{"status":"ok","report":{"price_analysis":{"current":7.44,"change_1d":-5.1,"change_7d":2.1,"change_30d":-9.2,"high_30d":9.64,"low_30d":7.575,"position_in_range":-7.0,"support":7.78,"resistance":9.43},"summary":"Direxion Daily Energy Bear 2X Shares(ERY)은(는) Trading--Inverse Equity를 추종하는 ETF입니다, 순자산 $52.2M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.39)가 시그널선(-0.32)을 하회합니다(데드크로스). 현재가가 SMA20(9)과 SMA60(9) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7~10 (현재 위치 24%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":25.099601593625493,"macd":-0.38503955364675235,"macd_signal":-0.3232914351611917,"sma_20":8.507000000000001,"sma_60":9.103166666666665,"bb_upper":9.792863134240967,"bb_lower":7.221136865759036,"atr_14":0.3593071428571432},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":30,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.1,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.2,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.4272,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.43,"summary":"배당수익률 3.43%","metrics":[{"name":"배당수익률","value":3.43,"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":"2026-10-23T21:49:46.613826+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Trading--Inverse Equity","issuer":"Direxion Funds","category":"Trading--Inverse Equity","expense_ratio":0.99,"aum":52159288.0,"aum_display":"$52.2M","dividend_yield":3.46,"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":7.44,"change_pct":-5.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12.62},{"date":"2016-10-25","close":12.835},{"date":"2016-10-26","close":12.71},{"date":"2016-10-27","close":12.84},{"date":"2016-10-28","close":12.98},{"date":"2016-10-31","close":13.39},{"date":"2016-11-01","close":13.36},{"date":"2016-11-02","close":13.86},{"date":"2016-11-03","close":13.66},{"date":"2016-11-04","close":13.87},{"date":"2016-11-07","close":12.98},{"date":"2016-11-08","close":12.92},{"date":"2016-11-09","close":12.28},{"date":"2016-11-10","close":12.15},{"date":"2016-11-11","close":12.8},{"date":"2016-11-14","close":12.57},{"date":"2016-11-15","close":11.53},{"date":"2016-11-16","close":11.79},{"date":"2016-11-17","close":12.0},{"date":"2016-11-18","close":11.84},{"date":"2016-11-21","close":11.01},{"date":"2016-11-22","close":11.03},{"date":"2016-11-23","close":10.88},{"date":"2016-11-25","close":11.04},{"date":"2016-11-28","close":11.51},{"date":"2016-11-29","close":11.92},{"date":"2016-11-30","close":10.1},{"date":"2016-12-01","close":10.01},{"date":"2016-12-02","close":9.94},{"date":"2016-12-05","close":9.68},{"date":"2016-12-06","close":9.73},{"date":"2016-12-07","close":9.51},{"date":"2016-12-08","close":9.36},{"date":"2016-12-09","close":9.28},{"date":"2016-12-12","close":9.13},{"date":"2016-12-13","close":8.81},{"date":"2016-12-14","close":9.38},{"date":"2016-12-15","close":9.26},{"date":"2016-12-16","close":9.11},{"date":"2016-12-19","close":9.24},{"date":"2016-12-20","close":9.32},{"date":"2016-12-21","close":9.24},{"date":"2016-12-22","close":9.13},{"date":"2016-12-23","close":9.18},{"date":"2016-12-27","close":9.11},{"date":"2016-12-28","close":9.39},{"date":"2016-12-29","close":9.47},{"date":"2016-12-30","close":9.53},{"date":"2017-01-03","close":9.21},{"date":"2017-01-04","close":9.27},{"date":"2017-01-05","close":9.31},{"date":"2017-01-06","close":9.31},{"date":"2017-01-09","close":9.72},{"date":"2017-01-10","close":9.99},{"date":"2017-01-11","close":9.67},{"date":"2017-01-12","close":9.79},{"date":"2017-01-13","close":9.86},{"date":"2017-01-17","close":9.7},{"date":"2017-01-18","close":9.75},{"date":"2017-01-19","close":9.925},{"date":"2017-01-20","close":9.82},{"date":"2017-01-23","close":10.13},{"date":"2017-01-24","close":9.79},{"date":"2017-01-25","close":9.64},{"date":"2017-01-26","close":9.62},{"date":"2017-01-27","close":9.93},{"date":"2017-01-30","close":10.45},{"date":"2017-01-31","close":10.45},{"date":"2017-02-01","close":10.68},{"date":"2017-02-02","close":10.48},{"date":"2017-02-03","close":10.2},{"date":"2017-02-06","close":10.48},{"date":"2017-02-07","close":10.92},{"date":"2017-02-08","close":10.83},{"date":"2017-02-09","close":10.46},{"date":"2017-02-10","close":10.23},{"date":"2017-02-13","close":10.2},{"date":"2017-02-14","close":10.09},{"date":"2017-02-15","close":10.22},{"date":"2017-02-16","close":10.63},{"date":"2017-02-17","close":10.81},{"date":"2017-02-21","close":10.56},{"date":"2017-02-22","close":11.06},{"date":"2017-02-23","close":10.93},{"date":"2017-02-24","close":11.23},{"date":"2017-02-27","close":10.91},{"date":"2017-02-28","close":11.04},{"date":"2017-03-01","close":10.36},{"date":"2017-03-02","close":10.68},{"date":"2017-03-03","close":10.75},{"date":"2017-03-06","close":10.64},{"date":"2017-03-07","close":10.95},{"date":"2017-03-08","close":11.79},{"date":"2017-03-09","close":11.57},{"date":"2017-03-10","close":11.63},{"date":"2017-03-13","close":11.59},{"date":"2017-03-14","close":12.01},{"date":"2017-03-15","close":11.21},{"date":"2017-03-16","close":11.43},{"date":"2017-03-17","close":11.44},{"date":"2017-03-20","close":11.48},{"date":"2017-03-21","close":11.76},{"date":"2017-03-22","close":11.8},{"date":"2017-03-23","close":11.94},{"date":"2017-03-24","close":12.09},{"date":"2017-03-27","close":12.25},{"date":"2017-03-28","close":11.75},{"date":"2017-03-29","close":11.24},{"date":"2017-03-30","close":11.28},{"date":"2017-03-31","close":11.37},{"date":"2017-04-03","close":11.42},{"date":"2017-04-04","close":11.19},{"date":"2017-04-05","close":11.31},{"date":"2017-04-06","close":11.03},{"date":"2017-04-07","close":11.16},{"date":"2017-04-10","close":10.89},{"date":"2017-04-11","close":10.91},{"date":"2017-04-12","close":11.05},{"date":"2017-04-13","close":11.64},{"date":"2017-04-17","close":11.57},{"date":"2017-04-18","close":11.9},{"date":"2017-04-19","close":12.4},{"date":"2017-04-20","close":12.27},{"date":"2017-04-21","close":12.41},{"date":"2017-04-24","close":12.21},{"date":"2017-04-25","close":11.88},{"date":"2017-04-26","close":12.02},{"date":"2017-04-27","close":12.42},{"date":"2017-04-28","close":12.38},{"date":"2017-05-01","close":12.45},{"date":"2017-05-02","close":12.68},{"date":"2017-05-03","close":12.55},{"date":"2017-05-04","close":13.27},{"date":"2017-05-05","close":12.61},{"date":"2017-05-08","close":12.35},{"date":"2017-05-09","close":12.68},{"date":"2017-05-10","close":12.15},{"date":"2017-05-11","close":12.23},{"date":"2017-05-12","close":12.35},{"date":"2017-05-15","close":12.11},{"date":"2017-05-16","close":12.27},{"date":"2017-05-17","close":12.61},{"date":"2017-05-18","close":12.65},{"date":"2017-05-19","close":12.18},{"date":"2017-05-22","close":12.26},{"date":"2017-05-23","close":12.19},{"date":"2017-05-24","close":12.36},{"date":"2017-05-25","close":13.03},{"date":"2017-05-26","close":13.0},{"date":"2017-05-30","close":13.49},{"date":"2017-05-31","close":13.65},{"date":"2017-06-01","close":13.4},{"date":"2017-06-02","close":13.87},{"date":"2017-06-05","close":13.82},{"date":"2017-06-06","close":13.31},{"date":"2017-06-07","close":13.89},{"date":"2017-06-08","close":14.01},{"date":"2017-06-09","close":12.95},{"date":"2017-06-12","close":12.7},{"date":"2017-06-13","close":12.43},{"date":"2017-06-14","close":13.11},{"date":"2017-06-15","close":13.41},{"date":"2017-06-16","close":12.74},{"date":"2017-06-19","close":12.99},{"date":"2017-06-20","close":13.48},{"date":"2017-06-21","close":14.15},{"date":"2017-06-22","close":14.17},{"date":"2017-06-23","close":13.87},{"date":"2017-06-26","close":13.97},{"date":"2017-06-27","close":14.03},{"date":"2017-06-28","close":13.8},{"date":"2017-06-29","close":13.73},{"date":"2017-06-30","close":13.54},{"date":"2017-07-03","close":12.73},{"date":"2017-07-05","close":13.54},{"date":"2017-07-06","close":13.99},{"date":"2017-07-07","close":14.05},{"date":"2017-07-10","close":13.9},{"date":"2017-07-11","close":13.68},{"date":"2017-07-12","close":13.59},{"date":"2017-07-13","close":13.39},{"date":"2017-07-14","close":13.17},{"date":"2017-07-17","close":13.23},{"date":"2017-07-18","close":13.42},{"date":"2017-07-19","close":12.83},{"date":"2017-07-20","close":12.94},{"date":"2017-07-21","close":13.3},{"date":"2017-07-24","close":13.41},{"date":"2017-07-25","close":12.86},{"date":"2017-07-26","close":12.85},{"date":"2017-07-27","close":12.45},{"date":"2017-07-28","close":12.49},{"date":"2017-07-31","close":12.41},{"date":"2017-08-01","close":12.44},{"date":"2017-08-02","close":12.57},{"date":"2017-08-03","close":13.09},{"date":"2017-08-04","close":12.95},{"date":"2017-08-07","close":13.32},{"date":"2017-08-08","close":13.36},{"date":"2017-08-09","close":13.32},{"date":"2017-08-10","close":13.74},{"date":"2017-08-11","close":14.05},{"date":"2017-08-14","close":14.15},{"date":"2017-08-15","close":14.33},{"date":"2017-08-16","close":14.76},{"date":"2017-08-17","close":15.37},{"date":"2017-08-18","close":15.12},{"date":"2017-08-21","close":15.4},{"date":"2017-08-22","close":15.05},{"date":"2017-08-23","close":14.87},{"date":"2017-08-24","close":14.87},{"date":"2017-08-25","close":14.64},{"date":"2017-08-28","close":14.86},{"date":"2017-08-29","close":14.91},{"date":"2017-08-30","close":14.9},{"date":"2017-08-31","close":14.66},{"date":"2017-09-01","close":14.22},{"date":"2017-09-05","close":14.01},{"date":"2017-09-06","close":13.34},{"date":"2017-09-07","close":13.27},{"date":"2017-09-08","close":13.69},{"date":"2017-09-11","close":13.28},{"date":"2017-09-12","close":13.06},{"date":"2017-09-13","close":12.55},{"date":"2017-09-14","close":12.37},{"date":"2017-09-15","close":12.3},{"date":"2017-09-18","close":12.12},{"date":"2017-09-19","close":11.99},{"date":"2017-09-20","close":11.73},{"date":"2017-09-21","close":11.73},{"date":"2017-09-22","close":11.55},{"date":"2017-09-25","close":11.03},{"date":"2017-09-26","close":11.08},{"date":"2017-09-27","close":10.94},{"date":"2017-09-28","close":10.9},{"date":"2017-09-29","close":10.89},{"date":"2017-10-02","close":10.91},{"date":"2017-10-03","close":10.95},{"date":"2017-10-04","close":10.97},{"date":"2017-10-05","close":10.82},{"date":"2017-10-06","close":11.11},{"date":"2017-10-09","close":11.03},{"date":"2017-10-10","close":10.98},{"date":"2017-10-11","close":10.92},{"date":"2017-10-12","close":11.04},{"date":"2017-10-13","close":11.07},{"date":"2017-10-16","close":11.0},{"date":"2017-10-17","close":10.96},{"date":"2017-10-18","close":11.2},{"date":"2017-10-19","close":11.3},{"date":"2017-10-20","close":11.24},{"date":"2017-10-23","close":11.43},{"date":"2017-10-24","close":11.35},{"date":"2017-10-25","close":11.6},{"date":"2017-10-26","close":11.53},{"date":"2017-10-27","close":11.46},{"date":"2017-10-30","close":11.3},{"date":"2017-10-31","close":11.17},{"date":"2017-11-01","close":10.79},{"date":"2017-11-02","close":10.9},{"date":"2017-11-03","close":10.8},{"date":"2017-11-06","close":10.06},{"date":"2017-11-07","close":10.12},{"date":"2017-11-08","close":10.23},{"date":"2017-11-09","close":10.16},{"date":"2017-11-10","close":10.32},{"date":"2017-11-13","close":10.51},{"date":"2017-11-14","close":11.02},{"date":"2017-11-15","close":11.4},{"date":"2017-11-16","close":11.52},{"date":"2017-11-17","close":11.37},{"date":"2017-11-20","close":11.44},{"date":"2017-11-21","close":11.37},{"date":"2017-11-22","close":11.22},{"date":"2017-11-24","close":11.14},{"date":"2017-11-27","close":11.48},{"date":"2017-11-28","close":11.21},{"date":"2017-11-29","close":11.03},{"date":"2017-11-30","close":10.52},{"date":"2017-12-01","close":10.26},{"date":"2017-12-04","close":10.27},{"date":"2017-12-05","close":10.42},{"date":"2017-12-06","close":10.81},{"date":"2017-12-07","close":10.72},{"date":"2017-12-08","close":10.44},{"date":"2017-12-11","close":10.21},{"date":"2017-12-12","close":10.3},{"date":"2017-12-13","close":10.34},{"date":"2017-12-14","close":10.46},{"date":"2017-12-15","close":10.48},{"date":"2017-12-18","close":10.24},{"date":"2017-12-19","close":10.21},{"date":"2017-12-20","close":9.77},{"date":"2017-12-21","close":9.15},{"date":"2017-12-22","close":9.09},{"date":"2017-12-26","close":8.86},{"date":"2017-12-27","close":8.96},{"date":"2017-12-28","close":8.93},{"date":"2017-12-29","close":8.99},{"date":"2018-01-02","close":8.55},{"date":"2018-01-03","close":8.16},{"date":"2018-01-04","close":8.01},{"date":"2018-01-05","close":8.02},{"date":"2018-01-08","close":7.88},{"date":"2018-01-09","close":7.95},{"date":"2018-01-10","close":7.98},{"date":"2018-01-11","close":7.48},{"date":"2018-01-12","close":7.27},{"date":"2018-01-16","close":7.53},{"date":"2018-01-17","close":7.35},{"date":"2018-01-18","close":7.52},{"date":"2018-01-19","close":7.55},{"date":"2018-01-22","close":7.06},{"date":"2018-01-23","close":7.09},{"date":"2018-01-24","close":7.15},{"date":"2018-01-25","close":7.33},{"date":"2018-01-26","close":7.21},{"date":"2018-01-29","close":7.54},{"date":"2018-01-30","close":7.99},{"date":"2018-01-31","close":7.98},{"date":"2018-02-01","close":7.74},{"date":"2018-02-02","close":8.72},{"date":"2018-02-05","close":9.84},{"date":"2018-02-06","close":9.58},{"date":"2018-02-07","close":10.06},{"date":"2018-02-08","close":10.98},{"date":"2018-02-09","close":11.02},{"date":"2018-02-12","close":10.46},{"date":"2018-02-13","close":10.6},{"date":"2018-02-14","close":10.14},{"date":"2018-02-15","close":10.22},{"date":"2018-02-16","close":10.3},{"date":"2018-02-20","close":10.46},{"date":"2018-02-21","close":10.98},{"date":"2018-02-22","close":10.64},{"date":"2018-02-23","close":9.94},{"date":"2018-02-26","close":9.75},{"date":"2018-02-27","close":10.15},{"date":"2018-02-28","close":10.83},{"date":"2018-03-01","close":10.91},{"date":"2018-03-02","close":10.75},{"date":"2018-03-05","close":10.41},{"date":"2018-03-06","close":10.39},{"date":"2018-03-07","close":10.63},{"date":"2018-03-08","close":10.64},{"date":"2018-03-09","close":10.02},{"date":"2018-03-12","close":10.05},{"date":"2018-03-13","close":10.25},{"date":"2018-03-14","close":10.45},{"date":"2018-03-15","close":10.6},{"date":"2018-03-16","close":10.32},{"date":"2018-03-19","close":10.8},{"date":"2018-03-20","close":10.52},{"date":"2018-03-21","close":9.68},{"date":"2018-03-22","close":10.29},{"date":"2018-03-23","close":10.46},{"date":"2018-03-26","close":9.92},{"date":"2018-03-27","close":10.19},{"date":"2018-03-28","close":10.8},{"date":"2018-03-29","close":50.64},{"date":"2018-04-02","close":53.59},{"date":"2018-04-03","close":50.19},{"date":"2018-04-04","close":50.38},{"date":"2018-04-05","close":47.68},{"date":"2018-04-06","close":50.25},{"date":"2018-04-09","close":49.62},{"date":"2018-04-10","close":44.71},{"date":"2018-04-11","close":43.31},{"date":"2018-04-12","close":43.28},{"date":"2018-04-13","close":41.86},{"date":"2018-04-16","close":40.61},{"date":"2018-04-17","close":40.13},{"date":"2018-04-18","close":38.25},{"date":"2018-04-19","close":38.11},{"date":"2018-04-20","close":38.68},{"date":"2018-04-23","close":37.96},{"date":"2018-04-24","close":39.19},{"date":"2018-04-25","close":38.27},{"date":"2018-04-26","close":36.55},{"date":"2018-04-27","close":37.8},{"date":"2018-04-30","close":37.82},{"date":"2018-05-01","close":38.49},{"date":"2018-05-02","close":38.0},{"date":"2018-05-03","close":38.28},{"date":"2018-05-04","close":37.75},{"date":"2018-05-07","close":37.62},{"date":"2018-05-08","close":36.73},{"date":"2018-05-09","close":34.5},{"date":"2018-05-10","close":33.68},{"date":"2018-05-11","close":33.57},{"date":"2018-05-14","close":32.88},{"date":"2018-05-15","close":32.89},{"date":"2018-05-16","close":32.52},{"date":"2018-05-17","close":31.07},{"date":"2018-05-18","close":31.8},{"date":"2018-05-21","close":30.9},{"date":"2018-05-22","close":32.09},{"date":"2018-05-23","close":32.1},{"date":"2018-05-24","close":33.73},{"date":"2018-05-25","close":36.38},{"date":"2018-05-29","close":36.71},{"date":"2018-05-30","close":33.33},{"date":"2018-05-31","close":34.16},{"date":"2018-06-01","close":33.66},{"date":"2018-06-04","close":34.55},{"date":"2018-06-05","close":34.84},{"date":"2018-06-06","close":34.33},{"date":"2018-06-07","close":32.69},{"date":"2018-06-08","close":32.88},{"date":"2018-06-11","close":32.5},{"date":"2018-06-12","close":33.23},{"date":"2018-06-13","close":33.62},{"date":"2018-06-14","close":33.79},{"date":"2018-06-15","close":36.0},{"date":"2018-06-18","close":34.82},{"date":"2018-06-19","close":35.1},{"date":"2018-06-20","close":34.64},{"date":"2018-06-21","close":36.64},{"date":"2018-06-22","close":34.29},{"date":"2018-06-25","close":36.55},{"date":"2018-06-26","close":35.05},{"date":"2018-06-27","close":33.66},{"date":"2018-06-28","close":33.75},{"date":"2018-06-29","close":33.11},{"date":"2018-07-02","close":34.73},{"date":"2018-07-03","close":33.85},{"date":"2018-07-05","close":34.11},{"date":"2018-07-06","close":33.47},{"date":"2018-07-09","close":31.98},{"date":"2018-07-10","close":31.31},{"date":"2018-07-11","close":33.3},{"date":"2018-07-12","close":33.14},{"date":"2018-07-13","close":32.62},{"date":"2018-07-16","close":33.8},{"date":"2018-07-17","close":34.17},{"date":"2018-07-18","close":34.12},{"date":"2018-07-19","close":34.15},{"date":"2018-07-20","close":34.5},{"date":"2018-07-23","close":34.89},{"date":"2018-07-24","close":33.6},{"date":"2018-07-25","close":32.69},{"date":"2018-07-26","close":31.72},{"date":"2018-07-27","close":32.14},{"date":"2018-07-30","close":31.33},{"date":"2018-07-31","close":31.6},{"date":"2018-08-01","close":32.88},{"date":"2018-08-02","close":33.43},{"date":"2018-08-03","close":33.91},{"date":"2018-08-06","close":33.52},{"date":"2018-08-07","close":32.82},{"date":"2018-08-08","close":33.57},{"date":"2018-08-09","close":34.5},{"date":"2018-08-10","close":33.94},{"date":"2018-08-13","close":35.19},{"date":"2018-08-14","close":34.933},{"date":"2018-08-15","close":38.63},{"date":"2018-08-16","close":37.8},{"date":"2018-08-17","close":37.52},{"date":"2018-08-20","close":36.75},{"date":"2018-08-21","close":36.16},{"date":"2018-08-22","close":34.9},{"date":"2018-08-23","close":35.43},{"date":"2018-08-24","close":34.6},{"date":"2018-08-27","close":33.86},{"date":"2018-08-28","close":34.33},{"date":"2018-08-29","close":33.72},{"date":"2018-08-30","close":34.02},{"date":"2018-08-31","close":34.84},{"date":"2018-09-04","close":35.07},{"date":"2018-09-05","close":35.18},{"date":"2018-09-06","close":37.17},{"date":"2018-09-07","close":37.19},{"date":"2018-09-10","close":37.25},{"date":"2018-09-11","close":36.19},{"date":"2018-09-12","close":35.62},{"date":"2018-09-13","close":35.62},{"date":"2018-09-14","close":35.06},{"date":"2018-09-17","close":34.89},{"date":"2018-09-18","close":34.19},{"date":"2018-09-19","close":33.84},{"date":"2018-09-20","close":33.89},{"date":"2018-09-21","close":33.23},{"date":"2018-09-24","close":31.74},{"date":"2018-09-25","close":31.15},{"date":"2018-09-26","close":32.04},{"date":"2018-09-27","close":31.98},{"date":"2018-09-28","close":32.26},{"date":"2018-10-01","close":30.86},{"date":"2018-10-02","close":30.75},{"date":"2018-10-03","close":30.0},{"date":"2018-10-04","close":30.43},{"date":"2018-10-05","close":30.5},{"date":"2018-10-08","close":30.53},{"date":"2018-10-09","close":29.65},{"date":"2018-10-10","close":32.77},{"date":"2018-10-11","close":35.9},{"date":"2018-10-12","close":35.59},{"date":"2018-10-15","close":36.47},{"date":"2018-10-16","close":35.51},{"date":"2018-10-17","close":36.3},{"date":"2018-10-18","close":36.8},{"date":"2018-10-19","close":37.78},{"date":"2018-10-22","close":39.04},{"date":"2018-10-23","close":42.19},{"date":"2018-10-24","close":47.07},{"date":"2018-10-25","close":45.45},{"date":"2018-10-26","close":46.52},{"date":"2018-10-29","close":49.13},{"date":"2018-10-30","close":45.75},{"date":"2018-10-31","close":44.87},{"date":"2018-11-01","close":43.8},{"date":"2018-11-02","close":43.92},{"date":"2018-11-05","close":41.75},{"date":"2018-11-06","close":41.33},{"date":"2018-11-07","close":39.37},{"date":"2018-11-08","close":41.91},{"date":"2018-11-09","close":42.08},{"date":"2018-11-12","close":44.78},{"date":"2018-11-13","close":47.99},{"date":"2018-11-14","close":48.16},{"date":"2018-11-15","close":45.82},{"date":"2018-11-16","close":44.17},{"date":"2018-11-19","close":44.35},{"date":"2018-11-20","close":48.75},{"date":"2018-11-21","close":46.44},{"date":"2018-11-23","close":50.98},{"date":"2018-11-26","close":48.43},{"date":"2018-11-27","close":48.92},{"date":"2018-11-28","close":46.41},{"date":"2018-11-29","close":45.5},{"date":"2018-11-30","close":45.93},{"date":"2018-12-03","close":42.78},{"date":"2018-12-04","close":46.46},{"date":"2018-12-06","close":48.91},{"date":"2018-12-07","close":49.89},{"date":"2018-12-10","close":52.33},{"date":"2018-12-11","close":52.27},{"date":"2018-12-12","close":51.69},{"date":"2018-12-13","close":51.12},{"date":"2018-12-14","close":54.74},{"date":"2018-12-17","close":57.84},{"date":"2018-12-18","close":61.9},{"date":"2018-12-19","close":64.19},{"date":"2018-12-20","close":69.61},{"date":"2018-12-21","close":71.76},{"date":"2018-12-24","close":80.39},{"date":"2018-12-26","close":65.34},{"date":"2018-12-27","close":63.85},{"date":"2018-12-28","close":65.57},{"date":"2018-12-31","close":64.99},{"date":"2019-01-02","close":60.62},{"date":"2019-01-03","close":62.66},{"date":"2019-01-04","close":55.98},{"date":"2019-01-07","close":53.77},{"date":"2019-01-08","close":52.41},{"date":"2019-01-09","close":49.94},{"date":"2019-01-10","close":49.47},{"date":"2019-01-11","close":50.47},{"date":"2019-01-14","close":50.81},{"date":"2019-01-15","close":50.3},{"date":"2019-01-16","close":50.51},{"date":"2019-01-17","close":49.1},{"date":"2019-01-18","close":46.17},{"date":"2019-01-22","close":49.24},{"date":"2019-01-23","close":50.8},{"date":"2019-01-24","close":49.89},{"date":"2019-01-25","close":48.06},{"date":"2019-01-28","close":49.56},{"date":"2019-01-29","close":49.06},{"date":"2019-01-30","close":47.06},{"date":"2019-01-31","close":46.19},{"date":"2019-02-01","close":43.7},{"date":"2019-02-04","close":43.44},{"date":"2019-02-05","close":43.27},{"date":"2019-02-06","close":44.2},{"date":"2019-02-07","close":47.14},{"date":"2019-02-08","close":47.81},{"date":"2019-02-11","close":47.15},{"date":"2019-02-12","close":45.41},{"date":"2019-02-13","close":43.68},{"date":"2019-02-14","close":43.22},{"date":"2019-02-15","close":41.19},{"date":"2019-02-19","close":40.74},{"date":"2019-02-20","close":40.3},{"date":"2019-02-21","close":42.19},{"date":"2019-02-22","close":41.84},{"date":"2019-02-25","close":41.63},{"date":"2019-02-26","close":42.04},{"date":"2019-02-27","close":41.58},{"date":"2019-02-28","close":42.85},{"date":"2019-03-01","close":40.51},{"date":"2019-03-04","close":40.28},{"date":"2019-03-05","close":40.68},{"date":"2019-03-06","close":42.21},{"date":"2019-03-07","close":43.05},{"date":"2019-03-08","close":45.5},{"date":"2019-03-11","close":43.36},{"date":"2019-03-12","close":42.57},{"date":"2019-03-13","close":41.24},{"date":"2019-03-14","close":41.14},{"date":"2019-03-15","close":41.18},{"date":"2019-03-18","close":39.49},{"date":"2019-03-19","close":39.68},{"date":"2019-03-20","close":38.63},{"date":"2019-03-21","close":37.78},{"date":"2019-03-22","close":40.85},{"date":"2019-03-25","close":40.79},{"date":"2019-03-26","close":39.07},{"date":"2019-03-27","close":39.88},{"date":"2019-03-28","close":39.44},{"date":"2019-03-29","close":39.66},{"date":"2019-04-01","close":38.04},{"date":"2019-04-02","close":38.87},{"date":"2019-04-03","close":40.04},{"date":"2019-04-04","close":39.07},{"date":"2019-04-05","close":37.04},{"date":"2019-04-08","close":36.53},{"date":"2019-04-09","close":37.87},{"date":"2019-04-10","close":37.36},{"date":"2019-04-11","close":37.38},{"date":"2019-04-12","close":37.09},{"date":"2019-04-15","close":37.8},{"date":"2019-04-16","close":37.08},{"date":"2019-04-17","close":37.2},{"date":"2019-04-18","close":37.79},{"date":"2019-04-22","close":35.49},{"date":"2019-04-23","close":35.51},{"date":"2019-04-24","close":37.43},{"date":"2019-04-25","close":37.83},{"date":"2019-04-26","close":39.18},{"date":"2019-04-29","close":39.37},{"date":"2019-04-30","close":39.42},{"date":"2019-05-01","close":41.86},{"date":"2019-05-02","close":44.12},{"date":"2019-05-03","close":43.03},{"date":"2019-05-06","close":43.04},{"date":"2019-05-07","close":43.88},{"date":"2019-05-08","close":43.96},{"date":"2019-05-09","close":43.85},{"date":"2019-05-10","close":43.37},{"date":"2019-05-13","close":45.38},{"date":"2019-05-14","close":43.89},{"date":"2019-05-15","close":43.24},{"date":"2019-05-16","close":42.55},{"date":"2019-05-17","close":43.91},{"date":"2019-05-20","close":43.79},{"date":"2019-05-21","close":42.36},{"date":"2019-05-22","close":44.38},{"date":"2019-05-23","close":48.6},{"date":"2019-05-24","close":48.41},{"date":"2019-05-28","close":50.02},{"date":"2019-05-29","close":50.92},{"date":"2019-05-30","close":52.79},{"date":"2019-05-31","close":55.47},{"date":"2019-06-03","close":53.29},{"date":"2019-06-04","close":50.58},{"date":"2019-06-05","close":52.29},{"date":"2019-06-06","close":49.55},{"date":"2019-06-07","close":48.87},{"date":"2019-06-10","close":48.41},{"date":"2019-06-11","close":48.19},{"date":"2019-06-12","close":50.25},{"date":"2019-06-13","close":48.4},{"date":"2019-06-14","close":49.51},{"date":"2019-06-17","close":48.25},{"date":"2019-06-18","close":46.17},{"date":"2019-06-19","close":46.57},{"date":"2019-06-20","close":43.49},{"date":"2019-06-21","close":42.38},{"date":"2019-06-24","close":43.6},{"date":"2019-06-25","close":44.42},{"date":"2019-06-26","close":42.37},{"date":"2019-06-27","close":43.41},{"date":"2019-06-28","close":41.95},{"date":"2019-07-01","close":41.71},{"date":"2019-07-02","close":43.89},{"date":"2019-07-03","close":43.12},{"date":"2019-07-05","close":42.98},{"date":"2019-07-08","close":42.93},{"date":"2019-07-09","close":42.79},{"date":"2019-07-10","close":41.01},{"date":"2019-07-11","close":40.91},{"date":"2019-07-12","close":40.4},{"date":"2019-07-15","close":41.49},{"date":"2019-07-16","close":42.85},{"date":"2019-07-17","close":44.34},{"date":"2019-07-18","close":44.36},{"date":"2019-07-19","close":43.67},{"date":"2019-07-22","close":43.04},{"date":"2019-07-23","close":42.78},{"date":"2019-07-24","close":42.24},{"date":"2019-07-25","close":43.7},{"date":"2019-07-26","close":44.4},{"date":"2019-07-29","close":45.02},{"date":"2019-07-30","close":43.34},{"date":"2019-07-31","close":44.01},{"date":"2019-08-01","close":47.04},{"date":"2019-08-02","close":48.82},{"date":"2019-08-05","close":53.34},{"date":"2019-08-06","close":53.45},{"date":"2019-08-07","close":54.69},{"date":"2019-08-08","close":49.86},{"date":"2019-08-09","close":51.76},{"date":"2019-08-12","close":53.5},{"date":"2019-08-13","close":51.95},{"date":"2019-08-14","close":58.33},{"date":"2019-08-15","close":59.3},{"date":"2019-08-16","close":56.84},{"date":"2019-08-19","close":53.06},{"date":"2019-08-20","close":54.57},{"date":"2019-08-21","close":53.41},{"date":"2019-08-22","close":54.2},{"date":"2019-08-23","close":59.72},{"date":"2019-08-26","close":58.85},{"date":"2019-08-27","close":60.02},{"date":"2019-08-28","close":57.43},{"date":"2019-08-29","close":55.01},{"date":"2019-08-30","close":54.93},{"date":"2019-09-03","close":55.7},{"date":"2019-09-04","close":53.35},{"date":"2019-09-05","close":51.32},{"date":"2019-09-06","close":50.62},{"date":"2019-09-09","close":47.63},{"date":"2019-09-10","close":45.82},{"date":"2019-09-11","close":45.75},{"date":"2019-09-12","close":46.63},{"date":"2019-09-13","close":45.55},{"date":"2019-09-16","close":40.99},{"date":"2019-09-17","close":42.77},{"date":"2019-09-18","close":43.35},{"date":"2019-09-19","close":43.82},{"date":"2019-09-20","close":43.72},{"date":"2019-09-23","close":43.53},{"date":"2019-09-24","close":45.46},{"date":"2019-09-25","close":45.2},{"date":"2019-09-26","close":47.02},{"date":"2019-09-27","close":47.17},{"date":"2019-09-30","close":48.15},{"date":"2019-10-01","close":51.44},{"date":"2019-10-02","close":55.37},{"date":"2019-10-03","close":53.39},{"date":"2019-10-04","close":52.48},{"date":"2019-10-07","close":53.94},{"date":"2019-10-08","close":56.86},{"date":"2019-10-09","close":55.05},{"date":"2019-10-10","close":53.02},{"date":"2019-10-11","close":50.78},{"date":"2019-10-14","close":50.97},{"date":"2019-10-15","close":50.4},{"date":"2019-10-16","close":52.44},{"date":"2019-10-17","close":52.39},{"date":"2019-10-18","close":53.24},{"date":"2019-10-21","close":50.39},{"date":"2019-10-22","close":48.32},{"date":"2019-10-23","close":47.22},{"date":"2019-10-24","close":47.82},{"date":"2019-10-25","close":46.7},{"date":"2019-10-28","close":47.55},{"date":"2019-10-29","close":46.9},{"date":"2019-10-30","close":49.81},{"date":"2019-10-31","close":50.6},{"date":"2019-11-01","close":46.87},{"date":"2019-11-04","close":42.42},{"date":"2019-11-05","close":42.07},{"date":"2019-11-06","close":44.82},{"date":"2019-11-07","close":42.82},{"date":"2019-11-08","close":43.39},{"date":"2019-11-11","close":44.15},{"date":"2019-11-12","close":44.75},{"date":"2019-11-13","close":45.41},{"date":"2019-11-14","close":45.8},{"date":"2019-11-15","close":44.73},{"date":"2019-11-18","close":46.52},{"date":"2019-11-19","close":48.44},{"date":"2019-11-20","close":46.98},{"date":"2019-11-21","close":44.73},{"date":"2019-11-22","close":45.28},{"date":"2019-11-25","close":45.0},{"date":"2019-11-26","close":46.43},{"date":"2019-11-27","close":45.99},{"date":"2019-11-29","close":47.3},{"date":"2019-12-02","close":47.43},{"date":"2019-12-03","close":49.49},{"date":"2019-12-04","close":47.24},{"date":"2019-12-05","close":47.96},{"date":"2019-12-06","close":45.08},{"date":"2019-12-09","close":45.39},{"date":"2019-12-10","close":45.14},{"date":"2019-12-11","close":45.25},{"date":"2019-12-12","close":42.64},{"date":"2019-12-13","close":43.68},{"date":"2019-12-16","close":41.83},{"date":"2019-12-17","close":41.9},{"date":"2019-12-18","close":41.46},{"date":"2019-12-19","close":41.46},{"date":"2019-12-20","close":40.39},{"date":"2019-12-23","close":38.97},{"date":"2019-12-24","close":39.08},{"date":"2019-12-26","close":39.09},{"date":"2019-12-27","close":39.62},{"date":"2019-12-30","close":40.07},{"date":"2019-12-31","close":39.3},{"date":"2020-01-02","close":38.24},{"date":"2020-01-03","close":38.66},{"date":"2020-01-06","close":37.74},{"date":"2020-01-07","close":37.98},{"date":"2020-01-08","close":39.87},{"date":"2020-01-09","close":39.03},{"date":"2020-01-10","close":39.79},{"date":"2020-01-13","close":39.69},{"date":"2020-01-14","close":39.66},{"date":"2020-01-15","close":40.48},{"date":"2020-01-16","close":40.33},{"date":"2020-01-17","close":41.18},{"date":"2020-01-21","close":43.42},{"date":"2020-01-22","close":44.68},{"date":"2020-01-23","close":45.18},{"date":"2020-01-24","close":46.78},{"date":"2020-01-27","close":50.7},{"date":"2020-01-28","close":49.92},{"date":"2020-01-29","close":51.64},{"date":"2020-01-30","close":50.36},{"date":"2020-01-31","close":55.02},{"date":"2020-02-03","close":57.17},{"date":"2020-02-04","close":56.57},{"date":"2020-02-05","close":50.19},{"date":"2020-02-06","close":51.69},{"date":"2020-02-07","close":52.91},{"date":"2020-02-10","close":53.68},{"date":"2020-02-11","close":51.81},{"date":"2020-02-12","close":49.7},{"date":"2020-02-13","close":50.29},{"date":"2020-02-14","close":51.2},{"date":"2020-02-18","close":52.3},{"date":"2020-02-19","close":50.24},{"date":"2020-02-20","close":50.39},{"date":"2020-02-21","close":52.29},{"date":"2020-02-24","close":59.77},{"date":"2020-02-25","close":67.59},{"date":"2020-02-26","close":73.7},{"date":"2020-02-27","close":85.76},{"date":"2020-02-28","close":82.85},{"date":"2020-03-02","close":75.62},{"date":"2020-03-03","close":82.55},{"date":"2020-03-04","close":77.13},{"date":"2020-03-05","close":85.47},{"date":"2020-03-06","close":99.83},{"date":"2020-03-09","close":160.2},{"date":"2020-03-10","close":137.36},{"date":"2020-03-11","close":159.15},{"date":"2020-03-12","close":219.75},{"date":"2020-03-13","close":166.15},{"date":"2020-03-16","close":226.0},{"date":"2020-03-17","close":227.78},{"date":"2020-03-18","close":323.98},{"date":"2020-03-19","close":257.0},{"date":"2020-03-20","close":238.45},{"date":"2020-03-23","close":287.69},{"date":"2020-03-24","close":150.54},{"date":"2020-03-25","close":131.94},{"date":"2020-03-26","close":106.01},{"date":"2020-03-27","close":126.69},{"date":"2020-03-30","close":121.96},{"date":"2020-03-31","close":116.4},{"date":"2020-04-01","close":129.0},{"date":"2020-04-02","close":105.6},{"date":"2020-04-03","close":107.78},{"date":"2020-04-06","close":96.27},{"date":"2020-04-07","close":92.0},{"date":"2020-04-08","close":79.57},{"date":"2020-04-09","close":81.26},{"date":"2020-04-13","close":81.83},{"date":"2020-04-14","close":82.58},{"date":"2020-04-15","close":90.0},{"date":"2020-04-16","close":97.95},{"date":"2020-04-17","close":77.55},{"date":"2020-04-20","close":81.8},{"date":"2020-04-21","close":85.0},{"date":"2020-04-22","close":78.75},{"date":"2020-04-23","close":73.8},{"date":"2020-04-24","close":73.68},{"date":"2020-04-27","close":70.63},{"date":"2020-04-28","close":67.36},{"date":"2020-04-29","close":56.55},{"date":"2020-04-30","close":59.56},{"date":"2020-05-01","close":66.4},{"date":"2020-05-04","close":61.4},{"date":"2020-05-05","close":61.52},{"date":"2020-05-06","close":64.49},{"date":"2020-05-07","close":61.22},{"date":"2020-05-08","close":55.61},{"date":"2020-05-11","close":57.73},{"date":"2020-05-12","close":59.77},{"date":"2020-05-13","close":65.2},{"date":"2020-05-14","close":63.72},{"date":"2020-05-15","close":63.97},{"date":"2020-05-18","close":53.62},{"date":"2020-05-19","close":56.65},{"date":"2020-05-20","close":52.26},{"date":"2020-05-21","close":53.78},{"date":"2020-05-22","close":54.33},{"date":"2020-05-26","close":51.09},{"date":"2020-05-27","close":49.99},{"date":"2020-05-28","close":52.93},{"date":"2020-05-29","close":53.18},{"date":"2020-06-01","close":51.4},{"date":"2020-06-02","close":48.5},{"date":"2020-06-03","close":45.66},{"date":"2020-06-04","close":45.67},{"date":"2020-06-05","close":38.82},{"date":"2020-06-08","close":35.3},{"date":"2020-06-09","close":38.0},{"date":"2020-06-10","close":41.72},{"date":"2020-06-11","close":49.54},{"date":"2020-06-12","close":46.98},{"date":"2020-06-15","close":46.7},{"date":"2020-06-16","close":44.08},{"date":"2020-06-17","close":47.1},{"date":"2020-06-18","close":45.87},{"date":"2020-06-19","close":47.32},{"date":"2020-06-22","close":46.79},{"date":"2020-06-23","close":46.79},{"date":"2020-06-24","close":51.99},{"date":"2020-06-25","close":49.97},{"date":"2020-06-26","close":53.41},{"date":"2020-06-29","close":51.83},{"date":"2020-06-30","close":49.5},{"date":"2020-07-01","close":51.87},{"date":"2020-07-02","close":50.79},{"date":"2020-07-06","close":50.39},{"date":"2020-07-07","close":53.65},{"date":"2020-07-08","close":53.84},{"date":"2020-07-09","close":59.06},{"date":"2020-07-10","close":55.23},{"date":"2020-07-13","close":55.78},{"date":"2020-07-14","close":51.83},{"date":"2020-07-15","close":49.72},{"date":"2020-07-16","close":50.15},{"date":"2020-07-17","close":51.53},{"date":"2020-07-20","close":53.39},{"date":"2020-07-21","close":46.68},{"date":"2020-07-22","close":47.97},{"date":"2020-07-23","close":48.08},{"date":"2020-07-24","close":48.63},{"date":"2020-07-27","close":48.5},{"date":"2020-07-28","close":50.21},{"date":"2020-07-29","close":48.04},{"date":"2020-07-30","close":51.75},{"date":"2020-07-31","close":52.49},{"date":"2020-08-03","close":51.97},{"date":"2020-08-04","close":49.46},{"date":"2020-08-05","close":48.41},{"date":"2020-08-06","close":49.15},{"date":"2020-08-07","close":49.04},{"date":"2020-08-10","close":46.0},{"date":"2020-08-11","close":46.38},{"date":"2020-08-12","close":45.38},{"date":"2020-08-13","close":47.08},{"date":"2020-08-14","close":46.15},{"date":"2020-08-17","close":46.69},{"date":"2020-08-18","close":47.91},{"date":"2020-08-19","close":48.99},{"date":"2020-08-20","close":51.18},{"date":"2020-08-21","close":51.89},{"date":"2020-08-24","close":48.92},{"date":"2020-08-25","close":50.27},{"date":"2020-08-26","close":52.65},{"date":"2020-08-27","close":52.245},{"date":"2020-08-28","close":50.31},{"date":"2020-08-31","close":52.66},{"date":"2020-09-01","close":53.36},{"date":"2020-09-02","close":53.82},{"date":"2020-09-03","close":54.62},{"date":"2020-09-04","close":54.91},{"date":"2020-09-08","close":59.02},{"date":"2020-09-09","close":58.26},{"date":"2020-09-10","close":62.69},{"date":"2020-09-11","close":62.1},{"date":"2020-09-14","close":61.27},{"date":"2020-09-15","close":62.19},{"date":"2020-09-16","close":57.19},{"date":"2020-09-17","close":56.95},{"date":"2020-09-18","close":58.42},{"date":"2020-09-21","close":62.12},{"date":"2020-09-22","close":63.4},{"date":"2020-09-23","close":69.13},{"date":"2020-09-24","close":69.12},{"date":"2020-09-25","close":69.25},{"date":"2020-09-28","close":65.93},{"date":"2020-09-29","close":69.5},{"date":"2020-09-30","close":69.81},{"date":"2020-10-01","close":74.47},{"date":"2020-10-02","close":72.84},{"date":"2020-10-05","close":68.61},{"date":"2020-10-06","close":70.59},{"date":"2020-10-07","close":68.62},{"date":"2020-10-08","close":63.36},{"date":"2020-10-09","close":65.5},{"date":"2020-10-12","close":65.0601},{"date":"2020-10-13","close":67.02},{"date":"2020-10-14","close":66.58},{"date":"2020-10-15","close":65.02},{"date":"2020-10-16","close":67.89},{"date":"2020-10-19","close":70.77},{"date":"2020-10-20","close":69.04},{"date":"2020-10-21","close":71.73},{"date":"2020-10-22","close":65.79},{"date":"2020-10-23","close":66.45},{"date":"2020-10-26","close":71.2},{"date":"2020-10-27","close":73.05},{"date":"2020-10-28","close":79.29},{"date":"2020-10-29","close":74.18},{"date":"2020-10-30","close":73.56},{"date":"2020-11-02","close":68.38},{"date":"2020-11-03","close":69.2},{"date":"2020-11-04","close":68.85},{"date":"2020-11-05","close":68.99},{"date":"2020-11-06","close":72.02},{"date":"2020-11-09","close":51.32},{"date":"2020-11-10","close":48.18},{"date":"2020-11-11","close":48.88},{"date":"2020-11-12","close":52.32},{"date":"2020-11-13","close":48.24},{"date":"2020-11-16","close":41.87},{"date":"2020-11-17","close":41.11},{"date":"2020-11-18","close":43.42},{"date":"2020-11-19","close":42.11},{"date":"2020-11-20","close":42.46},{"date":"2020-11-23","close":36.4},{"date":"2020-11-24","close":32.66},{"date":"2020-11-25","close":34.25},{"date":"2020-11-27","close":35.03},{"date":"2020-11-30","close":38.85},{"date":"2020-12-01","close":38.52},{"date":"2020-12-02","close":36.07},{"date":"2020-12-03","close":35.29},{"date":"2020-12-04","close":31.36},{"date":"2020-12-07","close":32.89},{"date":"2020-12-08","close":31.87},{"date":"2020-12-09","close":31.74},{"date":"2020-12-10","close":29.76},{"date":"2020-12-11","close":30.51},{"date":"2020-12-14","close":32.69},{"date":"2020-12-15","close":31.31},{"date":"2020-12-16","close":31.65},{"date":"2020-12-17","close":32.03},{"date":"2020-12-18","close":33.11},{"date":"2020-12-21","close":34.28},{"date":"2020-12-22","close":35.41},{"date":"2020-12-23","close":33.85},{"date":"2020-12-24","close":34.29},{"date":"2020-12-28","close":34.66},{"date":"2020-12-29","close":35.15},{"date":"2020-12-30","close":33.95},{"date":"2020-12-31","close":34.59},{"date":"2021-01-04","close":34.46},{"date":"2021-01-05","close":31.27},{"date":"2021-01-06","close":29.45},{"date":"2021-01-07","close":28.57},{"date":"2021-01-08","close":28.65},{"date":"2021-01-11","close":27.71},{"date":"2021-01-12","close":25.8},{"date":"2021-01-13","close":26.23},{"date":"2021-01-14","close":24.61},{"date":"2021-01-15","close":26.58},{"date":"2021-01-19","close":25.5},{"date":"2021-01-20","close":25.28},{"date":"2021-01-21","close":27.03},{"date":"2021-01-22","close":27.25},{"date":"2021-01-25","close":27.85},{"date":"2021-01-26","close":29.04},{"date":"2021-01-27","close":29.77},{"date":"2021-01-28","close":29.13},{"date":"2021-01-29","close":30.99},{"date":"2021-02-01","close":30.64},{"date":"2021-02-02","close":29.92},{"date":"2021-02-03","close":27.35},{"date":"2021-02-04","close":26.8},{"date":"2021-02-05","close":26.31},{"date":"2021-02-08","close":24.13},{"date":"2021-02-09","close":24.64},{"date":"2021-02-10","close":23.7},{"date":"2021-02-11","close":24.38},{"date":"2021-02-12","close":23.73},{"date":"2021-02-16","close":22.46},{"date":"2021-02-17","close":21.81},{"date":"2021-02-18","close":22.79},{"date":"2021-02-19","close":22.01},{"date":"2021-02-22","close":20.49},{"date":"2021-02-23","close":19.84},{"date":"2021-02-24","close":18.4},{"date":"2021-02-25","close":19.13},{"date":"2021-02-26","close":20.0},{"date":"2021-03-01","close":19.01},{"date":"2021-03-02","close":19.19},{"date":"2021-03-03","close":18.66},{"date":"2021-03-04","close":17.77},{"date":"2021-03-05","close":16.38},{"date":"2021-03-08","close":16.36},{"date":"2021-03-09","close":17.0},{"date":"2021-03-10","close":16.09},{"date":"2021-03-11","close":16.05},{"date":"2021-03-12","close":15.98},{"date":"2021-03-15","close":16.35},{"date":"2021-03-16","close":17.29},{"date":"2021-03-17","close":16.94},{"date":"2021-03-18","close":18.55},{"date":"2021-03-19","close":18.5},{"date":"2021-03-22","close":18.89},{"date":"2021-03-23","close":19.42},{"date":"2021-03-24","close":18.42},{"date":"2021-03-25","close":18.34},{"date":"2021-03-26","close":17.36},{"date":"2021-03-29","close":17.82},{"date":"2021-03-30","close":18.09},{"date":"2021-03-31","close":18.42},{"date":"2021-04-01","close":17.41},{"date":"2021-04-05","close":18.27},{"date":"2021-04-06","close":18.38},{"date":"2021-04-07","close":18.18},{"date":"2021-04-08","close":18.68},{"date":"2021-04-09","close":18.87},{"date":"2021-04-12","close":19.24},{"date":"2021-04-13","close":19.23},{"date":"2021-04-14","close":18.08},{"date":"2021-04-15","close":18.4},{"date":"2021-04-16","close":18.75},{"date":"2021-04-19","close":18.78},{"date":"2021-04-20","close":19.73},{"date":"2021-04-21","close":19.15},{"date":"2021-04-22","close":19.72},{"date":"2021-04-23","close":19.3},{"date":"2021-04-26","close":19.06},{"date":"2021-04-27","close":18.59},{"date":"2021-04-28","close":17.34},{"date":"2021-04-29","close":16.92},{"date":"2021-04-30","close":17.84},{"date":"2021-05-03","close":16.79},{"date":"2021-05-04","close":16.76},{"date":"2021-05-05","close":15.67},{"date":"2021-05-06","close":15.53},{"date":"2021-05-07","close":14.94},{"date":"2021-05-10","close":14.96},{"date":"2021-05-11","close":15.71},{"date":"2021-05-12","close":15.59},{"date":"2021-05-13","close":15.99},{"date":"2021-05-14","close":14.94},{"date":"2021-05-17","close":14.26},{"date":"2021-05-18","close":14.93},{"date":"2021-05-19","close":15.67},{"date":"2021-05-20","close":15.71},{"date":"2021-05-21","close":15.63},{"date":"2021-05-24","close":15.32},{"date":"2021-05-25","close":15.95},{"date":"2021-05-26","close":15.66},{"date":"2021-05-27","close":15.63},{"date":"2021-05-28","close":15.6},{"date":"2021-06-01","close":14.38},{"date":"2021-06-02","close":13.83},{"date":"2021-06-03","close":13.76},{"date":"2021-06-04","close":13.6},{"date":"2021-06-07","close":13.69},{"date":"2021-06-08","close":13.48},{"date":"2021-06-09","close":13.64},{"date":"2021-06-10","close":13.67},{"date":"2021-06-11","close":13.75},{"date":"2021-06-14","close":13.87},{"date":"2021-06-15","close":13.31},{"date":"2021-06-16","close":13.47},{"date":"2021-06-17","close":14.4},{"date":"2021-06-18","close":15.24},{"date":"2021-06-21","close":13.94},{"date":"2021-06-22","close":13.78},{"date":"2021-06-23","close":13.71},{"date":"2021-06-24","close":13.45},{"date":"2021-06-25","close":13.32},{"date":"2021-06-28","close":14.23},{"date":"2021-06-29","close":14.35},{"date":"2021-06-30","close":13.98},{"date":"2021-07-01","close":13.5},{"date":"2021-07-02","close":13.57},{"date":"2021-07-06","close":14.44},{"date":"2021-07-07","close":14.93},{"date":"2021-07-08","close":15.08},{"date":"2021-07-09","close":14.45},{"date":"2021-07-12","close":14.48},{"date":"2021-07-13","close":14.7},{"date":"2021-07-14","close":15.58},{"date":"2021-07-15","close":16.01},{"date":"2021-07-16","close":16.91},{"date":"2021-07-19","close":18.14},{"date":"2021-07-20","close":17.63},{"date":"2021-07-21","close":16.38},{"date":"2021-07-22","close":16.76},{"date":"2021-07-23","close":16.86},{"date":"2021-07-26","close":16.02},{"date":"2021-07-27","close":16.37},{"date":"2021-07-28","close":16.03},{"date":"2021-07-29","close":15.74},{"date":"2021-07-30","close":16.26},{"date":"2021-08-02","close":16.47},{"date":"2021-08-03","close":15.88},{"date":"2021-08-04","close":16.81},{"date":"2021-08-05","close":16.34},{"date":"2021-08-06","close":16.04},{"date":"2021-08-09","close":16.53},{"date":"2021-08-10","close":15.94},{"date":"2021-08-11","close":15.71},{"date":"2021-08-12","close":15.73},{"date":"2021-08-13","close":16.13},{"date":"2021-08-16","close":16.73},{"date":"2021-08-17","close":17.03},{"date":"2021-08-18","close":17.74},{"date":"2021-08-19","close":18.7},{"date":"2021-08-20","close":18.58},{"date":"2021-08-23","close":17.19},{"date":"2021-08-24","close":16.6},{"date":"2021-08-25","close":16.37},{"date":"2021-08-26","close":16.86},{"date":"2021-08-27","close":15.97},{"date":"2021-08-30","close":16.31},{"date":"2021-08-31","close":16.53},{"date":"2021-09-01","close":17.05},{"date":"2021-09-02","close":16.17},{"date":"2021-09-03","close":16.35},{"date":"2021-09-07","close":16.53},{"date":"2021-09-08","close":16.99},{"date":"2021-09-09","close":16.92},{"date":"2021-09-10","close":16.92},{"date":"2021-09-13","close":15.92},{"date":"2021-09-14","close":16.41},{"date":"2021-09-15","close":15.16},{"date":"2021-09-16","close":15.49},{"date":"2021-09-17","close":15.74},{"date":"2021-09-20","close":16.71},{"date":"2021-09-21","close":16.61},{"date":"2021-09-22","close":15.57},{"date":"2021-09-23","close":14.5},{"date":"2021-09-24","close":14.26},{"date":"2021-09-27","close":13.28},{"date":"2021-09-28","close":13.17},{"date":"2021-09-29","close":13.16},{"date":"2021-09-30","close":13.57},{"date":"2021-10-01","close":12.67},{"date":"2021-10-04","close":12.25},{"date":"2021-10-05","close":12.12},{"date":"2021-10-06","close":12.36},{"date":"2021-10-07","close":12.18},{"date":"2021-10-08","close":11.42},{"date":"2021-10-11","close":11.51},{"date":"2021-10-12","close":11.48},{"date":"2021-10-13","close":11.51},{"date":"2021-10-14","close":11.22},{"date":"2021-10-15","close":11.11},{"date":"2021-10-18","close":11.1},{"date":"2021-10-19","close":10.85},{"date":"2021-10-20","close":10.67},{"date":"2021-10-21","close":11.05},{"date":"2021-10-22","close":10.85},{"date":"2021-10-25","close":10.53},{"date":"2021-10-26","close":10.42},{"date":"2021-10-27","close":11.0},{"date":"2021-10-28","close":10.86},{"date":"2021-10-29","close":10.98},{"date":"2021-11-01","close":10.61},{"date":"2021-11-02","close":10.82},{"date":"2021-11-03","close":10.99},{"date":"2021-11-04","close":10.97},{"date":"2021-11-05","close":10.67},{"date":"2021-11-08","close":10.48},{"date":"2021-11-09","close":10.39},{"date":"2021-11-10","close":10.94},{"date":"2021-11-11","close":10.85},{"date":"2021-11-12","close":10.91},{"date":"2021-11-15","close":10.72},{"date":"2021-11-16","close":10.7},{"date":"2021-11-17","close":11.03},{"date":"2021-11-18","close":11.15},{"date":"2021-11-19","close":12.03},{"date":"2021-11-22","close":11.59},{"date":"2021-11-23","close":10.89},{"date":"2021-11-24","close":10.67},{"date":"2021-11-26","close":11.54},{"date":"2021-11-29","close":11.39},{"date":"2021-11-30","close":11.98},{"date":"2021-12-01","close":12.18},{"date":"2021-12-02","close":11.47},{"date":"2021-12-03","close":11.66},{"date":"2021-12-06","close":11.31},{"date":"2021-12-07","close":10.77},{"date":"2021-12-08","close":10.78},{"date":"2021-12-09","close":10.95},{"date":"2021-12-10","close":10.78},{"date":"2021-12-13","close":11.37},{"date":"2021-12-14","close":11.46},{"date":"2021-12-15","close":11.57},{"date":"2021-12-16","close":11.43},{"date":"2021-12-17","close":11.88},{"date":"2021-12-20","close":12.2},{"date":"2021-12-21","close":11.5},{"date":"2021-12-22","close":11.37},{"date":"2021-12-23","close":11.33},{"date":"2021-12-27","close":10.84},{"date":"2021-12-28","close":10.85},{"date":"2021-12-29","close":10.98},{"date":"2021-12-30","close":11.14},{"date":"2021-12-31","close":11.07},{"date":"2022-01-03","close":10.37},{"date":"2022-01-04","close":9.6601},{"date":"2022-01-05","close":9.67},{"date":"2022-01-06","close":9.24},{"date":"2022-01-07","close":8.98},{"date":"2022-01-10","close":9.03},{"date":"2022-01-11","close":8.43},{"date":"2022-01-12","close":8.38},{"date":"2022-01-13","close":8.49},{"date":"2022-01-14","close":8.06},{"date":"2022-01-18","close":8.0},{"date":"2022-01-19","close":8.12},{"date":"2022-01-20","close":8.27},{"date":"2022-01-21","close":8.6},{"date":"2022-01-24","close":8.5},{"date":"2022-01-25","close":7.82},{"date":"2022-01-26","close":7.85},{"date":"2022-01-27","close":7.67},{"date":"2022-01-28","close":7.74},{"date":"2022-01-31","close":7.68},{"date":"2022-02-01","close":7.14},{"date":"2022-02-02","close":7.1},{"date":"2022-02-03","close":7.22},{"date":"2022-02-04","close":6.99},{"date":"2022-02-07","close":6.82},{"date":"2022-02-08","close":7.11},{"date":"2022-02-09","close":6.99},{"date":"2022-02-10","close":7.07},{"date":"2022-02-11","close":6.67},{"date":"2022-02-14","close":6.98},{"date":"2022-02-15","close":7.12},{"date":"2022-02-16","close":7.01},{"date":"2022-02-17","close":7.04},{"date":"2022-02-18","close":7.12},{"date":"2022-02-22","close":7.35},{"date":"2022-02-23","close":7.2},{"date":"2022-02-24","close":7.31},{"date":"2022-02-25","close":6.92},{"date":"2022-02-28","close":6.56},{"date":"2022-03-01","close":6.45},{"date":"2022-03-02","close":6.14},{"date":"2022-03-03","close":6.11},{"date":"2022-03-04","close":5.75},{"date":"2022-03-07","close":5.59},{"date":"2022-03-08","close":5.4},{"date":"2022-03-09","close":5.74},{"date":"2022-03-10","close":5.39},{"date":"2022-03-11","close":5.47},{"date":"2022-03-14","close":5.81},{"date":"2022-03-15","close":6.24},{"date":"2022-03-16","close":6.28},{"date":"2022-03-17","close":5.84},{"date":"2022-03-18","close":5.87},{"date":"2022-03-21","close":5.39},{"date":"2022-03-22","close":5.47},{"date":"2022-03-23","close":5.27},{"date":"2022-03-24","close":5.26},{"date":"2022-03-25","close":5.02},{"date":"2022-03-28","close":5.28},{"date":"2022-03-29","close":5.3},{"date":"2022-03-30","close":5.17},{"date":"2022-03-31","close":5.32},{"date":"2022-04-01","close":5.24},{"date":"2022-04-04","close":5.23},{"date":"2022-04-05","close":5.37},{"date":"2022-04-06","close":5.32},{"date":"2022-04-07","close":5.18},{"date":"2022-04-08","close":4.89},{"date":"2022-04-11","close":5.18},{"date":"2022-04-12","close":5.02},{"date":"2022-04-13","close":4.86},{"date":"2022-04-14","close":4.84},{"date":"2022-04-18","close":4.7},{"date":"2022-04-19","close":4.78},{"date":"2022-04-20","close":4.73},{"date":"2022-04-21","close":5.04},{"date":"2022-04-22","close":5.27},{"date":"2022-04-25","close":5.62},{"date":"2022-04-26","close":5.62},{"date":"2022-04-27","close":5.46},{"date":"2022-04-28","close":5.11},{"date":"2022-04-29","close":5.38},{"date":"2022-05-02","close":5.21},{"date":"2022-05-03","close":4.92},{"date":"2022-05-04","close":4.51},{"date":"2022-05-05","close":4.63},{"date":"2022-05-06","close":4.38},{"date":"2022-05-09","close":5.09},{"date":"2022-05-10","close":5.01},{"date":"2022-05-11","close":4.86},{"date":"2022-05-12","close":4.82},{"date":"2022-05-13","close":4.49},{"date":"2022-05-16","close":4.26},{"date":"2022-05-17","close":4.16},{"date":"2022-05-18","close":4.37},{"date":"2022-05-19","close":4.4},{"date":"2022-05-20","close":4.36},{"date":"2022-05-23","close":4.14},{"date":"2022-05-24","close":4.1},{"date":"2022-05-25","close":3.94},{"date":"2022-05-26","close":3.86},{"date":"2022-05-27","close":3.7099},{"date":"2022-05-31","close":33.5801},{"date":"2022-06-01","close":32.3796},{"date":"2022-06-02","close":32.5636},{"date":"2022-06-03","close":31.7311},{"date":"2022-06-06","close":31.7925},{"date":"2022-06-07","close":29.8471},{"date":"2022-06-08","close":29.777},{"date":"2022-06-09","close":31.1177},{"date":"2022-06-10","close":32.1518},{"date":"2022-06-13","close":35.508},{"date":"2022-06-14","close":35.3591},{"date":"2022-06-15","close":36.9715},{"date":"2022-06-16","close":41.0375},{"date":"2022-06-17","close":45.6644},{"date":"2022-06-21","close":40.8535},{"date":"2022-06-22","close":44.3062},{"date":"2022-06-23","close":47.5135},{"date":"2022-06-24","close":46.1639},{"date":"2022-06-27","close":43.5525},{"date":"2022-06-28","close":41.169},{"date":"2022-06-29","close":44.017},{"date":"2022-06-30","close":45.8572},{"date":"2022-07-01","close":44.5515},{"date":"2022-07-05","close":48.0831},{"date":"2022-07-06","close":49.7042},{"date":"2022-07-07","close":46.2516},{"date":"2022-07-08","close":46.2165},{"date":"2022-07-11","close":47.0578},{"date":"2022-07-12","close":48.9418},{"date":"2022-07-13","close":49.1784},{"date":"2022-07-14","close":50.9574},{"date":"2022-07-15","close":49.1083},{"date":"2022-07-18","close":47.0928},{"date":"2022-07-19","close":44.2448},{"date":"2022-07-20","close":43.3159},{"date":"2022-07-21","close":44.8495},{"date":"2022-07-22","close":45.6206},{"date":"2022-07-25","close":42.2206},{"date":"2022-07-26","close":42.9829},{"date":"2022-07-27","close":41.1427},{"date":"2022-07-28","close":40.7396},{"date":"2022-07-29","close":37.1117},{"date":"2022-08-01","close":38.6627},{"date":"2022-08-02","close":38.838},{"date":"2022-08-03","close":41.0463},{"date":"2022-08-04","close":44.1309},{"date":"2022-08-05","close":42.4046},{"date":"2022-08-08","close":41.9927},{"date":"2022-08-09","close":40.4855},{"date":"2022-08-10","close":39.9334},{"date":"2022-08-11","close":37.173},{"date":"2022-08-12","close":36.6034},{"date":"2022-08-15","close":38.0669},{"date":"2022-08-16","close":38.2246},{"date":"2022-08-17","close":37.6375},{"date":"2022-08-18","close":35.6044},{"date":"2022-08-19","close":35.6132},{"date":"2022-08-22","close":35.7709},{"date":"2022-08-23","close":33.1683},{"date":"2022-08-24","close":32.3533},{"date":"2022-08-25","close":31.8714},{"date":"2022-08-26","close":32.625},{"date":"2022-08-29","close":31.661},{"date":"2022-08-30","close":33.7817},{"date":"2022-08-31","close":34.4652},{"date":"2022-09-01","close":36.1214},{"date":"2022-09-02","close":34.7544},{"date":"2022-09-06","close":35.4555},{"date":"2022-09-07","close":36.2354},{"date":"2022-09-08","close":36.0075},{"date":"2022-09-09","close":34.2111},{"date":"2022-09-12","close":32.9843},{"date":"2022-09-13","close":34.623},{"date":"2022-09-14","close":32.66},{"date":"2022-09-15","close":34.3864},{"date":"2022-09-16","close":35.8673},{"date":"2022-09-19","close":35.806},{"date":"2022-09-20","close":36.2792},{"date":"2022-09-21","close":37.357},{"date":"2022-09-22","close":37.7076},{"date":"2022-09-23","close":42.6938},{"date":"2022-09-26","close":45.016},{"date":"2022-09-27","close":43.9031},{"date":"2022-09-28","close":40.0123},{"date":"2022-09-29","close":40.1525},{"date":"2022-09-30","close":40.7484},{"date":"2022-10-03","close":36.1828},{"date":"2022-10-04","close":32.993},{"date":"2022-10-05","close":31.6347},{"date":"2022-10-06","close":30.5744},{"date":"2022-10-07","close":31.0038},{"date":"2022-10-10","close":32.3884},{"date":"2022-10-11","close":32.8703},{"date":"2022-10-12","close":32.3708},{"date":"2022-10-13","close":29.7682},{"date":"2022-10-14","close":31.9677},{"date":"2022-10-17","close":31.1353},{"date":"2022-10-18","close":30.5481},{"date":"2022-10-19","close":28.8569},{"date":"2022-10-20","close":28.8043},{"date":"2022-10-21","close":27.1305},{"date":"2022-10-24","close":26.8676},{"date":"2022-10-25","close":26.8238},{"date":"2022-10-26","close":26.1228},{"date":"2022-10-27","close":25.9037},{"date":"2022-10-28","close":25.7635},{"date":"2022-10-31","close":25.3428},{"date":"2022-11-01","close":24.8784},{"date":"2022-11-02","close":26.0439},{"date":"2022-11-03","close":25.1238},{"date":"2022-11-04","close":24.5191},{"date":"2022-11-07","close":23.6779},{"date":"2022-11-08","close":23.6428},{"date":"2022-11-09","close":25.9037},{"date":"2022-11-10","close":24.8083},{"date":"2022-11-11","close":23.2923},{"date":"2022-11-14","close":23.4325},{"date":"2022-11-15","close":22.8541},{"date":"2022-11-16","close":23.8356},{"date":"2022-11-17","close":23.7567},{"date":"2022-11-18","close":24.116},{"date":"2022-11-21","close":24.8171},{"date":"2022-11-22","close":23.266},{"date":"2022-11-23","close":23.8093},{"date":"2022-11-25","close":23.967},{"date":"2022-11-28","close":25.2903},{"date":"2022-11-29","close":24.5454},{"date":"2022-11-30","close":24.2825},{"date":"2022-12-01","close":24.449},{"date":"2022-12-02","close":24.782},{"date":"2022-12-05","close":26.2717},{"date":"2022-12-06","close":27.6037},{"date":"2022-12-07","close":27.7615},{"date":"2022-12-08","close":28.0682},{"date":"2022-12-09","close":29.3739},{"date":"2022-12-12","close":27.9017},{"date":"2022-12-13","close":26.8326},{"date":"2022-12-14","close":27.1656},{"date":"2022-12-15","close":27.5073},{"date":"2022-12-16","close":28.1909},{"date":"2022-12-19","close":28.1821},{"date":"2022-12-20","close":27.3841},{"date":"2022-12-21","close":26.3647},{"date":"2022-12-22","close":27.5423},{"date":"2022-12-23","close":25.855},{"date":"2022-12-27","close":25.2662},{"date":"2022-12-28","close":26.3998},{"date":"2022-12-29","close":25.9253},{"date":"2022-12-30","close":25.6001},{"date":"2023-01-03","close":27.4896},{"date":"2023-01-04","close":27.4193},{"date":"2023-01-05","close":26.3735},{"date":"2023-01-06","close":25.4771},{"date":"2023-01-09","close":25.6265},{"date":"2023-01-10","close":25.2925},{"date":"2023-01-11","close":25.1343},{"date":"2023-01-12","close":24.2116},{"date":"2023-01-13","close":24.15},{"date":"2023-01-17","close":24.0622},{"date":"2023-01-18","close":24.9146},{"date":"2023-01-19","close":24.361},{"date":"2023-01-20","close":23.8249},{"date":"2023-01-23","close":23.8513},{"date":"2023-01-24","close":23.9655},{"date":"2023-01-25","close":24.0182},{"date":"2023-01-26","close":22.4979},{"date":"2023-01-27","close":23.4118},{"date":"2023-01-30","close":24.4752},{"date":"2023-01-31","close":24.1149},{"date":"2023-02-01","close":25.0113},{"date":"2023-02-02","close":26.1713},{"date":"2023-02-03","close":26.3383},{"date":"2023-02-06","close":26.5141},{"date":"2023-02-07","close":24.8971},{"date":"2023-02-08","close":25.3189},{"date":"2023-02-09","close":25.7319},{"date":"2023-02-10","close":23.7546},{"date":"2023-02-13","close":23.9128},{"date":"2023-02-14","close":23.8776},{"date":"2023-02-15","close":24.7389},{"date":"2023-02-16","close":25.231},{"date":"2023-02-17","close":27.0238},{"date":"2023-02-21","close":27.305},{"date":"2023-02-22","close":27.6829},{"date":"2023-02-23","close":26.9535},{"date":"2023-02-24","close":26.9886},{"date":"2023-02-27","close":26.8041},{"date":"2023-02-28","close":27.639},{"date":"2023-03-01","close":26.5053},{"date":"2023-03-02","close":26.0747},{"date":"2023-03-03","close":25.3453},{"date":"2023-03-06","close":25.3716},{"date":"2023-03-07","close":26.2504},{"date":"2023-03-08","close":26.7777},{"date":"2023-03-09","close":27.5247},{"date":"2023-03-10","close":28.3069},{"date":"2023-03-13","close":29.4581},{"date":"2023-03-14","close":28.8957},{"date":"2023-03-15","close":31.9892},{"date":"2023-03-16","close":31.3652},{"date":"2023-03-17","close":32.3495},{"date":"2023-03-20","close":31.04},{"date":"2023-03-21","close":28.8922},{"date":"2023-03-22","close":30.1885},{"date":"2023-03-23","close":30.9876},{"date":"2023-03-24","close":30.8012},{"date":"2023-03-27","close":29.5226},{"date":"2023-03-28","close":28.6347},{"date":"2023-03-29","close":27.7823},{"date":"2023-03-30","close":27.6225},{"date":"2023-03-31","close":27.2673},{"date":"2023-04-03","close":24.7724},{"date":"2023-04-04","close":25.6602},{"date":"2023-04-05","close":24.9499},{"date":"2023-04-06","close":25.6691},{"date":"2023-04-10","close":25.2518},{"date":"2023-04-11","close":24.7901},{"date":"2023-04-12","close":24.7812},{"date":"2023-04-13","close":24.4793},{"date":"2023-04-14","close":24.4349},{"date":"2023-04-17","close":25.0121},{"date":"2023-04-18","close":24.87},{"date":"2023-04-19","close":25.0032},{"date":"2023-04-20","close":25.4738},{"date":"2023-04-21","close":25.7757},{"date":"2023-04-24","close":25.021},{"date":"2023-04-25","close":25.9799},{"date":"2023-04-26","close":26.6547},{"date":"2023-04-27","close":26.486},{"date":"2023-04-28","close":25.678},{"date":"2023-05-01","close":26.2818},{"date":"2023-05-02","close":28.5282},{"date":"2023-05-03","close":29.6025},{"date":"2023-05-04","close":30.3306},{"date":"2023-05-05","close":28.6702},{"date":"2023-05-08","close":28.7146},{"date":"2023-05-09","close":28.7146},{"date":"2023-05-10","close":29.3184},{"date":"2023-05-11","close":30.082},{"date":"2023-05-12","close":30.0109},{"date":"2023-05-15","close":29.7446},{"date":"2023-05-16","close":31.2895},{"date":"2023-05-17","close":30.0376},{"date":"2023-05-18","close":29.638},{"date":"2023-05-19","close":29.2296},{"date":"2023-05-22","close":29.4516},{"date":"2023-05-23","close":28.8567},{"date":"2023-05-24","close":28.5726},{"date":"2023-05-25","close":29.6469},{"date":"2023-05-26","close":29.9044},{"date":"2023-05-30","close":30.4904},{"date":"2023-05-31","close":31.5559},{"date":"2023-06-01","close":30.8367},{"date":"2023-06-02","close":29.0076},{"date":"2023-06-05","close":29.3717},{"date":"2023-06-06","close":28.9277},{"date":"2023-06-07","close":27.3739},{"date":"2023-06-08","close":27.6669},{"date":"2023-06-09","close":27.9421},{"date":"2023-06-12","close":28.5015},{"date":"2023-06-13","close":28.2529},{"date":"2023-06-14","close":28.8389},{"date":"2023-06-15","close":28.2618},{"date":"2023-06-16","close":28.3595},{"date":"2023-06-20","close":29.638},{"date":"2023-06-21","close":29.1216},{"date":"2023-06-22","close":29.9285},{"date":"2023-06-23","close":30.4396},{"date":"2023-06-26","close":29.3726},{"date":"2023-06-27","close":29.2292},{"date":"2023-06-28","close":28.6464},{"date":"2023-06-29","close":28.0188},{"date":"2023-06-30","close":27.7139},{"date":"2023-07-03","close":27.5346},{"date":"2023-07-05","close":27.8574},{"date":"2023-07-06","close":29.1306},{"date":"2023-07-07","close":27.8932},{"date":"2023-07-10","close":27.4987},{"date":"2023-07-11","close":26.2973},{"date":"2023-07-12","close":25.8311},{"date":"2023-07-13","close":26.0552},{"date":"2023-07-14","close":27.436},{"date":"2023-07-17","close":27.5436},{"date":"2023-07-18","close":26.9608},{"date":"2023-07-19","close":26.6918},{"date":"2023-07-20","close":26.0821},{"date":"2023-07-21","close":25.6607},{"date":"2023-07-24","close":24.8089},{"date":"2023-07-25","close":24.5579},{"date":"2023-07-26","close":24.5579},{"date":"2023-07-27","close":24.9076},{"date":"2023-07-28","close":24.7641},{"date":"2023-07-31","close":23.8406},{"date":"2023-08-01","close":24.0468},{"date":"2023-08-02","close":24.7014},{"date":"2023-08-03","close":24.2172},{"date":"2023-08-04","close":24.1993},{"date":"2023-08-07","close":24.1275},{"date":"2023-08-08","close":23.9123},{"date":"2023-08-09","close":23.3385},{"date":"2023-08-10","close":23.3206},{"date":"2023-08-11","close":22.6392},{"date":"2023-08-14","close":22.8095},{"date":"2023-08-15","close":23.8137},{"date":"2023-08-16","close":24.1903},{"date":"2023-08-17","close":23.6344},{"date":"2023-08-18","close":23.2489},{"date":"2023-08-21","close":23.5178},{"date":"2023-08-22","close":23.9034},{"date":"2023-08-23","close":24.0468},{"date":"2023-08-24","close":24.3606},{"date":"2023-08-25","close":23.9123},{"date":"2023-08-28","close":23.6165},{"date":"2023-08-29","close":23.4909},{"date":"2023-08-30","close":23.2757},{"date":"2023-08-31","close":23.222},{"date":"2023-09-01","close":22.3164},{"date":"2023-09-05","close":22.0474},{"date":"2023-09-06","close":22.0743},{"date":"2023-09-07","close":22.155},{"date":"2023-09-08","close":21.7426},{"date":"2023-09-11","close":22.2985},{"date":"2023-09-12","close":21.2943},{"date":"2023-09-13","close":21.617},{"date":"2023-09-14","close":21.106},{"date":"2023-09-15","close":21.6798},{"date":"2023-09-18","close":21.4019},{"date":"2023-09-19","close":21.7895},{"date":"2023-09-20","close":22.2151},{"date":"2023-09-21","close":22.8219},{"date":"2023-09-22","close":22.8128},{"date":"2023-09-25","close":22.2332},{"date":"2023-09-26","close":22.4868},{"date":"2023-09-27","close":21.3729},{"date":"2023-09-28","close":21.3457},{"date":"2023-09-29","close":22.2242},{"date":"2023-10-02","close":23.0845},{"date":"2023-10-03","close":23.1117},{"date":"2023-10-04","close":24.6965},{"date":"2023-10-05","close":24.932},{"date":"2023-10-06","close":24.6784},{"date":"2023-10-09","close":23.0211},{"date":"2023-10-10","close":22.9668},{"date":"2023-10-11","close":23.5283},{"date":"2023-10-12","close":23.5373},{"date":"2023-10-13","close":22.5411},{"date":"2023-10-16","close":22.2242},{"date":"2023-10-17","close":21.7623},{"date":"2023-10-18","close":21.3185},{"date":"2023-10-19","close":21.4544},{"date":"2023-10-20","close":22.2332},{"date":"2023-10-23","close":22.9215},{"date":"2023-10-24","close":23.6098},{"date":"2023-10-25","close":23.6822},{"date":"2023-10-26","close":24.0898},{"date":"2023-10-27","close":25.2309},{"date":"2023-10-30","close":25.0769},{"date":"2023-10-31","close":24.9229},{"date":"2023-11-01","close":25.0588},{"date":"2023-11-02","close":23.5826},{"date":"2023-11-03","close":24.0717},{"date":"2023-11-06","close":24.5879},{"date":"2023-11-07","close":25.729},{"date":"2023-11-08","close":26.3901},{"date":"2023-11-09","close":26.5531},{"date":"2023-11-10","close":26.0097},{"date":"2023-11-13","close":25.6022},{"date":"2023-11-14","close":25.1765},{"date":"2023-11-15","close":25.3033},{"date":"2023-11-16","close":26.2995},{"date":"2023-11-17","close":25.2309},{"date":"2023-11-20","close":25.1584},{"date":"2023-11-21","close":25.2852},{"date":"2023-11-22","close":25.3577},{"date":"2023-11-24","close":25.1403},{"date":"2023-11-27","close":25.3305},{"date":"2023-11-28","close":25.3214},{"date":"2023-11-29","close":25.738},{"date":"2023-11-30","close":25.412},{"date":"2023-12-01","close":25.1856},{"date":"2023-12-04","close":25.3848},{"date":"2023-12-05","close":26.2814},{"date":"2023-12-06","close":27.1508},{"date":"2023-12-07","close":27.4859},{"date":"2023-12-08","close":26.9153},{"date":"2023-12-11","close":26.8429},{"date":"2023-12-12","close":27.6127},{"date":"2023-12-13","close":26.8791},{"date":"2023-12-14","close":25.2943},{"date":"2023-12-15","close":25.6293},{"date":"2023-12-18","close":25.1675},{"date":"2023-12-19","close":24.5788},{"date":"2023-12-20","close":25.0497},{"date":"2023-12-21","close":24.8525},{"date":"2023-12-22","close":24.752},{"date":"2023-12-26","close":24.3318},{"date":"2023-12-27","close":24.5602},{"date":"2023-12-28","close":25.3365},{"date":"2023-12-29","close":25.5101},{"date":"2024-01-02","close":24.9073},{"date":"2024-01-03","close":24.1492},{"date":"2024-01-04","close":24.9803},{"date":"2024-01-05","close":24.9803},{"date":"2024-01-08","close":25.5649},{"date":"2024-01-09","close":26.396},{"date":"2024-01-10","close":26.9532},{"date":"2024-01-11","close":26.871},{"date":"2024-01-12","close":26.2316},{"date":"2024-01-16","close":27.4738},{"date":"2024-01-17","close":27.9396},{"date":"2024-01-18","close":28.0949},{"date":"2024-01-19","close":27.9031},{"date":"2024-01-22","close":27.7478},{"date":"2024-01-23","close":27.6108},{"date":"2024-01-24","close":26.8253},{"date":"2024-01-25","close":25.6288},{"date":"2024-01-26","close":25.2909},{"date":"2024-01-29","close":25.3913},{"date":"2024-01-30","close":24.8707},{"date":"2024-01-31","close":25.8023},{"date":"2024-02-01","close":25.848},{"date":"2024-02-02","close":25.7841},{"date":"2024-02-05","close":25.9119},{"date":"2024-02-06","close":25.7293},{"date":"2024-02-07","close":25.6379},{"date":"2024-02-08","close":25.1539},{"date":"2024-02-09","close":25.9485},{"date":"2024-02-12","close":25.3731},{"date":"2024-02-13","close":25.8845},{"date":"2024-02-14","close":25.9667},{"date":"2024-02-15","close":24.5693},{"date":"2024-02-16","close":24.615},{"date":"2024-02-20","close":25.026},{"date":"2024-02-21","close":24.1309},{"date":"2024-02-22","close":24.1218},{"date":"2024-02-23","close":24.414},{"date":"2024-02-26","close":24.2588},{"date":"2024-02-27","close":24.4597},{"date":"2024-02-28","close":24.5784},{"date":"2024-02-29","close":24.4049},{"date":"2024-03-01","close":23.8386},{"date":"2024-03-04","close":24.3136},{"date":"2024-03-05","close":23.9939},{"date":"2024-03-06","close":23.8386},{"date":"2024-03-07","close":23.4459},{"date":"2024-03-08","close":23.3089},{"date":"2024-03-11","close":22.8613},{"date":"2024-03-12","close":22.907},{"date":"2024-03-13","close":22.1854},{"date":"2024-03-14","close":21.747},{"date":"2024-03-15","close":21.6557},{"date":"2024-03-18","close":21.4913},{"date":"2024-03-19","close":20.9995},{"date":"2024-03-20","close":21.0737},{"date":"2024-03-21","close":20.8696},{"date":"2024-03-22","close":20.9716},{"date":"2024-03-25","close":20.6005},{"date":"2024-03-26","close":20.9067},{"date":"2024-03-27","close":20.517},{"date":"2024-03-28","close":20.1365},{"date":"2024-04-01","close":19.8024},{"date":"2024-04-02","close":19.2828},{"date":"2024-04-03","close":19.0044},{"date":"2024-04-04","close":19.0601},{"date":"2024-04-05","close":18.6518},{"date":"2024-04-08","close":18.9116},{"date":"2024-04-09","close":18.893},{"date":"2024-04-10","close":18.7631},{"date":"2024-04-11","close":18.8652},{"date":"2024-04-12","close":19.4776},{"date":"2024-04-15","close":19.8117},{"date":"2024-04-16","close":20.1736},{"date":"2024-04-17","close":20.3314},{"date":"2024-04-18","close":20.4334},{"date":"2024-04-19","close":20.0066},{"date":"2024-04-22","close":19.7282},{"date":"2024-04-23","close":19.524},{"date":"2024-04-24","close":19.524},{"date":"2024-04-25","close":19.3385},{"date":"2024-04-26","close":19.7004},{"date":"2024-04-29","close":19.4591},{"date":"2024-04-30","close":20.6283},{"date":"2024-05-01","close":21.2779},{"date":"2024-05-02","close":21.0273},{"date":"2024-05-03","close":21.083},{"date":"2024-05-06","close":20.7397},{"date":"2024-05-07","close":20.8232},{"date":"2024-05-08","close":20.8789},{"date":"2024-05-09","close":20.3221},{"date":"2024-05-10","close":20.5541},{"date":"2024-05-13","close":20.6376},{"date":"2024-05-14","close":20.6376},{"date":"2024-05-15","close":20.5633},{"date":"2024-05-16","close":20.6561},{"date":"2024-05-17","close":20.0994},{"date":"2024-05-20","close":20.3685},{"date":"2024-05-21","close":20.5912},{"date":"2024-05-22","close":21.3614},{"date":"2024-05-23","close":21.779},{"date":"2024-05-24","close":21.7511},{"date":"2024-05-28","close":21.2779},{"date":"2024-05-29","close":22.0481},{"date":"2024-05-30","close":21.9645},{"date":"2024-05-31","close":20.8696},{"date":"2024-06-03","close":22.0295},{"date":"2024-06-04","close":22.4193},{"date":"2024-06-05","close":22.4471},{"date":"2024-06-06","close":22.2244},{"date":"2024-06-07","close":22.41},{"date":"2024-06-10","close":22.0666},{"date":"2024-06-11","close":22.178},{"date":"2024-06-12","close":22.6884},{"date":"2024-06-13","close":23.0966},{"date":"2024-06-14","close":23.4864},{"date":"2024-06-17","close":23.3565},{"date":"2024-06-18","close":23.1616},{"date":"2024-06-20","close":22.3265},{"date":"2024-06-21","close":22.6605},{"date":"2024-06-24","close":21.4727},{"date":"2024-06-25","close":21.3964},{"date":"2024-06-26","close":21.8581},{"date":"2024-06-27","close":21.7544},{"date":"2024-06-28","close":21.5849},{"date":"2024-07-01","close":21.5754},{"date":"2024-07-02","close":21.6508},{"date":"2024-07-03","close":21.4906},{"date":"2024-07-05","close":22.1502},{"date":"2024-07-08","close":22.414},{"date":"2024-07-09","close":22.8473},{"date":"2024-07-10","close":22.5647},{"date":"2024-07-11","close":22.1219},{"date":"2024-07-12","close":21.9994},{"date":"2024-07-15","close":21.3305},{"date":"2024-07-16","close":21.1891},{"date":"2024-07-17","close":20.7463},{"date":"2024-07-18","close":20.6898},{"date":"2024-07-19","close":21.1609},{"date":"2024-07-22","close":21.4058},{"date":"2024-07-23","close":22.1313},{"date":"2024-07-24","close":22.1219},{"date":"2024-07-25","close":21.4435},{"date":"2024-07-26","close":21.2457},{"date":"2024-07-29","close":21.6414},{"date":"2024-07-30","close":20.9725},{"date":"2024-07-31","close":20.8029},{"date":"2024-08-01","close":21.8958},{"date":"2024-08-02","close":23.0735},{"date":"2024-08-05","close":24.0156},{"date":"2024-08-06","close":23.8178},{"date":"2024-08-07","close":23.6388},{"date":"2024-08-08","close":22.6495},{"date":"2024-08-09","close":22.593},{"date":"2024-08-12","close":22.348},{"date":"2024-08-13","close":22.7814},{"date":"2024-08-14","close":22.527},{"date":"2024-08-15","close":21.9711},{"date":"2024-08-16","close":22.0654},{"date":"2024-08-19","close":21.8204},{"date":"2024-08-20","close":22.951},{"date":"2024-08-21","close":22.9227},{"date":"2024-08-22","close":22.7626},{"date":"2024-08-23","close":22.1313},{"date":"2024-08-26","close":21.7168},{"date":"2024-08-27","close":22.1313},{"date":"2024-08-28","close":22.4422},{"date":"2024-08-29","close":21.8863},{"date":"2024-08-30","close":21.7921},{"date":"2024-09-03","close":22.8379},{"date":"2024-09-04","close":23.4786},{"date":"2024-09-05","close":23.8366},{"date":"2024-09-06","close":24.4584},{"date":"2024-09-09","close":24.1569},{"date":"2024-09-10","close":24.9766},{"date":"2024-09-11","close":25.4477},{"date":"2024-09-12","close":24.9955},{"date":"2024-09-13","close":24.7505},{"date":"2024-09-16","close":24.2041},{"date":"2024-09-17","close":23.554},{"date":"2024-09-18","close":23.4409},{"date":"2024-09-19","close":22.9133},{"date":"2024-09-20","close":23.0546},{"date":"2024-09-23","close":22.5176},{"date":"2024-09-24","close":22.6508},{"date":"2024-09-25","close":23.4974},{"date":"2024-09-26","close":24.4773},{"date":"2024-09-27","close":23.507},{"date":"2024-09-30","close":23.1455},{"date":"2024-10-01","close":22.118},{"date":"2024-10-02","close":21.6519},{"date":"2024-10-03","close":20.9099},{"date":"2024-10-04","close":20.5484},{"date":"2024-10-07","close":20.3867},{"date":"2024-10-08","close":21.4997},{"date":"2024-10-09","close":21.2238},{"date":"2024-10-10","close":20.9289},{"date":"2024-10-11","close":20.7196},{"date":"2024-10-14","close":20.7672},{"date":"2024-10-15","close":22.0419},{"date":"2024-10-16","close":21.8612},{"date":"2024-10-17","close":21.6424},{"date":"2024-10-18","close":21.8326},{"date":"2024-10-21","close":21.9658},{"date":"2024-10-22","close":21.8612},{"date":"2024-10-23","close":22.1085},{"date":"2024-10-24","close":22.1656},{"date":"2024-10-25","close":22.1561},{"date":"2024-10-28","close":22.4415},{"date":"2024-10-29","close":23.1169},{"date":"2024-10-30","close":23.0598},{"date":"2024-10-31","close":22.784},{"date":"2024-11-01","close":23.1264},{"date":"2024-11-04","close":22.2988},{"date":"2024-11-05","close":22.0134},{"date":"2024-11-06","close":20.3486},{"date":"2024-11-07","close":20.5484},{"date":"2024-11-08","close":20.3201},{"date":"2024-11-11","close":20.0822},{"date":"2024-11-12","close":20.3105},{"date":"2024-11-13","close":19.9966},{"date":"2024-11-14","close":19.8349},{"date":"2024-11-15","close":19.949},{"date":"2024-11-18","close":19.4353},{"date":"2024-11-19","close":19.6541},{"date":"2024-11-20","close":19.2451},{"date":"2024-11-21","close":18.9787},{"date":"2024-11-22","close":18.9407},{"date":"2024-11-25","close":19.7017},{"date":"2024-11-26","close":19.7588},{"date":"2024-11-27","close":19.8063},{"date":"2024-11-29","close":19.6637},{"date":"2024-12-02","close":20.0537},{"date":"2024-12-03","close":20.1013},{"date":"2024-12-04","close":21.0431},{"date":"2024-12-05","close":20.9099},{"date":"2024-12-06","close":21.6043},{"date":"2024-12-09","close":21.7185},{"date":"2024-12-10","close":21.9944},{"date":"2024-12-11","close":21.9563},{"date":"2024-12-12","close":22.2607},{"date":"2024-12-13","close":22.5652},{"date":"2024-12-16","close":23.545},{"date":"2024-12-17","close":23.9255},{"date":"2024-12-18","close":25.2669},{"date":"2024-12-19","close":25.7616},{"date":"2024-12-20","close":25.2954},{"date":"2024-12-23","close":24.9823},{"date":"2024-12-24","close":24.61},{"date":"2024-12-26","close":24.6768},{"date":"2024-12-27","close":24.6864},{"date":"2024-12-30","close":24.7628},{"date":"2024-12-31","close":24.085},{"date":"2025-01-02","close":23.5122},{"date":"2025-01-03","close":23.1208},{"date":"2025-01-06","close":23.3499},{"date":"2025-01-07","close":22.8535},{"date":"2025-01-08","close":22.844},{"date":"2025-01-10","close":22.7103},{"date":"2025-01-13","close":21.708},{"date":"2025-01-14","close":21.2784},{"date":"2025-01-15","close":20.6961},{"date":"2025-01-16","close":20.3811},{"date":"2025-01-17","close":20.0947},{"date":"2025-01-21","close":20.3333},{"date":"2025-01-22","close":21.0684},{"date":"2025-01-23","close":20.8488},{"date":"2025-01-24","close":21.2689},{"date":"2025-01-27","close":21.7366},{"date":"2025-01-28","close":22.128},{"date":"2025-01-29","close":22.0707},{"date":"2025-01-30","close":21.8607},{"date":"2025-01-31","close":23.0635},{"date":"2025-02-03","close":22.8058},{"date":"2025-02-04","close":21.8703},{"date":"2025-02-05","close":21.7939},{"date":"2025-02-06","close":22.5767},{"date":"2025-02-07","close":22.6053},{"date":"2025-02-10","close":21.6125},{"date":"2025-02-11","close":21.2975},{"date":"2025-02-12","close":22.338},{"date":"2025-02-13","close":21.9657},{"date":"2025-02-14","close":21.8225},{"date":"2025-02-18","close":21.2689},{"date":"2025-02-19","close":20.9156},{"date":"2025-02-20","close":20.5624},{"date":"2025-02-21","close":21.4311},{"date":"2025-02-24","close":21.393},{"date":"2025-02-25","close":22.0707},{"date":"2025-02-26","close":22.2903},{"date":"2025-02-27","close":22.0612},{"date":"2025-02-28","close":21.4311},{"date":"2025-03-03","close":22.9108},{"date":"2025-03-04","close":23.369},{"date":"2025-03-05","close":24.085},{"date":"2025-03-06","close":23.9036},{"date":"2025-03-07","close":23.1495},{"date":"2025-03-10","close":22.7962},{"date":"2025-03-11","close":23.1876},{"date":"2025-03-12","close":22.949},{"date":"2025-03-13","close":23.2449},{"date":"2025-03-14","close":21.9466},{"date":"2025-03-17","close":21.2498},{"date":"2025-03-18","close":21.1829},{"date":"2025-03-19","close":20.5052},{"date":"2025-03-20","close":20.3524},{"date":"2025-03-21","close":20.677},{"date":"2025-03-24","close":20.2188},{"date":"2025-03-25","close":20.0256},{"date":"2025-03-26","close":19.8412},{"date":"2025-03-27","close":20.21},{"date":"2025-03-28","close":20.4236},{"date":"2025-03-31","close":19.9479},{"date":"2025-04-01","close":19.7344},{"date":"2025-04-02","close":19.6956},{"date":"2025-04-03","close":22.7824},{"date":"2025-04-04","close":26.8108},{"date":"2025-04-07","close":27.3447},{"date":"2025-04-08","close":28.6552},{"date":"2025-04-09","close":24.2773},{"date":"2025-04-10","close":27.3447},{"date":"2025-04-11","close":26.1022},{"date":"2025-04-14","close":25.9372},{"date":"2025-04-15","close":26.0148},{"date":"2025-04-16","close":25.5974},{"date":"2025-04-17","close":24.4326},{"date":"2025-04-21","close":25.7528},{"date":"2025-04-22","close":24.4714},{"date":"2025-04-23","close":24.5588},{"date":"2025-04-24","close":23.8502},{"date":"2025-04-25","close":23.8987},{"date":"2025-04-28","close":23.5784},{"date":"2025-04-29","close":23.8016},{"date":"2025-04-30","close":25.0247},{"date":"2025-05-01","close":24.8112},{"date":"2025-05-02","close":24.1026},{"date":"2025-05-05","close":25.0247},{"date":"2025-05-06","close":25.0247},{"date":"2025-05-07","close":24.9956},{"date":"2025-05-08","close":24.3452},{"date":"2025-05-09","close":23.8793},{"date":"2025-05-12","close":22.6853},{"date":"2025-05-13","close":22.0447},{"date":"2025-05-14","close":22.2679},{"date":"2025-05-15","close":22.1417},{"date":"2025-05-16","close":22.2},{"date":"2025-05-19","close":22.763},{"date":"2025-05-20","close":23.1998},{"date":"2025-05-21","close":24.054},{"date":"2025-05-22","close":24.287},{"date":"2025-05-23","close":24.1608},{"date":"2025-05-27","close":23.7531},{"date":"2025-05-28","close":24.3355},{"date":"2025-05-29","close":24.0249},{"date":"2025-05-30","close":24.4617},{"date":"2025-06-02","close":23.8016},{"date":"2025-06-03","close":23.2678},{"date":"2025-06-04","close":24.1899},{"date":"2025-06-05","close":24.2676},{"date":"2025-06-06","close":23.3357},{"date":"2025-06-09","close":23.2678},{"date":"2025-06-10","close":22.4524},{"date":"2025-06-11","close":21.802},{"date":"2025-06-12","close":21.6758},{"date":"2025-06-13","close":20.9089},{"date":"2025-06-16","close":21.074},{"date":"2025-06-17","close":20.6469},{"date":"2025-06-18","close":20.9575},{"date":"2025-06-20","close":20.5401},{"date":"2025-06-23","close":21.6176},{"date":"2025-06-24","close":22.1441},{"date":"2025-06-25","close":22.3492},{"date":"2025-06-26","close":21.7143},{"date":"2025-06-27","close":21.9682},{"date":"2025-06-30","close":22.2124},{"date":"2025-07-01","close":21.8901},{"date":"2025-07-02","close":21.177},{"date":"2025-07-03","close":21.1086},{"date":"2025-07-07","close":21.5775},{"date":"2025-07-08","close":20.4151},{"date":"2025-07-09","close":20.6105},{"date":"2025-07-10","close":20.3077},{"date":"2025-07-11","close":20.1416},{"date":"2025-07-14","close":20.63},{"date":"2025-07-15","close":21.2161},{"date":"2025-07-16","close":21.5775},{"date":"2025-07-17","close":21.304},{"date":"2025-07-18","close":21.685},{"date":"2025-07-21","close":22.1245},{"date":"2025-07-22","close":21.8999},{"date":"2025-07-23","close":21.2259},{"date":"2025-07-24","close":20.9426},{"date":"2025-07-25","close":21.1184},{"date":"2025-07-28","close":20.6593},{"date":"2025-07-29","close":20.2603},{"date":"2025-07-30","close":20.8169},{"date":"2025-07-31","close":21.061},{"date":"2025-08-01","close":21.8616},{"date":"2025-08-04","close":22.0081},{"date":"2025-08-05","close":21.9495},{"date":"2025-08-06","close":22.3303},{"date":"2025-08-07","close":22.5061},{"date":"2025-08-08","close":22.2522},{"date":"2025-08-11","close":22.6232},{"date":"2025-08-12","close":22.3987},{"date":"2025-08-13","close":21.9105},{"date":"2025-08-14","close":21.9202},{"date":"2025-08-15","close":21.9691},{"date":"2025-08-18","close":22.2424},{"date":"2025-08-19","close":22.2132},{"date":"2025-08-20","close":21.8763},{"date":"2025-08-21","close":21.5687},{"date":"2025-08-22","close":20.7095},{"date":"2025-08-25","close":20.6314},{"date":"2025-08-26","close":20.7193},{"date":"2025-08-27","close":20.2506},{"date":"2025-08-28","close":19.9479},{"date":"2025-08-29","close":19.7624},{"date":"2025-09-02","close":19.7136},{"date":"2025-09-03","close":20.5728},{"date":"2025-09-04","close":20.3287},{"date":"2025-09-05","close":21.1391},{"date":"2025-09-08","close":21.2075},{"date":"2025-09-09","close":21.0317},{"date":"2025-09-10","close":20.2994},{"date":"2025-09-11","close":20.2896},{"date":"2025-09-12","close":20.563},{"date":"2025-09-15","close":20.7193},{"date":"2025-09-16","close":19.9967},{"date":"2025-09-17","close":19.9186},{"date":"2025-09-18","close":20.0641},{"date":"2025-09-19","close":20.6021},{"date":"2025-09-22","close":20.6704},{"date":"2025-09-23","close":19.9416},{"date":"2025-09-24","close":19.4406},{"date":"2025-09-25","close":19.1164},{"date":"2025-09-26","close":18.7824},{"date":"2025-09-29","close":19.4603},{"date":"2025-09-30","close":19.9023},{"date":"2025-10-01","close":19.8827},{"date":"2025-10-02","close":20.3149},{"date":"2025-10-03","close":20.1086},{"date":"2025-10-06","close":19.8925},{"date":"2025-10-07","close":19.863},{"date":"2025-10-08","close":20.0988},{"date":"2025-10-09","close":20.6538},{"date":"2025-10-10","close":21.8867},{"date":"2025-10-13","close":21.2678},{"date":"2025-10-14","close":21.2727},{"date":"2025-10-15","close":21.3169},{"date":"2025-10-16","close":21.8081},{"date":"2025-10-17","close":21.4986},{"date":"2025-10-20","close":21.0517},{"date":"2025-10-21","close":21.1499},{"date":"2025-10-22","close":20.6096},{"date":"2025-10-23","close":20.0595},{"date":"2025-10-24","close":20.4819},{"date":"2025-10-27","close":20.3935},{"date":"2025-10-28","close":20.8454},{"date":"2025-10-29","close":20.5408},{"date":"2025-10-30","close":20.7815},{"date":"2025-10-31","close":20.4966},{"date":"2025-11-03","close":20.5212},{"date":"2025-11-04","close":20.9731},{"date":"2025-11-05","close":20.865},{"date":"2025-11-06","close":20.4819},{"date":"2025-11-07","close":19.8925},{"date":"2025-11-10","close":19.5192},{"date":"2025-11-11","close":19.028},{"date":"2025-11-12","close":19.5585},{"date":"2025-11-13","close":19.4701},{"date":"2025-11-14","close":18.8316},{"date":"2025-11-17","close":19.5094},{"date":"2025-11-18","close":19.2049},{"date":"2025-11-19","close":19.696},{"date":"2025-11-20","close":20.1626},{"date":"2025-11-21","close":19.9367},{"date":"2025-11-24","close":20.0595},{"date":"2025-11-25","close":20.2903},{"date":"2025-11-26","close":20.0006},{"date":"2025-11-28","close":19.5192},{"date":"2025-12-01","close":19.1459},{"date":"2025-12-02","close":19.6322},{"date":"2025-12-03","close":18.92},{"date":"2025-12-04","close":18.7628},{"date":"2025-12-05","close":18.9396},{"date":"2025-12-08","close":19.3129},{"date":"2025-12-09","close":19.1263},{"date":"2025-12-10","close":18.7137},{"date":"2025-12-11","close":18.8709},{"date":"2025-12-12","close":19.2834},{"date":"2025-12-15","close":19.5389},{"date":"2025-12-16","close":20.7471},{"date":"2025-12-17","close":19.8237},{"date":"2025-12-18","close":20.4623},{"date":"2025-12-19","close":20.4524},{"date":"2025-12-22","close":20.0202},{"date":"2025-12-23","close":19.7831},{"date":"2025-12-24","close":19.8916},{"date":"2025-12-26","close":20.0494},{"date":"2025-12-29","close":19.7042},{"date":"2025-12-30","close":19.3788},{"date":"2025-12-31","close":19.6155},{"date":"2026-01-02","close":18.8167},{"date":"2026-01-05","close":17.8107},{"date":"2026-01-06","close":18.7674},{"date":"2026-01-07","close":19.1816},{"date":"2026-01-08","close":17.9784},{"date":"2026-01-09","close":17.9192},{"date":"2026-01-12","close":18.1707},{"date":"2026-01-13","close":17.6234},{"date":"2026-01-14","close":16.8739},{"date":"2026-01-15","close":17.1697},{"date":"2026-01-16","close":17.1303},{"date":"2026-01-20","close":17.219},{"date":"2026-01-21","close":16.4005},{"date":"2026-01-22","close":16.292},{"date":"2026-01-23","close":16.1342},{"date":"2026-01-26","close":16.1145},{"date":"2026-01-27","close":15.8088},{"date":"2026-01-28","close":15.5622},{"date":"2026-01-29","close":15.2565},{"date":"2026-01-30","close":14.9606},{"date":"2026-02-02","close":15.5622},{"date":"2026-02-03","close":14.576},{"date":"2026-02-04","close":13.9251},{"date":"2026-02-05","close":14.2407},{"date":"2026-02-06","close":13.7082},{"date":"2026-02-09","close":13.5011},{"date":"2026-02-10","close":13.5208},{"date":"2026-02-11","close":12.8304},{"date":"2026-02-12","close":13.294},{"date":"2026-02-13","close":13.1263},{"date":"2026-02-17","close":13.4222},{"date":"2026-02-18","close":12.9192},{"date":"2026-02-19","close":12.7318},{"date":"2026-02-20","close":12.86},{"date":"2026-02-23","close":12.7417},{"date":"2026-02-24","close":12.7811},{"date":"2026-02-25","close":12.8995},{"date":"2026-02-26","close":12.791},{"date":"2026-02-27","close":12.3965},{"date":"2026-03-02","close":11.9133},{"date":"2026-03-03","close":12.1204},{"date":"2026-03-04","close":12.288},{"date":"2026-03-05","close":12.1401},{"date":"2026-03-06","close":12.1401},{"date":"2026-03-09","close":12.2387},{"date":"2026-03-10","close":12.5346},{"date":"2026-03-11","close":11.9527},{"date":"2026-03-12","close":11.7062},{"date":"2026-03-13","close":11.6569},{"date":"2026-03-16","close":11.5681},{"date":"2026-03-17","close":11.3413},{"date":"2026-03-18","close":11.3511},{"date":"2026-03-19","close":11.006},{"date":"2026-03-20","close":11.0158},{"date":"2026-03-23","close":10.789},{"date":"2026-03-24","close":10.3551},{"date":"2026-03-25","close":10.4345},{"date":"2026-03-26","close":10.087},{"date":"2026-03-27","close":9.7594},{"date":"2026-03-30","close":9.958},{"date":"2026-03-31","close":10.2062},{"date":"2026-04-01","close":10.9508},{"date":"2026-04-02","close":10.8515},{"date":"2026-04-06","close":10.7224},{"date":"2026-04-07","close":10.5536},{"date":"2026-04-08","close":11.2784},{"date":"2026-04-09","close":11.5762},{"date":"2026-04-10","close":11.7351},{"date":"2026-04-13","close":11.6755},{"date":"2026-04-14","close":12.162},{"date":"2026-04-15","close":12.2315},{"date":"2026-04-16","close":11.8741},{"date":"2026-04-17","close":12.5492},{"date":"2026-04-20","close":12.5294},{"date":"2026-04-21","close":12.1719},{"date":"2026-04-22","close":11.8642},{"date":"2026-04-23","close":11.6855},{"date":"2026-04-24","close":11.745},{"date":"2026-04-27","close":11.7847},{"date":"2026-04-28","close":11.3975},{"date":"2026-04-29","close":10.8813},{"date":"2026-04-30","close":10.6728},{"date":"2026-05-01","close":10.9607},{"date":"2026-05-04","close":10.7522},{"date":"2026-05-05","close":10.7522},{"date":"2026-05-06","close":11.6259},{"date":"2026-05-07","close":12.0429},{"date":"2026-05-08","close":12.1918},{"date":"2026-05-11","close":11.5465},{"date":"2026-05-12","close":11.3578},{"date":"2026-05-13","close":11.3479},{"date":"2026-05-14","close":11.1891},{"date":"2026-05-15","close":10.6728},{"date":"2026-05-18","close":10.2856},{"date":"2026-05-19","close":10.0275},{"date":"2026-05-20","close":10.5139},{"date":"2026-05-21","close":10.7621},{"date":"2026-05-22","close":10.6529},{"date":"2026-05-26","close":11.2288},{"date":"2026-05-27","close":11.5663},{"date":"2026-05-28","close":11.5862},{"date":"2026-05-29","close":11.8542},{"date":"2026-06-01","close":11.4472},{"date":"2026-06-02","close":11.199},{"date":"2026-06-03","close":10.8912},{"date":"2026-06-04","close":10.8713},{"date":"2026-06-05","close":11.3082},{"date":"2026-06-08","close":11.0401},{"date":"2026-06-09","close":11.3975},{"date":"2026-06-10","close":11.0501},{"date":"2026-06-11","close":11.5167},{"date":"2026-06-12","close":11.328},{"date":"2026-06-15","close":12.1024},{"date":"2026-06-16","close":12.2117},{"date":"2026-06-17","close":12.5095},{"date":"2026-06-18","close":12.9563},{"date":"2026-06-22","close":12.6088},{"date":"2026-06-23","close":12.44},{"date":"2026-06-24","close":12.87},{"date":"2026-06-25","close":12.6},{"date":"2026-06-26","close":12.73},{"date":"2026-06-29","close":12.86},{"date":"2026-06-30","close":13.06},{"date":"2026-07-01","close":13.23},{"date":"2026-07-02","close":13.04},{"date":"2026-07-06","close":13.09},{"date":"2026-07-07","close":12.33},{"date":"2026-07-08","close":11.91},{"date":"2026-07-09","close":12.27},{"date":"2026-07-10","close":12.15},{"date":"2026-07-13","close":11.42},{"date":"2026-07-14","close":11.33},{"date":"2026-07-15","close":11.54},{"date":"2026-07-16","close":11.32},{"date":"2026-07-17","close":11.05},{"date":"2026-07-20","close":10.96},{"date":"2026-07-21","close":10.74},{"date":"2026-07-22","close":10.51},{"date":"2026-07-23","close":10.43},{"date":"2026-07-24","close":10.37},{"date":"2026-07-27","close":10.79},{"date":"2026-07-28","close":11.11},{"date":"2026-07-29","close":10.69},{"date":"2026-07-30","close":10.58},{"date":"2026-07-31","close":10.38},{"date":"2026-08-03","close":10.66},{"date":"2026-08-04","close":10.73},{"date":"2026-08-05","close":11.2},{"date":"2026-08-06","close":10.86},{"date":"2026-08-07","close":11.12},{"date":"2026-08-10","close":10.08},{"date":"2026-08-11","close":9.84},{"date":"2026-08-12","close":9.8},{"date":"2026-08-13","close":9.8},{"date":"2026-08-14","close":9.53},{"date":"2026-08-17","close":9.33},{"date":"2026-08-18","close":9.01},{"date":"2026-08-19","close":9.03},{"date":"2026-08-20","close":8.98},{"date":"2026-08-21","close":9.02},{"date":"2026-08-24","close":9.18},{"date":"2026-08-25","close":9.49},{"date":"2026-08-26","close":9.38},{"date":"2026-08-27","close":9.43},{"date":"2026-08-28","close":9.32},{"date":"2026-08-31","close":8.94},{"date":"2026-09-01","close":8.71},{"date":"2026-09-02","close":8.63},{"date":"2026-09-03","close":8.75},{"date":"2026-09-04","close":8.91},{"date":"2026-09-08","close":8.71},{"date":"2026-09-09","close":8.57},{"date":"2026-09-10","close":8.69},{"date":"2026-09-11","close":8.63},{"date":"2026-09-14","close":8.81},{"date":"2026-09-15","close":8.42},{"date":"2026-09-16","close":8.91},{"date":"2026-09-17","close":8.79},{"date":"2026-09-18","close":8.84},{"date":"2026-09-21","close":9.26},{"date":"2026-09-22","close":9.38},{"date":"2026-09-23","close":9.21},{"date":"2026-09-24","close":9.14},{"date":"2026-09-25","close":9.31},{"date":"2026-09-28","close":9.29},{"date":"2026-09-29","close":9.46},{"date":"2026-09-30","close":9.48},{"date":"2026-10-01","close":9.13},{"date":"2026-10-02","close":9.09},{"date":"2026-10-05","close":8.92},{"date":"2026-10-06","close":8.84},{"date":"2026-10-07","close":8.93},{"date":"2026-10-08","close":8.42},{"date":"2026-10-09","close":8.47},{"date":"2026-10-12","close":8.22},{"date":"2026-10-13","close":7.94},{"date":"2026-10-14","close":7.83},{"date":"2026-10-15","close":8.08},{"date":"2026-10-16","close":7.68},{"date":"2026-10-19","close":7.77},{"date":"2026-10-20","close":7.75},{"date":"2026-10-21","close":7.69},{"date":"2026-10-22","close":7.84}],"chart_data":[{"date":"2024-10-23","open":22.03,"high":22.37,"low":21.85,"close":22.11,"volume":311977,"rsi_14":62.45,"sma_20":22.87,"sma_60":23.92,"sma_120":23.55},{"date":"2024-10-24","open":22.04,"high":22.43,"low":21.92,"close":22.17,"volume":246214,"rsi_14":67.93,"sma_20":22.75,"sma_60":23.94,"sma_120":23.55},{"date":"2024-10-25","open":21.93,"high":22.3,"low":21.81,"close":22.16,"volume":230560,"rsi_14":70.31,"sma_20":22.68,"sma_60":23.94,"sma_120":23.56},{"date":"2024-10-28","open":23.1,"high":23.17,"low":22.44,"close":22.44,"volume":364603,"rsi_14":63.34,"sma_20":22.64,"sma_60":23.92,"sma_120":23.57},{"date":"2024-10-29","open":22.53,"high":23.25,"low":22.53,"close":23.12,"volume":544262,"rsi_14":74.09,"sma_20":22.7,"sma_60":23.9,"sma_120":23.58},{"date":"2024-10-30","open":22.96,"high":23.19,"low":22.71,"close":23.06,"volume":283816,"rsi_14":78.87,"sma_20":22.77,"sma_60":23.89,"sma_120":23.6},{"date":"2024-10-31","open":22.82,"high":22.91,"low":22.44,"close":22.78,"volume":440371,"rsi_14":77.47,"sma_20":22.87,"sma_60":23.87,"sma_120":23.62},{"date":"2024-11-01","open":22.2,"high":23.18,"low":22.04,"close":23.13,"volume":360816,"rsi_14":79.11,"sma_20":23.0,"sma_60":23.87,"sma_120":23.64},{"date":"2024-11-04","open":22.82,"high":22.84,"low":22.23,"close":22.3,"volume":232525,"rsi_14":53.56,"sma_20":23.1,"sma_60":23.86,"sma_120":23.65},{"date":"2024-11-05","open":22.06,"high":22.26,"low":21.91,"close":22.01,"volume":248407,"rsi_14":52.05,"sma_20":23.13,"sma_60":23.85,"sma_120":23.65},{"date":"2024-11-06","open":20.79,"high":21.11,"low":20.02,"close":20.35,"volume":593976,"rsi_14":37.45,"sma_20":23.09,"sma_60":23.81,"sma_120":23.65},{"date":"2024-11-07","open":20.45,"high":20.86,"low":20.42,"close":20.55,"volume":328337,"rsi_14":37.57,"sma_20":23.07,"sma_60":23.77,"sma_120":23.65},{"date":"2024-11-08","open":20.57,"high":20.73,"low":20.25,"close":20.32,"volume":289733,"rsi_14":34.36,"sma_20":23.04,"sma_60":23.74,"sma_120":23.64},{"date":"2024-11-11","open":20.39,"high":20.48,"low":19.97,"close":20.08,"volume":232554,"rsi_14":33.48,"sma_20":23.01,"sma_60":23.7,"sma_120":23.63},{"date":"2024-11-12","open":19.93,"high":20.35,"low":19.86,"close":20.31,"volume":248239,"rsi_14":33.3,"sma_20":22.92,"sma_60":23.67,"sma_120":23.62},{"date":"2024-11-13","open":20.25,"high":20.65,"low":19.83,"close":20.0,"volume":275472,"rsi_14":30.78,"sma_20":22.82,"sma_60":23.61,"sma_120":23.6},{"date":"2024-11-14","open":19.78,"high":20.1,"low":19.73,"close":19.83,"volume":196443,"rsi_14":29.96,"sma_20":22.72,"sma_60":23.55,"sma_120":23.58},{"date":"2024-11-15","open":19.89,"high":20.06,"low":19.54,"close":19.95,"volume":335904,"rsi_14":27.84,"sma_20":22.63,"sma_60":23.5,"sma_120":23.56},{"date":"2024-11-18","open":19.65,"high":19.79,"low":19.34,"close":19.44,"volume":270924,"rsi_14":16.3,"sma_20":22.49,"sma_60":23.45,"sma_120":23.53},{"date":"2024-11-19","open":19.75,"high":19.84,"low":19.44,"close":19.65,"volume":248995,"rsi_14":19.72,"sma_20":22.38,"sma_60":23.41,"sma_120":23.51},{"date":"2024-11-20","open":19.5,"high":19.64,"low":19.25,"close":19.25,"volume":264622,"rsi_14":19.26,"sma_20":22.23,"sma_60":23.36,"sma_120":23.49},{"date":"2024-11-21","open":19.17,"high":19.19,"low":18.68,"close":18.98,"volume":365803,"rsi_14":13.49,"sma_20":22.06,"sma_60":23.29,"sma_120":23.46},{"date":"2024-11-22","open":18.98,"high":19.07,"low":18.68,"close":18.94,"volume":239157,"rsi_14":15.67,"sma_20":21.89,"sma_60":23.24,"sma_120":23.42},{"date":"2024-11-25","open":18.91,"high":19.77,"low":18.76,"close":19.7,"volume":381849,"rsi_14":28.46,"sma_20":21.75,"sma_60":23.2,"sma_120":23.39},{"date":"2024-11-26","open":19.61,"high":19.92,"low":19.58,"close":19.76,"volume":218261,"rsi_14":42.16,"sma_20":21.57,"sma_60":23.14,"sma_120":23.37},{"date":"2024-11-27","open":19.75,"high":19.85,"low":19.49,"close":19.81,"volume":160834,"rsi_14":39.63,"sma_20":21.4,"sma_60":23.07,"sma_120":23.34},{"date":"2024-11-29","open":19.81,"high":19.81,"low":19.6,"close":19.66,"volume":51655,"rsi_14":40.65,"sma_20":21.23,"sma_60":22.99,"sma_120":23.31},{"date":"2024-12-02","open":19.63,"high":20.41,"low":19.61,"close":20.05,"volume":240468,"rsi_14":49.68,"sma_20":21.07,"sma_60":22.91,"sma_120":23.29},{"date":"2024-12-03","open":19.88,"high":20.23,"low":19.76,"close":20.1,"volume":119348,"rsi_14":46.99,"sma_20":20.96,"sma_60":22.84,"sma_120":23.26},{"date":"2024-12-04","open":20.2,"high":21.28,"low":20.19,"close":21.04,"volume":349107,"rsi_14":62.76,"sma_20":20.91,"sma_60":22.76,"sma_120":23.24},{"date":"2024-12-05","open":20.86,"high":21.07,"low":20.62,"close":20.91,"volume":160616,"rsi_14":63.21,"sma_20":20.94,"sma_60":22.68,"sma_120":23.21},{"date":"2024-12-06","open":20.96,"high":21.7,"low":20.96,"close":21.6,"volume":228102,"rsi_14":67.79,"sma_20":20.99,"sma_60":22.61,"sma_120":23.19},{"date":"2024-12-09","open":21.3,"high":21.75,"low":21.07,"close":21.72,"volume":161417,"rsi_14":76.85,"sma_20":21.06,"sma_60":22.56,"sma_120":23.17},{"date":"2024-12-10","open":21.42,"high":22.07,"low":21.42,"close":21.99,"volume":154924,"rsi_14":77.15,"sma_20":21.17,"sma_60":22.51,"sma_120":23.16},{"date":"2024-12-11","open":21.97,"high":22.17,"low":21.79,"close":21.96,"volume":164657,"rsi_14":84.42,"sma_20":21.25,"sma_60":22.48,"sma_120":23.15},{"date":"2024-12-12","open":22.04,"high":22.35,"low":21.98,"close":22.26,"volume":91344,"rsi_14":91.27,"sma_20":21.37,"sma_60":22.46,"sma_120":23.16},{"date":"2024-12-13","open":22.29,"high":22.69,"low":22.29,"close":22.57,"volume":442917,"rsi_14":92.71,"sma_20":21.51,"sma_60":22.45,"sma_120":23.16},{"date":"2024-12-16","open":22.72,"high":23.6,"low":22.72,"close":23.55,"volume":337499,"rsi_14":93.07,"sma_20":21.7,"sma_60":22.45,"sma_120":23.18},{"date":"2024-12-17","open":23.91,"high":24.36,"low":23.86,"close":23.93,"volume":318246,"rsi_14":93.54,"sma_20":21.94,"sma_60":22.47,"sma_120":23.19},{"date":"2024-12-18","open":24.05,"high":25.29,"low":23.84,"close":25.27,"volume":337718,"rsi_14":94.92,"sma_20":22.23,"sma_60":22.52,"sma_120":23.22},{"date":"2024-12-19","open":24.83,"high":25.82,"low":24.69,"close":25.76,"volume":213343,"rsi_14":97.34,"sma_20":22.58,"sma_60":22.56,"sma_120":23.26},{"date":"2024-12-20","open":25.87,"high":25.94,"low":25.16,"close":25.3,"volume":220772,"rsi_14":90.22,"sma_20":22.91,"sma_60":22.57,"sma_120":23.29},{"date":"2024-12-23","open":25.39,"high":25.75,"low":24.88,"close":24.98,"volume":234409,"rsi_14":84.9,"sma_20":23.22,"sma_60":22.6,"sma_120":23.32},{"date":"2024-12-24","open":24.93,"high":25.23,"low":24.54,"close":24.61,"volume":64217,"rsi_14":77.64,"sma_20":23.48,"sma_60":22.62,"sma_120":23.34},{"date":"2024-12-26","open":24.68,"high":24.96,"low":24.61,"close":24.68,"volume":118735,"rsi_14":79.54,"sma_20":23.73,"sma_60":22.66,"sma_120":23.35},{"date":"2024-12-27","open":24.83,"high":24.95,"low":24.18,"close":24.69,"volume":188316,"rsi_14":77.02,"sma_20":23.98,"sma_60":22.72,"sma_120":23.37},{"date":"2024-12-30","open":24.69,"high":25.1,"low":24.47,"close":24.76,"volume":123727,"rsi_14":76.86,"sma_20":24.25,"sma_60":22.78,"sma_120":23.38},{"date":"2024-12-31","open":24.6,"high":24.68,"low":23.95,"close":24.08,"volume":198718,"rsi_14":66.99,"sma_20":24.45,"sma_60":22.84,"sma_120":23.4},{"date":"2025-01-02","open":23.76,"high":23.86,"low":23.19,"close":23.51,"volume":273820,"rsi_14":61.45,"sma_20":24.63,"sma_60":22.9,"sma_120":23.41},{"date":"2025-01-03","open":23.26,"high":23.47,"low":22.96,"close":23.12,"volume":158736,"rsi_14":55.98,"sma_20":24.73,"sma_60":22.92,"sma_120":23.42},{"date":"2025-01-06","open":22.95,"high":23.45,"low":22.56,"close":23.35,"volume":212285,"rsi_14":55.46,"sma_20":24.86,"sma_60":22.96,"sma_120":23.44},{"date":"2025-01-07","open":23.03,"high":23.29,"low":22.53,"close":22.85,"volume":230412,"rsi_14":43.54,"sma_20":24.92,"sma_60":22.99,"sma_120":23.45},{"date":"2025-01-08","open":23.18,"high":23.33,"low":22.84,"close":22.84,"volume":294939,"rsi_14":39.63,"sma_20":24.97,"sma_60":23.03,"sma_120":23.47},{"date":"2025-01-10","open":22.3,"high":22.92,"low":21.77,"close":22.71,"volume":339687,"rsi_14":19.96,"sma_20":25.01,"sma_60":23.06,"sma_120":23.48},{"date":"2025-01-13","open":22.52,"high":22.52,"low":21.5,"close":21.71,"volume":454330,"rsi_14":7.78,"sma_20":24.99,"sma_60":23.05,"sma_120":23.48},{"date":"2025-01-14","open":21.85,"high":21.88,"low":21.26,"close":21.28,"volume":287016,"rsi_14":7.84,"sma_20":24.93,"sma_60":23.04,"sma_120":23.47},{"date":"2025-01-15","open":21.03,"high":21.19,"low":20.56,"close":20.7,"volume":321727,"rsi_14":7.56,"sma_20":24.83,"sma_60":23.02,"sma_120":23.46},{"date":"2025-01-16","open":20.84,"high":20.85,"low":20.34,"close":20.38,"volume":268855,"rsi_14":7.65,"sma_20":24.66,"sma_60":23.0,"sma_120":23.44},{"date":"2025-01-17","open":20.43,"high":20.52,"low":19.95,"close":20.09,"volume":351891,"rsi_14":6.04,"sma_20":24.46,"sma_60":22.96,"sma_120":23.43},{"date":"2025-01-21","open":20.2,"high":20.51,"low":20.09,"close":20.33,"volume":492872,"rsi_14":10.0,"sma_20":24.19,"sma_60":22.93,"sma_120":23.42},{"date":"2025-01-22","open":20.41,"high":21.07,"low":20.41,"close":21.07,"volume":427270,"rsi_14":19.72,"sma_20":23.94,"sma_60":22.92,"sma_120":23.42},{"date":"2025-01-23","open":20.73,"high":21.14,"low":20.58,"close":20.85,"volume":360613,"rsi_14":21.32,"sma_20":23.71,"sma_60":22.89,"sma_120":23.41},{"date":"2025-01-24","open":20.87,"high":21.33,"low":20.66,"close":21.27,"volume":231983,"rsi_14":29.57,"sma_20":23.51,"sma_60":22.87,"sma_120":23.41},{"date":"2025-01-27","open":21.54,"high":22.02,"low":21.37,"close":21.74,"volume":286607,"rsi_14":37.56,"sma_20":23.36,"sma_60":22.86,"sma_120":23.39},{"date":"2025-01-28","open":21.61,"high":22.36,"low":21.46,"close":22.13,"volume":380943,"rsi_14":39.33,"sma_20":23.23,"sma_60":22.84,"sma_120":23.37},{"date":"2025-01-29","open":22.32,"high":22.32,"low":21.85,"close":22.07,"volume":263017,"rsi_14":42.6,"sma_20":23.09,"sma_60":22.82,"sma_120":23.36},{"date":"2025-01-30","open":21.84,"high":22.1,"low":21.61,"close":21.86,"volume":406653,"rsi_14":41.04,"sma_20":22.94,"sma_60":22.81,"sma_120":23.34},{"date":"2025-01-31","open":21.9,"high":23.16,"low":21.9,"close":23.06,"volume":381624,"rsi_14":52.69,"sma_20":22.88,"sma_60":22.8,"sma_120":23.34},{"date":"2025-02-03","open":23.09,"high":23.52,"low":22.62,"close":22.81,"volume":384383,"rsi_14":59.44,"sma_20":22.85,"sma_60":22.81,"sma_120":23.34},{"date":"2025-02-04","open":23.02,"high":23.07,"low":21.77,"close":21.87,"volume":404874,"rsi_14":54.68,"sma_20":22.78,"sma_60":22.81,"sma_120":23.33},{"date":"2025-02-05","open":21.85,"high":22.1,"low":21.73,"close":21.79,"volume":185513,"rsi_14":59.39,"sma_20":22.7,"sma_60":22.83,"sma_120":23.32},{"date":"2025-02-06","open":21.57,"high":22.8,"low":21.5,"close":22.58,"volume":239781,"rsi_14":67.45,"sma_20":22.69,"sma_60":22.87,"sma_120":23.32},{"date":"2025-02-07","open":22.45,"high":22.65,"low":22.2,"close":22.61,"volume":259257,"rsi_14":70.81,"sma_20":22.67,"sma_60":22.9,"sma_120":23.32},{"date":"2025-02-10","open":22.19,"high":22.19,"low":21.56,"close":21.61,"volume":177210,"rsi_14":59.42,"sma_20":22.62,"sma_60":22.93,"sma_120":23.31},{"date":"2025-02-11","open":21.42,"high":21.68,"low":21.0,"close":21.3,"volume":168181,"rsi_14":51.8,"sma_20":22.59,"sma_60":22.95,"sma_120":23.31},{"date":"2025-02-12","open":21.65,"high":22.39,"low":21.35,"close":22.34,"volume":375818,"rsi_14":60.36,"sma_20":22.65,"sma_60":22.98,"sma_120":23.3},{"date":"2025-02-13","open":22.4,"high":22.68,"low":21.88,"close":21.97,"volume":204886,"rsi_14":54.88,"sma_20":22.72,"sma_60":23.02,"sma_120":23.29},{"date":"2025-02-14","open":21.83,"high":21.84,"low":21.24,"close":21.82,"volume":174596,"rsi_14":50.63,"sma_20":22.79,"sma_60":23.05,"sma_120":23.28},{"date":"2025-02-18","open":21.69,"high":21.89,"low":20.96,"close":21.27,"volume":168559,"rsi_14":43.84,"sma_20":22.85,"sma_60":23.08,"sma_120":23.27},{"date":"2025-02-19","open":21.14,"high":21.14,"low":20.52,"close":20.92,"volume":219392,"rsi_14":42.06,"sma_20":22.88,"sma_60":23.1,"sma_120":23.26},{"date":"2025-02-20","open":21.07,"high":21.18,"low":20.49,"close":20.56,"volume":232496,"rsi_14":41.25,"sma_20":22.86,"sma_60":23.13,"sma_120":23.24},{"date":"2025-02-21","open":20.81,"high":21.45,"low":20.73,"close":21.43,"volume":178107,"rsi_14":38.48,"sma_20":22.89,"sma_60":23.17,"sma_120":23.23},{"date":"2025-02-24","open":21.38,"high":21.66,"low":21.2,"close":21.39,"volume":203845,"rsi_14":39.71,"sma_20":22.89,"sma_60":23.21,"sma_120":23.22},{"date":"2025-02-25","open":21.45,"high":22.39,"low":21.26,"close":22.07,"volume":223221,"rsi_14":51.52,"sma_20":22.91,"sma_60":23.25,"sma_120":23.22},{"date":"2025-02-26","open":22.01,"high":22.5,"low":21.9,"close":22.29,"volume":263845,"rsi_14":53.72,"sma_20":22.92,"sma_60":23.29,"sma_120":23.21},{"date":"2025-02-27","open":22.02,"high":22.39,"low":21.54,"close":22.06,"volume":203850,"rsi_14":45.83,"sma_20":22.92,"sma_60":23.33,"sma_120":23.2},{"date":"2025-02-28","open":22.2,"high":22.5,"low":21.39,"close":21.43,"volume":264236,"rsi_14":41.35,"sma_20":22.9,"sma_60":23.36,"sma_120":23.18},{"date":"2025-03-03","open":21.22,"high":23.29,"low":21.06,"close":22.91,"volume":401851,"rsi_14":58.92,"sma_20":22.89,"sma_60":23.41,"sma_120":23.16},{"date":"2025-03-04","open":23.55,"high":24.17,"low":22.64,"close":23.37,"volume":418804,"rsi_14":63.96,"sma_20":22.92,"sma_60":23.46,"sma_120":23.15},{"date":"2025-03-05","open":23.98,"high":24.93,"low":23.83,"close":24.08,"volume":454138,"rsi_14":62.31,"sma_20":23.04,"sma_60":23.52,"sma_120":23.14},{"date":"2025-03-06","open":24.28,"high":24.66,"low":23.68,"close":23.9,"volume":179681,"rsi_14":63.99,"sma_20":23.15,"sma_60":23.57,"sma_120":23.12},{"date":"2025-03-07","open":23.77,"high":23.77,"low":22.8,"close":23.15,"volume":227152,"rsi_14":58.83,"sma_20":23.18,"sma_60":23.59,"sma_120":23.1},{"date":"2025-03-10","open":23.04,"high":23.22,"low":22.18,"close":22.8,"volume":172706,"rsi_14":60.44,"sma_20":23.19,"sma_60":23.61,"sma_120":23.08},{"date":"2025-03-11","open":22.64,"high":23.41,"low":22.43,"close":23.19,"volume":171211,"rsi_14":65.45,"sma_20":23.27,"sma_60":23.63,"sma_120":23.07},{"date":"2025-03-12","open":23.16,"high":23.29,"low":22.55,"close":22.95,"volume":108840,"rsi_14":66.49,"sma_20":23.35,"sma_60":23.65,"sma_120":23.06},{"date":"2025-03-13","open":23.15,"high":23.55,"low":22.5,"close":23.24,"volume":167328,"rsi_14":63.61,"sma_20":23.4,"sma_60":23.66,"sma_120":23.06},{"date":"2025-03-14","open":23.05,"high":23.25,"low":21.87,"close":21.95,"volume":195405,"rsi_14":53.49,"sma_20":23.4,"sma_60":23.65,"sma_120":23.05},{"date":"2025-03-17","open":21.97,"high":21.97,"low":21.05,"close":21.25,"volume":268369,"rsi_14":44.83,"sma_20":23.37,"sma_60":23.61,"sma_120":23.03},{"date":"2025-03-18","open":21.01,"high":21.51,"low":20.95,"close":21.18,"volume":278971,"rsi_14":42.89,"sma_20":23.37,"sma_60":23.56,"sma_120":23.02},{"date":"2025-03-19","open":21.0,"high":21.1,"low":20.32,"close":20.51,"volume":229320,"rsi_14":40.56,"sma_20":23.35,"sma_60":23.47,"sma_120":23.0},{"date":"2025-03-20","open":20.72,"high":20.9,"low":20.24,"close":20.35,"volume":212418,"rsi_14":43.05,"sma_20":23.33,"sma_60":23.38,"sma_120":22.97},{"date":"2025-03-21","open":20.5,"high":20.91,"low":20.44,"close":20.68,"volume":189286,"rsi_14":33.09,"sma_20":23.29,"sma_60":23.3,"sma_120":22.93},{"date":"2025-03-24","open":20.48,"high":20.54,"low":19.95,"close":20.22,"volume":209999,"rsi_14":26.16,"sma_20":23.23,"sma_60":23.21,"sma_120":22.91},{"date":"2025-03-25","open":20.05,"high":20.15,"low":19.69,"close":20.03,"volume":161004,"rsi_14":15.77,"sma_20":23.11,"sma_60":23.13,"sma_120":22.87},{"date":"2025-03-26","open":19.81,"high":19.91,"low":19.38,"close":19.84,"volume":287893,"rsi_14":15.79,"sma_20":22.96,"sma_60":23.04,"sma_120":22.85},{"date":"2025-03-27","open":19.93,"high":20.36,"low":19.79,"close":20.21,"volume":288803,"rsi_14":22.82,"sma_20":22.85,"sma_60":22.95,"sma_120":22.83},{"date":"2025-03-28","open":20.35,"high":20.61,"low":20.08,"close":20.42,"volume":242154,"rsi_14":26.95,"sma_20":22.78,"sma_60":22.87,"sma_120":22.83},{"date":"2025-03-31","open":20.5,"high":20.53,"low":19.73,"close":19.95,"volume":266020,"rsi_14":20.03,"sma_20":22.61,"sma_60":22.79,"sma_120":22.82},{"date":"2025-04-01","open":20.05,"high":20.37,"low":19.71,"close":19.73,"volume":254516,"rsi_14":20.13,"sma_20":22.4,"sma_60":22.72,"sma_120":22.81},{"date":"2025-04-02","open":20.09,"high":20.16,"low":19.67,"close":19.7,"volume":322140,"rsi_14":15.82,"sma_20":22.15,"sma_60":22.66,"sma_120":22.79},{"date":"2025-04-03","open":21.4,"high":22.8,"low":21.3,"close":22.78,"volume":925802,"rsi_14":53.09,"sma_20":22.07,"sma_60":22.64,"sma_120":22.8},{"date":"2025-04-04","open":24.26,"high":26.99,"low":23.97,"close":26.81,"volume":1148668,"rsi_14":73.97,"sma_20":22.24,"sma_60":22.7,"sma_120":22.85},{"date":"2025-04-07","open":28.7,"high":29.6,"low":25.19,"close":27.34,"volume":871808,"rsi_14":75.64,"sma_20":22.46,"sma_60":22.77,"sma_120":22.9},{"date":"2025-04-08","open":25.79,"high":29.52,"low":25.48,"close":28.66,"volume":887248,"rsi_14":82.68,"sma_20":22.72,"sma_60":22.87,"sma_120":22.96},{"date":"2025-04-09","open":29.73,"high":30.11,"low":23.64,"close":24.28,"volume":1191834,"rsi_14":61.08,"sma_20":22.77,"sma_60":22.91,"sma_120":22.98},{"date":"2025-04-10","open":25.55,"high":28.3,"low":25.39,"close":27.34,"volume":770811,"rsi_14":66.72,"sma_20":22.96,"sma_60":23.0,"sma_120":23.02},{"date":"2025-04-11","open":27.13,"high":28.28,"low":25.7,"close":26.1,"volume":477542,"rsi_14":64.08,"sma_20":23.15,"sma_60":23.09,"sma_120":23.06},{"date":"2025-04-14","open":25.0,"high":26.43,"low":24.86,"close":25.94,"volume":223633,"rsi_14":65.31,"sma_20":23.38,"sma_60":23.18,"sma_120":23.09},{"date":"2025-04-15","open":25.9,"high":26.03,"low":25.06,"close":26.01,"volume":151034,"rsi_14":66.08,"sma_20":23.61,"sma_60":23.28,"sma_120":23.12},{"date":"2025-04-16","open":25.67,"high":25.83,"low":24.75,"close":25.6,"volume":184958,"rsi_14":63.99,"sma_20":23.85,"sma_60":23.36,"sma_120":23.15},{"date":"2025-04-17","open":25.27,"high":25.27,"low":23.68,"close":24.43,"volume":229339,"rsi_14":59.92,"sma_20":24.04,"sma_60":23.41,"sma_120":23.16},{"date":"2025-04-21","open":25.22,"high":26.27,"low":25.07,"close":25.75,"volume":241366,"rsi_14":63.79,"sma_20":24.29,"sma_60":23.49,"sma_120":23.19},{"date":"2025-04-22","open":25.15,"high":25.33,"low":24.08,"close":24.47,"volume":206793,"rsi_14":60.71,"sma_20":24.49,"sma_60":23.54,"sma_120":23.21},{"date":"2025-04-23","open":24.01,"high":24.83,"low":23.61,"close":24.56,"volume":372409,"rsi_14":60.97,"sma_20":24.72,"sma_60":23.58,"sma_120":23.22},{"date":"2025-04-24","open":24.15,"high":24.52,"low":23.65,"close":23.85,"volume":183813,"rsi_14":52.7,"sma_20":24.93,"sma_60":23.6,"sma_120":23.22},{"date":"2025-04-25","open":24.17,"high":24.41,"low":23.87,"close":23.9,"volume":177558,"rsi_14":40.79,"sma_20":25.12,"sma_60":23.63,"sma_120":23.23},{"date":"2025-04-28","open":23.97,"high":24.03,"low":23.46,"close":23.58,"volume":204008,"rsi_14":37.92,"sma_20":25.28,"sma_60":23.65,"sma_120":23.23},{"date":"2025-04-29","open":24.05,"high":24.2,"low":23.56,"close":23.8,"volume":163758,"rsi_14":33.27,"sma_20":25.48,"sma_60":23.66,"sma_120":23.23},{"date":"2025-04-30","open":24.47,"high":25.59,"low":24.45,"close":25.02,"volume":485326,"rsi_14":53.29,"sma_20":25.75,"sma_60":23.69,"sma_120":23.25},{"date":"2025-05-01","open":25.33,"high":25.37,"low":24.18,"close":24.81,"volume":336774,"rsi_14":35.09,"sma_20":26.01,"sma_60":23.73,"sma_120":23.27},{"date":"2025-05-02","open":24.2,"high":25.05,"low":23.98,"close":24.1,"volume":268044,"rsi_14":37.44,"sma_20":26.08,"sma_60":23.77,"sma_120":23.3},{"date":"2025-05-05","open":24.76,"high":25.27,"low":24.69,"close":25.02,"volume":271634,"rsi_14":44.77,"sma_20":25.99,"sma_60":23.8,"sma_120":23.33},{"date":"2025-05-06","open":24.84,"high":25.29,"low":24.58,"close":25.02,"volume":371149,"rsi_14":44.27,"sma_20":25.87,"sma_60":23.84,"sma_120":23.37},{"date":"2025-05-07","open":24.77,"high":25.35,"low":24.75,"close":25.0,"volume":246875,"rsi_14":46.35,"sma_20":25.68,"sma_60":23.89,"sma_120":23.41},{"date":"2025-05-08","open":24.58,"high":24.59,"low":23.67,"close":24.35,"volume":327460,"rsi_14":49.44,"sma_20":25.69,"sma_60":23.94,"sma_120":23.44},{"date":"2025-05-09","open":23.75,"high":24.21,"low":23.69,"close":23.88,"volume":145757,"rsi_14":36.39,"sma_20":25.51,"sma_60":23.96,"sma_120":23.47},{"date":"2025-05-12","open":22.2,"high":23.02,"low":21.92,"close":22.69,"volume":369589,"rsi_14":36.86,"sma_20":25.33,"sma_60":23.96,"sma_120":23.49},{"date":"2025-05-13","open":22.51,"high":22.56,"low":21.67,"close":22.04,"volume":355731,"rsi_14":32.89,"sma_20":25.13,"sma_60":23.96,"sma_120":23.51},{"date":"2025-05-14","open":22.25,"high":22.45,"low":22.13,"close":22.27,"volume":199258,"rsi_14":38.47,"sma_20":24.94,"sma_60":23.97,"sma_120":23.53},{"date":"2025-05-15","open":22.81,"high":22.97,"low":22.1,"close":22.14,"volume":251617,"rsi_14":37.34,"sma_20":24.76,"sma_60":23.99,"sma_120":23.54},{"date":"2025-05-16","open":22.08,"high":22.65,"low":22.0,"close":22.2,"volume":158550,"rsi_14":39.68,"sma_20":24.65,"sma_60":24.01,"sma_120":23.57},{"date":"2025-05-19","open":22.55,"high":23.08,"low":22.55,"close":22.76,"volume":203585,"rsi_14":42.6,"sma_20":24.49,"sma_60":24.02,"sma_120":23.6},{"date":"2025-05-20","open":22.84,"high":23.24,"low":22.76,"close":23.2,"volume":106172,"rsi_14":35.36,"sma_20":24.43,"sma_60":24.05,"sma_120":23.63},{"date":"2025-05-21","open":23.42,"high":24.08,"low":23.42,"close":24.05,"volume":279456,"rsi_14":44.49,"sma_20":24.4,"sma_60":24.08,"sma_120":23.66},{"date":"2025-05-22","open":24.34,"high":24.85,"low":24.01,"close":24.29,"volume":254559,"rsi_14":51.44,"sma_20":24.42,"sma_60":24.1,"sma_120":23.7},{"date":"2025-05-23","open":24.74,"high":24.74,"low":24.04,"close":24.16,"volume":149500,"rsi_14":42.29,"sma_20":24.44,"sma_60":24.13,"sma_120":23.73},{"date":"2025-05-27","open":23.9,"high":24.18,"low":23.68,"close":23.75,"volume":190656,"rsi_14":39.39,"sma_20":24.44,"sma_60":24.17,"sma_120":23.76},{"date":"2025-05-28","open":23.41,"high":24.46,"low":23.4,"close":24.34,"volume":195401,"rsi_14":44.98,"sma_20":24.47,"sma_60":24.19,"sma_120":23.8},{"date":"2025-05-29","open":24.26,"high":24.57,"low":24.0,"close":24.02,"volume":155618,"rsi_14":47.43,"sma_20":24.42,"sma_60":24.19,"sma_120":23.83},{"date":"2025-05-30","open":24.35,"high":24.82,"low":24.2,"close":24.46,"volume":201862,"rsi_14":54.69,"sma_20":24.4,"sma_60":24.19,"sma_120":23.85},{"date":"2025-06-02","open":23.56,"high":24.36,"low":23.52,"close":23.8,"volume":337755,"rsi_14":59.85,"sma_20":24.39,"sma_60":24.18,"sma_120":23.87},{"date":"2025-06-03","open":23.8,"high":24.24,"low":22.97,"close":23.27,"volume":384729,"rsi_14":60.99,"sma_20":24.3,"sma_60":24.18,"sma_120":23.88},{"date":"2025-06-04","open":23.29,"high":24.23,"low":22.93,"close":24.19,"volume":503703,"rsi_14":65.35,"sma_20":24.25,"sma_60":24.19,"sma_120":23.9},{"date":"2025-06-05","open":23.86,"high":24.34,"low":23.86,"close":24.27,"volume":174195,"rsi_14":67.11,"sma_20":24.22,"sma_60":24.21,"sma_120":23.92},{"date":"2025-06-06","open":23.84,"high":23.84,"low":23.21,"close":23.34,"volume":183811,"rsi_14":58.01,"sma_20":24.16,"sma_60":24.21,"sma_120":23.93},{"date":"2025-06-09","open":23.19,"high":23.52,"low":22.78,"close":23.27,"volume":172707,"rsi_14":53.83,"sma_20":24.13,"sma_60":24.2,"sma_120":23.93},{"date":"2025-06-10","open":22.78,"high":22.78,"low":22.16,"close":22.45,"volume":354281,"rsi_14":44.64,"sma_20":24.12,"sma_60":24.2,"sma_120":23.93},{"date":"2025-06-11","open":22.17,"high":22.58,"low":21.74,"close":21.8,"volume":264415,"rsi_14":33.36,"sma_20":24.11,"sma_60":24.2,"sma_120":23.91},{"date":"2025-06-12","open":22.09,"high":22.32,"low":21.65,"close":21.68,"volume":320136,"rsi_14":30.39,"sma_20":24.08,"sma_60":24.21,"sma_120":23.88},{"date":"2025-06-13","open":20.8,"high":21.49,"low":20.71,"close":20.91,"volume":497256,"rsi_14":27.73,"sma_20":24.01,"sma_60":24.21,"sma_120":23.84},{"date":"2025-06-16","open":21.06,"high":21.36,"low":20.62,"close":21.07,"volume":529176,"rsi_14":31.04,"sma_20":23.96,"sma_60":24.21,"sma_120":23.8},{"date":"2025-06-17","open":20.68,"high":20.92,"low":20.37,"close":20.65,"volume":466451,"rsi_14":23.24,"sma_20":23.85,"sma_60":24.21,"sma_120":23.75},{"date":"2025-06-18","open":20.53,"high":21.04,"low":20.32,"close":20.96,"volume":426873,"rsi_14":27.75,"sma_20":23.73,"sma_60":24.21,"sma_120":23.71},{"date":"2025-06-20","open":20.75,"high":20.9,"low":20.43,"close":20.54,"volume":270594,"rsi_14":21.47,"sma_20":23.55,"sma_60":24.22,"sma_120":23.68},{"date":"2025-06-23","open":20.01,"high":21.74,"low":19.97,"close":21.62,"volume":776933,"rsi_14":35.02,"sma_20":23.41,"sma_60":24.25,"sma_120":23.65},{"date":"2025-06-24","open":22.24,"high":22.31,"low":21.71,"close":22.14,"volume":407758,"rsi_14":41.17,"sma_20":23.3,"sma_60":24.28,"sma_120":23.62},{"date":"2025-06-25","open":22.2,"high":22.5,"low":22.07,"close":22.35,"volume":213597,"rsi_14":34.59,"sma_20":23.22,"sma_60":24.32,"sma_120":23.59},{"date":"2025-06-26","open":22.27,"high":22.36,"low":21.62,"close":21.71,"volume":272540,"rsi_14":30.74,"sma_20":23.08,"sma_60":24.34,"sma_120":23.57},{"date":"2025-06-27","open":21.76,"high":22.22,"low":21.76,"close":21.97,"volume":251604,"rsi_14":38.06,"sma_20":22.97,"sma_60":24.38,"sma_120":23.55},{"date":"2025-06-30","open":22.1,"high":22.32,"low":21.97,"close":22.21,"volume":134283,"rsi_14":40.78,"sma_20":22.84,"sma_60":24.42,"sma_120":23.54},{"date":"2025-07-01","open":22.13,"high":22.57,"low":21.71,"close":21.89,"volume":222824,"rsi_14":44.16,"sma_20":22.74,"sma_60":24.4,"sma_120":23.52},{"date":"2025-07-02","open":21.56,"high":22.01,"low":21.09,"close":21.18,"volume":216298,"rsi_14":43.73,"sma_20":22.62,"sma_60":24.3,"sma_120":23.5},{"date":"2025-07-03","open":21.28,"high":21.28,"low":21.0,"close":21.11,"volume":165319,"rsi_14":44.16,"sma_20":22.46,"sma_60":24.19,"sma_120":23.48},{"date":"2025-07-07","open":21.33,"high":21.98,"low":21.19,"close":21.58,"volume":182964,"rsi_14":54.7,"sma_20":22.31,"sma_60":24.07,"sma_120":23.47},{"date":"2025-07-08","open":21.59,"high":21.59,"low":20.25,"close":20.42,"volume":371279,"rsi_14":44.1,"sma_20":22.16,"sma_60":24.0,"sma_120":23.45},{"date":"2025-07-09","open":20.51,"high":20.73,"low":20.36,"close":20.61,"volume":172298,"rsi_14":48.72,"sma_20":22.01,"sma_60":23.88,"sma_120":23.44},{"date":"2025-07-10","open":20.68,"high":21.0,"low":20.29,"close":20.31,"volume":205629,"rsi_14":43.96,"sma_20":21.9,"sma_60":23.78,"sma_120":23.44},{"date":"2025-07-11","open":20.41,"high":20.51,"low":20.01,"close":20.14,"volume":140096,"rsi_14":45.75,"sma_20":21.8,"sma_60":23.68,"sma_120":23.43},{"date":"2025-07-14","open":20.32,"high":20.78,"low":20.3,"close":20.63,"volume":308320,"rsi_14":40.0,"sma_20":21.74,"sma_60":23.59,"sma_120":23.43},{"date":"2025-07-15","open":20.67,"high":21.24,"low":20.52,"close":21.22,"volume":180083,"rsi_14":42.02,"sma_20":21.75,"sma_60":23.51,"sma_120":23.43},{"date":"2025-07-16","open":21.2,"high":21.7,"low":21.03,"close":21.58,"volume":295406,"rsi_14":43.54,"sma_20":21.77,"sma_60":23.46,"sma_120":23.43},{"date":"2025-07-17","open":21.71,"high":21.89,"low":21.25,"close":21.3,"volume":191599,"rsi_14":46.34,"sma_20":21.8,"sma_60":23.38,"sma_120":23.43},{"date":"2025-07-18","open":20.99,"high":21.8,"low":20.81,"close":21.68,"volume":251094,"rsi_14":47.53,"sma_20":21.83,"sma_60":23.33,"sma_120":23.43},{"date":"2025-07-21","open":21.65,"high":22.2,"low":21.59,"close":22.12,"volume":216315,"rsi_14":49.26,"sma_20":21.9,"sma_60":23.28,"sma_120":23.43},{"date":"2025-07-22","open":22.23,"high":22.23,"low":21.69,"close":21.9,"volume":151157,"rsi_14":50.08,"sma_20":21.91,"sma_60":23.25,"sma_120":23.43},{"date":"2025-07-23","open":21.72,"high":21.84,"low":21.23,"close":21.23,"volume":149397,"rsi_14":50.42,"sma_20":21.86,"sma_60":23.2,"sma_120":23.41},{"date":"2025-07-24","open":21.33,"high":21.54,"low":20.9,"close":20.94,"volume":203340,"rsi_14":48.62,"sma_20":21.79,"sma_60":23.15,"sma_120":23.4},{"date":"2025-07-25","open":20.91,"high":21.32,"low":20.87,"close":21.12,"volume":98884,"rsi_14":45.98,"sma_20":21.76,"sma_60":23.1,"sma_120":23.38},{"date":"2025-07-28","open":20.88,"high":20.88,"low":20.58,"close":20.66,"volume":125075,"rsi_14":52.44,"sma_20":21.69,"sma_60":23.03,"sma_120":23.36},{"date":"2025-07-29","open":20.59,"high":20.72,"low":20.24,"close":20.26,"volume":178072,"rsi_14":46.72,"sma_20":21.59,"sma_60":22.95,"sma_120":23.34},{"date":"2025-07-30","open":20.5,"high":21.08,"low":20.5,"close":20.82,"volume":163764,"rsi_14":54.74,"sma_20":21.54,"sma_60":22.89,"sma_120":23.33},{"date":"2025-07-31","open":21.22,"high":21.22,"low":20.6,"close":21.06,"volume":141663,"rsi_14":58.38,"sma_20":21.53,"sma_60":22.82,"sma_120":23.31},{"date":"2025-08-01","open":21.22,"high":22.09,"low":21.22,"close":21.86,"volume":263186,"rsi_14":60.6,"sma_20":21.57,"sma_60":22.76,"sma_120":23.3},{"date":"2025-08-04","open":22.01,"high":22.18,"low":21.63,"close":22.01,"volume":238343,"rsi_14":57.4,"sma_20":21.6,"sma_60":22.71,"sma_120":23.3},{"date":"2025-08-05","open":22.0,"high":22.51,"low":21.88,"close":21.95,"volume":97615,"rsi_14":53.73,"sma_20":21.68,"sma_60":22.67,"sma_120":23.3},{"date":"2025-08-06","open":21.67,"high":22.46,"low":21.41,"close":22.33,"volume":233249,"rsi_14":59.93,"sma_20":21.76,"sma_60":22.64,"sma_120":23.3},{"date":"2025-08-07","open":22.11,"high":22.57,"low":21.61,"close":22.51,"volume":208072,"rsi_14":58.28,"sma_20":21.88,"sma_60":22.63,"sma_120":23.3},{"date":"2025-08-08","open":22.31,"high":22.55,"low":21.86,"close":22.25,"volume":154319,"rsi_14":51.42,"sma_20":21.99,"sma_60":22.63,"sma_120":23.3},{"date":"2025-08-11","open":22.21,"high":22.69,"low":21.99,"close":22.62,"volume":135087,"rsi_14":57.37,"sma_20":22.09,"sma_60":22.64,"sma_120":23.3},{"date":"2025-08-12","open":22.52,"high":22.66,"low":22.0,"close":22.4,"volume":159325,"rsi_14":63.07,"sma_20":22.15,"sma_60":22.64,"sma_120":23.31},{"date":"2025-08-13","open":22.36,"high":22.54,"low":21.89,"close":21.91,"volume":219735,"rsi_14":60.33,"sma_20":22.17,"sma_60":22.63,"sma_120":23.32},{"date":"2025-08-14","open":21.98,"high":22.4,"low":21.89,"close":21.92,"volume":174890,"rsi_14":58.89,"sma_20":22.2,"sma_60":22.61,"sma_120":23.32},{"date":"2025-08-15","open":21.97,"high":22.1,"low":21.47,"close":21.97,"volume":178709,"rsi_14":65.88,"sma_20":22.21,"sma_60":22.59,"sma_120":23.32},{"date":"2025-08-18","open":22.15,"high":22.48,"low":22.04,"close":22.24,"volume":150657,"rsi_14":74.58,"sma_20":22.22,"sma_60":22.56,"sma_120":23.32},{"date":"2025-08-19","open":22.39,"high":22.48,"low":21.98,"close":22.21,"volume":197117,"rsi_14":69.92,"sma_20":22.24,"sma_60":22.52,"sma_120":23.31},{"date":"2025-08-20","open":22.12,"high":22.15,"low":21.69,"close":21.88,"volume":217900,"rsi_14":61.33,"sma_20":22.27,"sma_60":22.48,"sma_120":23.31},{"date":"2025-08-21","open":21.94,"high":22.06,"low":21.49,"close":21.57,"volume":96574,"rsi_14":45.28,"sma_20":22.3,"sma_60":22.44,"sma_120":23.3},{"date":"2025-08-22","open":21.51,"high":21.51,"low":20.63,"close":20.71,"volume":259935,"rsi_14":32.99,"sma_20":22.28,"sma_60":22.37,"sma_120":23.28},{"date":"2025-08-25","open":20.81,"high":20.91,"low":20.57,"close":20.63,"volume":243773,"rsi_14":32.82,"sma_20":22.28,"sma_60":22.31,"sma_120":23.25},{"date":"2025-08-26","open":20.82,"high":21.07,"low":20.65,"close":20.72,"volume":337596,"rsi_14":27.27,"sma_20":22.3,"sma_60":22.25,"sma_120":23.22},{"date":"2025-08-27","open":20.74,"high":20.74,"low":20.08,"close":20.25,"volume":261932,"rsi_14":20.61,"sma_20":22.28,"sma_60":22.19,"sma_120":23.18},{"date":"2025-08-28","open":20.2,"high":20.49,"low":19.88,"close":19.95,"volume":228586,"rsi_14":20.35,"sma_20":22.22,"sma_60":22.13,"sma_120":23.15},{"date":"2025-08-29","open":19.95,"high":19.99,"low":19.65,"close":19.76,"volume":171303,"rsi_14":11.35,"sma_20":22.11,"sma_60":22.05,"sma_120":23.12},{"date":"2025-09-02","open":19.87,"high":20.14,"low":19.63,"close":19.71,"volume":302112,"rsi_14":11.91,"sma_20":21.99,"sma_60":21.97,"sma_120":23.09},{"date":"2025-09-03","open":20.06,"high":20.7,"low":19.69,"close":20.57,"volume":380163,"rsi_14":32.83,"sma_20":21.92,"sma_60":21.92,"sma_120":23.06},{"date":"2025-09-04","open":20.59,"high":20.76,"low":20.15,"close":20.33,"volume":282122,"rsi_14":30.73,"sma_20":21.82,"sma_60":21.87,"sma_120":23.03},{"date":"2025-09-05","open":20.64,"high":21.31,"low":20.56,"close":21.14,"volume":337258,"rsi_14":41.52,"sma_20":21.75,"sma_60":21.84,"sma_120":23.02},{"date":"2025-09-08","open":20.94,"high":21.58,"low":20.83,"close":21.21,"volume":255276,"rsi_14":38.96,"sma_20":21.7,"sma_60":21.83,"sma_120":23.02},{"date":"2025-09-09","open":21.07,"high":21.07,"low":20.44,"close":21.03,"volume":369555,"rsi_14":37.78,"sma_20":21.62,"sma_60":21.82,"sma_120":23.01},{"date":"2025-09-10","open":20.88,"high":21.02,"low":20.29,"close":20.3,"volume":221704,"rsi_14":34.92,"sma_20":21.51,"sma_60":21.8,"sma_120":23.01},{"date":"2025-09-11","open":20.57,"high":20.72,"low":20.21,"close":20.29,"volume":153724,"rsi_14":37.03,"sma_20":21.43,"sma_60":21.79,"sma_120":23.0},{"date":"2025-09-12","open":20.14,"high":20.56,"low":19.97,"close":20.56,"volume":142256,"rsi_14":48.31,"sma_20":21.36,"sma_60":21.78,"sma_120":23.0},{"date":"2025-09-15","open":20.45,"high":20.77,"low":20.4,"close":20.72,"volume":237897,"rsi_14":50.99,"sma_20":21.29,"sma_60":21.78,"sma_120":23.0},{"date":"2025-09-16","open":20.47,"high":20.5,"low":19.89,"close":20.0,"volume":554353,"rsi_14":42.86,"sma_20":21.18,"sma_60":21.77,"sma_120":23.0},{"date":"2025-09-17","open":20.09,"high":20.24,"low":19.67,"close":19.92,"volume":178252,"rsi_14":46.44,"sma_20":21.06,"sma_60":21.74,"sma_120":22.99},{"date":"2025-09-18","open":19.9,"high":20.34,"low":19.85,"close":20.06,"volume":182091,"rsi_14":51.29,"sma_20":20.97,"sma_60":21.7,"sma_120":22.99},{"date":"2025-09-19","open":20.13,"high":20.75,"low":20.13,"close":20.6,"volume":253036,"rsi_14":58.63,"sma_20":20.92,"sma_60":21.67,"sma_120":22.99},{"date":"2025-09-22","open":20.77,"high":20.91,"low":20.47,"close":20.67,"volume":150993,"rsi_14":59.8,"sma_20":20.91,"sma_60":21.65,"sma_120":23.0},{"date":"2025-09-23","open":20.51,"high":20.51,"low":19.51,"close":19.94,"volume":474219,"rsi_14":42.28,"sma_20":20.87,"sma_60":21.62,"sma_120":23.0},{"date":"2025-09-24","open":19.75,"high":19.75,"low":19.08,"close":19.44,"volume":245879,"rsi_14":40.19,"sma_20":20.8,"sma_60":21.57,"sma_120":22.99},{"date":"2025-09-25","open":19.52,"high":19.56,"low":19.08,"close":19.12,"volume":262720,"rsi_14":26.95,"sma_20":20.74,"sma_60":21.52,"sma_120":22.96},{"date":"2025-09-26","open":19.01,"high":19.08,"low":18.4,"close":18.78,"volume":336072,"rsi_14":24.1,"sma_20":20.67,"sma_60":21.48,"sma_120":22.89},{"date":"2025-09-29","open":18.96,"high":19.66,"low":18.96,"close":19.46,"volume":254629,"rsi_14":34.36,"sma_20":20.65,"sma_60":21.45,"sma_120":22.82},{"date":"2025-09-30","open":19.76,"high":20.19,"low":19.75,"close":19.9,"volume":529662,"rsi_14":44.93,"sma_20":20.65,"sma_60":21.41,"sma_120":22.74},{"date":"2025-10-01","open":20.03,"high":20.12,"low":19.76,"close":19.88,"volume":223856,"rsi_14":44.85,"sma_20":20.61,"sma_60":21.4,"sma_120":22.7},{"date":"2025-10-02","open":19.88,"high":20.33,"low":19.64,"close":20.31,"volume":314356,"rsi_14":46.48,"sma_20":20.61,"sma_60":21.4,"sma_120":22.64},{"date":"2025-10-03","open":20.15,"high":20.15,"low":19.87,"close":20.11,"volume":249507,"rsi_14":43.12,"sma_20":20.55,"sma_60":21.39,"sma_120":22.59},{"date":"2025-10-06","open":19.92,"high":20.07,"low":19.69,"close":19.89,"volume":182943,"rsi_14":47.67,"sma_20":20.47,"sma_60":21.39,"sma_120":22.53},{"date":"2025-10-07","open":19.94,"high":20.56,"low":19.82,"close":19.86,"volume":274259,"rsi_14":48.16,"sma_20":20.41,"sma_60":21.37,"sma_120":22.48},{"date":"2025-10-08","open":19.82,"high":20.37,"low":19.82,"close":20.1,"volume":195889,"rsi_14":49.1,"sma_20":20.39,"sma_60":21.35,"sma_120":22.43},{"date":"2025-10-09","open":20.03,"high":20.67,"low":19.68,"close":20.65,"volume":306716,"rsi_14":49.25,"sma_20":20.4,"sma_60":21.33,"sma_120":22.39},{"date":"2025-10-10","open":20.92,"high":21.89,"low":20.78,"close":21.89,"volume":748932,"rsi_14":59.0,"sma_20":20.46,"sma_60":21.34,"sma_120":22.36},{"date":"2025-10-13","open":21.48,"high":21.67,"low":21.22,"close":21.27,"volume":356176,"rsi_14":61.38,"sma_20":20.49,"sma_60":21.33,"sma_120":22.33},{"date":"2025-10-14","open":21.82,"high":21.9,"low":21.04,"close":21.27,"volume":294155,"rsi_14":67.19,"sma_20":20.54,"sma_60":21.31,"sma_120":22.3},{"date":"2025-10-15","open":21.03,"high":21.62,"low":20.8,"close":21.32,"volume":307053,"rsi_14":71.79,"sma_20":20.61,"sma_60":21.3,"sma_120":22.28},{"date":"2025-10-16","open":21.24,"high":22.1,"low":21.2,"close":21.81,"volume":214912,"rsi_14":79.06,"sma_20":20.69,"sma_60":21.31,"sma_120":22.25},{"date":"2025-10-17","open":21.67,"high":21.85,"low":21.41,"close":21.5,"volume":209776,"rsi_14":71.07,"sma_20":20.73,"sma_60":21.32,"sma_120":22.23},{"date":"2025-10-20","open":21.35,"high":21.41,"low":20.95,"close":21.05,"volume":216802,"rsi_14":61.87,"sma_20":20.74,"sma_60":21.31,"sma_120":22.21},{"date":"2025-10-21","open":20.93,"high":21.35,"low":20.84,"close":21.15,"volume":516570,"rsi_14":62.87,"sma_20":20.81,"sma_60":21.32,"sma_120":22.17},{"date":"2025-10-22","open":20.94,"high":21.22,"low":20.44,"close":20.61,"volume":514189,"rsi_14":52.93,"sma_20":20.87,"sma_60":21.32,"sma_120":22.14},{"date":"2025-10-23","open":19.94,"high":20.32,"low":19.8,"close":20.06,"volume":639240,"rsi_14":49.54,"sma_20":20.91,"sma_60":21.31,"sma_120":22.1},{"date":"2025-10-24","open":19.95,"high":20.52,"low":19.93,"close":20.48,"volume":333706,"rsi_14":55.28,"sma_20":21.0,"sma_60":21.3,"sma_120":22.06},{"date":"2025-10-27","open":20.39,"high":20.58,"low":20.27,"close":20.39,"volume":501922,"rsi_14":54.7,"sma_20":21.05,"sma_60":21.27,"sma_120":22.02},{"date":"2025-10-28","open":20.58,"high":20.85,"low":20.43,"close":20.85,"volume":291558,"rsi_14":56.38,"sma_20":21.1,"sma_60":21.25,"sma_120":21.98},{"date":"2025-10-29","open":20.84,"high":20.84,"low":20.33,"close":20.54,"volume":280372,"rsi_14":48.99,"sma_20":21.13,"sma_60":21.22,"sma_120":21.94},{"date":"2025-10-30","open":20.58,"high":20.84,"low":20.28,"close":20.78,"volume":105091,"rsi_14":38.02,"sma_20":21.15,"sma_60":21.19,"sma_120":21.91},{"date":"2025-10-31","open":20.71,"high":20.87,"low":20.26,"close":20.5,"volume":450287,"rsi_14":40.99,"sma_20":21.17,"sma_60":21.16,"sma_120":21.89},{"date":"2025-11-03","open":20.49,"high":20.97,"low":20.4,"close":20.52,"volume":299371,"rsi_14":41.26,"sma_20":21.2,"sma_60":21.12,"sma_120":21.88},{"date":"2025-11-04","open":20.96,"high":21.34,"low":20.86,"close":20.97,"volume":328511,"rsi_14":46.35,"sma_20":21.26,"sma_60":21.09,"sma_120":21.87},{"date":"2025-11-05","open":20.98,"high":20.98,"low":20.39,"close":20.87,"volume":236925,"rsi_14":39.09,"sma_20":21.3,"sma_60":21.07,"sma_120":21.85},{"date":"2025-11-06","open":20.75,"high":20.75,"low":20.05,"close":20.48,"volume":325861,"rsi_14":38.44,"sma_20":21.29,"sma_60":21.04,"sma_120":21.84},{"date":"2025-11-07","open":20.31,"high":20.43,"low":19.8,"close":19.89,"volume":390802,"rsi_14":37.23,"sma_20":21.19,"sma_60":21.0,"sma_120":21.81},{"date":"2025-11-10","open":19.81,"high":20.3,"low":19.44,"close":19.52,"volume":574211,"rsi_14":33.06,"sma_20":21.1,"sma_60":20.96,"sma_120":21.78},{"date":"2025-11-11","open":19.34,"high":19.34,"low":18.75,"close":19.03,"volume":393408,"rsi_14":33.4,"sma_20":20.99,"sma_60":20.9,"sma_120":21.73},{"date":"2025-11-12","open":19.25,"high":19.61,"low":19.14,"close":19.56,"volume":296913,"rsi_14":44.72,"sma_20":20.9,"sma_60":20.86,"sma_120":21.69},{"date":"2025-11-13","open":19.39,"high":19.64,"low":19.12,"close":19.47,"volume":291496,"rsi_14":38.53,"sma_20":20.78,"sma_60":20.81,"sma_120":21.65},{"date":"2025-11-14","open":19.32,"high":19.76,"low":18.74,"close":18.83,"volume":535082,"rsi_14":34.26,"sma_20":20.64,"sma_60":20.76,"sma_120":21.6},{"date":"2025-11-17","open":18.86,"high":19.66,"low":18.86,"close":19.51,"volume":359259,"rsi_14":37.12,"sma_20":20.56,"sma_60":20.74,"sma_120":21.56},{"date":"2025-11-18","open":19.66,"high":19.75,"low":19.12,"close":19.2,"volume":449394,"rsi_14":37.12,"sma_20":20.46,"sma_60":20.71,"sma_120":21.51},{"date":"2025-11-19","open":19.85,"high":20.16,"low":19.6,"close":19.7,"volume":369247,"rsi_14":40.02,"sma_20":20.42,"sma_60":20.7,"sma_120":21.47},{"date":"2025-11-20","open":19.53,"high":20.19,"low":18.99,"close":20.16,"volume":643649,"rsi_14":47.03,"sma_20":20.42,"sma_60":20.69,"sma_120":21.44},{"date":"2025-11-21","open":20.24,"high":20.53,"low":19.76,"close":19.94,"volume":491967,"rsi_14":44.98,"sma_20":20.4,"sma_60":20.69,"sma_120":21.41},{"date":"2025-11-24","open":19.97,"high":20.65,"low":19.93,"close":20.06,"volume":450426,"rsi_14":41.68,"sma_20":20.38,"sma_60":20.69,"sma_120":21.37},{"date":"2025-11-25","open":20.44,"high":20.63,"low":20.16,"close":20.29,"volume":328471,"rsi_14":44.88,"sma_20":20.35,"sma_60":20.7,"sma_120":21.33},{"date":"2025-11-26","open":20.31,"high":20.31,"low":19.73,"close":20.0,"volume":258520,"rsi_14":45.64,"sma_20":20.32,"sma_60":20.69,"sma_120":21.3},{"date":"2025-11-28","open":20.0,"high":20.01,"low":19.34,"close":19.52,"volume":163729,"rsi_14":46.55,"sma_20":20.26,"sma_60":20.67,"sma_120":21.27},{"date":"2025-12-01","open":19.46,"high":19.46,"low":18.93,"close":19.15,"volume":186797,"rsi_14":46.55,"sma_20":20.19,"sma_60":20.64,"sma_120":21.24},{"date":"2025-12-02","open":19.19,"high":19.81,"low":19.19,"close":19.63,"volume":168171,"rsi_14":55.59,"sma_20":20.14,"sma_60":20.61,"sma_120":21.22},{"date":"2025-12-03","open":19.42,"high":19.44,"low":18.85,"close":18.92,"volume":246063,"rsi_14":44.29,"sma_20":20.04,"sma_60":20.57,"sma_120":21.19},{"date":"2025-12-04","open":18.92,"high":19.05,"low":18.7,"close":18.76,"volume":255118,"rsi_14":43.75,"sma_20":19.93,"sma_60":20.54,"sma_120":21.17},{"date":"2025-12-05","open":18.83,"high":18.94,"low":18.33,"close":18.94,"volume":460788,"rsi_14":51.04,"sma_20":19.85,"sma_60":20.52,"sma_120":21.15},{"date":"2025-12-08","open":19.11,"high":19.46,"low":18.94,"close":19.31,"volume":395307,"rsi_14":47.99,"sma_20":19.83,"sma_60":20.49,"sma_120":21.14},{"date":"2025-12-09","open":19.29,"high":19.29,"low":18.79,"close":19.13,"volume":320785,"rsi_14":49.18,"sma_20":19.8,"sma_60":20.46,"sma_120":21.12},{"date":"2025-12-10","open":19.02,"high":19.18,"low":18.65,"close":18.71,"volume":277837,"rsi_14":39.54,"sma_20":19.79,"sma_60":20.44,"sma_120":21.1},{"date":"2025-12-11","open":18.95,"high":18.98,"low":18.67,"close":18.87,"volume":351473,"rsi_14":35.27,"sma_20":19.75,"sma_60":20.42,"sma_120":21.08},{"date":"2025-12-12","open":18.84,"high":19.38,"low":18.71,"close":19.28,"volume":347172,"rsi_14":42.86,"sma_20":19.74,"sma_60":20.4,"sma_120":21.05},{"date":"2025-12-15","open":19.15,"high":19.86,"low":19.15,"close":19.54,"volume":220035,"rsi_14":44.47,"sma_20":19.78,"sma_60":20.38,"sma_120":21.03},{"date":"2025-12-16","open":19.89,"high":20.79,"low":19.87,"close":20.75,"volume":670440,"rsi_14":54.02,"sma_20":19.84,"sma_60":20.38,"sma_120":21.02},{"date":"2025-12-17","open":20.42,"high":20.53,"low":19.76,"close":19.82,"volume":664996,"rsi_14":48.6,"sma_20":19.87,"sma_60":20.38,"sma_120":21.0},{"date":"2025-12-18","open":19.93,"high":20.56,"low":19.93,"close":20.46,"volume":541695,"rsi_14":57.28,"sma_20":19.91,"sma_60":20.4,"sma_120":20.98},{"date":"2025-12-19","open":20.38,"high":20.54,"low":20.1,"close":20.45,"volume":251698,"rsi_14":60.69,"sma_20":19.93,"sma_60":20.42,"sma_120":20.97},{"date":"2025-12-22","open":20.12,"high":20.17,"low":19.78,"close":20.02,"volume":243737,"rsi_14":53.2,"sma_20":19.93,"sma_60":20.44,"sma_120":20.96},{"date":"2025-12-23","open":19.99,"high":20.02,"low":19.73,"close":19.78,"volume":147021,"rsi_14":56.94,"sma_20":19.91,"sma_60":20.45,"sma_120":20.95},{"date":"2025-12-24","open":19.83,"high":19.94,"low":19.74,"close":19.89,"volume":145186,"rsi_14":59.37,"sma_20":19.89,"sma_60":20.45,"sma_120":20.93},{"date":"2025-12-26","open":19.97,"high":20.26,"low":19.86,"close":20.05,"volume":232374,"rsi_14":59.23,"sma_20":19.89,"sma_60":20.45,"sma_120":20.93},{"date":"2025-12-29","open":19.82,"high":19.99,"low":19.6,"close":19.7,"volume":298458,"rsi_14":52.83,"sma_20":19.89,"sma_60":20.44,"sma_120":20.92},{"date":"2025-12-30","open":19.57,"high":19.57,"low":19.3,"close":19.38,"volume":211154,"rsi_14":51.55,"sma_20":19.9,"sma_60":20.42,"sma_120":20.91},{"date":"2025-12-31","open":19.4,"high":19.74,"low":19.4,"close":19.62,"volume":174093,"rsi_14":57.47,"sma_20":19.9,"sma_60":20.42,"sma_120":20.9},{"date":"2026-01-02","open":19.64,"high":19.84,"low":18.72,"close":18.82,"volume":373024,"rsi_14":48.96,"sma_20":19.89,"sma_60":20.4,"sma_120":20.88},{"date":"2026-01-05","open":17.51,"high":18.73,"low":17.49,"close":17.81,"volume":1111649,"rsi_14":38.57,"sma_20":19.84,"sma_60":20.36,"sma_120":20.85},{"date":"2026-01-06","open":17.78,"high":18.84,"low":17.72,"close":18.77,"volume":780247,"rsi_14":44.33,"sma_20":19.82,"sma_60":20.32,"sma_120":20.83},{"date":"2026-01-07","open":18.62,"high":19.22,"low":18.62,"close":19.18,"volume":357106,"rsi_14":37.67,"sma_20":19.81,"sma_60":20.28,"sma_120":20.81},{"date":"2026-01-08","open":19.03,"high":19.06,"low":17.74,"close":17.98,"volume":705065,"rsi_14":36.17,"sma_20":19.75,"sma_60":20.22,"sma_120":20.77},{"date":"2026-01-09","open":17.83,"high":18.03,"low":17.76,"close":17.92,"volume":361320,"rsi_14":29.41,"sma_20":19.71,"sma_60":20.16,"sma_120":20.74},{"date":"2026-01-12","open":17.9,"high":18.34,"low":17.85,"close":18.17,"volume":417632,"rsi_14":32.14,"sma_20":19.67,"sma_60":20.11,"sma_120":20.7},{"date":"2026-01-13","open":17.9,"high":17.9,"low":17.36,"close":17.62,"volume":901455,"rsi_14":31.6,"sma_20":19.58,"sma_60":20.03,"sma_120":20.67},{"date":"2026-01-14","open":17.51,"high":17.51,"low":16.42,"close":16.87,"volume":1236724,"rsi_14":29.68,"sma_20":19.44,"sma_60":19.95,"sma_120":20.64},{"date":"2026-01-15","open":17.17,"high":17.42,"low":16.86,"close":17.17,"volume":756869,"rsi_14":31.48,"sma_20":19.26,"sma_60":19.89,"sma_120":20.6},{"date":"2026-01-16","open":17.21,"high":17.28,"low":17.07,"close":17.13,"volume":245233,"rsi_14":29.81,"sma_20":19.12,"sma_60":19.82,"sma_120":20.57},{"date":"2026-01-20","open":16.92,"high":17.28,"low":16.73,"close":17.22,"volume":243463,"rsi_14":32.18,"sma_20":18.95,"sma_60":19.76,"sma_120":20.54},{"date":"2026-01-21","open":16.78,"high":16.78,"low":16.18,"close":16.4,"volume":574627,"rsi_14":30.05,"sma_20":18.74,"sma_60":19.7,"sma_120":20.5},{"date":"2026-01-22","open":16.54,"high":16.6,"low":16.22,"close":16.29,"volume":377787,"rsi_14":27.35,"sma_20":18.54,"sma_60":19.62,"sma_120":20.46},{"date":"2026-01-23","open":15.98,"high":16.17,"low":15.66,"close":16.13,"volume":229500,"rsi_14":29.97,"sma_20":18.36,"sma_60":19.55,"sma_120":20.41},{"date":"2026-01-26","open":15.73,"high":16.27,"low":15.73,"close":16.11,"volume":273300,"rsi_14":35.15,"sma_20":18.17,"sma_60":19.47,"sma_120":20.36},{"date":"2026-01-27","open":16.04,"high":16.09,"low":15.72,"close":15.81,"volume":150900,"rsi_14":20.76,"sma_20":17.95,"sma_60":19.39,"sma_120":20.31},{"date":"2026-01-28","open":15.66,"high":15.88,"low":15.51,"close":15.56,"volume":291200,"rsi_14":13.0,"sma_20":17.74,"sma_60":19.3,"sma_120":20.25},{"date":"2026-01-29","open":14.92,"high":15.31,"low":14.55,"close":15.26,"volume":585600,"rsi_14":15.93,"sma_20":17.53,"sma_60":19.21,"sma_120":20.18},{"date":"2026-01-30","open":15.4,"high":15.68,"low":14.95,"close":14.96,"volume":966600,"rsi_14":15.03,"sma_20":17.3,"sma_60":19.11,"sma_120":20.12},{"date":"2026-02-02","open":15.49,"high":15.74,"low":15.31,"close":15.56,"volume":485200,"rsi_14":21.53,"sma_20":17.13,"sma_60":19.02,"sma_120":20.06},{"date":"2026-02-03","open":15.49,"high":15.58,"low":14.51,"close":14.58,"volume":1139000,"rsi_14":19.65,"sma_20":16.97,"sma_60":18.91,"sma_120":19.99},{"date":"2026-02-04","open":14.49,"high":14.49,"low":13.85,"close":13.93,"volume":802500,"rsi_14":20.04,"sma_20":16.72,"sma_60":18.8,"sma_120":19.92},{"date":"2026-02-05","open":14.2,"high":14.65,"low":14.11,"close":14.24,"volume":943500,"rsi_14":20.36,"sma_20":16.47,"sma_60":18.7,"sma_120":19.85},{"date":"2026-02-06","open":14.13,"high":14.13,"low":13.6,"close":13.71,"volume":400100,"rsi_14":18.51,"sma_20":16.26,"sma_60":18.6,"sma_120":19.78},{"date":"2026-02-09","open":13.76,"high":13.83,"low":13.45,"close":13.5,"volume":437780,"rsi_14":21.51,"sma_20":18.23,"sma_60":19.51,"sma_120":20.39},{"date":"2026-02-10","open":13.48,"high":13.7,"low":13.42,"close":13.52,"volume":308992,"rsi_14":24.29,"sma_20":17.9,"sma_60":19.38,"sma_120":20.31},{"date":"2026-02-11","open":13.03,"high":13.18,"low":12.78,"close":12.83,"volume":773162,"rsi_14":13.23,"sma_20":17.54,"sma_60":19.25,"sma_120":20.24},{"date":"2026-02-12","open":12.9,"high":13.39,"low":12.71,"close":13.29,"volume":769601,"rsi_14":13.86,"sma_20":17.21,"sma_60":19.12,"sma_120":20.16},{"date":"2026-02-13","open":13.32,"high":13.38,"low":13.02,"close":13.13,"volume":406131,"rsi_14":15.88,"sma_20":16.89,"sma_60":19.0,"sma_120":20.08},{"date":"2026-02-17","open":13.05,"high":13.69,"low":12.87,"close":13.42,"volume":445407,"rsi_14":19.4,"sma_20":16.58,"sma_60":18.87,"sma_120":20.0},{"date":"2026-02-18","open":13.07,"high":13.18,"low":12.88,"close":12.92,"volume":610400,"rsi_14":28.18,"sma_20":14.76,"sma_60":17.87,"sma_120":19.28},{"date":"2026-02-19","open":12.62,"high":12.83,"low":12.41,"close":12.73,"volume":1091300,"rsi_14":28.74,"sma_20":14.58,"sma_60":17.75,"sma_120":19.22},{"date":"2026-02-20","open":12.83,"high":13.03,"low":12.69,"close":12.86,"volume":339481,"rsi_14":31.79,"sma_20":14.4,"sma_60":17.63,"sma_120":19.16},{"date":"2026-02-23","open":12.79,"high":12.88,"low":12.39,"close":12.74,"volume":429300,"rsi_14":23.32,"sma_20":14.23,"sma_60":17.5,"sma_120":19.1},{"date":"2026-02-24","open":12.87,"high":13.1,"low":12.74,"close":12.78,"volume":379813,"rsi_14":16.29,"sma_20":16.02,"sma_60":18.6,"sma_120":19.83},{"date":"2026-02-25","open":12.7,"high":13.21,"low":12.66,"close":12.9,"volume":367768,"rsi_14":19.72,"sma_20":15.72,"sma_60":18.47,"sma_120":19.75},{"date":"2026-02-26","open":13.18,"high":13.21,"low":12.51,"close":12.79,"volume":728378,"rsi_14":15.74,"sma_20":15.4,"sma_60":18.35,"sma_120":19.68},{"date":"2026-02-27","open":12.54,"high":12.87,"low":12.32,"close":12.4,"volume":748108,"rsi_14":14.9,"sma_20":15.12,"sma_60":18.23,"sma_120":19.59},{"date":"2026-03-02","open":11.59,"high":12.24,"low":11.58,"close":11.91,"volume":2682953,"rsi_14":12.8,"sma_20":14.81,"sma_60":18.1,"sma_120":19.5},{"date":"2026-03-03","open":11.65,"high":12.31,"low":11.62,"close":12.12,"volume":2315229,"rsi_14":17.37,"sma_20":14.51,"sma_60":17.98,"sma_120":19.42},{"date":"2026-03-04","open":12.23,"high":12.65,"low":12.19,"close":12.29,"volume":862458,"rsi_14":19.4,"sma_20":14.24,"sma_60":17.85,"sma_120":19.33},{"date":"2026-03-05","open":12.14,"high":12.32,"low":11.9,"close":12.14,"volume":1275697,"rsi_14":32.66,"sma_20":14.0,"sma_60":17.74,"sma_120":19.25},{"date":"2026-03-06","open":11.89,"high":12.29,"low":11.8,"close":12.14,"volume":1626044,"rsi_14":32.23,"sma_20":13.74,"sma_60":17.61,"sma_120":19.18},{"date":"2026-03-09","open":12.1,"high":12.41,"low":11.9,"close":12.24,"volume":1869271,"rsi_14":41.05,"sma_20":13.5,"sma_60":17.5,"sma_120":19.1},{"date":"2026-03-10","open":12.4,"high":12.64,"low":12.17,"close":12.53,"volume":1459442,"rsi_14":38.07,"sma_20":13.26,"sma_60":17.37,"sma_120":19.03},{"date":"2026-03-11","open":12.58,"high":12.58,"low":11.94,"close":11.95,"volume":1516975,"rsi_14":33.29,"sma_20":13.03,"sma_60":17.23,"sma_120":18.96},{"date":"2026-03-12","open":11.88,"high":11.88,"low":11.42,"close":11.71,"volume":1091035,"rsi_14":25.56,"sma_20":12.8,"sma_60":17.09,"sma_120":18.89},{"date":"2026-03-13","open":11.78,"high":11.88,"low":11.56,"close":11.66,"volume":1295795,"rsi_14":29.87,"sma_20":12.71,"sma_60":16.95,"sma_120":18.82},{"date":"2026-03-16","open":11.64,"high":11.81,"low":11.5,"close":11.57,"volume":3434081,"rsi_14":29.92,"sma_20":12.61,"sma_60":16.8,"sma_120":18.75},{"date":"2026-03-17","open":11.46,"high":11.54,"low":11.12,"close":11.34,"volume":3108704,"rsi_14":24.92,"sma_20":12.53,"sma_60":16.65,"sma_120":18.67},{"date":"2026-03-18","open":11.27,"high":11.36,"low":11.17,"close":11.35,"volume":3394864,"rsi_14":25.82,"sma_20":12.43,"sma_60":16.51,"sma_120":18.59},{"date":"2026-03-19","open":11.26,"high":11.33,"low":10.87,"close":11.01,"volume":5458110,"rsi_14":26.38,"sma_20":12.33,"sma_60":16.37,"sma_120":18.51},{"date":"2026-03-20","open":10.94,"high":11.04,"low":10.67,"close":11.02,"volume":4349197,"rsi_14":32.08,"sma_20":12.21,"sma_60":16.23,"sma_120":18.42},{"date":"2026-03-23","open":11.38,"high":11.5,"low":10.7,"close":10.79,"volume":7680171,"rsi_14":22.73,"sma_20":12.1,"sma_60":16.09,"sma_120":18.33},{"date":"2026-03-24","open":10.73,"high":10.73,"low":10.12,"close":10.36,"volume":6119231,"rsi_14":15.0,"sma_20":11.97,"sma_60":15.94,"sma_120":18.24},{"date":"2026-03-25","open":10.55,"high":10.55,"low":10.3,"close":10.43,"volume":2609142,"rsi_14":18.13,"sma_20":11.85,"sma_60":15.8,"sma_120":18.16},{"date":"2026-03-26","open":10.4,"high":10.42,"low":10.0,"close":10.09,"volume":2045280,"rsi_14":16.25,"sma_20":11.7,"sma_60":15.64,"sma_120":18.07},{"date":"2026-03-27","open":10.12,"high":10.2,"low":9.7,"close":9.76,"volume":4991728,"rsi_14":12.32,"sma_20":11.57,"sma_60":15.48,"sma_120":17.97},{"date":"2026-03-30","open":9.6,"high":10.03,"low":9.5,"close":9.96,"volume":7712702,"rsi_14":9.38,"sma_20":11.46,"sma_60":15.33,"sma_120":17.88},{"date":"2026-03-31","open":9.93,"high":10.58,"low":9.69,"close":10.21,"volume":13412674,"rsi_14":18.84,"sma_20":11.36,"sma_60":15.18,"sma_120":17.8},{"date":"2026-04-01","open":10.68,"high":11.16,"low":10.41,"close":10.95,"volume":13196444,"rsi_14":37.86,"sma_20":11.29,"sma_60":15.04,"sma_120":17.72},{"date":"2026-04-02","open":10.49,"high":10.97,"low":10.22,"close":10.85,"volume":8892094,"rsi_14":37.3,"sma_20":11.22,"sma_60":14.89,"sma_120":17.64},{"date":"2026-04-06","open":10.89,"high":11.0,"low":10.71,"close":10.72,"volume":8863909,"rsi_14":36.78,"sma_20":11.15,"sma_60":14.72,"sma_120":17.55},{"date":"2026-04-07","open":10.65,"high":10.68,"low":10.33,"close":10.55,"volume":11422907,"rsi_14":37.36,"sma_20":11.06,"sma_60":14.56,"sma_120":17.47},{"date":"2026-04-08","open":11.72,"high":11.94,"low":11.23,"close":11.28,"volume":9378648,"rsi_14":48.21,"sma_20":10.99,"sma_60":14.4,"sma_120":17.4},{"date":"2026-04-09","open":11.23,"high":11.65,"low":10.92,"close":11.58,"volume":11190367,"rsi_14":55.93,"sma_20":10.97,"sma_60":14.25,"sma_120":17.33},{"date":"2026-04-10","open":11.64,"high":11.95,"low":11.53,"close":11.74,"volume":5975002,"rsi_14":57.58,"sma_20":10.96,"sma_60":14.1,"sma_120":17.27},{"date":"2026-04-13","open":11.47,"high":11.86,"low":11.42,"close":11.68,"volume":3558227,"rsi_14":59.81,"sma_20":10.96,"sma_60":13.96,"sma_120":17.21},{"date":"2026-04-14","open":11.95,"high":12.37,"low":11.93,"close":12.16,"volume":3217878,"rsi_14":72.2,"sma_20":10.99,"sma_60":13.83,"sma_120":17.14},{"date":"2026-04-15","open":12.3,"high":12.44,"low":12.04,"close":12.23,"volume":1454896,"rsi_14":72.06,"sma_20":11.03,"sma_60":13.7,"sma_120":17.07},{"date":"2026-04-16","open":12.19,"high":12.22,"low":11.75,"close":11.87,"volume":1634297,"rsi_14":71.78,"sma_20":11.05,"sma_60":13.57,"sma_120":17.0},{"date":"2026-04-17","open":12.79,"high":13.21,"low":12.48,"close":12.55,"volume":2298767,"rsi_14":81.57,"sma_20":11.13,"sma_60":13.45,"sma_120":16.94},{"date":"2026-04-20","open":12.44,"high":12.64,"low":12.23,"close":12.53,"volume":1908498,"rsi_14":80.23,"sma_20":11.2,"sma_60":13.33,"sma_120":16.87},{"date":"2026-04-21","open":12.44,"high":12.58,"low":12.13,"close":12.17,"volume":1873711,"rsi_14":72.52,"sma_20":11.26,"sma_60":13.21,"sma_120":16.81},{"date":"2026-04-22","open":11.97,"high":11.99,"low":11.77,"close":11.86,"volume":1293819,"rsi_14":61.68,"sma_20":11.34,"sma_60":13.11,"sma_120":16.73},{"date":"2026-04-23","open":11.76,"high":11.9,"low":11.61,"close":11.69,"volume":1964775,"rsi_14":60.67,"sma_20":11.4,"sma_60":12.99,"sma_120":16.66},{"date":"2026-04-24","open":11.77,"high":12.03,"low":11.73,"close":11.75,"volume":855040,"rsi_14":63.04,"sma_20":11.49,"sma_60":12.86,"sma_120":16.57},{"date":"2026-04-27","open":11.68,"high":11.84,"low":11.42,"close":11.78,"volume":788542,"rsi_14":66.23,"sma_20":11.59,"sma_60":12.76,"sma_120":16.49},{"date":"2026-04-28","open":11.44,"high":11.54,"low":11.27,"close":11.4,"volume":1641508,"rsi_14":51.72,"sma_20":11.66,"sma_60":12.65,"sma_120":16.4},{"date":"2026-04-29","open":11.17,"high":11.27,"low":10.86,"close":10.88,"volume":3475206,"rsi_14":40.49,"sma_20":11.69,"sma_60":12.52,"sma_120":16.31},{"date":"2026-04-30","open":11.18,"high":11.3,"low":10.6,"close":10.67,"volume":3253446,"rsi_14":35.54,"sma_20":11.68,"sma_60":12.4,"sma_120":16.22},{"date":"2026-05-01","open":10.89,"high":11.16,"low":10.69,"close":10.96,"volume":2447568,"rsi_14":40.88,"sma_20":11.69,"sma_60":12.3,"sma_120":16.13},{"date":"2026-05-04","open":11.01,"high":11.19,"low":10.7,"close":10.75,"volume":2093411,"rsi_14":30.85,"sma_20":11.69,"sma_60":12.19,"sma_120":16.04},{"date":"2026-05-05","open":10.82,"high":10.94,"low":10.62,"close":10.75,"volume":1897722,"rsi_14":29.4,"sma_20":11.7,"sma_60":12.08,"sma_120":15.95},{"date":"2026-05-06","open":11.52,"high":11.75,"low":11.32,"close":11.63,"volume":3398034,"rsi_14":46.99,"sma_20":11.72,"sma_60":11.99,"sma_120":15.87},{"date":"2026-05-07","open":12.04,"high":12.39,"low":11.98,"close":12.04,"volume":4210159,"rsi_14":43.73,"sma_20":11.74,"sma_60":11.91,"sma_120":15.8},{"date":"2026-05-08","open":12.14,"high":12.28,"low":11.95,"close":12.19,"volume":1060540,"rsi_14":45.64,"sma_20":11.76,"sma_60":11.84,"sma_120":15.73},{"date":"2026-05-11","open":11.91,"high":11.94,"low":11.52,"close":11.55,"volume":1602143,"rsi_14":42.59,"sma_20":11.76,"sma_60":11.81,"sma_120":15.66},{"date":"2026-05-12","open":11.35,"high":11.55,"low":11.27,"close":11.36,"volume":1465584,"rsi_14":44.12,"sma_20":11.72,"sma_60":11.77,"sma_120":15.58},{"date":"2026-05-13","open":11.38,"high":11.62,"low":11.33,"close":11.35,"volume":1710512,"rsi_14":45.89,"sma_20":11.67,"sma_60":11.74,"sma_120":15.5},{"date":"2026-05-14","open":11.39,"high":11.41,"low":11.15,"close":11.19,"volume":760920,"rsi_14":43.31,"sma_20":11.64,"sma_60":11.71,"sma_120":15.41},{"date":"2026-05-15","open":10.99,"high":11.02,"low":10.67,"close":10.67,"volume":2048663,"rsi_14":37.83,"sma_20":11.54,"sma_60":11.66,"sma_120":15.33},{"date":"2026-05-18","open":10.83,"high":10.92,"low":10.24,"close":10.29,"volume":2615062,"rsi_14":37.74,"sma_20":11.43,"sma_60":11.61,"sma_120":15.24},{"date":"2026-05-19","open":10.22,"high":10.37,"low":9.97,"close":10.03,"volume":1595205,"rsi_14":40.18,"sma_20":11.32,"sma_60":11.56,"sma_120":15.15},{"date":"2026-05-20","open":10.15,"high":10.56,"low":9.9,"close":10.51,"volume":3417624,"rsi_14":48.38,"sma_20":11.25,"sma_60":11.52,"sma_120":15.06},{"date":"2026-05-21","open":10.31,"high":10.91,"low":10.25,"close":10.76,"volume":2960617,"rsi_14":47.82,"sma_20":11.21,"sma_60":11.48,"sma_120":14.98},{"date":"2026-05-22","open":10.82,"high":10.87,"low":10.6,"close":10.65,"volume":1327094,"rsi_14":48.88,"sma_20":11.15,"sma_60":11.45,"sma_120":14.9},{"date":"2026-05-26","open":10.87,"high":11.24,"low":10.62,"close":11.23,"volume":1815778,"rsi_14":54.74,"sma_20":11.12,"sma_60":11.43,"sma_120":14.83},{"date":"2026-05-27","open":11.58,"high":11.76,"low":11.37,"close":11.57,"volume":2028964,"rsi_14":49.34,"sma_20":11.13,"sma_60":11.42,"sma_120":14.76},{"date":"2026-05-28","open":11.37,"high":11.7,"low":11.3,"close":11.59,"volume":1238549,"rsi_14":44.55,"sma_20":11.17,"sma_60":11.41,"sma_120":14.69},{"date":"2026-05-29","open":11.72,"high":11.98,"low":11.67,"close":11.85,"volume":1181317,"rsi_14":45.99,"sma_20":11.23,"sma_60":11.4,"sma_120":14.63},{"date":"2026-06-01","open":11.54,"high":11.62,"low":11.24,"close":11.45,"volume":1933697,"rsi_14":48.75,"sma_20":11.25,"sma_60":11.39,"sma_120":14.56},{"date":"2026-06-02","open":11.53,"high":11.53,"low":11.1,"close":11.2,"volume":1555380,"rsi_14":47.91,"sma_20":11.27,"sma_60":11.37,"sma_120":14.49},{"date":"2026-06-03","open":11.09,"high":11.17,"low":10.64,"close":10.89,"volume":1814390,"rsi_14":44.72,"sma_20":11.28,"sma_60":11.35,"sma_120":14.42},{"date":"2026-06-04","open":10.98,"high":11.09,"low":10.78,"close":10.87,"volume":1180068,"rsi_14":46.32,"sma_20":11.24,"sma_60":11.32,"sma_120":14.34},{"date":"2026-06-05","open":10.93,"high":11.31,"low":10.9,"close":11.31,"volume":2193607,"rsi_14":57.73,"sma_20":11.21,"sma_60":11.3,"sma_120":14.27},{"date":"2026-06-08","open":11.12,"high":11.14,"low":10.79,"close":11.04,"volume":1392040,"rsi_14":59.45,"sma_20":11.15,"sma_60":11.29,"sma_120":14.19},{"date":"2026-06-09","open":11.12,"high":11.62,"low":11.11,"close":11.4,"volume":3600984,"rsi_14":66.75,"sma_20":11.14,"sma_60":11.29,"sma_120":14.12},{"date":"2026-06-10","open":11.21,"high":11.24,"low":10.75,"close":11.05,"volume":1604060,"rsi_14":56.93,"sma_20":11.12,"sma_60":11.28,"sma_120":14.04},{"date":"2026-06-11","open":10.84,"high":11.52,"low":10.8,"close":11.52,"volume":4044196,"rsi_14":58.85,"sma_20":11.13,"sma_60":11.28,"sma_120":13.97},{"date":"2026-06-12","open":11.68,"high":11.71,"low":11.09,"close":11.33,"volume":2747098,"rsi_14":58.35,"sma_20":11.14,"sma_60":11.28,"sma_120":13.89},{"date":"2026-06-15","open":12.28,"high":12.32,"low":11.92,"close":12.1,"volume":3520509,"rsi_14":60.04,"sma_20":11.21,"sma_60":11.29,"sma_120":13.83},{"date":"2026-06-16","open":12.34,"high":12.38,"low":12.16,"close":12.21,"volume":3009445,"rsi_14":57.65,"sma_20":11.31,"sma_60":11.31,"sma_120":13.77},{"date":"2026-06-17","open":12.28,"high":12.57,"low":12.22,"close":12.51,"volume":3157152,"rsi_14":60.22,"sma_20":11.43,"sma_60":11.34,"sma_120":13.71},{"date":"2026-06-18","open":12.74,"high":13.17,"low":12.74,"close":12.96,"volume":3898107,"rsi_14":61.66,"sma_20":11.56,"sma_60":11.38,"sma_120":13.66},{"date":"2026-06-22","open":12.9,"high":13.05,"low":12.59,"close":12.61,"volume":1342493,"rsi_14":62.58,"sma_20":11.65,"sma_60":11.42,"sma_120":13.61},{"date":"2026-06-23","open":12.58,"high":12.7,"low":12.39,"close":12.44,"volume":1765798,"rsi_14":62.45,"sma_20":11.74,"sma_60":11.46,"sma_120":13.55},{"date":"2026-06-24","open":12.85,"high":13.12,"low":12.76,"close":12.87,"volume":1980421,"rsi_14":69.81,"sma_20":11.81,"sma_60":11.51,"sma_120":13.49},{"date":"2026-06-25","open":12.97,"high":13.11,"low":12.49,"close":12.6,"volume":2768306,"rsi_14":66.4,"sma_20":11.86,"sma_60":11.55,"sma_120":13.44},{"date":"2026-06-26","open":12.66,"high":12.8,"low":12.59,"close":12.73,"volume":1412129,"rsi_14":64.12,"sma_20":11.91,"sma_60":11.59,"sma_120":13.39},{"date":"2026-06-29","open":12.66,"high":12.89,"low":12.53,"close":12.86,"volume":3495665,"rsi_14":68.93,"sma_20":11.96,"sma_60":11.62,"sma_120":13.33},{"date":"2026-06-30","open":12.79,"high":13.09,"low":12.59,"close":13.06,"volume":1671306,"rsi_14":67.87,"sma_20":12.04,"sma_60":11.66,"sma_120":12.67},{"date":"2026-07-01","open":13.15,"high":13.33,"low":12.93,"close":13.23,"volume":1117821,"rsi_14":74.76,"sma_20":12.13,"sma_60":11.7,"sma_120":13.21},{"date":"2026-07-02","open":13.08,"high":13.19,"low":12.84,"close":13.04,"volume":1485575,"rsi_14":68.18,"sma_20":12.24,"sma_60":11.74,"sma_120":13.15},{"date":"2026-07-06","open":13.12,"high":13.14,"low":12.89,"close":13.09,"volume":1262104,"rsi_14":71.99,"sma_20":12.34,"sma_60":11.77,"sma_120":13.08},{"date":"2026-07-07","open":12.86,"high":12.86,"low":12.27,"close":12.33,"volume":1927622,"rsi_14":52.12,"sma_20":12.39,"sma_60":11.78,"sma_120":13.01},{"date":"2026-07-08","open":11.94,"high":12.25,"low":11.73,"close":11.91,"volume":1984606,"rsi_14":45.37,"sma_20":12.43,"sma_60":11.78,"sma_120":12.94},{"date":"2026-07-09","open":12.05,"high":12.3,"low":11.99,"close":12.27,"volume":1125313,"rsi_14":46.04,"sma_20":12.47,"sma_60":11.79,"sma_120":12.88},{"date":"2026-07-10","open":12.15,"high":12.47,"low":12.08,"close":12.15,"volume":1054742,"rsi_14":38.48,"sma_20":12.52,"sma_60":11.79,"sma_120":12.81},{"date":"2026-07-13","open":11.84,"high":11.84,"low":11.33,"close":11.42,"volume":1315595,"rsi_14":34.92,"sma_20":12.51,"sma_60":11.77,"sma_120":12.74},{"date":"2026-07-14","open":11.31,"high":11.61,"low":11.24,"close":11.33,"volume":1458367,"rsi_14":36.39,"sma_20":12.51,"sma_60":11.76,"sma_120":12.66},{"date":"2026-07-15","open":11.35,"high":11.81,"low":11.32,"close":11.54,"volume":763295,"rsi_14":32.72,"sma_20":12.48,"sma_60":11.74,"sma_120":12.6},{"date":"2026-07-16","open":11.47,"high":11.47,"low":11.21,"close":11.32,"volume":584277,"rsi_14":33.07,"sma_20":12.43,"sma_60":11.72,"sma_120":12.52},{"date":"2026-07-17","open":11.0,"high":11.21,"low":10.89,"close":11.05,"volume":946076,"rsi_14":28.57,"sma_20":12.35,"sma_60":11.7,"sma_120":12.46},{"date":"2026-07-20","open":11.11,"high":11.16,"low":10.8,"close":10.96,"volume":725952,"rsi_14":25.45,"sma_20":12.24,"sma_60":11.68,"sma_120":12.4},{"date":"2026-07-21","open":10.87,"high":11.01,"low":10.74,"close":10.74,"volume":913567,"rsi_14":20.31,"sma_20":12.15,"sma_60":11.67,"sma_120":12.33},{"date":"2026-07-22","open":10.5,"high":10.6,"low":10.38,"close":10.51,"volume":941162,"rsi_14":15.62,"sma_20":12.05,"sma_60":11.65,"sma_120":12.25},{"date":"2026-07-23","open":10.17,"high":10.48,"low":10.09,"close":10.43,"volume":873265,"rsi_14":16.1,"sma_20":11.93,"sma_60":11.62,"sma_120":12.19},{"date":"2026-07-24","open":10.45,"high":10.45,"low":10.08,"close":10.37,"volume":1194955,"rsi_14":14.77,"sma_20":11.82,"sma_60":11.6,"sma_120":12.12},{"date":"2026-07-27","open":10.81,"high":10.84,"low":10.5,"close":10.79,"volume":1316429,"rsi_14":28.33,"sma_20":11.72,"sma_60":11.6,"sma_120":12.06},{"date":"2026-07-28","open":10.79,"high":11.21,"low":10.65,"close":11.11,"volume":1036890,"rsi_14":38.12,"sma_20":11.63,"sma_60":11.61,"sma_120":12.0},{"date":"2026-07-29","open":10.49,"high":10.77,"low":10.42,"close":10.69,"volume":2187866,"rsi_14":27.3,"sma_20":11.51,"sma_60":11.6,"sma_120":11.95},{"date":"2026-07-30","open":10.86,"high":10.89,"low":10.53,"close":10.58,"volume":911567,"rsi_14":27.46,"sma_20":11.38,"sma_60":11.6,"sma_120":11.89},{"date":"2026-07-31","open":10.58,"high":10.8,"low":10.33,"close":10.38,"volume":1157291,"rsi_14":32.31,"sma_20":11.25,"sma_60":11.59,"sma_120":11.84},{"date":"2026-08-03","open":10.7,"high":10.86,"low":10.46,"close":10.66,"volume":1087234,"rsi_14":39.1,"sma_20":11.13,"sma_60":11.57,"sma_120":11.71},{"date":"2026-08-04","open":10.99,"high":11.24,"low":10.68,"close":10.73,"volume":1597413,"rsi_14":36.45,"sma_20":11.05,"sma_60":11.55,"sma_120":11.69},{"date":"2026-08-05","open":10.66,"high":11.22,"low":10.59,"close":11.2,"volume":1092462,"rsi_14":48.15,"sma_20":11.01,"sma_60":11.53,"sma_120":11.67},{"date":"2026-08-06","open":10.8,"high":11.08,"low":10.71,"close":10.86,"volume":1217913,"rsi_14":47.13,"sma_20":10.94,"sma_60":11.52,"sma_120":11.65},{"date":"2026-08-07","open":11.06,"high":11.26,"low":10.91,"close":11.12,"volume":729792,"rsi_14":52.44,"sma_20":10.89,"sma_60":11.51,"sma_120":11.63},{"date":"2026-08-10","open":10.85,"high":10.89,"low":10.08,"close":10.08,"volume":1327215,"rsi_14":42.33,"sma_20":10.82,"sma_60":11.49,"sma_120":11.6},{"date":"2026-08-11","open":10.1,"high":10.1,"low":9.79,"close":9.84,"volume":744096,"rsi_14":42.23,"sma_20":10.75,"sma_60":11.47,"sma_120":11.58},{"date":"2026-08-12","open":9.95,"high":10.02,"low":9.77,"close":9.8,"volume":550237},{"date":"2026-08-13","open":9.96,"high":10.06,"low":9.78,"close":9.8,"volume":757863,"rsi_14":43.13,"sma_20":10.58,"sma_60":11.44,"sma_120":11.52},{"date":"2026-08-14","open":9.73,"high":9.75,"low":9.47,"close":9.53,"volume":751092,"rsi_14":34.48,"sma_20":10.51,"sma_60":11.43,"sma_120":11.5},{"date":"2026-08-17","open":9.47,"high":9.57,"low":9.3,"close":9.33,"volume":1564859,"rsi_14":27.34,"sma_20":10.43,"sma_60":11.41,"sma_120":11.47},{"date":"2026-08-18","open":9.1,"high":9.17,"low":8.99,"close":9.01,"volume":1542305,"rsi_14":28.12,"sma_20":10.34,"sma_60":11.38,"sma_120":11.43},{"date":"2026-08-19","open":8.96,"high":9.09,"low":8.86,"close":9.03,"volume":1847542,"rsi_14":29.43,"sma_20":10.27,"sma_60":11.35,"sma_120":11.4},{"date":"2026-08-20","open":8.86,"high":9.01,"low":8.72,"close":8.98,"volume":1808240},{"date":"2026-08-21","open":8.99,"high":9.1,"low":8.85,"close":9.02,"volume":1665466,"rsi_14":25.6,"sma_20":10.13,"sma_60":11.27,"sma_120":11.34},{"date":"2026-08-24","open":9.13,"high":9.34,"low":9.01,"close":9.18,"volume":4016105,"rsi_14":27.33,"sma_20":10.05,"sma_60":11.23,"sma_120":11.32},{"date":"2026-08-25","open":9.43,"high":9.49,"low":9.28,"close":9.49,"volume":6105919,"rsi_14":24.01,"sma_20":9.97,"sma_60":11.19,"sma_120":11.29},{"date":"2026-08-26","open":9.66,"high":9.71,"low":9.2,"close":9.38,"volume":5815057},{"date":"2026-08-27","open":9.43,"high":9.64,"low":9.3,"close":9.43,"volume":6388888,"rsi_14":20.35,"sma_20":9.84,"sma_60":11.12,"sma_120":11.24},{"date":"2026-08-28","open":9.41,"high":9.48,"low":9.3,"close":9.32,"volume":6648907,"rsi_14":30.21,"sma_20":9.79,"sma_60":11.09,"sma_120":11.22},{"date":"2026-08-31","open":9.0,"high":9.18,"low":8.8,"close":8.94,"volume":12579776,"rsi_14":28.16,"sma_20":9.7,"sma_60":11.06,"sma_120":11.19},{"date":"2026-09-01","open":8.68,"high":8.91,"low":8.68,"close":8.71,"volume":10696332,"rsi_14":25.78,"sma_20":9.6,"sma_60":11.01,"sma_120":11.16},{"date":"2026-09-02","open":8.84,"high":8.85,"low":8.56,"close":8.63,"volume":8407397},{"date":"2026-09-03","open":8.61,"high":8.76,"low":8.52,"close":8.75,"volume":9766598,"rsi_14":32.11,"sma_20":9.37,"sma_60":10.93,"sma_120":11.11},{"date":"2026-09-04","open":8.9,"high":9.1,"low":8.85,"close":8.91,"volume":8626311,"rsi_14":40.19,"sma_20":9.26,"sma_60":10.89,"sma_120":11.08},{"date":"2026-09-08","open":8.72,"high":8.85,"low":8.6,"close":8.71,"volume":14152430,"rsi_14":42.57,"sma_20":9.19,"sma_60":10.84,"sma_120":11.06},{"date":"2026-09-09","open":8.51,"high":8.65,"low":8.41,"close":8.57,"volume":13476707},{"date":"2026-09-10","open":8.37,"high":8.84,"low":8.37,"close":8.69,"volume":12538522,"rsi_14":43.18,"sma_20":9.07,"sma_60":10.74,"sma_120":11.01},{"date":"2026-09-11","open":8.74,"high":8.75,"low":8.48,"close":8.63,"volume":16197449,"rsi_14":41.26,"sma_20":9.01,"sma_60":10.67,"sma_120":10.99},{"date":"2026-09-14","open":8.39,"high":8.89,"low":8.39,"close":8.81,"volume":33088397,"rsi_14":41.78,"sma_20":8.98,"sma_60":10.61,"sma_120":10.98},{"date":"2026-09-15","open":8.72,"high":8.72,"low":8.37,"close":8.42,"volume":15039133,"rsi_14":27.04,"sma_20":8.93,"sma_60":10.53,"sma_120":10.96},{"date":"2026-09-16","open":8.62,"high":8.99,"low":8.62,"close":8.91,"volume":21129343},{"date":"2026-09-17","open":9.05,"high":9.06,"low":8.77,"close":8.79,"volume":15813554,"rsi_14":38.49,"sma_20":8.91,"sma_60":10.41,"sma_120":10.93},{"date":"2026-09-18","open":8.8,"high":8.89,"low":8.71,"close":8.84,"volume":16994957,"rsi_14":41.18,"sma_20":8.91,"sma_60":10.34,"sma_120":10.93},{"date":"2026-09-21","open":9.03,"high":9.28,"low":8.9,"close":9.26,"volume":14856456,"rsi_14":55.31,"sma_20":8.92,"sma_60":10.29,"sma_120":10.92},{"date":"2026-09-22","open":9.4,"high":9.48,"low":9.12,"close":9.38,"volume":18284837,"rsi_14":62.64,"sma_20":8.93,"sma_60":10.23,"sma_120":10.91},{"date":"2026-09-23","open":9.25,"high":9.3,"low":9.03,"close":9.21,"volume":29200543},{"date":"2026-09-24","open":9.03,"high":9.19,"low":8.9,"close":9.14,"volume":26263705,"rsi_14":57.25,"sma_20":8.9,"sma_60":10.11,"sma_120":10.88},{"date":"2026-09-25","open":9.35,"high":9.43,"low":9.23,"close":9.31,"volume":19124453,"rsi_14":57.41,"sma_20":8.9,"sma_60":10.04,"sma_120":10.87},{"date":"2026-09-28","open":9.1,"high":9.38,"low":9.07,"close":9.29,"volume":18492497,"rsi_14":61.63,"sma_20":8.9,"sma_60":9.98,"sma_120":10.86},{"date":"2026-09-29","open":9.59,"high":9.64,"low":9.39,"close":9.46,"volume":19897882,"rsi_14":67.7,"sma_20":8.92,"sma_60":9.92,"sma_120":10.84},{"date":"2026-09-30","open":9.39,"high":9.51,"low":9.3,"close":9.48,"volume":15208164,"rsi_14":66.19,"sma_20":8.96,"sma_60":9.87,"sma_120":10.82},{"date":"2026-10-01","open":9.59,"high":9.62,"low":9.1,"close":9.13,"volume":23587174},{"date":"2026-10-02","open":9.37,"high":9.37,"low":9.05,"close":9.09,"volume":17122646,"rsi_14":55.38,"sma_20":9.0,"sma_60":9.77,"sma_120":10.78},{"date":"2026-10-05","open":9.15,"high":9.31,"low":8.82,"close":8.92,"volume":17423255},{"date":"2026-10-06","open":9.05,"high":9.05,"low":8.74,"close":8.84,"volume":15788410,"rsi_14":48.22,"sma_20":9.01,"sma_60":9.67,"sma_120":10.72},{"date":"2026-10-07","open":8.75,"high":9.03,"low":8.62,"close":8.93,"volume":19670797},{"date":"2026-10-08","open":8.64,"high":8.67,"low":8.35,"close":8.42,"volume":26288466,"rsi_14":41.08,"sma_20":9.01,"sma_60":9.58,"sma_120":10.66},{"date":"2026-10-09","open":8.48,"high":8.52,"low":8.26,"close":8.47,"volume":22585203,"rsi_14":30.54,"sma_20":9.0,"sma_60":9.53,"sma_120":10.63},{"date":"2026-10-12","open":8.27,"high":8.31,"low":8.11,"close":8.22,"volume":15378965,"rsi_14":23.15,"sma_20":8.98,"sma_60":9.49,"sma_120":10.59},{"date":"2026-10-13","open":8.11,"high":8.15,"low":7.92,"close":7.94,"volume":16141451,"rsi_14":21.93,"sma_20":8.95,"sma_60":9.44,"sma_120":10.56},{"date":"2026-10-14","open":7.83,"high":7.95,"low":7.81,"close":7.83,"volume":14906109,"rsi_14":21.65,"sma_20":8.9,"sma_60":9.39,"sma_120":10.53},{"date":"2026-10-15","open":7.77,"high":8.17,"low":7.77,"close":8.08,"volume":17671834,"rsi_14":24.27,"sma_20":8.86,"sma_60":9.35,"sma_120":10.5},{"date":"2026-10-16","open":7.95,"high":7.97,"low":7.67,"close":7.68,"volume":17587300,"rsi_14":20.94,"sma_20":8.8,"sma_60":9.3,"sma_120":10.46},{"date":"2026-10-19","open":7.79,"high":7.82,"low":7.63,"close":7.77,"volume":16093149,"rsi_14":18.89,"sma_20":8.73,"sma_60":9.26,"sma_120":10.43},{"date":"2026-10-20","open":7.63,"high":8.01,"low":7.63,"close":7.75,"volume":23382422,"rsi_14":17.84,"sma_20":8.65,"sma_60":9.21,"sma_120":10.4},{"date":"2026-10-21","open":7.77,"high":7.85,"low":7.59,"close":7.69,"volume":24084788,"rsi_14":20.08,"sma_20":8.57,"sma_60":9.15,"sma_120":10.38},{"date":"2026-10-22","open":7.61,"high":8.12,"low":7.58,"close":7.84,"volume":30158119,"rsi_14":25.1,"sma_20":8.51,"sma_60":9.1,"sma_120":10.35},{"date":"2026-10-23","open":7.84,"high":7.84,"low":7.44,"close":7.44,"volume":0,"rsi_14":25.1,"sma_20":8.51,"sma_60":9.1,"sma_120":10.35}],"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 Energy Bear 2X Shares","phase":"above-fold","symbol_resolved":true}