sma_120":40.78},{"date":"2026-07-14","open":61.03,"high":64.22,"low":60.02,"close":63.62,"volume":657272,"rsi_14":54.56,"sma_20":60.06,"sma_60":54.7,"sma_120":41.27},{"date":"2026-07-15","open":64.21,"high":67.38,"low":62.88,"close":65.0,"volume":600827,"rsi_14":49.94,"sma_20":60.76,"sma_60":55.09,"sma_120":41.77},{"date":"2026-07-16","open":67.05,"high":70.26,"low":67.05,"close":69.58,"volume":998494,"rsi_14":58.98,"sma_20":61.81,"sma_60":55.53,"sma_120":42.31},{"date":"2026-07-17","open":71.78,"high":72.91,"low":68.71,"close":69.85,"volume":528847,"rsi_14":62.75,"sma_20":62.72,"sma_60":55.89,"sma_120":42.85},{"date":"2026-07-20","open":70.55,"high":71.46,"low":69.39,"close":71.14,"volume":521074,"rsi_14":62.01,"sma_20":63.58,"sma_60":56.29,"sma_120":43.4},{"date":"2026-07-21","open":67.67,"high":68.06,"low":64.05,"close":64.13,"volume":557773,"rsi_14":50.71,"sma_20":64.01,"sma_60":56.54,"sma_120":43.9},{"date":"2026-07-22","open":61.02,"high":61.04,"low":57.6,"close":59.87,"volume":668909,"rsi_14":45.11,"sma_20":63.99,"sma_60":56.76,"sma_120":44.36},{"date":"2026-07-23","open":63.47,"high":64.25,"low":61.94,"close":62.59,"volume":463074,"rsi_14":55.36,"sma_20":63.87,"sma_60":56.99,"sma_120":44.85},{"date":"2026-07-24","open":61.86,"high":63.05,"low":60.07,"close":62.13,"volume":376307,"rsi_14":54.87,"sma_20":63.82,"sma_60":57.14,"sma_120":45.32},{"date":"2026-07-27","open":60.43,"high":63.75,"low":59.99,"close":61.41,"volume":262872,"rsi_14":48.65,"sma_20":63.83,"sma_60":57.24,"sma_120":45.78},{"date":"2026-07-28","open":63.5,"high":65.24,"low":62.4,"close":63.68,"volume":324104,"rsi_14":46.29,"sma_20":63.86,"sma_60":57.41,"sma_120":46.27},{"date":"2026-07-29","open":64.27,"high":67.32,"low":60.75,"close":65.01,"volume":717114,"rsi_14":54.13,"sma_20":63.93,"sma_60":57.59,"sma_120":46.77},{"date":"2026-07-30","open":62.14,"high":63.53,"low":59.27,"close":59.48,"volume":547243,"rsi_14":45.77,"sma_20":63.7,"sma_60":57.64,"sma_120":47.21},{"date":"2026-07-31","open":62.34,"high":65.3,"low":61.73,"close":63.42,"volume":331439,"rsi_14":46.27,"sma_20":63.95,"sma_60":57.76,"sma_120":47.7},{"date":"2026-08-03","open":63.28,"high":64.35,"low":60.13,"close":60.25,"volume":384322,"rsi_14":45.67,"sma_20":64.06,"sma_60":57.97,"sma_120":48.16},{"date":"2026-08-04","open":57.66,"high":58.6,"low":55.77,"close":57.41,"volume":465840,"rsi_14":40.6,"sma_20":63.81,"sma_60":58.12,"sma_120":48.6},{"date":"2026-08-05","open":51.12,"high":51.54,"low":47.91,"close":48.93,"volume":1418328,"rsi_14":26.65,"sma_20":62.94,"sma_60":58.18,"sma_120":48.97},{"date":"2026-08-06","open":50.17,"high":50.5,"low":47.89,"close":48.55,"volume":652962,"rsi_14":26.0,"sma_20":62.25,"sma_60":58.29,"sma_120":49.33},{"date":"2026-08-07","open":42.37,"high":43.29,"low":40.94,"close":41.75,"volume":1857523,"rsi_14":20.54,"sma_20":61.2,"sma_60":58.27,"sma_120":49.64},{"date":"2026-08-10","open":42.6,"high":43.95,"low":40.95,"close":41.13,"volume":1100314,"rsi_14":23.59,"sma_20":59.95,"sma_60":58.23,"sma_120":49.95},{"date":"2026-08-11","open":41.57,"high":42.25,"low":40.73,"close":41.42,"volume":903940},{"date":"2026-08-12","open":39.22,"high":41.19,"low":39.16,"close":40.76,"volume":989759,"rsi_14":20.89,"sma_20":57.62,"sma_60":57.97,"sma_120":50.56},{"date":"2026-08-13","open":42.06,"high":43.76,"low":42.06,"close":43.13,"volume":1318342},{"date":"2026-08-14","open":41.72,"high":42.03,"low":40.49,"close":41.54,"volume":1046748,"rsi_14":25.33,"sma_20":54.89,"sma_60":57.56,"sma_120":51.2},{"date":"2026-08-17","open":40.69,"high":41.15,"low":39.08,"close":39.78,"volume":960188,"rsi_14":19.9,"sma_20":53.31,"sma_60":57.34,"sma_120":51.49},{"date":"2026-08-18","open":40.99,"high":42.37,"low":40.36,"close":42.15,"volume":1290246,"rsi_14":22.18,"sma_20":52.22,"sma_60":57.15,"sma_120":51.82},{"date":"2026-08-19","open":37.51,"high":37.62,"low":34.25,"close":34.29,"volume":2690216,"rsi_14":20.8,"sma_20":50.94,"sma_60":56.81,"sma_120":52.07},{"date":"2026-08-20","open":35.06,"high":35.06,"low":32.24,"close":32.54,"volume":1844528},{"date":"2026-08-21","open":30.7,"high":31.33,"low":30.38,"close":30.61,"volume":3259200,"rsi_14":12.67,"sma_20":47.86,"sma_60":56.13,"sma_120":52.54},{"date":"2026-08-24","open":29.98,"high":31.4,"low":29.56,"close":30.22,"volume":2466415,"rsi_14":13.5,"sma_20":46.3,"sma_60":55.77,"sma_120":52.75},{"date":"2026-08-25","open":31.18,"high":31.2,"low":29.01,"close":29.08,"volume":2628437,"rsi_14":16.81,"sma_20":44.57,"sma_60":55.44,"sma_120":52.96},{"date":"2026-08-26","open":30.31,"high":30.85,"low":29.85,"close":30.77,"volume":1904832,"rsi_14":21.52,"sma_20":42.86,"sma_60":55.09,"sma_120":52.85},{"date":"2026-08-27","open":30.81,"high":31.22,"low":29.79,"close":30.03,"volume":1410640,"rsi_14":26.71,"sma_20":41.39,"sma_60":54.75,"sma_120":52.72},{"date":"2026-08-28","open":29.8,"high":32.96,"low":29.47,"close":32.36,"volume":4292646,"rsi_14":33.75,"sma_20":39.84,"sma_60":54.39,"sma_120":52.62},{"date":"2026-08-31","open":32.7,"high":34.1,"low":32.44,"close":33.13,"volume":1460378,"rsi_14":34.89,"sma_20":38.48,"sma_60":54.07,"sma_120":52.54},{"date":"2026-09-01","open":35.41,"high":35.84,"low":33.32,"close":35.7,"volume":1946501,"rsi_14":41.35,"sma_20":37.39,"sma_60":53.65,"sma_120":52.46},{"date":"2026-09-02","open":33.95,"high":34.5,"low":32.65,"close":33.49,"volume":1578612,"rsi_14":33.44,"sma_20":36.62,"sma_60":53.18,"sma_120":52.34},{"date":"2026-09-03","open":31.39,"high":32.54,"low":30.74,"close":30.88,"volume":2425585},{"date":"2026-09-04","open":32.58,"high":33.02,"low":31.76,"close":32.25,"volume":1919262,"rsi_14":37.34,"sma_20":35.26,"sma_60":52.02,"sma_120":52.0},{"date":"2026-09-08","open":32.45,"high":32.84,"low":31.59,"close":32.78,"volume":1322407,"rsi_14":33.35,"sma_20":34.85,"sma_60":51.53,"sma_120":51.85},{"date":"2026-09-09","open":31.42,"high":32.63,"low":30.8,"close":32.11,"volume":1610247,"rsi_14":44.73,"sma_20":34.38,"sma_60":51.09,"sma_120":51.63},{"date":"2026-09-10","open":34.09,"high":34.6,"low":33.48,"close":34.31,"volume":1142134},{"date":"2026-09-11","open":32.77,"high":34.23,"low":32.24,"close":33.62,"volume":1282690,"rsi_14":57.56,"sma_20":33.58,"sma_60":50.57,"sma_120":51.07},{"date":"2026-09-14","open":35.95,"high":36.57,"low":35.03,"close":35.69,"volume":1232154,"rsi_14":62.67,"sma_20":33.29,"sma_60":50.3,"sma_120":50.84},{"date":"2026-09-15","open":35.41,"high":36.65,"low":35.3,"close":35.73,"volume":620602,"rsi_14":66.23,"sma_20":33.09,"sma_60":49.99,"sma_120":50.61},{"date":"2026-09-16","open":34.34,"high":37.94,"low":34.3,"close":36.67,"volume":1774135},{"date":"2026-09-17","open":34.36,"high":35.41,"low":33.68,"close":34.22,"volume":1551395,"rsi_14":59.84,"sma_20":32.81,"sma_60":49.25,"sma_120":50.17},{"date":"2026-09-18","open":34.19,"high":35.5,"low":34.07,"close":34.53,"volume":1097870,"rsi_14":55.58,"sma_20":32.91,"sma_60":48.74,"sma_120":49.97},{"date":"2026-09-21","open":34.34,"high":35.88,"low":34.34,"close":35.35,"volume":945453,"rsi_14":55.7,"sma_20":33.15,"sma_60":48.27,"sma_120":49.77},{"date":"2026-09-22","open":35.06,"high":35.06,"low":32.16,"close":32.57,"volume":1137991,"rsi_14":42.05,"sma_20":33.26,"sma_60":47.8,"sma_120":49.61},{"date":"2026-09-23","open":34.24,"high":35.73,"low":34.24,"close":35.34,"volume":985279},{"date":"2026-09-24","open":36.23,"high":37.46,"low":36.12,"close":36.3,"volume":1038336,"rsi_14":64.68,"sma_20":33.86,"sma_60":46.88,"sma_120":49.43},{"date":"2026-09-25","open":36.28,"high":37.16,"low":35.65,"close":36.0,"volume":871945,"rsi_14":60.7,"sma_20":34.15,"sma_60":46.41,"sma_120":49.33},{"date":"2026-09-28","open":39.75,"high":40.23,"low":38.67,"close":39.81,"volume":1622987,"rsi_14":66.88,"sma_20":34.52,"sma_60":46.1,"sma_120":49.26},{"date":"2026-09-29","open":39.12,"high":39.91,"low":38.6,"close":38.8,"volume":1456347,"rsi_14":65.72,"sma_20":34.81,"sma_60":45.78,"sma_120":49.22},{"date":"2026-09-30","open":38.15,"high":39.89,"low":38.15,"close":39.89,"volume":630273,"rsi_14":63.85,"sma_20":35.01,"sma_60":45.41,"sma_120":49.19},{"date":"2026-10-01","open":40.06,"high":41.09,"low":39.77,"close":40.89,"volume":855144,"rsi_14":67.93,"sma_20":35.39,"sma_60":44.98,"sma_120":49.17},{"date":"2026-10-02","open":39.61,"high":41.28,"low":39.1,"close":39.92,"volume":1003874,"rsi_14":61.08,"sma_20":35.84,"sma_60":44.61,"sma_120":49.14},{"date":"2026-10-05","open":39.97,"high":41.55,"low":39.59,"close":40.26,"volume":871706,"rsi_14":61.59,"sma_20":36.24,"sma_60":44.24,"sma_120":49.13},{"date":"2026-10-06","open":39.97,"high":40.98,"low":38.91,"close":39.54,"volume":762799,"rsi_14":57.42,"sma_20":36.58,"sma_60":43.79,"sma_120":49.09},{"date":"2026-10-07","open":42.16,"high":43.0,"low":41.2,"close":42.04,"volume":1273527},{"date":"2026-10-08","open":42.03,"high":42.46,"low":40.42,"close":40.86,"volume":746677,"rsi_14":65.53,"sma_20":37.4,"sma_60":43.03,"sma_120":49.06},{"date":"2026-10-09","open":39.02,"high":39.43,"low":38.1,"close":38.43,"volume":1317025,"rsi_14":57.04,"sma_20":37.64,"sma_60":42.51,"sma_120":49.02},{"date":"2026-10-12","open":39.32,"high":39.61,"low":38.87,"close":39.06,"volume":535857,"rsi_14":66.51,"sma_20":37.81,"sma_60":42.0,"sma_120":48.94},{"date":"2026-10-13","open":38.6,"high":40.85,"low":38.39,"close":40.22,"volume":490070,"rsi_14":63.52,"sma_20":38.04,"sma_60":41.48,"sma_120":48.89},{"date":"2026-10-14","open":42.49,"high":44.63,"low":41.81,"close":43.77,"volume":984191,"rsi_14":68.07,"sma_20":38.39,"sma_60":41.14,"sma_120":48.84},{"date":"2026-10-15","open":42.4,"high":43.01,"low":39.94,"close":40.04,"volume":1281414,"rsi_14":58.64,"sma_20":38.69,"sma_60":40.81,"sma_120":48.78},{"date":"2026-10-16","open":40.51,"high":40.65,"low":38.03,"close":39.41,"volume":1304577,"rsi_14":49.06,"sma_20":38.93,"sma_60":40.42,"sma_120":48.71},{"date":"2026-10-19","open":39.98,"high":40.56,"low":39.41,"close":40.47,"volume":758047,"rsi_14":54.09,"sma_20":39.18,"sma_60":40.06,"sma_120":48.6},{"date":"2026-10-20","open":41.36,"high":42.07,"low":38.74,"close":40.86,"volume":1197322,"rsi_14":52.55,"sma_20":39.6,"sma_60":39.72,"sma_120":48.48},{"date":"2026-10-21","open":40.02,"high":41.64,"low":40.0,"close":40.36,"volume":483972,"rsi_14":48.69,"sma_20":39.85,"sma_60":39.33,"sma_120":48.37},{"date":"2026-10-22","open":43.02,"high":45.45,"low":42.99,"close":44.96,"volume":753773,"rsi_14":60.79,"sma_20":40.28,"sma_60":39.0,"sma_120":48.29},{"date":"2026-10-23","open":45.91,"high":48.04,"low":45.18,"close":46.68,"volume":471407,"rsi_14":62.94,"sma_20":40.81,"sma_60":38.78,"sma_120":48.21}],"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 Gold Miners Index Bear 2X Shares","phase":"above-fold","symbol_resolved":true}