{"status":"ok","report":{"price_analysis":{"current":52.46,"change_1d":-1.9,"change_7d":12.5,"change_30d":1.4,"high_30d":54.3062,"low_30d":28.46,"position_in_range":93.0,"support":31.04,"resistance":51.72},"summary":"Direxion Daily Semiconductor Bear 3X Shares(SOXS)은(는) Trading--Inverse Equity를 추종하는 ETF입니다, 순자산 $1.83B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 82.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.94)가 시그널선(0.82)을 상회합니다(골든크로스). SMA20 39, SMA60 43 — 혼조세입니다. 볼린저밴드 23~54 (현재 위치 94%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 82","rsi_14":82.03475336322869,"macd":2.9435874316897497,"macd_signal":0.8199504526238253,"sma_20":38.715,"sma_60":42.79866666666667,"bb_upper":54.25226037626969,"bb_lower":23.177739623730318,"atr_14":4.507714285714285},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":68,"summary":"RSI 82","metrics":[{"name":"RSI (14)","value":82.0,"unit":"","percentile":82,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.4,"unit":"%","percentile":53,"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":["RSI 82 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 82 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"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":"2026-10-24T00:28:07.622512+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Trading--Inverse Equity","issuer":"Direxion Funds","category":"Trading--Inverse Equity","expense_ratio":1.0,"aum":1834439170.0,"aum_display":"$1.83B","dividend_yield":52.81,"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":52.46,"change_pct":-1.85,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":15.04},{"date":"2016-10-25","close":15.08},{"date":"2016-10-26","close":15.15},{"date":"2016-10-27","close":15.34},{"date":"2016-10-28","close":15.63},{"date":"2016-10-31","close":15.37},{"date":"2016-11-01","close":15.78},{"date":"2016-11-02","close":16.1},{"date":"2016-11-03","close":16.2},{"date":"2016-11-04","close":16.48},{"date":"2016-11-07","close":15.06},{"date":"2016-11-08","close":14.97},{"date":"2016-11-09","close":15.18},{"date":"2016-11-10","close":16.16},{"date":"2016-11-11","close":14.37},{"date":"2016-11-14","close":14.54},{"date":"2016-11-15","close":13.72},{"date":"2016-11-16","close":13.23},{"date":"2016-11-17","close":12.83},{"date":"2016-11-18","close":12.54},{"date":"2016-11-21","close":12.28},{"date":"2016-11-22","close":11.87},{"date":"2016-11-23","close":11.84},{"date":"2016-11-25","close":11.81},{"date":"2016-11-28","close":11.88},{"date":"2016-11-29","close":11.96},{"date":"2016-11-30","close":12.15},{"date":"2016-12-01","close":13.95},{"date":"2016-12-02","close":13.41},{"date":"2016-12-05","close":12.92},{"date":"2016-12-06","close":12.37},{"date":"2016-12-07","close":11.59},{"date":"2016-12-08","close":11.31},{"date":"2016-12-09","close":11.4351},{"date":"2016-12-12","close":11.7},{"date":"2016-12-13","close":11.29},{"date":"2016-12-14","close":11.34},{"date":"2016-12-15","close":10.71},{"date":"2016-12-16","close":11.06},{"date":"2016-12-19","close":10.73},{"date":"2016-12-20","close":10.44},{"date":"2016-12-21","close":10.41},{"date":"2016-12-22","close":10.27},{"date":"2016-12-23","close":10.1},{"date":"2016-12-27","close":9.73},{"date":"2016-12-28","close":10.31},{"date":"2016-12-29","close":10.29},{"date":"2016-12-30","close":10.78},{"date":"2017-01-03","close":10.75},{"date":"2017-01-04","close":10.66},{"date":"2017-01-05","close":10.94},{"date":"2017-01-06","close":10.69},{"date":"2017-01-09","close":10.34},{"date":"2017-01-10","close":10.2},{"date":"2017-01-11","close":10.09},{"date":"2017-01-12","close":10.34},{"date":"2017-01-13","close":10.14},{"date":"2017-01-17","close":10.64},{"date":"2017-01-18","close":10.19},{"date":"2017-01-19","close":10.34},{"date":"2017-01-20","close":9.93},{"date":"2017-01-23","close":10.11},{"date":"2017-01-24","close":9.51},{"date":"2017-01-25","close":9.1},{"date":"2017-01-26","close":9.25},{"date":"2017-01-27","close":8.91},{"date":"2017-01-30","close":9.04},{"date":"2017-01-31","close":9.4},{"date":"2017-02-01","close":8.94},{"date":"2017-02-02","close":8.96},{"date":"2017-02-03","close":8.81},{"date":"2017-02-06","close":8.72},{"date":"2017-02-07","close":8.63},{"date":"2017-02-08","close":8.58},{"date":"2017-02-09","close":8.79},{"date":"2017-02-10","close":8.82},{"date":"2017-02-13","close":8.76},{"date":"2017-02-14","close":8.84},{"date":"2017-02-15","close":8.62},{"date":"2017-02-16","close":8.6},{"date":"2017-02-17","close":8.46},{"date":"2017-02-21","close":8.09},{"date":"2017-02-22","close":8.08},{"date":"2017-02-23","close":8.49},{"date":"2017-02-24","close":8.51},{"date":"2017-02-27","close":8.24},{"date":"2017-02-28","close":8.56},{"date":"2017-03-01","close":8.15},{"date":"2017-03-02","close":8.42},{"date":"2017-03-03","close":8.43},{"date":"2017-03-06","close":8.41},{"date":"2017-03-07","close":8.36},{"date":"2017-03-08","close":8.3},{"date":"2017-03-09","close":8.25},{"date":"2017-03-10","close":7.96},{"date":"2017-03-13","close":7.79},{"date":"2017-03-14","close":7.85},{"date":"2017-03-15","close":7.67},{"date":"2017-03-16","close":7.69},{"date":"2017-03-17","close":7.65},{"date":"2017-03-20","close":7.4783},{"date":"2017-03-21","close":8.01},{"date":"2017-03-22","close":7.74},{"date":"2017-03-23","close":7.8},{"date":"2017-03-24","close":7.62},{"date":"2017-03-27","close":7.6},{"date":"2017-03-28","close":7.52},{"date":"2017-03-29","close":7.58},{"date":"2017-03-30","close":7.45},{"date":"2017-03-31","close":7.46},{"date":"2017-04-03","close":7.59},{"date":"2017-04-04","close":7.7},{"date":"2017-04-05","close":7.87},{"date":"2017-04-06","close":7.84},{"date":"2017-04-07","close":7.74},{"date":"2017-04-10","close":7.91},{"date":"2017-04-11","close":8.12},{"date":"2017-04-12","close":8.52},{"date":"2017-04-13","close":8.69},{"date":"2017-04-17","close":8.37},{"date":"2017-04-18","close":8.26},{"date":"2017-04-19","close":8.11},{"date":"2017-04-20","close":7.74},{"date":"2017-04-21","close":7.83},{"date":"2017-04-24","close":7.5},{"date":"2017-04-25","close":7.27},{"date":"2017-04-26","close":7.44},{"date":"2017-04-27","close":7.13},{"date":"2017-04-28","close":7.5},{"date":"2017-05-01","close":36.38},{"date":"2017-05-02","close":37.55},{"date":"2017-05-03","close":37.13},{"date":"2017-05-04","close":37.2},{"date":"2017-05-05","close":36.79},{"date":"2017-05-08","close":37.21},{"date":"2017-05-09","close":36.08},{"date":"2017-05-10","close":33.8},{"date":"2017-05-11","close":33.43},{"date":"2017-05-12","close":33.11},{"date":"2017-05-15","close":31.61},{"date":"2017-05-16","close":30.19},{"date":"2017-05-17","close":34.15},{"date":"2017-05-18","close":32.21},{"date":"2017-05-19","close":31.15},{"date":"2017-05-22","close":30.16},{"date":"2017-05-23","close":30.46},{"date":"2017-05-24","close":29.9},{"date":"2017-05-25","close":29.42},{"date":"2017-05-26","close":29.0},{"date":"2017-05-30","close":28.47},{"date":"2017-05-31","close":28.49},{"date":"2017-06-01","close":28.42},{"date":"2017-06-02","close":27.58},{"date":"2017-06-05","close":27.34},{"date":"2017-06-06","close":27.06},{"date":"2017-06-07","close":26.43},{"date":"2017-06-08","close":25.05},{"date":"2017-06-09","close":28.17},{"date":"2017-06-12","close":28.62},{"date":"2017-06-13","close":28.09},{"date":"2017-06-14","close":29.0},{"date":"2017-06-15","close":29.71},{"date":"2017-06-16","close":30.02},{"date":"2017-06-19","close":28.29},{"date":"2017-06-20","close":29.24},{"date":"2017-06-21","close":28.26},{"date":"2017-06-22","close":28.43},{"date":"2017-06-23","close":28.12},{"date":"2017-06-26","close":28.87},{"date":"2017-06-27","close":31.2},{"date":"2017-06-28","close":29.55},{"date":"2017-06-29","close":31.8},{"date":"2017-06-30","close":32.29},{"date":"2017-07-03","close":33.52},{"date":"2017-07-05","close":31.55},{"date":"2017-07-06","close":31.93},{"date":"2017-07-07","close":30.41},{"date":"2017-07-10","close":29.29},{"date":"2017-07-11","close":28.5},{"date":"2017-07-12","close":27.24},{"date":"2017-07-13","close":27.46},{"date":"2017-07-14","close":26.39},{"date":"2017-07-17","close":26.7},{"date":"2017-07-18","close":26.42},{"date":"2017-07-19","close":25.7},{"date":"2017-07-20","close":25.5},{"date":"2017-07-21","close":26.1},{"date":"2017-07-24","close":26.39},{"date":"2017-07-25","close":26.42},{"date":"2017-07-26","close":25.55},{"date":"2017-07-27","close":26.75},{"date":"2017-07-28","close":27.1},{"date":"2017-07-31","close":27.62},{"date":"2017-08-01","close":27.19},{"date":"2017-08-02","close":27.78},{"date":"2017-08-03","close":28.11},{"date":"2017-08-04","close":28.01},{"date":"2017-08-07","close":26.57},{"date":"2017-08-08","close":26.86},{"date":"2017-08-09","close":27.12},{"date":"2017-08-10","close":29.34},{"date":"2017-08-11","close":28.9},{"date":"2017-08-14","close":26.65},{"date":"2017-08-15","close":26.42},{"date":"2017-08-16","close":26.33},{"date":"2017-08-17","close":28.37},{"date":"2017-08-18","close":28.18},{"date":"2017-08-21","close":28.79},{"date":"2017-08-22","close":27.39},{"date":"2017-08-23","close":27.06},{"date":"2017-08-24","close":27.08},{"date":"2017-08-25","close":27.46},{"date":"2017-08-28","close":27.25},{"date":"2017-08-29","close":27.06},{"date":"2017-08-30","close":25.66},{"date":"2017-08-31","close":24.92},{"date":"2017-09-01","close":24.6},{"date":"2017-09-05","close":25.58},{"date":"2017-09-06","close":25.46},{"date":"2017-09-07","close":25.36},{"date":"2017-09-08","close":26.27},{"date":"2017-09-11","close":24.73},{"date":"2017-09-12","close":24.41},{"date":"2017-09-13","close":24.29},{"date":"2017-09-14","close":23.96},{"date":"2017-09-15","close":22.75},{"date":"2017-09-18","close":21.85},{"date":"2017-09-19","close":21.61},{"date":"2017-09-20","close":22.49},{"date":"2017-09-21","close":22.8},{"date":"2017-09-22","close":22.5},{"date":"2017-09-25","close":23.79},{"date":"2017-09-26","close":23.83},{"date":"2017-09-27","close":22.15},{"date":"2017-09-28","close":21.65},{"date":"2017-09-29","close":21.12},{"date":"2017-10-02","close":20.74},{"date":"2017-10-03","close":20.54},{"date":"2017-10-04","close":20.41},{"date":"2017-10-05","close":20.34},{"date":"2017-10-06","close":20.1},{"date":"2017-10-09","close":19.64},{"date":"2017-10-10","close":19.3},{"date":"2017-10-11","close":18.92},{"date":"2017-10-12","close":19.11},{"date":"2017-10-13","close":18.74},{"date":"2017-10-16","close":18.46},{"date":"2017-10-17","close":18.5},{"date":"2017-10-18","close":18.31},{"date":"2017-10-19","close":18.46},{"date":"2017-10-20","close":18.19},{"date":"2017-10-23","close":17.91},{"date":"2017-10-24","close":17.55},{"date":"2017-10-25","close":18.24},{"date":"2017-10-26","close":17.91},{"date":"2017-10-27","close":16.77},{"date":"2017-10-30","close":16.65},{"date":"2017-10-31","close":16.24},{"date":"2017-11-01","close":16.41},{"date":"2017-11-02","close":16.19},{"date":"2017-11-03","close":15.34},{"date":"2017-11-06","close":14.69},{"date":"2017-11-07","close":14.73},{"date":"2017-11-08","close":14.57},{"date":"2017-11-09","close":15.44},{"date":"2017-11-10","close":15.18},{"date":"2017-11-13","close":15.04},{"date":"2017-11-14","close":15.09},{"date":"2017-11-15","close":15.48},{"date":"2017-11-16","close":14.77},{"date":"2017-11-17","close":14.97},{"date":"2017-11-20","close":14.44},{"date":"2017-11-21","close":13.93},{"date":"2017-11-22","close":14.19},{"date":"2017-11-24","close":13.83},{"date":"2017-11-27","close":14.32},{"date":"2017-11-28","close":14.35},{"date":"2017-11-29","close":16.22},{"date":"2017-11-30","close":15.93},{"date":"2017-12-01","close":16.47},{"date":"2017-12-04","close":17.67},{"date":"2017-12-05","close":17.66},{"date":"2017-12-06","close":17.46},{"date":"2017-12-07","close":16.95},{"date":"2017-12-08","close":17.22},{"date":"2017-12-11","close":16.92},{"date":"2017-12-12","close":17.41},{"date":"2017-12-13","close":17.44},{"date":"2017-12-14","close":17.46},{"date":"2017-12-15","close":16.67},{"date":"2017-12-18","close":15.56},{"date":"2017-12-19","close":15.61},{"date":"2017-12-20","close":15.31},{"date":"2017-12-21","close":15.79},{"date":"2017-12-22","close":15.84},{"date":"2017-12-26","close":16.28},{"date":"2017-12-27","close":16.11},{"date":"2017-12-28","close":16.02},{"date":"2017-12-29","close":16.5},{"date":"2018-01-02","close":15.15},{"date":"2018-01-03","close":14.38},{"date":"2018-01-04","close":14.13},{"date":"2018-01-05","close":13.88},{"date":"2018-01-08","close":13.56},{"date":"2018-01-09","close":13.95},{"date":"2018-01-10","close":14.45},{"date":"2018-01-11","close":14.19},{"date":"2018-01-12","close":13.97},{"date":"2018-01-16","close":13.82},{"date":"2018-01-17","close":12.63},{"date":"2018-01-18","close":12.46},{"date":"2018-01-19","close":12.42},{"date":"2018-01-22","close":12.15},{"date":"2018-01-23","close":11.88},{"date":"2018-01-24","close":12.67},{"date":"2018-01-25","close":13.34},{"date":"2018-01-26","close":12.07},{"date":"2018-01-29","close":12.11},{"date":"2018-01-30","close":12.82},{"date":"2018-01-31","close":12.52},{"date":"2018-02-01","close":12.71},{"date":"2018-02-02","close":13.74},{"date":"2018-02-05","close":15.66},{"date":"2018-02-06","close":13.94},{"date":"2018-02-07","close":14.87},{"date":"2018-02-08","close":16.75},{"date":"2018-02-09","close":15.28},{"date":"2018-02-12","close":14.4},{"date":"2018-02-13","close":14.42},{"date":"2018-02-14","close":13.46},{"date":"2018-02-15","close":12.96},{"date":"2018-02-16","close":13.12},{"date":"2018-02-20","close":12.41},{"date":"2018-02-21","close":12.85},{"date":"2018-02-22","close":12.95},{"date":"2018-02-23","close":12.11},{"date":"2018-02-26","close":11.32},{"date":"2018-02-27","close":11.44},{"date":"2018-02-28","close":11.73},{"date":"2018-03-01","close":12.31},{"date":"2018-03-02","close":11.67},{"date":"2018-03-05","close":11.35},{"date":"2018-03-06","close":10.84},{"date":"2018-03-07","close":10.75},{"date":"2018-03-08","close":10.72},{"date":"2018-03-09","close":10.03},{"date":"2018-03-12","close":9.74},{"date":"2018-03-13","close":10.18},{"date":"2018-03-14","close":10.18},{"date":"2018-03-15","close":10.21},{"date":"2018-03-16","close":10.23},{"date":"2018-03-19","close":10.82},{"date":"2018-03-20","close":10.54},{"date":"2018-03-21","close":10.47},{"date":"2018-03-22","close":11.33},{"date":"2018-03-23","close":12.46},{"date":"2018-03-26","close":10.91},{"date":"2018-03-27","close":12.14},{"date":"2018-03-28","close":12.9},{"date":"2018-03-29","close":12.06},{"date":"2018-04-02","close":13.44},{"date":"2018-04-03","close":12.67},{"date":"2018-04-04","close":12.17},{"date":"2018-04-05","close":12.53},{"date":"2018-04-06","close":13.7},{"date":"2018-04-09","close":13.44},{"date":"2018-04-10","close":12.15},{"date":"2018-04-11","close":12.14},{"date":"2018-04-12","close":11.44},{"date":"2018-04-13","close":11.72},{"date":"2018-04-16","close":11.65},{"date":"2018-04-17","close":10.98},{"date":"2018-04-18","close":11.33},{"date":"2018-04-19","close":12.79},{"date":"2018-04-20","close":13.25},{"date":"2018-04-23","close":13.79},{"date":"2018-04-24","close":14.12},{"date":"2018-04-25","close":14.18},{"date":"2018-04-26","close":13.29},{"date":"2018-04-27","close":13.58},{"date":"2018-04-30","close":14.04},{"date":"2018-05-01","close":13.33},{"date":"2018-05-02","close":13.5},{"date":"2018-05-03","close":13.27},{"date":"2018-05-04","close":12.31},{"date":"2018-05-07","close":11.98},{"date":"2018-05-08","close":11.72},{"date":"2018-05-09","close":11.23},{"date":"2018-05-10","close":10.62},{"date":"2018-05-11","close":10.86},{"date":"2018-05-14","close":10.45},{"date":"2018-05-15","close":10.82},{"date":"2018-05-16","close":10.36},{"date":"2018-05-17","close":10.48},{"date":"2018-05-18","close":10.93},{"date":"2018-05-21","close":10.58},{"date":"2018-05-22","close":10.41},{"date":"2018-05-23","close":10.25},{"date":"2018-05-24","close":10.13},{"date":"2018-05-25","close":9.9},{"date":"2018-05-29","close":10.08},{"date":"2018-05-30","close":9.88},{"date":"2018-05-31","close":10.09},{"date":"2018-06-01","close":9.41},{"date":"2018-06-04","close":9.18},{"date":"2018-06-05","close":9.06},{"date":"2018-06-06","close":8.89},{"date":"2018-06-07","close":9.12},{"date":"2018-06-08","close":9.36},{"date":"2018-06-11","close":9.43},{"date":"2018-06-12","close":9.29},{"date":"2018-06-13","close":9.32},{"date":"2018-06-14","close":9.16},{"date":"2018-06-15","close":9.18},{"date":"2018-06-18","close":9.46},{"date":"2018-06-19","close":9.75},{"date":"2018-06-20","close":9.61},{"date":"2018-06-21","close":9.97},{"date":"2018-06-22","close":10.22},{"date":"2018-06-25","close":11.11},{"date":"2018-06-26","close":10.99},{"date":"2018-06-27","close":11.8},{"date":"2018-06-28","close":11.49},{"date":"2018-06-29","close":11.44},{"date":"2018-07-02","close":11.23},{"date":"2018-07-03","close":11.84},{"date":"2018-07-05","close":10.91},{"date":"2018-07-06","close":10.51},{"date":"2018-07-09","close":10.3},{"date":"2018-07-10","close":9.98},{"date":"2018-07-11","close":10.76},{"date":"2018-07-12","close":10.53},{"date":"2018-07-13","close":10.66},{"date":"2018-07-16","close":10.71},{"date":"2018-07-17","close":10.23},{"date":"2018-07-18","close":10.01},{"date":"2018-07-19","close":10.08},{"date":"2018-07-20","close":10.24},{"date":"2018-07-23","close":10.19},{"date":"2018-07-24","close":10.53},{"date":"2018-07-25","close":10.36},{"date":"2018-07-26","close":9.79},{"date":"2018-07-27","close":9.93},{"date":"2018-07-30","close":10.22},{"date":"2018-07-31","close":10.01},{"date":"2018-08-01","close":10.07},{"date":"2018-08-02","close":9.77},{"date":"2018-08-03","close":9.73},{"date":"2018-08-06","close":9.55},{"date":"2018-08-07","close":9.32},{"date":"2018-08-08","close":9.24},{"date":"2018-08-09","close":9.54},{"date":"2018-08-10","close":10.24},{"date":"2018-08-13","close":10.22},{"date":"2018-08-14","close":10.255},{"date":"2018-08-15","close":10.68},{"date":"2018-08-16","close":10.73},{"date":"2018-08-17","close":10.97},{"date":"2018-08-20","close":11.0},{"date":"2018-08-21","close":10.35},{"date":"2018-08-22","close":10.22},{"date":"2018-08-23","close":10.19},{"date":"2018-08-24","close":9.74},{"date":"2018-08-27","close":9.3},{"date":"2018-08-28","close":9.18},{"date":"2018-08-29","close":9.12},{"date":"2018-08-30","close":9.37},{"date":"2018-08-31","close":9.21},{"date":"2018-09-04","close":8.99},{"date":"2018-09-05","close":9.13},{"date":"2018-09-06","close":9.85},{"date":"2018-09-07","close":9.98},{"date":"2018-09-10","close":9.66},{"date":"2018-09-11","close":9.94},{"date":"2018-09-12","close":10.26},{"date":"2018-09-13","close":9.93},{"date":"2018-09-14","close":9.61},{"date":"2018-09-17","close":10.02},{"date":"2018-09-18","close":9.74},{"date":"2018-09-19","close":9.68},{"date":"2018-09-20","close":9.34},{"date":"2018-09-21","close":9.45},{"date":"2018-09-24","close":9.34},{"date":"2018-09-25","close":9.79},{"date":"2018-09-26","close":10.06},{"date":"2018-09-27","close":9.92},{"date":"2018-09-28","close":9.74},{"date":"2018-10-01","close":9.66},{"date":"2018-10-02","close":9.67},{"date":"2018-10-03","close":9.63},{"date":"2018-10-04","close":10.17},{"date":"2018-10-05","close":10.88},{"date":"2018-10-08","close":11.24},{"date":"2018-10-09","close":11.28},{"date":"2018-10-10","close":12.76},{"date":"2018-10-11","close":13.18},{"date":"2018-10-12","close":12.42},{"date":"2018-10-15","close":12.75},{"date":"2018-10-16","close":11.49},{"date":"2018-10-17","close":11.65},{"date":"2018-10-18","close":12.54},{"date":"2018-10-19","close":13.12},{"date":"2018-10-22","close":12.86},{"date":"2018-10-23","close":13.08},{"date":"2018-10-24","close":15.67},{"date":"2018-10-25","close":14.58},{"date":"2018-10-26","close":15.36},{"date":"2018-10-29","close":15.81},{"date":"2018-10-30","close":13.84},{"date":"2018-10-31","close":13.33},{"date":"2018-11-01","close":11.49},{"date":"2018-11-02","close":12.0},{"date":"2018-11-05","close":12.31},{"date":"2018-11-06","close":11.88},{"date":"2018-11-07","close":11.44},{"date":"2018-11-08","close":11.6},{"date":"2018-11-09","close":12.24},{"date":"2018-11-12","close":13.86},{"date":"2018-11-13","close":13.31},{"date":"2018-11-14","close":13.15},{"date":"2018-11-15","close":11.83},{"date":"2018-11-16","close":12.24},{"date":"2018-11-19","close":13.66},{"date":"2018-11-20","close":13.61},{"date":"2018-11-21","close":13.43},{"date":"2018-11-23","close":13.44},{"date":"2018-11-26","close":12.69},{"date":"2018-11-27","close":12.62},{"date":"2018-11-28","close":11.73},{"date":"2018-11-29","close":12.03},{"date":"2018-11-30","close":11.52},{"date":"2018-12-03","close":10.6},{"date":"2018-12-04","close":12.12},{"date":"2018-12-06","close":12.32},{"date":"2018-12-07","close":13.7},{"date":"2018-12-10","close":13.12},{"date":"2018-12-11","close":12.9},{"date":"2018-12-12","close":12.33},{"date":"2018-12-13","close":12.48},{"date":"2018-12-14","close":13.01},{"date":"2018-12-17","close":13.5},{"date":"2018-12-18","close":12.95},{"date":"2018-12-19","close":14.59},{"date":"2018-12-20","close":14.97},{"date":"2018-12-21","close":15.66},{"date":"2018-12-24","close":16.99},{"date":"2018-12-26","close":14.07},{"date":"2018-12-27","close":13.71},{"date":"2018-12-28","close":13.43},{"date":"2018-12-31","close":13.19},{"date":"2019-01-02","close":12.84},{"date":"2019-01-03","close":15.09},{"date":"2019-01-04","close":13.12},{"date":"2019-01-07","close":12.39},{"date":"2019-01-08","close":12.55},{"date":"2019-01-09","close":11.61},{"date":"2019-01-10","close":11.27},{"date":"2019-01-11","close":10.95},{"date":"2019-01-14","close":11.46},{"date":"2019-01-15","close":11.4},{"date":"2019-01-16","close":11.66},{"date":"2019-01-17","close":11.27},{"date":"2019-01-18","close":10.49},{"date":"2019-01-22","close":11.38},{"date":"2019-01-23","close":11.62},{"date":"2019-01-24","close":9.64},{"date":"2019-01-25","close":9.02},{"date":"2019-01-28","close":9.55},{"date":"2019-01-29","close":9.97},{"date":"2019-01-30","close":9.11},{"date":"2019-01-31","close":9.11},{"date":"2019-02-01","close":8.78},{"date":"2019-02-04","close":8.66},{"date":"2019-02-05","close":8.54},{"date":"2019-02-06","close":7.86},{"date":"2019-02-07","close":8.37},{"date":"2019-02-08","close":8.4},{"date":"2019-02-11","close":8.28},{"date":"2019-02-12","close":7.77},{"date":"2019-02-13","close":7.69},{"date":"2019-02-14","close":7.63},{"date":"2019-02-15","close":7.53},{"date":"2019-02-19","close":7.56},{"date":"2019-02-20","close":7.37},{"date":"2019-02-21","close":7.53},{"date":"2019-02-22","close":7.3},{"date":"2019-02-25","close":7.11},{"date":"2019-02-26","close":7.25},{"date":"2019-02-27","close":7.52},{"date":"2019-02-28","close":7.5},{"date":"2019-03-01","close":7.29},{"date":"2019-03-04","close":7.29},{"date":"2019-03-05","close":7.4},{"date":"2019-03-06","close":7.77},{"date":"2019-03-07","close":8.02},{"date":"2019-03-08","close":8.03},{"date":"2019-03-11","close":7.46},{"date":"2019-03-12","close":7.37},{"date":"2019-03-13","close":7.29},{"date":"2019-03-14","close":7.42},{"date":"2019-03-15","close":6.77},{"date":"2019-03-18","close":6.82},{"date":"2019-03-19","close":6.53},{"date":"2019-03-20","close":6.72},{"date":"2019-03-21","close":6.01},{"date":"2019-03-22","close":6.52},{"date":"2019-03-25","close":6.78},{"date":"2019-03-26","close":6.57},{"date":"2019-03-27","close":6.86},{"date":"2019-03-28","close":6.89},{"date":"2019-03-29","close":6.57},{"date":"2019-04-01","close":6.09},{"date":"2019-04-02","close":6.07},{"date":"2019-04-03","close":5.66},{"date":"2019-04-04","close":5.65},{"date":"2019-04-05","close":5.51},{"date":"2019-04-08","close":5.47},{"date":"2019-04-09","close":5.66},{"date":"2019-04-10","close":5.52},{"date":"2019-04-11","close":5.52},{"date":"2019-04-12","close":5.3},{"date":"2019-04-15","close":5.41},{"date":"2019-04-16","close":4.9},{"date":"2019-04-17","close":4.68},{"date":"2019-04-18","close":4.66},{"date":"2019-04-22","close":4.67},{"date":"2019-04-23","close":4.53},{"date":"2019-04-24","close":4.39},{"date":"2019-04-25","close":4.63},{"date":"2019-04-26","close":4.75},{"date":"2019-04-29","close":4.77},{"date":"2019-04-30","close":4.67},{"date":"2019-05-01","close":4.78},{"date":"2019-05-02","close":4.62},{"date":"2019-05-03","close":4.53},{"date":"2019-05-06","close":4.77},{"date":"2019-05-07","close":5.11},{"date":"2019-05-08","close":5.23},{"date":"2019-05-09","close":5.41},{"date":"2019-05-10","close":5.39},{"date":"2019-05-13","close":6.17},{"date":"2019-05-14","close":5.71},{"date":"2019-05-15","close":5.57},{"date":"2019-05-16","close":5.86},{"date":"2019-05-17","close":6.21},{"date":"2019-05-20","close":6.95},{"date":"2019-05-21","close":6.51},{"date":"2019-05-22","close":6.92},{"date":"2019-05-23","close":7.27},{"date":"2019-05-24","close":7.46},{"date":"2019-05-28","close":7.65},{"date":"2019-05-29","close":7.55},{"date":"2019-05-30","close":7.39},{"date":"2019-05-31","close":7.69},{"date":"2019-06-03","close":7.65},{"date":"2019-06-04","close":6.67},{"date":"2019-06-05","close":6.8},{"date":"2019-06-06","close":6.53},{"date":"2019-06-07","close":6.31},{"date":"2019-06-10","close":5.81},{"date":"2019-06-11","close":5.78},{"date":"2019-06-12","close":6.18},{"date":"2019-06-13","close":6.08},{"date":"2019-06-14","close":6.55},{"date":"2019-06-17","close":6.69},{"date":"2019-06-18","close":5.82},{"date":"2019-06-19","close":5.81},{"date":"2019-06-20","close":5.63},{"date":"2019-06-21","close":5.76},{"date":"2019-06-24","close":5.71},{"date":"2019-06-25","close":5.96},{"date":"2019-06-26","close":5.39},{"date":"2019-06-27","close":5.14},{"date":"2019-06-28","close":51.51},{"date":"2019-07-01","close":47.28},{"date":"2019-07-02","close":49.24},{"date":"2019-07-03","close":49.96},{"date":"2019-07-05","close":50.86},{"date":"2019-07-08","close":52.0},{"date":"2019-07-09","close":50.85},{"date":"2019-07-10","close":49.86},{"date":"2019-07-11","close":49.26},{"date":"2019-07-12","close":46.6},{"date":"2019-07-15","close":45.48},{"date":"2019-07-16","close":47.04},{"date":"2019-07-17","close":46.62},{"date":"2019-07-18","close":44.5},{"date":"2019-07-19","close":44.73},{"date":"2019-07-22","close":42.14},{"date":"2019-07-23","close":40.59},{"date":"2019-07-24","close":36.84},{"date":"2019-07-25","close":38.72},{"date":"2019-07-26","close":38.72},{"date":"2019-07-29","close":38.48},{"date":"2019-07-30","close":38.68},{"date":"2019-07-31","close":42.5},{"date":"2019-08-01","close":45.04},{"date":"2019-08-02","close":47.05},{"date":"2019-08-05","close":53.24},{"date":"2019-08-06","close":51.1},{"date":"2019-08-07","close":50.05},{"date":"2019-08-08","close":46.02},{"date":"2019-08-09","close":48.55},{"date":"2019-08-12","close":50.26},{"date":"2019-08-13","close":45.83},{"date":"2019-08-14","close":50.13},{"date":"2019-08-15","close":50.46},{"date":"2019-08-16","close":46.34},{"date":"2019-08-19","close":43.78},{"date":"2019-08-20","close":44.41},{"date":"2019-08-21","close":43.18},{"date":"2019-08-22","close":43.25},{"date":"2019-08-23","close":48.87},{"date":"2019-08-26","close":47.64},{"date":"2019-08-27","close":48.14},{"date":"2019-08-28","close":47.25},{"date":"2019-08-29","close":44.02},{"date":"2019-08-30","close":43.26},{"date":"2019-09-03","close":45.49},{"date":"2019-09-04","close":41.77},{"date":"2019-09-05","close":37.92},{"date":"2019-09-06","close":37.76},{"date":"2019-09-09","close":37.21},{"date":"2019-09-10","close":36.74},{"date":"2019-09-11","close":35.08},{"date":"2019-09-12","close":34.81},{"date":"2019-09-13","close":35.1},{"date":"2019-09-16","close":35.81},{"date":"2019-09-17","close":35.51},{"date":"2019-09-18","close":35.43},{"date":"2019-09-19","close":36.0},{"date":"2019-09-20","close":37.96},{"date":"2019-09-23","close":36.79},{"date":"2019-09-24","close":38.37},{"date":"2019-09-25","close":36.32},{"date":"2019-09-26","close":36.34},{"date":"2019-09-27","close":38.86},{"date":"2019-09-30","close":37.73},{"date":"2019-10-01","close":38.7},{"date":"2019-10-02","close":40.55},{"date":"2019-10-03","close":38.48},{"date":"2019-10-04","close":36.41},{"date":"2019-10-07","close":37.2},{"date":"2019-10-08","close":40.62},{"date":"2019-10-09","close":38.57},{"date":"2019-10-10","close":37.44},{"date":"2019-10-11","close":34.95},{"date":"2019-10-14","close":34.95},{"date":"2019-10-15","close":32.64},{"date":"2019-10-16","close":34.07},{"date":"2019-10-17","close":33.67},{"date":"2019-10-18","close":34.83},{"date":"2019-10-21","close":32.87},{"date":"2019-10-22","close":33.6},{"date":"2019-10-23","close":35.58},{"date":"2019-10-24","close":32.97},{"date":"2019-10-25","close":30.96},{"date":"2019-10-28","close":29.33},{"date":"2019-10-29","close":30.12},{"date":"2019-10-30","close":30.1},{"date":"2019-10-31","close":30.64},{"date":"2019-11-01","close":28.55},{"date":"2019-11-04","close":26.67},{"date":"2019-11-05","close":26.51},{"date":"2019-11-06","close":27.15},{"date":"2019-11-07","close":26.57},{"date":"2019-11-08","close":26.19},{"date":"2019-11-11","close":26.6},{"date":"2019-11-12","close":26.37},{"date":"2019-11-13","close":26.38},{"date":"2019-11-14","close":26.6},{"date":"2019-11-15","close":25.91},{"date":"2019-11-18","close":26.09},{"date":"2019-11-19","close":26.47},{"date":"2019-11-20","close":27.41},{"date":"2019-11-21","close":28.28},{"date":"2019-11-22","close":28.33},{"date":"2019-11-25","close":26.22},{"date":"2019-11-26","close":26.61},{"date":"2019-11-27","close":26.04},{"date":"2019-11-29","close":26.88},{"date":"2019-12-02","close":28.08},{"date":"2019-12-03","close":29.38},{"date":"2019-12-04","close":28.0},{"date":"2019-12-05","close":27.67},{"date":"2019-12-06","close":26.38},{"date":"2019-12-09","close":26.8},{"date":"2019-12-10","close":26.53},{"date":"2019-12-11","close":24.77},{"date":"2019-12-12","close":22.78},{"date":"2019-12-13","close":23.15},{"date":"2019-12-16","close":22.47},{"date":"2019-12-17","close":22.18},{"date":"2019-12-18","close":22.22},{"date":"2019-12-19","close":21.67},{"date":"2019-12-20","close":20.98},{"date":"2019-12-23","close":20.79},{"date":"2019-12-24","close":20.63},{"date":"2019-12-26","close":20.56},{"date":"2019-12-27","close":20.77},{"date":"2019-12-30","close":21.24},{"date":"2019-12-31","close":21.09},{"date":"2020-01-02","close":19.78},{"date":"2020-01-03","close":20.85},{"date":"2020-01-06","close":21.47},{"date":"2020-01-07","close":20.39},{"date":"2020-01-08","close":20.35},{"date":"2020-01-09","close":19.98},{"date":"2020-01-10","close":20.39},{"date":"2020-01-13","close":19.6},{"date":"2020-01-14","close":19.48},{"date":"2020-01-15","close":20.17},{"date":"2020-01-16","close":19.18},{"date":"2020-01-17","close":18.8},{"date":"2020-01-21","close":18.84},{"date":"2020-01-22","close":18.38},{"date":"2020-01-23","close":17.94},{"date":"2020-01-24","close":18.56},{"date":"2020-01-27","close":20.71},{"date":"2020-01-28","close":19.22},{"date":"2020-01-29","close":20.29},{"date":"2020-01-30","close":20.34},{"date":"2020-01-31","close":22.52},{"date":"2020-02-03","close":21.71},{"date":"2020-02-04","close":19.66},{"date":"2020-02-05","close":18.37},{"date":"2020-02-06","close":18.34},{"date":"2020-02-07","close":19.68},{"date":"2020-02-10","close":18.78},{"date":"2020-02-11","close":17.62},{"date":"2020-02-12","close":16.86},{"date":"2020-02-13","close":16.84},{"date":"2020-02-14","close":16.93},{"date":"2020-02-18","close":17.65},{"date":"2020-02-19","close":16.27},{"date":"2020-02-20","close":16.99},{"date":"2020-02-21","close":18.53},{"date":"2020-02-24","close":21.16},{"date":"2020-02-25","close":23.12},{"date":"2020-02-26","close":22.92},{"date":"2020-02-27","close":26.14},{"date":"2020-02-28","close":24.28},{"date":"2020-03-02","close":21.85},{"date":"2020-03-03","close":24.1},{"date":"2020-03-04","close":20.51},{"date":"2020-03-05","close":22.33},{"date":"2020-03-06","close":23.7},{"date":"2020-03-09","close":29.72},{"date":"2020-03-10","close":24.07},{"date":"2020-03-11","close":28.2},{"date":"2020-03-12","close":37.5},{"date":"2020-03-13","close":25.1},{"date":"2020-03-16","close":36.71},{"date":"2020-03-17","close":26.29},{"date":"2020-03-18","close":32.67},{"date":"2020-03-19","close":29.56},{"date":"2020-03-20","close":32.11},{"date":"2020-03-23","close":29.2},{"date":"2020-03-24","close":19.51},{"date":"2020-03-25","close":19.9},{"date":"2020-03-26","close":16.02},{"date":"2020-03-27","close":18.28},{"date":"2020-03-30","close":16.29},{"date":"2020-03-31","close":17.37},{"date":"2020-04-01","close":20.16},{"date":"2020-04-02","close":18.25},{"date":"2020-04-03","close":19.29},{"date":"2020-04-06","close":13.46},{"date":"2020-04-07","close":13.53},{"date":"2020-04-08","close":12.17},{"date":"2020-04-09","close":12.93},{"date":"2020-04-13","close":12.42},{"date":"2020-04-14","close":10.81},{"date":"2020-04-15","close":11.63},{"date":"2020-04-16","close":10.77},{"date":"2020-04-17","close":10.5},{"date":"2020-04-20","close":11.17},{"date":"2020-04-21","close":12.8},{"date":"2020-04-22","close":10.57},{"date":"2020-04-23","close":10.85},{"date":"2020-04-24","close":10.14},{"date":"2020-04-27","close":9.73},{"date":"2020-04-28","close":9.91},{"date":"2020-04-29","close":8.45},{"date":"2020-04-30","close":9.35},{"date":"2020-05-01","close":10.76},{"date":"2020-05-04","close":10.45},{"date":"2020-05-05","close":9.91},{"date":"2020-05-06","close":9.58},{"date":"2020-05-07","close":9.29},{"date":"2020-05-08","close":8.46},{"date":"2020-05-11","close":8.48},{"date":"2020-05-12","close":9.18},{"date":"2020-05-13","close":9.72},{"date":"2020-05-14","close":8.91},{"date":"2020-05-15","close":9.47},{"date":"2020-05-18","close":8.12},{"date":"2020-05-19","close":8.23},{"date":"2020-05-20","close":7.31},{"date":"2020-05-21","close":7.87},{"date":"2020-05-22","close":7.73},{"date":"2020-05-26","close":7.51},{"date":"2020-05-27","close":7.18},{"date":"2020-05-28","close":7.65},{"date":"2020-05-29","close":7.04},{"date":"2020-06-01","close":7.15},{"date":"2020-06-02","close":6.69},{"date":"2020-06-03","close":6.11},{"date":"2020-06-04","close":5.94},{"date":"2020-06-05","close":5.47},{"date":"2020-06-08","close":5.52},{"date":"2020-06-09","close":5.52},{"date":"2020-06-10","close":5.48},{"date":"2020-06-11","close":6.51},{"date":"2020-06-12","close":6.23},{"date":"2020-06-15","close":5.96},{"date":"2020-06-16","close":5.64},{"date":"2020-06-17","close":5.48},{"date":"2020-06-18","close":5.52},{"date":"2020-06-19","close":5.61},{"date":"2020-06-22","close":5.48},{"date":"2020-06-23","close":5.42},{"date":"2020-06-24","close":5.78},{"date":"2020-06-25","close":5.65},{"date":"2020-06-26","close":5.96},{"date":"2020-06-29","close":5.78},{"date":"2020-06-30","close":5.32},{"date":"2020-07-01","close":5.53},{"date":"2020-07-02","close":5.32},{"date":"2020-07-06","close":4.88},{"date":"2020-07-07","close":5.08},{"date":"2020-07-08","close":4.86},{"date":"2020-07-09","close":4.65},{"date":"2020-07-10","close":4.7},{"date":"2020-07-13","close":4.96},{"date":"2020-07-14","close":4.68},{"date":"2020-07-15","close":4.72},{"date":"2020-07-16","close":4.78},{"date":"2020-07-17","close":4.69},{"date":"2020-07-20","close":4.42},{"date":"2020-07-21","close":4.51},{"date":"2020-07-22","close":4.43},{"date":"2020-07-23","close":4.65},{"date":"2020-07-24","close":4.89},{"date":"2020-07-27","close":4.4},{"date":"2020-07-28","close":4.66},{"date":"2020-07-29","close":4.37},{"date":"2020-07-30","close":4.1},{"date":"2020-07-31","close":4.17},{"date":"2020-08-03","close":3.93},{"date":"2020-08-04","close":3.75},{"date":"2020-08-05","close":3.76},{"date":"2020-08-06","close":3.78},{"date":"2020-08-07","close":3.9},{"date":"2020-08-10","close":3.9},{"date":"2020-08-11","close":4.04},{"date":"2020-08-12","close":3.62},{"date":"2020-08-13","close":3.74},{"date":"2020-08-14","close":3.74},{"date":"2020-08-17","close":3.61},{"date":"2020-08-18","close":3.68},{"date":"2020-08-19","close":3.75},{"date":"2020-08-20","close":3.84},{"date":"2020-08-21","close":3.76},{"date":"2020-08-24","close":3.64},{"date":"2020-08-25","close":3.53},{"date":"2020-08-26","close":3.5},{"date":"2020-08-27","close":3.63},{"date":"2020-08-28","close":40.98},{"date":"2020-08-31","close":41.15},{"date":"2020-09-01","close":38.73},{"date":"2020-09-02","close":35.36},{"date":"2020-09-03","close":41.48},{"date":"2020-09-04","close":42.73},{"date":"2020-09-08","close":48.6},{"date":"2020-09-09","close":44.41},{"date":"2020-09-10","close":46.38},{"date":"2020-09-11","close":46.4},{"date":"2020-09-14","close":43.56},{"date":"2020-09-15","close":41.22},{"date":"2020-09-16","close":42.5},{"date":"2020-09-17","close":42.66},{"date":"2020-09-18","close":44.56},{"date":"2020-09-21","close":44.86},{"date":"2020-09-22","close":43.24},{"date":"2020-09-23","close":46.37},{"date":"2020-09-24","close":45.14},{"date":"2020-09-25","close":43.14},{"date":"2020-09-28","close":39.55},{"date":"2020-09-29","close":39.28},{"date":"2020-09-30","close":39.21},{"date":"2020-10-01","close":36.73},{"date":"2020-10-02","close":40.11},{"date":"2020-10-05","close":36.09},{"date":"2020-10-06","close":36.66},{"date":"2020-10-07","close":34.44},{"date":"2020-10-08","close":33.2},{"date":"2020-10-09","close":31.48},{"date":"2020-10-12","close":30.01},{"date":"2020-10-13","close":30.16},{"date":"2020-10-14","close":30.62},{"date":"2020-10-15","close":30.9},{"date":"2020-10-16","close":31.29},{"date":"2020-10-19","close":31.82},{"date":"2020-10-20","close":31.89},{"date":"2020-10-21","close":32.61},{"date":"2020-10-22","close":32.44},{"date":"2020-10-23","close":32.96},{"date":"2020-10-26","close":35.05},{"date":"2020-10-27","close":35.44},{"date":"2020-10-28","close":39.05},{"date":"2020-10-29","close":35.83},{"date":"2020-10-30","close":37.35},{"date":"2020-11-02","close":36.77},{"date":"2020-11-03","close":34.64},{"date":"2020-11-04","close":31.03},{"date":"2020-11-05","close":26.87},{"date":"2020-11-06","close":25.57},{"date":"2020-11-09","close":26.5},{"date":"2020-11-10","close":28.93},{"date":"2020-11-11","close":25.76},{"date":"2020-11-12","close":26.7},{"date":"2020-11-13","close":25.7},{"date":"2020-11-16","close":23.78},{"date":"2020-11-17","close":24.4},{"date":"2020-11-18","close":24.93},{"date":"2020-11-19","close":23.79},{"date":"2020-11-20","close":24.12},{"date":"2020-11-23","close":23.02},{"date":"2020-11-24","close":22.65},{"date":"2020-11-25","close":22.89},{"date":"2020-11-27","close":22.08},{"date":"2020-11-30","close":21.17},{"date":"2020-12-01","close":20.14},{"date":"2020-12-02","close":20.0},{"date":"2020-12-03","close":19.96},{"date":"2020-12-04","close":18.26},{"date":"2020-12-07","close":18.03},{"date":"2020-12-08","close":17.81},{"date":"2020-12-09","close":19.35},{"date":"2020-12-10","close":19.42},{"date":"2020-12-11","close":19.96},{"date":"2020-12-14","close":19.28},{"date":"2020-12-15","close":18.46},{"date":"2020-12-16","close":18.49},{"date":"2020-12-17","close":18.38},{"date":"2020-12-18","close":18.65},{"date":"2020-12-21","close":18.99},{"date":"2020-12-22","close":19.03},{"date":"2020-12-23","close":19.5},{"date":"2020-12-24","close":18.93},{"date":"2020-12-28","close":18.99},{"date":"2020-12-29","close":19.13},{"date":"2020-12-30","close":18.17},{"date":"2020-12-31","close":17.94},{"date":"2021-01-04","close":18.17},{"date":"2021-01-05","close":17.13},{"date":"2021-01-06","close":17.28},{"date":"2021-01-07","close":15.34},{"date":"2021-01-08","close":15.3},{"date":"2021-01-11","close":14.8},{"date":"2021-01-12","close":14.49},{"date":"2021-01-13","close":14.46},{"date":"2021-01-14","close":13.54},{"date":"2021-01-15","close":14.34},{"date":"2021-01-19","close":12.9},{"date":"2021-01-20","close":13.02},{"date":"2021-01-21","close":12.42},{"date":"2021-01-22","close":13.09},{"date":"2021-01-25","close":13.04},{"date":"2021-01-26","close":13.65},{"date":"2021-01-27","close":15.75},{"date":"2021-01-28","close":14.78},{"date":"2021-01-29","close":15.47},{"date":"2021-02-01","close":13.67},{"date":"2021-02-02","close":12.99},{"date":"2021-02-03","close":13.83},{"date":"2021-02-04","close":13.46},{"date":"2021-02-05","close":13.77},{"date":"2021-02-08","close":12.49},{"date":"2021-02-09","close":12.65},{"date":"2021-02-10","close":12.51},{"date":"2021-02-11","close":11.25},{"date":"2021-02-12","close":10.79},{"date":"2021-02-16","close":10.64},{"date":"2021-02-17","close":11.19},{"date":"2021-02-18","close":11.53},{"date":"2021-02-19","close":10.67},{"date":"2021-02-22","close":11.88},{"date":"2021-02-23","close":12.1},{"date":"2021-02-24","close":10.91},{"date":"2021-02-25","close":12.87},{"date":"2021-02-26","close":11.93},{"date":"2021-03-01","close":10.74},{"date":"2021-03-02","close":11.74},{"date":"2021-03-03","close":12.83},{"date":"2021-03-04","close":14.71},{"date":"2021-03-05","close":13.3},{"date":"2021-03-08","close":15.45},{"date":"2021-03-09","close":12.62},{"date":"2021-03-10","close":13.29},{"date":"2021-03-11","close":11.65},{"date":"2021-03-12","close":12.02},{"date":"2021-03-15","close":11.2},{"date":"2021-03-16","close":10.8},{"date":"2021-03-17","close":10.36},{"date":"2021-03-18","close":11.69},{"date":"2021-03-19","close":11.25},{"date":"2021-03-22","close":10.51},{"date":"2021-03-23","close":11.36},{"date":"2021-03-24","close":11.83},{"date":"2021-03-25","close":11.75},{"date":"2021-03-26","close":10.03},{"date":"2021-03-29","close":10.53},{"date":"2021-03-30","close":10.6},{"date":"2021-03-31","close":9.77},{"date":"2021-04-01","close":8.71},{"date":"2021-04-05","close":8.19},{"date":"2021-04-06","close":8.44},{"date":"2021-04-07","close":8.47},{"date":"2021-04-08","close":8.18},{"date":"2021-04-09","close":8.22},{"date":"2021-04-12","close":8.5},{"date":"2021-04-13","close":8.55},{"date":"2021-04-14","close":8.86},{"date":"2021-04-15","close":8.39},{"date":"2021-04-16","close":8.52},{"date":"2021-04-19","close":9.16},{"date":"2021-04-20","close":9.59},{"date":"2021-04-21","close":8.8},{"date":"2021-04-22","close":9.42},{"date":"2021-04-23","close":8.85},{"date":"2021-04-26","close":8.42},{"date":"2021-04-27","close":8.57},{"date":"2021-04-28","close":8.95},{"date":"2021-04-29","close":8.77},{"date":"2021-04-30","close":9.52},{"date":"2021-05-03","close":9.85},{"date":"2021-05-04","close":10.31},{"date":"2021-05-05","close":10.14},{"date":"2021-05-06","close":9.89},{"date":"2021-05-07","close":9.45},{"date":"2021-05-10","close":10.76},{"date":"2021-05-11","close":10.65},{"date":"2021-05-12","close":12.01},{"date":"2021-05-13","close":11.42},{"date":"2021-05-14","close":10.42},{"date":"2021-05-17","close":10.66},{"date":"2021-05-18","close":10.96},{"date":"2021-05-19","close":10.29},{"date":"2021-05-20","close":9.47},{"date":"2021-05-21","close":9.59},{"date":"2021-05-24","close":8.94},{"date":"2021-05-25","close":8.86},{"date":"2021-05-26","close":8.77},{"date":"2021-05-27","close":8.61},{"date":"2021-05-28","close":8.41},{"date":"2021-06-01","close":8.51},{"date":"2021-06-02","close":8.31},{"date":"2021-06-03","close":8.74},{"date":"2021-06-04","close":8.13},{"date":"2021-06-07","close":8.29},{"date":"2021-06-08","close":8.44},{"date":"2021-06-09","close":8.55},{"date":"2021-06-10","close":8.25},{"date":"2021-06-11","close":8.16},{"date":"2021-06-14","close":7.81},{"date":"2021-06-15","close":8.02},{"date":"2021-06-16","close":8.18},{"date":"2021-06-17","close":7.96},{"date":"2021-06-18","close":8.52},{"date":"2021-06-21","close":8.35},{"date":"2021-06-22","close":8.24},{"date":"2021-06-23","close":8.17},{"date":"2021-06-24","close":7.74},{"date":"2021-06-25","close":7.81},{"date":"2021-06-28","close":7.23},{"date":"2021-06-29","close":7.05},{"date":"2021-06-30","close":7.07},{"date":"2021-07-01","close":7.39},{"date":"2021-07-02","close":7.25},{"date":"2021-07-06","close":7.3},{"date":"2021-07-07","close":7.6},{"date":"2021-07-08","close":7.87},{"date":"2021-07-09","close":7.47},{"date":"2021-07-12","close":7.2},{"date":"2021-07-13","close":7.32},{"date":"2021-07-14","close":7.4},{"date":"2021-07-15","close":7.87},{"date":"2021-07-16","close":8.41},{"date":"2021-07-19","close":8.4},{"date":"2021-07-20","close":8.04},{"date":"2021-07-21","close":7.3},{"date":"2021-07-22","close":7.51},{"date":"2021-07-23","close":7.34},{"date":"2021-07-26","close":7.37},{"date":"2021-07-27","close":7.77},{"date":"2021-07-28","close":7.36},{"date":"2021-07-29","close":6.97},{"date":"2021-07-30","close":6.82},{"date":"2021-08-02","close":6.69},{"date":"2021-08-03","close":6.57},{"date":"2021-08-04","close":6.35},{"date":"2021-08-05","close":6.38},{"date":"2021-08-06","close":6.45},{"date":"2021-08-09","close":6.53},{"date":"2021-08-10","close":6.75},{"date":"2021-08-11","close":6.81},{"date":"2021-08-12","close":7.04},{"date":"2021-08-13","close":6.9},{"date":"2021-08-16","close":6.98},{"date":"2021-08-17","close":7.38},{"date":"2021-08-18","close":7.72},{"date":"2021-08-19","close":7.53},{"date":"2021-08-20","close":7.36},{"date":"2021-08-23","close":6.78},{"date":"2021-08-24","close":6.75},{"date":"2021-08-25","close":6.61},{"date":"2021-08-26","close":6.6},{"date":"2021-08-27","close":6.22},{"date":"2021-08-30","close":6.16},{"date":"2021-08-31","close":6.3},{"date":"2021-09-01","close":6.4},{"date":"2021-09-02","close":6.35},{"date":"2021-09-03","close":6.21},{"date":"2021-09-07","close":6.28},{"date":"2021-09-08","close":6.51},{"date":"2021-09-09","close":6.44},{"date":"2021-09-10","close":6.28},{"date":"2021-09-13","close":6.12},{"date":"2021-09-14","close":6.09},{"date":"2021-09-15","close":6.02},{"date":"2021-09-16","close":5.97},{"date":"2021-09-17","close":6.24},{"date":"2021-09-20","close":6.71},{"date":"2021-09-21","close":6.64},{"date":"2021-09-22","close":6.23},{"date":"2021-09-23","close":5.98},{"date":"2021-09-24","close":6.01},{"date":"2021-09-27","close":6.03},{"date":"2021-09-28","close":6.74},{"date":"2021-09-29","close":7.08},{"date":"2021-09-30","close":7.08},{"date":"2021-10-01","close":7.08},{"date":"2021-10-04","close":7.62},{"date":"2021-10-05","close":7.27},{"date":"2021-10-06","close":7.2},{"date":"2021-10-07","close":6.93},{"date":"2021-10-08","close":7.12},{"date":"2021-10-11","close":7.29},{"date":"2021-10-12","close":7.54},{"date":"2021-10-13","close":7.41},{"date":"2021-10-14","close":6.75},{"date":"2021-10-15","close":6.6},{"date":"2021-10-18","close":6.44},{"date":"2021-10-19","close":6.22},{"date":"2021-10-20","close":6.26},{"date":"2021-10-21","close":6.05},{"date":"2021-10-22","close":6.26},{"date":"2021-10-25","close":6.13},{"date":"2021-10-26","close":6.12},{"date":"2021-10-27","close":6.26},{"date":"2021-10-28","close":5.81},{"date":"2021-10-29","close":5.75},{"date":"2021-11-01","close":5.48},{"date":"2021-11-02","close":5.28},{"date":"2021-11-03","close":5.08},{"date":"2021-11-04","close":4.58},{"date":"2021-11-05","close":4.42},{"date":"2021-11-08","close":4.23},{"date":"2021-11-09","close":4.23},{"date":"2021-11-10","close":4.6},{"date":"2021-11-11","close":4.31},{"date":"2021-11-12","close":4.19},{"date":"2021-11-15","close":4.18},{"date":"2021-11-16","close":4.01},{"date":"2021-11-17","close":4.09},{"date":"2021-11-18","close":3.89},{"date":"2021-11-19","close":3.84},{"date":"2021-11-22","close":4.02},{"date":"2021-11-23","close":4.05},{"date":"2021-11-24","close":3.93},{"date":"2021-11-26","close":4.25},{"date":"2021-11-29","close":3.73},{"date":"2021-11-30","close":3.94},{"date":"2021-12-01","close":4.03},{"date":"2021-12-02","close":4.03},{"date":"2021-12-03","close":4.06},{"date":"2021-12-06","close":4.07},{"date":"2021-12-07","close":3.46},{"date":"2021-12-08","close":3.52},{"date":"2021-12-09","close":3.76},{"date":"2021-12-10","close":3.66},{"date":"2021-12-13","close":3.95},{"date":"2021-12-14","close":3.99},{"date":"2021-12-15","close":3.56},{"date":"2021-12-16","close":4.05},{"date":"2021-12-17","close":4.04},{"date":"2021-12-20","close":4.13},{"date":"2021-12-21","close":3.72},{"date":"2021-12-22","close":3.62},{"date":"2021-12-23","close":3.48},{"date":"2021-12-27","close":3.2},{"date":"2021-12-28","close":3.3},{"date":"2021-12-29","close":3.3},{"date":"2021-12-30","close":3.42},{"date":"2021-12-31","close":3.42},{"date":"2022-01-03","close":3.22},{"date":"2022-01-04","close":3.26},{"date":"2022-01-05","close":3.58},{"date":"2022-01-06","close":3.49},{"date":"2022-01-07","close":3.8},{"date":"2022-01-10","close":3.78},{"date":"2022-01-11","close":3.57},{"date":"2022-01-12","close":3.5},{"date":"2022-01-13","close":3.74},{"date":"2022-01-14","close":3.48},{"date":"2022-01-18","close":3.93},{"date":"2022-01-19","close":4.29},{"date":"2022-01-20","close":4.71},{"date":"2022-01-21","close":4.95},{"date":"2022-01-24","close":4.73},{"date":"2022-01-25","close":5.3},{"date":"2022-01-26","close":5.02},{"date":"2022-01-27","close":5.72},{"date":"2022-01-28","close":5.4},{"date":"2022-01-31","close":4.51},{"date":"2022-02-01","close":4.37},{"date":"2022-02-02","close":4.05},{"date":"2022-02-03","close":4.59},{"date":"2022-02-04","close":4.5},{"date":"2022-02-07","close":4.5},{"date":"2022-02-08","close":4.2},{"date":"2022-02-09","close":3.78},{"date":"2022-02-10","close":4.13},{"date":"2022-02-11","close":4.73},{"date":"2022-02-14","close":4.73},{"date":"2022-02-15","close":3.93},{"date":"2022-02-16","close":3.94},{"date":"2022-02-17","close":4.38},{"date":"2022-02-18","close":4.5},{"date":"2022-02-22","close":4.61},{"date":"2022-02-23","close":4.95},{"date":"2022-02-24","close":4.4},{"date":"2022-02-25","close":4.19},{"date":"2022-02-28","close":4.27},{"date":"2022-03-01","close":4.71},{"date":"2022-03-02","close":4.25},{"date":"2022-03-03","close":4.52},{"date":"2022-03-04","close":4.85},{"date":"2022-03-07","close":5.59},{"date":"2022-03-08","close":5.28},{"date":"2022-03-09","close":4.63},{"date":"2022-03-10","close":4.91},{"date":"2022-03-11","close":5.22},{"date":"2022-03-14","close":5.7},{"date":"2022-03-15","close":4.96},{"date":"2022-03-16","close":4.22},{"date":"2022-03-17","close":4.12},{"date":"2022-03-18","close":3.86},{"date":"2022-03-21","close":3.88},{"date":"2022-03-22","close":3.82},{"date":"2022-03-23","close":4.1},{"date":"2022-03-24","close":3.5},{"date":"2022-03-25","close":3.49},{"date":"2022-03-28","close":34.27},{"date":"2022-03-29","close":31.97},{"date":"2022-03-30","close":35.0},{"date":"2022-03-31","close":37.44},{"date":"2022-04-01","close":39.55},{"date":"2022-04-04","close":37.69},{"date":"2022-04-05","close":42.86},{"date":"2022-04-06","close":45.85},{"date":"2022-04-07","close":45.8},{"date":"2022-04-08","close":49.08},{"date":"2022-04-11","close":52.16},{"date":"2022-04-12","close":52.77},{"date":"2022-04-13","close":48.95},{"date":"2022-04-14","close":53.25},{"date":"2022-04-18","close":50.25},{"date":"2022-04-19","close":47.02},{"date":"2022-04-20","close":47.42},{"date":"2022-04-21","close":51.32},{"date":"2022-04-22","close":54.68},{"date":"2022-04-25","close":51.92},{"date":"2022-04-26","close":58.66},{"date":"2022-04-27","close":59.72},{"date":"2022-04-28","close":49.69},{"date":"2022-04-29","close":56.23},{"date":"2022-05-02","close":50.41},{"date":"2022-05-03","close":49.04},{"date":"2022-05-04","close":43.38},{"date":"2022-05-05","close":49.47},{"date":"2022-05-06","close":50.97},{"date":"2022-05-09","close":58.81},{"date":"2022-05-10","close":54.38},{"date":"2022-05-11","close":59.5},{"date":"2022-05-12","close":58.57},{"date":"2022-05-13","close":49.34},{"date":"2022-05-16","close":51.72},{"date":"2022-05-17","close":44.01},{"date":"2022-05-18","close":50.58},{"date":"2022-05-19","close":51.45},{"date":"2022-05-20","close":51.75},{"date":"2022-05-23","close":51.04},{"date":"2022-05-24","close":54.88},{"date":"2022-05-25","close":51.6},{"date":"2022-05-26","close":45.59},{"date":"2022-05-27","close":40.14},{"date":"2022-05-31","close":40.68},{"date":"2022-06-01","close":42.66},{"date":"2022-06-02","close":38.1},{"date":"2022-06-03","close":41.38},{"date":"2022-06-06","close":41.32},{"date":"2022-06-07","close":40.21},{"date":"2022-06-08","close":43.0},{"date":"2022-06-09","close":46.47},{"date":"2022-06-10","close":51.55},{"date":"2022-06-13","close":60.5},{"date":"2022-06-14","close":59.28},{"date":"2022-06-15","close":56.03},{"date":"2022-06-16","close":66.44},{"date":"2022-06-17","close":65.63},{"date":"2022-06-21","close":60.29},{"date":"2022-06-22","close":62.29},{"date":"2022-06-23","close":63.59},{"date":"2022-06-24","close":55.19},{"date":"2022-06-27","close":55.21},{"date":"2022-06-28","close":59.66},{"date":"2022-06-29","close":63.85},{"date":"2022-06-30","close":66.13},{"date":"2022-07-01","close":73.44},{"date":"2022-07-05","close":71.7},{"date":"2022-07-06","close":70.48},{"date":"2022-07-07","close":61.01},{"date":"2022-07-08","close":60.06},{"date":"2022-07-11","close":64.41},{"date":"2022-07-12","close":63.91},{"date":"2022-07-13","close":62.56},{"date":"2022-07-14","close":58.66},{"date":"2022-07-15","close":54.38},{"date":"2022-07-18","close":55.18},{"date":"2022-07-19","close":47.82},{"date":"2022-07-20","close":43.88},{"date":"2022-07-21","close":41.95},{"date":"2022-07-22","close":45.16},{"date":"2022-07-25","close":46.04},{"date":"2022-07-26","close":48.33},{"date":"2022-07-27","close":41.56},{"date":"2022-07-28","close":40.04},{"date":"2022-07-29","close":39.08},{"date":"2022-08-01","close":38.71},{"date":"2022-08-02","close":38.89},{"date":"2022-08-03","close":35.71},{"date":"2022-08-04","close":34.78},{"date":"2022-08-05","close":35.65},{"date":"2022-08-08","close":37.38},{"date":"2022-08-09","close":42.54},{"date":"2022-08-10","close":37.05},{"date":"2022-08-11","close":37.36},{"date":"2022-08-12","close":33.92},{"date":"2022-08-15","close":33.58},{"date":"2022-08-16","close":34.62},{"date":"2022-08-17","close":37.25},{"date":"2022-08-18","close":34.62},{"date":"2022-08-19","close":37.49},{"date":"2022-08-22","close":41.72},{"date":"2022-08-23","close":40.83},{"date":"2022-08-24","close":40.75},{"date":"2022-08-25","close":36.11},{"date":"2022-08-26","close":42.49},{"date":"2022-08-29","close":44.99},{"date":"2022-08-30","close":46.72},{"date":"2022-08-31","close":48.11},{"date":"2022-09-01","close":50.9},{"date":"2022-09-02","close":52.47},{"date":"2022-09-06","close":54.05},{"date":"2022-09-07","close":51.42},{"date":"2022-09-08","close":48.76},{"date":"2022-09-09","close":45.27},{"date":"2022-09-12","close":44.78},{"date":"2022-09-13","close":53.14},{"date":"2022-09-14","close":51.2},{"date":"2022-09-15","close":53.69},{"date":"2022-09-16","close":52.89},{"date":"2022-09-19","close":52.01},{"date":"2022-09-20","close":54.39},{"date":"2022-09-21","close":55.67},{"date":"2022-09-22","close":60.44},{"date":"2022-09-23","close":63.0},{"date":"2022-09-26","close":65.77},{"date":"2022-09-27","close":63.71},{"date":"2022-09-28","close":61.25},{"date":"2022-09-29","close":67.09},{"date":"2022-09-30","close":70.73},{"date":"2022-10-03","close":62.71},{"date":"2022-10-04","close":54.2},{"date":"2022-10-05","close":52.72},{"date":"2022-10-06","close":53.72},{"date":"2022-10-07","close":63.21},{"date":"2022-10-10","close":69.73},{"date":"2022-10-11","close":75.59},{"date":"2022-10-12","close":77.72},{"date":"2022-10-13","close":70.63},{"date":"2022-10-14","close":80.05},{"date":"2022-10-17","close":75.25},{"date":"2022-10-18","close":74.27},{"date":"2022-10-19","close":72.44},{"date":"2022-10-20","close":71.16},{"date":"2022-10-21","close":63.5},{"date":"2022-10-24","close":62.29},{"date":"2022-10-25","close":58.39},{"date":"2022-10-26","close":60.12},{"date":"2022-10-27","close":63.28},{"date":"2022-10-28","close":55.81},{"date":"2022-10-31","close":59.39},{"date":"2022-11-01","close":58.05},{"date":"2022-11-02","close":63.58},{"date":"2022-11-03","close":66.23},{"date":"2022-11-04","close":56.82},{"date":"2022-11-07","close":53.06},{"date":"2022-11-08","close":49.91},{"date":"2022-11-09","close":54.61},{"date":"2022-11-10","close":37.77},{"date":"2022-11-11","close":33.89},{"date":"2022-11-14","close":35.07},{"date":"2022-11-15","close":32.0},{"date":"2022-11-16","close":36.17},{"date":"2022-11-17","close":35.16},{"date":"2022-11-18","close":34.97},{"date":"2022-11-21","close":36.73},{"date":"2022-11-22","close":33.44},{"date":"2022-11-23","close":32.37},{"date":"2022-11-25","close":33.63},{"date":"2022-11-28","close":36.28},{"date":"2022-11-29","close":36.53},{"date":"2022-11-30","close":30.01},{"date":"2022-12-01","close":30.71},{"date":"2022-12-02","close":31.79},{"date":"2022-12-05","close":32.86},{"date":"2022-12-06","close":35.15},{"date":"2022-12-07","close":35.16},{"date":"2022-12-08","close":32.3},{"date":"2022-12-09","close":33.23},{"date":"2022-12-12","close":31.32},{"date":"2022-12-13","close":29.79},{"date":"2022-12-14","close":31.18},{"date":"2022-12-15","close":35.06},{"date":"2022-12-16","close":35.97},{"date":"2022-12-19","close":37.35},{"date":"2022-12-20","close":37.96},{"date":"2022-12-21","close":35.29},{"date":"2022-12-22","close":39.7},{"date":"2022-12-23","close":39.66},{"date":"2022-12-27","close":41.86},{"date":"2022-12-28","close":43.6},{"date":"2022-12-29","close":39.3},{"date":"2022-12-30","close":39.51},{"date":"2023-01-03","close":40.89},{"date":"2023-01-04","close":37.56},{"date":"2023-01-05","close":39.63},{"date":"2023-01-06","close":34.09},{"date":"2023-01-09","close":32.11},{"date":"2023-01-10","close":30.87},{"date":"2023-01-11","close":29.71},{"date":"2023-01-12","close":28.74},{"date":"2023-01-13","close":28.45},{"date":"2023-01-17","close":28.19},{"date":"2023-01-18","close":28.71},{"date":"2023-01-19","close":31.15},{"date":"2023-01-20","close":28.28},{"date":"2023-01-23","close":24.05},{"date":"2023-01-24","close":24.48},{"date":"2023-01-25","close":24.3},{"date":"2023-01-26","close":23.17},{"date":"2023-01-27","close":23.62},{"date":"2023-01-30","close":25.4},{"date":"2023-01-31","close":24.07},{"date":"2023-02-01","close":20.31},{"date":"2023-02-02","close":18.99},{"date":"2023-02-03","close":20.02},{"date":"2023-02-06","close":21.0},{"date":"2023-02-07","close":19.0},{"date":"2023-02-08","close":20.22},{"date":"2023-02-09","close":20.08},{"date":"2023-02-10","close":21.09},{"date":"2023-02-13","close":20.19},{"date":"2023-02-14","close":19.07},{"date":"2023-02-15","close":18.85},{"date":"2023-02-16","close":20.23},{"date":"2023-02-17","close":21.21},{"date":"2023-02-21","close":23.3},{"date":"2023-02-22","close":23.65},{"date":"2023-02-23","close":21.31},{"date":"2023-02-24","close":22.43},{"date":"2023-02-27","close":22.09},{"date":"2023-02-28","close":21.94},{"date":"2023-03-01","close":21.88},{"date":"2023-03-02","close":21.4},{"date":"2023-03-03","close":20.47},{"date":"2023-03-06","close":21.15},{"date":"2023-03-07","close":21.85},{"date":"2023-03-08","close":20.12},{"date":"2023-03-09","close":21.32},{"date":"2023-03-10","close":22.52},{"date":"2023-03-13","close":22.58},{"date":"2023-03-14","close":20.52},{"date":"2023-03-15","close":21.3},{"date":"2023-03-16","close":18.85},{"date":"2023-03-17","close":19.14},{"date":"2023-03-20","close":18.53},{"date":"2023-03-21","close":18.32},{"date":"2023-03-22","close":18.81},{"date":"2023-03-23","close":17.3},{"date":"2023-03-24","close":18.2},{"date":"2023-03-27","close":18.9},{"date":"2023-03-28","close":19.32},{"date":"2023-03-29","close":17.45},{"date":"2023-03-30","close":16.65},{"date":"2023-03-31","close":16.28},{"date":"2023-04-03","close":16.75},{"date":"2023-04-04","close":17.7},{"date":"2023-04-05","close":18.67},{"date":"2023-04-06","close":18.94},{"date":"2023-04-10","close":17.99},{"date":"2023-04-11","close":18.29},{"date":"2023-04-12","close":19.25},{"date":"2023-04-13","close":18.82},{"date":"2023-04-14","close":18.9},{"date":"2023-04-17","close":18.93},{"date":"2023-04-18","close":18.65},{"date":"2023-04-19","close":19.3},{"date":"2023-04-20","close":19.35},{"date":"2023-04-21","close":19.8},{"date":"2023-04-24","close":20.1},{"date":"2023-04-25","close":22.15},{"date":"2023-04-26","close":21.76},{"date":"2023-04-27","close":21.53},{"date":"2023-04-28","close":20.42},{"date":"2023-05-01","close":19.85},{"date":"2023-05-02","close":20.3},{"date":"2023-05-03","close":20.99},{"date":"2023-05-04","close":21.37},{"date":"2023-05-05","close":19.98},{"date":"2023-05-08","close":19.72},{"date":"2023-05-09","close":20.74},{"date":"2023-05-10","close":20.12},{"date":"2023-05-11","close":20.51},{"date":"2023-05-12","close":20.54},{"date":"2023-05-15","close":18.95},{"date":"2023-05-16","close":19.04},{"date":"2023-05-17","close":17.66},{"date":"2023-05-18","close":15.98},{"date":"2023-05-19","close":16.25},{"date":"2023-05-22","close":16.09},{"date":"2023-05-23","close":16.69},{"date":"2023-05-24","close":17.57},{"date":"2023-05-25","close":14.1},{"date":"2023-05-26","close":11.35},{"date":"2023-05-30","close":11.38},{"date":"2023-05-31","close":12.25},{"date":"2023-06-01","close":11.66},{"date":"2023-06-02","close":11.72},{"date":"2023-06-05","close":12.3},{"date":"2023-06-06","close":11.86},{"date":"2023-06-07","close":11.9},{"date":"2023-06-08","close":11.56},{"date":"2023-06-09","close":11.48},{"date":"2023-06-12","close":10.38},{"date":"2023-06-13","close":9.95},{"date":"2023-06-14","close":9.55},{"date":"2023-06-15","close":9.8},{"date":"2023-06-16","close":10.1},{"date":"2023-06-20","close":10.31},{"date":"2023-06-21","close":10.95},{"date":"2023-06-22","close":10.77},{"date":"2023-06-23","close":11.39},{"date":"2023-06-26","close":11.27},{"date":"2023-06-27","close":10.11},{"date":"2023-06-28","close":10.39},{"date":"2023-06-29","close":10.31},{"date":"2023-06-30","close":9.87},{"date":"2023-07-03","close":9.62},{"date":"2023-07-05","close":10.26},{"date":"2023-07-06","close":10.64},{"date":"2023-07-07","close":10.64},{"date":"2023-07-10","close":9.99},{"date":"2023-07-11","close":9.98},{"date":"2023-07-12","close":9.45},{"date":"2023-07-13","close":8.87},{"date":"2023-07-14","close":9.19},{"date":"2023-07-17","close":8.55},{"date":"2023-07-18","close":8.51},{"date":"2023-07-19","close":8.81},{"date":"2023-07-20","close":9.79},{"date":"2023-07-21","close":9.52},{"date":"2023-07-24","close":9.53},{"date":"2023-07-25","close":9.05},{"date":"2023-07-26","close":9.45},{"date":"2023-07-27","close":8.9},{"date":"2023-07-28","close":8.35},{"date":"2023-07-31","close":8.25},{"date":"2023-08-01","close":8.22},{"date":"2023-08-02","close":9.17},{"date":"2023-08-03","close":9.25},{"date":"2023-08-04","close":9.32},{"date":"2023-08-07","close":9.01},{"date":"2023-08-08","close":9.47},{"date":"2023-08-09","close":9.98},{"date":"2023-08-10","close":10.13},{"date":"2023-08-11","close":10.84},{"date":"2023-08-14","close":9.93},{"date":"2023-08-15","close":10.44},{"date":"2023-08-16","close":11.05},{"date":"2023-08-17","close":11.38},{"date":"2023-08-18","close":11.2},{"date":"2023-08-21","close":10.26},{"date":"2023-08-22","close":10.52},{"date":"2023-08-23","close":9.9},{"date":"2023-08-24","close":10.89},{"date":"2023-08-25","close":10.72},{"date":"2023-08-28","close":10.33},{"date":"2023-08-29","close":9.53},{"date":"2023-08-30","close":9.4},{"date":"2023-08-31","close":9.21},{"date":"2023-09-01","close":9.14},{"date":"2023-09-05","close":9.16},{"date":"2023-09-06","close":9.37},{"date":"2023-09-07","close":10.02},{"date":"2023-09-08","close":10.19},{"date":"2023-09-11","close":10.21},{"date":"2023-09-12","close":10.46},{"date":"2023-09-13","close":10.29},{"date":"2023-09-14","close":10.1},{"date":"2023-09-15","close":10.99},{"date":"2023-09-18","close":10.89},{"date":"2023-09-19","close":11.0},{"date":"2023-09-20","close":11.57},{"date":"2023-09-21","close":12.2},{"date":"2023-09-22","close":11.9},{"date":"2023-09-25","close":11.67},{"date":"2023-09-26","close":12.28},{"date":"2023-09-27","close":11.97},{"date":"2023-09-28","close":11.32},{"date":"2023-09-29","close":11.2},{"date":"2023-10-02","close":11.05},{"date":"2023-10-03","close":11.75},{"date":"2023-10-04","close":11.27},{"date":"2023-10-05","close":11.43},{"date":"2023-10-06","close":10.73},{"date":"2023-10-09","close":10.82},{"date":"2023-10-10","close":10.41},{"date":"2023-10-11","close":10.18},{"date":"2023-10-12","close":10.11},{"date":"2023-10-13","close":10.94},{"date":"2023-10-16","close":10.47},{"date":"2023-10-17","close":10.73},{"date":"2023-10-18","close":11.3},{"date":"2023-10-19","close":11.84},{"date":"2023-10-20","close":12.37},{"date":"2023-10-23","close":12.56},{"date":"2023-10-24","close":12.05},{"date":"2023-10-25","close":13.53},{"date":"2023-10-26","close":13.78},{"date":"2023-10-27","close":13.37},{"date":"2023-10-30","close":13.92},{"date":"2023-10-31","close":13.56},{"date":"2023-11-01","close":12.59},{"date":"2023-11-02","close":11.73},{"date":"2023-11-03","close":10.82},{"date":"2023-11-06","close":10.88},{"date":"2023-11-07","close":10.7},{"date":"2023-11-08","close":10.66},{"date":"2023-11-09","close":10.83},{"date":"2023-11-10","close":9.53},{"date":"2023-11-13","close":9.79},{"date":"2023-11-14","close":8.74},{"date":"2023-11-15","close":8.55},{"date":"2023-11-16","close":8.53},{"date":"2023-11-17","close":8.37},{"date":"2023-11-20","close":7.98},{"date":"2023-11-21","close":8.43},{"date":"2023-11-22","close":8.37},{"date":"2023-11-24","close":8.36},{"date":"2023-11-27","close":8.41},{"date":"2023-11-28","close":8.56},{"date":"2023-11-29","close":8.29},{"date":"2023-11-30","close":8.45},{"date":"2023-12-01","close":8.34},{"date":"2023-12-04","close":8.63},{"date":"2023-12-05","close":8.79},{"date":"2023-12-06","close":8.97},{"date":"2023-12-07","close":8.26},{"date":"2023-12-08","close":8.07},{"date":"2023-12-11","close":7.25},{"date":"2023-12-12","close":7.1},{"date":"2023-12-13","close":6.75},{"date":"2023-12-14","close":6.22},{"date":"2023-12-15","close":6.15},{"date":"2023-12-18","close":6.19},{"date":"2023-12-19","close":6.11},{"date":"2023-12-20","close":6.63},{"date":"2023-12-21","close":6.04},{"date":"2023-12-22","close":5.98},{"date":"2023-12-26","close":5.67},{"date":"2023-12-27","close":5.65},{"date":"2023-12-28","close":5.66},{"date":"2023-12-29","close":5.82},{"date":"2024-01-02","close":6.43},{"date":"2024-01-03","close":6.85},{"date":"2024-01-04","close":7.03},{"date":"2024-01-05","close":6.92},{"date":"2024-01-08","close":6.25},{"date":"2024-01-09","close":6.25},{"date":"2024-01-10","close":6.3},{"date":"2024-01-11","close":6.24},{"date":"2024-01-12","close":6.34},{"date":"2024-01-16","close":6.08},{"date":"2024-01-17","close":6.24},{"date":"2024-01-18","close":5.64},{"date":"2024-01-19","close":4.98},{"date":"2024-01-22","close":4.93},{"date":"2024-01-23","close":4.84},{"date":"2024-01-24","close":4.63},{"date":"2024-01-25","close":4.67},{"date":"2024-01-26","close":5.06},{"date":"2024-01-29","close":4.91},{"date":"2024-01-30","close":5.12},{"date":"2024-01-31","close":5.35},{"date":"2024-02-01","close":5.29},{"date":"2024-02-02","close":5.09},{"date":"2024-02-05","close":4.87},{"date":"2024-02-06","close":5.04},{"date":"2024-02-07","close":4.82},{"date":"2024-02-08","close":4.58},{"date":"2024-02-09","close":4.31},{"date":"2024-02-12","close":4.34},{"date":"2024-02-13","close":4.59},{"date":"2024-02-14","close":4.3},{"date":"2024-02-15","close":4.3},{"date":"2024-02-16","close":4.39},{"date":"2024-02-20","close":4.61},{"date":"2024-02-21","close":4.64},{"date":"2024-02-22","close":3.96},{"date":"2024-02-23","close":4.09},{"date":"2024-02-26","close":3.98},{"date":"2024-02-27","close":3.99},{"date":"2024-02-28","close":4.12},{"date":"2024-02-29","close":3.8},{"date":"2024-03-01","close":3.32},{"date":"2024-03-04","close":3.22},{"date":"2024-03-05","close":3.4},{"date":"2024-03-06","close":3.17},{"date":"2024-03-07","close":2.84},{"date":"2024-03-08","close":3.18},{"date":"2024-03-11","close":3.31},{"date":"2024-03-12","close":3.1},{"date":"2024-03-13","close":3.33},{"date":"2024-03-14","close":3.51},{"date":"2024-03-15","close":3.59},{"date":"2024-03-18","close":3.59},{"date":"2024-03-19","close":3.65},{"date":"2024-03-20","close":3.46},{"date":"2024-03-21","close":3.24},{"date":"2024-03-22","close":3.22},{"date":"2024-03-25","close":3.26},{"date":"2024-03-26","close":3.34},{"date":"2024-03-27","close":3.22},{"date":"2024-03-28","close":3.21},{"date":"2024-04-01","close":3.11},{"date":"2024-04-02","close":3.25},{"date":"2024-04-03","close":3.23},{"date":"2024-04-04","close":3.52},{"date":"2024-04-05","close":3.39},{"date":"2024-04-08","close":3.37},{"date":"2024-04-09","close":3.27},{"date":"2024-04-10","close":3.43},{"date":"2024-04-11","close":3.21},{"date":"2024-04-12","close":3.52},{"date":"2024-04-15","close":36.62},{"date":"2024-04-16","close":35.86},{"date":"2024-04-17","close":39.15},{"date":"2024-04-18","close":41.27},{"date":"2024-04-19","close":46.13},{"date":"2024-04-22","close":43.97},{"date":"2024-04-23","close":41.18},{"date":"2024-04-24","close":39.61},{"date":"2024-04-25","close":37.44},{"date":"2024-04-26","close":35.1},{"date":"2024-04-29","close":34.39},{"date":"2024-04-30","close":36.57},{"date":"2024-05-01","close":40.23},{"date":"2024-05-02","close":37.6},{"date":"2024-05-03","close":35.12},{"date":"2024-05-06","close":33.01},{"date":"2024-05-07","close":33.79},{"date":"2024-05-08","close":33.73},{"date":"2024-05-09","close":34.13},{"date":"2024-05-10","close":33.16},{"date":"2024-05-13","close":33.0},{"date":"2024-05-14","close":31.37},{"date":"2024-05-15","close":28.75},{"date":"2024-05-16","close":29.21},{"date":"2024-05-17","close":29.69},{"date":"2024-05-20","close":27.81},{"date":"2024-05-21","close":28.0},{"date":"2024-05-22","close":27.06},{"date":"2024-05-23","close":27.56},{"date":"2024-05-24","close":26.0},{"date":"2024-05-28","close":24.66},{"date":"2024-05-29","close":26.29},{"date":"2024-05-30","close":26.76},{"date":"2024-05-31","close":27.54},{"date":"2024-06-03","close":27.36},{"date":"2024-06-04","close":28.03},{"date":"2024-06-05","close":24.38},{"date":"2024-06-06","close":24.95},{"date":"2024-06-07","close":25.2},{"date":"2024-06-10","close":24.13},{"date":"2024-06-11","close":24.09},{"date":"2024-06-12","close":22.1},{"date":"2024-06-13","close":21.31},{"date":"2024-06-14","close":21.62},{"date":"2024-06-17","close":20.62},{"date":"2024-06-18","close":19.84},{"date":"2024-06-20","close":21.47},{"date":"2024-06-21","close":22.13},{"date":"2024-06-24","close":24.02},{"date":"2024-06-25","close":22.63},{"date":"2024-06-26","close":22.94},{"date":"2024-06-27","close":23.3},{"date":"2024-06-28","close":22.68},{"date":"2024-07-01","close":22.71},{"date":"2024-07-02","close":21.69},{"date":"2024-07-03","close":20.64},{"date":"2024-07-05","close":20.54},{"date":"2024-07-08","close":19.4},{"date":"2024-07-09","close":19.43},{"date":"2024-07-10","close":18.06},{"date":"2024-07-11","close":19.89},{"date":"2024-07-12","close":19.14},{"date":"2024-07-15","close":19.16},{"date":"2024-07-16","close":18.79},{"date":"2024-07-17","close":22.75},{"date":"2024-07-18","close":22.62},{"date":"2024-07-19","close":24.7},{"date":"2024-07-22","close":21.6},{"date":"2024-07-23","close":22.61},{"date":"2024-07-24","close":26.19},{"date":"2024-07-25","close":27.96},{"date":"2024-07-26","close":26.28},{"date":"2024-07-29","close":26.47},{"date":"2024-07-30","close":29.34},{"date":"2024-07-31","close":23.41},{"date":"2024-08-01","close":28.46},{"date":"2024-08-02","close":33.24},{"date":"2024-08-05","close":34.79},{"date":"2024-08-06","close":33.93},{"date":"2024-08-07","close":36.88},{"date":"2024-08-08","close":29.25},{"date":"2024-08-09","close":29.76},{"date":"2024-08-12","close":29.26},{"date":"2024-08-13","close":25.73},{"date":"2024-08-14","close":25.97},{"date":"2024-08-15","close":22.19},{"date":"2024-08-16","close":22.41},{"date":"2024-08-19","close":21.28},{"date":"2024-08-20","close":22.11},{"date":"2024-08-21","close":21.2},{"date":"2024-08-22","close":23.33},{"date":"2024-08-23","close":21.52},{"date":"2024-08-26","close":23.15},{"date":"2024-08-27","close":22.39},{"date":"2024-08-28","close":23.6},{"date":"2024-08-29","close":23.83},{"date":"2024-08-30","close":22.07},{"date":"2024-09-03","close":27.07},{"date":"2024-09-04","close":26.81},{"date":"2024-09-05","close":27.29},{"date":"2024-09-06","close":30.83},{"date":"2024-09-09","close":28.97},{"date":"2024-09-10","close":28.07},{"date":"2024-09-11","close":24.16},{"date":"2024-09-12","close":24.54},{"date":"2024-09-13","close":23.29},{"date":"2024-09-16","close":24.17},{"date":"2024-09-17","close":24.15},{"date":"2024-09-18","close":24.92},{"date":"2024-09-19","close":21.74},{"date":"2024-09-20","close":22.7},{"date":"2024-09-23","close":22.5},{"date":"2024-09-24","close":21.45},{"date":"2024-09-25","close":21.03},{"date":"2024-09-26","close":18.8},{"date":"2024-09-27","close":19.7},{"date":"2024-09-30","close":20.25},{"date":"2024-10-01","close":21.96},{"date":"2024-10-02","close":21.01},{"date":"2024-10-03","close":20.87},{"date":"2024-10-04","close":20.02},{"date":"2024-10-07","close":20.23},{"date":"2024-10-08","close":19.59},{"date":"2024-10-09","close":18.98},{"date":"2024-10-10","close":19.4},{"date":"2024-10-11","close":18.96},{"date":"2024-10-14","close":17.92},{"date":"2024-10-15","close":20.7},{"date":"2024-10-16","close":20.7},{"date":"2024-10-17","close":20.21},{"date":"2024-10-18","close":20.22},{"date":"2024-10-21","close":20.33},{"date":"2024-10-22","close":20.56},{"date":"2024-10-23","close":21.1},{"date":"2024-10-24","close":20.78},{"date":"2024-10-25","close":20.18},{"date":"2024-10-28","close":20.15},{"date":"2024-10-29","close":18.7},{"date":"2024-10-30","close":20.68},{"date":"2024-10-31","close":23.08},{"date":"2024-11-01","close":22.43},{"date":"2024-11-04","close":22.78},{"date":"2024-11-05","close":21.99},{"date":"2024-11-06","close":20.1},{"date":"2024-11-07","close":18.83},{"date":"2024-11-08","close":19.27},{"date":"2024-11-11","close":20.75},{"date":"2024-11-12","close":21.43},{"date":"2024-11-13","close":22.84},{"date":"2024-11-14","close":22.85},{"date":"2024-11-15","close":25.13},{"date":"2024-11-18","close":24.1},{"date":"2024-11-19","close":23.97},{"date":"2024-11-20","close":24.63},{"date":"2024-11-21","close":23.43},{"date":"2024-11-22","close":23.42},{"date":"2024-11-25","close":22.73},{"date":"2024-11-26","close":23.64},{"date":"2024-11-27","close":24.6},{"date":"2024-11-29","close":23.65},{"date":"2024-12-02","close":21.84},{"date":"2024-12-03","close":22.21},{"date":"2024-12-04","close":21.32},{"date":"2024-12-05","close":22.54},{"date":"2024-12-06","close":22.14},{"date":"2024-12-09","close":22.45},{"date":"2024-12-10","close":24.08},{"date":"2024-12-11","close":22.32},{"date":"2024-12-12","close":22.84},{"date":"2024-12-13","close":20.91},{"date":"2024-12-16","close":19.77},{"date":"2024-12-17","close":20.6},{"date":"2024-12-18","close":22.98},{"date":"2024-12-19","close":24.08},{"date":"2024-12-20","close":23.11},{"date":"2024-12-23","close":20.74},{"date":"2024-12-24","close":20.14},{"date":"2024-12-26","close":20.14},{"date":"2024-12-27","close":20.67},{"date":"2024-12-30","close":21.81},{"date":"2024-12-31","close":22.47},{"date":"2025-01-02","close":22.12},{"date":"2025-01-03","close":20.41},{"date":"2025-01-06","close":18.63},{"date":"2025-01-07","close":19.36},{"date":"2025-01-08","close":19.96},{"date":"2025-01-10","close":21.45},{"date":"2025-01-13","close":21.59},{"date":"2025-01-14","close":21.29},{"date":"2025-01-15","close":19.99},{"date":"2025-01-16","close":19.93},{"date":"2025-01-17","close":18.33},{"date":"2025-01-21","close":17.65},{"date":"2025-01-22","close":16.9},{"date":"2025-01-23","close":17.0},{"date":"2025-01-24","close":18.09},{"date":"2025-01-27","close":22.22},{"date":"2025-01-28","close":22.0},{"date":"2025-01-29","close":21.78},{"date":"2025-01-30","close":20.46},{"date":"2025-01-31","close":20.61},{"date":"2025-02-03","close":21.67},{"date":"2025-02-04","close":21.1},{"date":"2025-02-05","close":19.87},{"date":"2025-02-06","close":20.0},{"date":"2025-02-07","close":20.91},{"date":"2025-02-10","close":20.13},{"date":"2025-02-11","close":20.1},{"date":"2025-02-12","close":20.03},{"date":"2025-02-13","close":19.28},{"date":"2025-02-14","close":19.29},{"date":"2025-02-18","close":18.32},{"date":"2025-02-19","close":17.44},{"date":"2025-02-20","close":17.31},{"date":"2025-02-21","close":18.89},{"date":"2025-02-24","close":20.18},{"date":"2025-02-25","close":21.48},{"date":"2025-02-26","close":20.37},{"date":"2025-02-27","close":24.02},{"date":"2025-02-28","close":22.86},{"date":"2025-03-03","close":25.26},{"date":"2025-03-04","close":24.87},{"date":"2025-03-05","close":23.28},{"date":"2025-03-06","close":26.12},{"date":"2025-03-07","close":23.9},{"date":"2025-03-10","close":27.17},{"date":"2025-03-11","close":28.19},{"date":"2025-03-12","close":26.44},{"date":"2025-03-13","close":26.81},{"date":"2025-03-14","close":24.4},{"date":"2025-03-17","close":23.22},{"date":"2025-03-18","close":23.94},{"date":"2025-03-19","close":23.55},{"date":"2025-03-20","close":24.07},{"date":"2025-03-21","close":24.91},{"date":"2025-03-24","close":22.75},{"date":"2025-03-25","close":22.88},{"date":"2025-03-26","close":24.86},{"date":"2025-03-27","close":26.28},{"date":"2025-03-28","close":28.79},{"date":"2025-03-31","close":28.99},{"date":"2025-04-01","close":28.96},{"date":"2025-04-02","close":28.36},{"date":"2025-04-03","close":36.81},{"date":"2025-04-04","close":45.52},{"date":"2025-04-07","close":42.35},{"date":"2025-04-08","close":47.02},{"date":"2025-04-09","close":20.7},{"date":"2025-04-10","close":25.45},{"date":"2025-04-11","close":23.86},{"date":"2025-04-14","close":23.43},{"date":"2025-04-15","close":23.09},{"date":"2025-04-16","close":25.81},{"date":"2025-04-17","close":26.28},{"date":"2025-04-21","close":27.66},{"date":"2025-04-22","close":26.09},{"date":"2025-04-23","close":23.1},{"date":"2025-04-24","close":19.08},{"date":"2025-04-25","close":18.58},{"date":"2025-04-28","close":18.72},{"date":"2025-04-29","close":19.32},{"date":"2025-04-30","close":18.86},{"date":"2025-05-01","close":18.95},{"date":"2025-05-02","close":17.03},{"date":"2025-05-05","close":17.38},{"date":"2025-05-06","close":17.95},{"date":"2025-05-07","close":17.03},{"date":"2025-05-08","close":16.5},{"date":"2025-05-09","close":16.0},{"date":"2025-05-12","close":12.54},{"date":"2025-05-13","close":11.49},{"date":"2025-05-14","close":11.34},{"date":"2025-05-15","close":11.55},{"date":"2025-05-16","close":11.6},{"date":"2025-05-19","close":11.82},{"date":"2025-05-20","close":11.88},{"date":"2025-05-21","close":12.54},{"date":"2025-05-22","close":12.89},{"date":"2025-05-23","close":13.49},{"date":"2025-05-27","close":12.14},{"date":"2025-05-28","close":12.34},{"date":"2025-05-29","close":12.21},{"date":"2025-05-30","close":12.96},{"date":"2025-06-02","close":12.37},{"date":"2025-06-03","close":11.35},{"date":"2025-06-04","close":10.87},{"date":"2025-06-05","close":10.99},{"date":"2025-06-06","close":10.81},{"date":"2025-06-09","close":10.03},{"date":"2025-06-10","close":9.4},{"date":"2025-06-11","close":9.5},{"date":"2025-06-12","close":9.45},{"date":"2025-06-13","close":10.17},{"date":"2025-06-16","close":9.23},{"date":"2025-06-17","close":9.44},{"date":"2025-06-18","close":9.35},{"date":"2025-06-20","close":9.54},{"date":"2025-06-23","close":9.37},{"date":"2025-06-24","close":8.26},{"date":"2025-06-25","close":8.04},{"date":"2025-06-26","close":7.87},{"date":"2025-06-27","close":7.88},{"date":"2025-06-30","close":7.89},{"date":"2025-07-01","close":8.0},{"date":"2025-07-02","close":7.55},{"date":"2025-07-03","close":7.45},{"date":"2025-07-07","close":7.87},{"date":"2025-07-08","close":7.44},{"date":"2025-07-09","close":7.36},{"date":"2025-07-10","close":7.14},{"date":"2025-07-11","close":7.18},{"date":"2025-07-14","close":7.38},{"date":"2025-07-15","close":7.18},{"date":"2025-07-16","close":7.22},{"date":"2025-07-17","close":7.15},{"date":"2025-07-18","close":7.16},{"date":"2025-07-21","close":7.13},{"date":"2025-07-22","close":7.43},{"date":"2025-07-23","close":7.56},{"date":"2025-07-24","close":7.63},{"date":"2025-07-25","close":7.65},{"date":"2025-07-28","close":7.23},{"date":"2025-07-29","close":7.2},{"date":"2025-07-30","close":7.06},{"date":"2025-07-31","close":7.72},{"date":"2025-08-01","close":8.01},{"date":"2025-08-04","close":7.69},{"date":"2025-08-05","close":7.85},{"date":"2025-08-06","close":8.03},{"date":"2025-08-07","close":7.66},{"date":"2025-08-08","close":7.46},{"date":"2025-08-11","close":7.49},{"date":"2025-08-12","close":6.77},{"date":"2025-08-13","close":6.48},{"date":"2025-08-14","close":6.46},{"date":"2025-08-15","close":6.91},{"date":"2025-08-18","close":6.85},{"date":"2025-08-19","close":7.17},{"date":"2025-08-20","close":7.32},{"date":"2025-08-21","close":7.44},{"date":"2025-08-22","close":6.81},{"date":"2025-08-25","close":6.86},{"date":"2025-08-26","close":6.7},{"date":"2025-08-27","close":6.65},{"date":"2025-08-28","close":6.57},{"date":"2025-08-29","close":7.14},{"date":"2025-09-02","close":7.35},{"date":"2025-09-03","close":7.47},{"date":"2025-09-04","close":7.22},{"date":"2025-09-05","close":7.0},{"date":"2025-09-08","close":6.85},{"date":"2025-09-09","close":6.83},{"date":"2025-09-10","close":6.47},{"date":"2025-09-11","close":6.35},{"date":"2025-09-12","close":6.31},{"date":"2025-09-15","close":6.16},{"date":"2025-09-16","close":6.04},{"date":"2025-09-17","close":6.06},{"date":"2025-09-18","close":5.44},{"date":"2025-09-19","close":5.53},{"date":"2025-09-22","close":5.28},{"date":"2025-09-23","close":5.26},{"date":"2025-09-24","close":5.28},{"date":"2025-09-25","close":5.34},{"date":"2025-09-26","close":5.31},{"date":"2025-09-29","close":5.31},{"date":"2025-09-30","close":5.17},{"date":"2025-10-01","close":4.9},{"date":"2025-10-02","close":4.6},{"date":"2025-10-03","close":4.69},{"date":"2025-10-06","close":4.27},{"date":"2025-10-07","close":4.55},{"date":"2025-10-08","close":4.09},{"date":"2025-10-09","close":4.14},{"date":"2025-10-10","close":4.94},{"date":"2025-10-13","close":4.21},{"date":"2025-10-14","close":4.48},{"date":"2025-10-15","close":4.07},{"date":"2025-10-16","close":4.02},{"date":"2025-10-17","close":4.06},{"date":"2025-10-20","close":3.86},{"date":"2025-10-21","close":3.92},{"date":"2025-10-22","close":4.2},{"date":"2025-10-23","close":3.9},{"date":"2025-10-24","close":3.72},{"date":"2025-10-27","close":3.4},{"date":"2025-10-28","close":3.39},{"date":"2025-10-29","close":3.23},{"date":"2025-10-30","close":3.35},{"date":"2025-10-31","close":3.32},{"date":"2025-11-03","close":3.27},{"date":"2025-11-04","close":3.65},{"date":"2025-11-05","close":3.31},{"date":"2025-11-06","close":3.57},{"date":"2025-11-07","close":3.68},{"date":"2025-11-10","close":3.4},{"date":"2025-11-11","close":3.63},{"date":"2025-11-12","close":3.48},{"date":"2025-11-13","close":3.83},{"date":"2025-11-14","close":3.86},{"date":"2025-11-17","close":4.07},{"date":"2025-11-18","close":4.35},{"date":"2025-11-19","close":4.13},{"date":"2025-11-20","close":4.72},{"date":"2025-11-21","close":4.59},{"date":"2025-11-24","close":3.98},{"date":"2025-11-25","close":3.95},{"date":"2025-11-26","close":3.63},{"date":"2025-11-28","close":3.43},{"date":"2025-12-01","close":3.43},{"date":"2025-12-02","close":3.22},{"date":"2025-12-03","close":3.02},{"date":"2025-12-04","close":3.12},{"date":"2025-12-05","close":3.01},{"date":"2025-12-08","close":2.93},{"date":"2025-12-09","close":2.93},{"date":"2025-12-10","close":2.82},{"date":"2025-12-11","close":2.87},{"date":"2025-12-12","close":3.29},{"date":"2025-12-15","close":3.34},{"date":"2025-12-16","close":3.39},{"date":"2025-12-17","close":3.76},{"date":"2025-12-18","close":3.48},{"date":"2025-12-19","close":3.21},{"date":"2025-12-22","close":3.1},{"date":"2025-12-23","close":3.01},{"date":"2025-12-24","close":2.99},{"date":"2025-12-26","close":2.99},{"date":"2025-12-29","close":3.02},{"date":"2025-12-30","close":3.03},{"date":"2025-12-31","close":3.13},{"date":"2026-01-02","close":2.75},{"date":"2026-01-05","close":2.64},{"date":"2026-01-06","close":2.38},{"date":"2026-01-07","close":2.45},{"date":"2026-01-08","close":2.57},{"date":"2026-01-09","close":2.36},{"date":"2026-01-12","close":2.32},{"date":"2026-01-13","close":2.27},{"date":"2026-01-14","close":2.28},{"date":"2026-01-15","close":2.17},{"date":"2026-01-16","close":2.09},{"date":"2026-01-20","close":2.17},{"date":"2026-01-21","close":1.97},{"date":"2026-01-22","close":1.96},{"date":"2026-01-23","close":2.02},{"date":"2026-01-26","close":2.06},{"date":"2026-01-27","close":1.91},{"date":"2026-01-28","close":1.76},{"date":"2026-01-29","close":1.76},{"date":"2026-01-30","close":1.97},{"date":"2026-02-02","close":1.85},{"date":"2026-02-03","close":1.97},{"date":"2026-02-04","close":2.23},{"date":"2026-02-05","close":2.24},{"date":"2026-02-06","close":1.87},{"date":"2026-02-09","close":1.81},{"date":"2026-02-10","close":1.83},{"date":"2026-02-11","close":1.685},{"date":"2026-02-12","close":1.81},{"date":"2026-02-13","close":1.76},{"date":"2026-02-17","close":1.775},{"date":"2026-02-18","close":1.71},{"date":"2026-02-19","close":1.75},{"date":"2026-02-20","close":1.7},{"date":"2026-02-23","close":1.74},{"date":"2026-02-24","close":1.66},{"date":"2026-02-25","close":1.585},{"date":"2026-02-26","close":1.725},{"date":"2026-02-27","close":1.79},{"date":"2026-03-02","close":1.795},{"date":"2026-03-03","close":2.065},{"date":"2026-03-04","close":1.935},{"date":"2026-03-05","close":39.7964},{"date":"2026-03-06","close":44.8392},{"date":"2026-03-09","close":39.4887},{"date":"2026-03-10","close":38.5357},{"date":"2026-03-11","close":37.4537},{"date":"2026-03-12","close":41.4443},{"date":"2026-03-13","close":40.9975},{"date":"2026-03-16","close":38.5754},{"date":"2026-03-17","close":37.7912},{"date":"2026-03-18","close":38.4166},{"date":"2026-03-19","close":37.8309},{"date":"2026-03-20","close":40.3622},{"date":"2026-03-23","close":38.903},{"date":"2026-03-24","close":37.46},{"date":"2026-03-25","close":36.02},{"date":"2026-03-26","close":41.18},{"date":"2026-03-27","close":43.1},{"date":"2026-03-30","close":48.74},{"date":"2026-03-31","close":39.86},{"date":"2026-04-01","close":36.26},{"date":"2026-04-02","close":35.93},{"date":"2026-04-06","close":34.55},{"date":"2026-04-07","close":33.43},{"date":"2026-04-08","close":26.96},{"date":"2026-04-09","close":25.2},{"date":"2026-04-10","close":23.69},{"date":"2026-04-13","close":22.42},{"date":"2026-04-14","close":21.05},{"date":"2026-04-15","close":20.94},{"date":"2026-04-16","close":20.28},{"date":"2026-04-17","close":18.87},{"date":"2026-04-20","close":18.63},{"date":"2026-04-21","close":18.2},{"date":"2026-04-22","close":16.8},{"date":"2026-04-23","close":15.7},{"date":"2026-04-24","close":13.52},{"date":"2026-04-27","close":14.03},{"date":"2026-04-28","close":15.59},{"date":"2026-04-29","close":14.4},{"date":"2026-04-30","close":13.3},{"date":"2026-05-01","close":12.98},{"date":"2026-05-04","close":13.26},{"date":"2026-05-05","close":11.51},{"date":"2026-05-06","close":9.81},{"date":"2026-05-07","close":10.6},{"date":"2026-05-08","close":8.85},{"date":"2026-05-11","close":8.2},{"date":"2026-05-12","close":8.95},{"date":"2026-05-13","close":8.35},{"date":"2026-05-14","close":8.27},{"date":"2026-05-15","close":9.23},{"date":"2026-05-18","close":9.95},{"date":"2026-05-19","close":9.93},{"date":"2026-05-20","close":8.54},{"date":"2026-05-21","close":8.29},{"date":"2026-05-22","close":7.73},{"date":"2026-05-26","close":6.29},{"date":"2026-05-27","close":6.53},{"date":"2026-05-28","close":6.31},{"date":"2026-05-29","close":6.33},{"date":"2026-06-01","close":6.26},{"date":"2026-06-02","close":5.17},{"date":"2026-06-03","close":4.91},{"date":"2026-06-04","close":5.2},{"date":"2026-06-05","close":6.84},{"date":"2026-06-08","close":5.69},{"date":"2026-06-09","close":5.93},{"date":"2026-06-10","close":6.57},{"date":"2026-06-11","close":4.97},{"date":"2026-06-12","close":4.72},{"date":"2026-06-15","close":3.95},{"date":"2026-06-16","close":4.63},{"date":"2026-06-17","close":4.46},{"date":"2026-06-18","close":3.59},{"date":"2026-06-22","close":3.3},{"date":"2026-06-23","close":4.04},{"date":"2026-06-24","close":4.08},{"date":"2026-06-25","close":3.63},{"date":"2026-06-26","close":4.24},{"date":"2026-06-29","close":3.72},{"date":"2026-06-30","close":3.24},{"date":"2026-07-01","close":3.86},{"date":"2026-07-02","close":4.51},{"date":"2026-07-06","close":4.17},{"date":"2026-07-07","close":4.8},{"date":"2026-07-08","close":4.5},{"date":"2026-07-09","close":4.07},{"date":"2026-07-10","close":4.08},{"date":"2026-07-13","close":4.65},{"date":"2026-07-14","close":4.28},{"date":"2026-07-15","close":45.98},{"date":"2026-07-16","close":52.02},{"date":"2026-07-17","close":54.85},{"date":"2026-07-20","close":53.99},{"date":"2026-07-21","close":45.13},{"date":"2026-07-22","close":44.52},{"date":"2026-07-23","close":45.61},{"date":"2026-07-24","close":51.53},{"date":"2026-07-27","close":54.93},{"date":"2026-07-28","close":62.87},{"date":"2026-07-29","close":73.15},{"date":"2026-07-30","close":53.92},{"date":"2026-07-31","close":54.27},{"date":"2026-08-03","close":53.08},{"date":"2026-08-04","close":42.33},{"date":"2026-08-05","close":45.08},{"date":"2026-08-06","close":44.76},{"date":"2026-08-07","close":42.08},{"date":"2026-08-10","close":45.21},{"date":"2026-08-11","close":44.03},{"date":"2026-08-12","close":40.97},{"date":"2026-08-13","close":40.12},{"date":"2026-08-14","close":40.28},{"date":"2026-08-17","close":38.36},{"date":"2026-08-18","close":44.19},{"date":"2026-08-19","close":47.05},{"date":"2026-08-20","close":46.25},{"date":"2026-08-21","close":47.03},{"date":"2026-08-24","close":50.75},{"date":"2026-08-25","close":48.42},{"date":"2026-08-26","close":48.09},{"date":"2026-08-27","close":45.35},{"date":"2026-08-28","close":49.82},{"date":"2026-08-31","close":49.02},{"date":"2026-09-01","close":52.22},{"date":"2026-09-02","close":51.83},{"date":"2026-09-03","close":51.6},{"date":"2026-09-04","close":46.34},{"date":"2026-09-08","close":44.08},{"date":"2026-09-09","close":43.24},{"date":"2026-09-10","close":46.74},{"date":"2026-09-11","close":44.14},{"date":"2026-09-14","close":51.73},{"date":"2026-09-15","close":51.1},{"date":"2026-09-16","close":50.11},{"date":"2026-09-17","close":44.99},{"date":"2026-09-18","close":41.49},{"date":"2026-09-21","close":35.33},{"date":"2026-09-22","close":32.42},{"date":"2026-09-23","close":33.66},{"date":"2026-09-24","close":33.63},{"date":"2026-09-25","close":32.43},{"date":"2026-09-28","close":34.43},{"date":"2026-09-29","close":33.26},{"date":"2026-09-30","close":33.08},{"date":"2026-10-01","close":31.76},{"date":"2026-10-02","close":29.71},{"date":"2026-10-05","close":29.62},{"date":"2026-10-06","close":29.63},{"date":"2026-10-07","close":30.65},{"date":"2026-10-08","close":33.79},{"date":"2026-10-09","close":34.39},{"date":"2026-10-12","close":37.19},{"date":"2026-10-13","close":37.42},{"date":"2026-10-14","close":42.52},{"date":"2026-10-15","close":43.64},{"date":"2026-10-16","close":49.23},{"date":"2026-10-19","close":46.63},{"date":"2026-10-20","close":47.13},{"date":"2026-10-21","close":44.29},{"date":"2026-10-22","close":53.45},{"date":"2026-10-23","close":52.48}],"chart_data":[{"date":"2024-10-24","open":20.54,"high":21.28,"low":20.5,"close":20.78,"volume":43260883,"rsi_14":54.85,"sma_20":20.17,"sma_60":23.71,"sma_120":24.33},{"date":"2024-10-25","open":20.24,"high":20.27,"low":19.25,"close":20.18,"volume":65467480,"rsi_14":49.7,"sma_20":20.2,"sma_60":23.57,"sma_120":24.23},{"date":"2024-10-28","open":20.22,"high":20.53,"low":19.76,"close":20.15,"volume":34767042,"rsi_14":53.67,"sma_20":20.19,"sma_60":23.35,"sma_120":24.11},{"date":"2024-10-29","open":20.12,"high":20.41,"low":18.42,"close":18.7,"volume":56793589,"rsi_14":48.35,"sma_20":20.03,"sma_60":23.08,"sma_120":23.99},{"date":"2024-10-30","open":20.14,"high":20.7,"low":19.8,"close":20.68,"volume":60367691,"rsi_14":56.39,"sma_20":20.01,"sma_60":22.86,"sma_120":23.88},{"date":"2024-10-31","open":21.26,"high":23.57,"low":21.26,"close":23.08,"volume":66358473,"rsi_14":67.2,"sma_20":20.12,"sma_60":22.63,"sma_120":23.79},{"date":"2024-11-01","open":22.63,"high":22.81,"low":21.68,"close":22.43,"volume":46802456,"rsi_14":69.46,"sma_20":20.24,"sma_60":22.52,"sma_120":23.7},{"date":"2024-11-04","open":22.58,"high":23.04,"low":21.84,"close":22.78,"volume":36286322,"rsi_14":61.35,"sma_20":20.37,"sma_60":22.4,"sma_120":23.63},{"date":"2024-11-05","open":22.8,"high":22.88,"low":21.94,"close":21.99,"volume":38789014,"rsi_14":56.48,"sma_20":20.49,"sma_60":22.28,"sma_120":23.58},{"date":"2024-11-06","open":20.72,"high":21.32,"low":19.87,"close":20.1,"volume":46919855,"rsi_14":49.52,"sma_20":20.55,"sma_60":22.19,"sma_120":23.5},{"date":"2024-11-07","open":19.17,"high":19.34,"low":18.79,"close":18.83,"volume":39136919,"rsi_14":44.49,"sma_20":20.52,"sma_60":22.07,"sma_120":23.41},{"date":"2024-11-08","open":19.2,"high":19.6,"low":18.86,"close":19.27,"volume":38221648,"rsi_14":45.9,"sma_20":20.54,"sma_60":22.02,"sma_120":23.34},{"date":"2024-11-11","open":19.81,"high":21.46,"low":19.81,"close":20.75,"volume":43975580,"rsi_14":50.67,"sma_20":20.68,"sma_60":21.99,"sma_120":23.28},{"date":"2024-11-12","open":21.01,"high":22.29,"low":20.88,"close":21.43,"volume":42490985,"rsi_14":51.15,"sma_20":20.71,"sma_60":21.99,"sma_120":23.23},{"date":"2024-11-13","open":22.01,"high":22.94,"low":21.76,"close":22.84,"volume":43214863,"rsi_14":56.68,"sma_20":20.82,"sma_60":22.0,"sma_120":23.19},{"date":"2024-11-14","open":22.1,"high":23.02,"low":21.9,"close":22.85,"volume":32472078,"rsi_14":59.0,"sma_20":20.95,"sma_60":22.03,"sma_120":23.17},{"date":"2024-11-15","open":24.11,"high":25.32,"low":23.71,"close":25.13,"volume":43721234,"rsi_14":64.58,"sma_20":21.2,"sma_60":22.06,"sma_120":23.17},{"date":"2024-11-18","open":25.1,"high":25.48,"low":24.02,"close":24.1,"volume":28411611,"rsi_14":66.21,"sma_20":21.39,"sma_60":22.11,"sma_120":23.15},{"date":"2024-11-19","open":24.51,"high":24.68,"low":23.86,"close":23.97,"volume":23666710,"rsi_14":61.11,"sma_20":21.56,"sma_60":22.12,"sma_120":23.13},{"date":"2024-11-20","open":24.4,"high":25.63,"low":24.27,"close":24.63,"volume":35403779,"rsi_14":55.93,"sma_20":21.73,"sma_60":22.16,"sma_120":23.1},{"date":"2024-11-21","open":23.77,"high":25.25,"low":23.03,"close":23.43,"volume":43589029,"rsi_14":53.67,"sma_20":21.87,"sma_60":22.15,"sma_120":23.07},{"date":"2024-11-22","open":23.65,"high":23.96,"low":23.27,"close":23.42,"volume":23202291,"rsi_14":52.41,"sma_20":22.03,"sma_60":22.15,"sma_120":23.03},{"date":"2024-11-25","open":22.55,"high":23.23,"low":22.11,"close":22.73,"volume":28014002,"rsi_14":52.81,"sma_20":22.16,"sma_60":22.16,"sma_120":23.02},{"date":"2024-11-26","open":22.2,"high":24.19,"low":22.05,"close":23.64,"volume":25328287,"rsi_14":64.51,"sma_20":22.4,"sma_60":22.1,"sma_120":23.01},{"date":"2024-11-27","open":24.05,"high":25.83,"low":23.99,"close":24.6,"volume":33741342,"rsi_14":74.26,"sma_20":22.6,"sma_60":22.06,"sma_120":23.0},{"date":"2024-11-29","open":24.2,"high":24.2,"low":22.78,"close":23.65,"volume":24961385,"rsi_14":67.66,"sma_20":22.63,"sma_60":22.0,"sma_120":23.0},{"date":"2024-12-02","open":23.24,"high":23.32,"low":21.37,"close":21.84,"volume":45191902,"rsi_14":54.28,"sma_20":22.6,"sma_60":21.85,"sma_120":22.98},{"date":"2024-12-03","open":22.3,"high":22.44,"low":21.82,"close":22.21,"volume":26162718,"rsi_14":53.14,"sma_20":22.57,"sma_60":21.74,"sma_120":22.98},{"date":"2024-12-04","open":20.89,"high":21.84,"low":20.85,"close":21.32,"volume":27734367,"rsi_14":43.61,"sma_20":22.54,"sma_60":21.63,"sma_120":22.98},{"date":"2024-12-05","open":21.44,"high":22.73,"low":21.35,"close":22.54,"volume":26445915,"rsi_14":48.82,"sma_20":22.66,"sma_60":21.6,"sma_120":22.99},{"date":"2024-12-06","open":22.5,"high":22.75,"low":22.0,"close":22.14,"volume":22784507,"rsi_14":36.69,"sma_20":22.82,"sma_60":21.56,"sma_120":23.0},{"date":"2024-12-09","open":22.59,"high":22.91,"low":21.65,"close":22.45,"volume":27899752,"rsi_14":42.15,"sma_20":22.98,"sma_60":21.55,"sma_120":23.02},{"date":"2024-12-10","open":22.35,"high":24.54,"low":22.26,"close":24.08,"volume":29834198,"rsi_14":50.46,"sma_20":23.15,"sma_60":21.55,"sma_120":23.04},{"date":"2024-12-11","open":23.05,"high":23.51,"low":21.86,"close":22.32,"volume":33685494,"rsi_14":41.19,"sma_20":23.19,"sma_60":21.51,"sma_120":23.05},{"date":"2024-12-12","open":22.85,"high":23.36,"low":22.54,"close":22.84,"volume":30346227,"rsi_14":47.63,"sma_20":23.19,"sma_60":21.48,"sma_120":23.04},{"date":"2024-12-13","open":21.28,"high":22.0,"low":20.53,"close":20.91,"volume":44047655,"rsi_14":41.25,"sma_20":23.1,"sma_60":21.47,"sma_120":23.02},{"date":"2024-12-16","open":20.75,"high":21.22,"low":19.48,"close":19.77,"volume":38815467,"rsi_14":40.0,"sma_20":22.83,"sma_60":21.42,"sma_120":23.0},{"date":"2024-12-17","open":20.38,"high":20.97,"low":20.03,"close":20.6,"volume":40882859,"rsi_14":39.67,"sma_20":22.65,"sma_60":21.39,"sma_120":22.97},{"date":"2024-12-18","open":20.2,"high":23.39,"low":19.73,"close":22.98,"volume":53916773,"rsi_14":44.98,"sma_20":22.61,"sma_60":21.41,"sma_120":22.98},{"date":"2024-12-19","open":22.75,"high":24.24,"low":22.62,"close":24.08,"volume":51872124,"rsi_14":51.32,"sma_20":22.58,"sma_60":21.46,"sma_120":22.99},{"date":"2024-12-20","open":24.46,"high":24.71,"low":22.13,"close":23.11,"volume":48433258,"rsi_14":54.11,"sma_20":22.56,"sma_60":21.53,"sma_120":23.0},{"date":"2024-12-23","open":22.29,"high":22.29,"low":20.68,"close":20.74,"volume":41112121,"rsi_14":45.79,"sma_20":22.43,"sma_60":21.55,"sma_120":23.0},{"date":"2024-12-24","open":20.36,"high":20.77,"low":20.12,"close":20.14,"volume":18696479,"rsi_14":46.56,"sma_20":22.3,"sma_60":21.55,"sma_120":23.0},{"date":"2024-12-26","open":20.59,"high":20.66,"low":19.78,"close":20.14,"volume":23666059,"rsi_14":42.47,"sma_20":22.12,"sma_60":21.52,"sma_120":23.0},{"date":"2024-12-27","open":20.53,"high":21.45,"low":20.39,"close":20.67,"volume":34820005,"rsi_14":45.43,"sma_20":21.93,"sma_60":21.51,"sma_120":23.01},{"date":"2024-12-30","open":21.72,"high":22.38,"low":21.35,"close":21.81,"volume":35981403,"rsi_14":48.11,"sma_20":21.83,"sma_60":21.53,"sma_120":23.04},{"date":"2024-12-31","open":21.73,"high":22.75,"low":21.47,"close":22.47,"volume":28528188,"rsi_14":44.95,"sma_20":21.87,"sma_60":21.57,"sma_120":23.07},{"date":"2025-01-02","open":21.77,"high":22.68,"low":21.03,"close":22.12,"volume":40319439,"rsi_14":49.31,"sma_20":21.86,"sma_60":21.6,"sma_120":23.09},{"date":"2025-01-03","open":21.65,"high":21.77,"low":20.22,"close":20.41,"volume":39948271,"rsi_14":42.27,"sma_20":21.82,"sma_60":21.62,"sma_120":23.1},{"date":"2025-01-06","open":19.05,"high":19.08,"low":17.85,"close":18.63,"volume":61132062,"rsi_14":42.67,"sma_20":21.62,"sma_60":21.61,"sma_120":23.1},{"date":"2025-01-07","open":18.0,"high":19.7,"low":17.93,"close":19.36,"volume":55560918,"rsi_14":48.65,"sma_20":21.48,"sma_60":21.61,"sma_120":23.07},{"date":"2025-01-08","open":19.65,"high":20.62,"low":19.48,"close":19.96,"volume":48692254,"rsi_14":47.86,"sma_20":21.36,"sma_60":21.63,"sma_120":23.05},{"date":"2025-01-10","open":20.75,"high":21.83,"low":20.73,"close":21.45,"volume":51748558,"rsi_14":44.55,"sma_20":21.23,"sma_60":21.68,"sma_120":23.02},{"date":"2025-01-13","open":22.7,"high":22.8,"low":21.55,"close":21.59,"volume":38994328,"rsi_14":40.47,"sma_20":21.19,"sma_60":21.7,"sma_120":23.02},{"date":"2025-01-14","open":21.08,"high":22.1,"low":20.71,"close":21.29,"volume":32164295,"rsi_14":42.66,"sma_20":21.11,"sma_60":21.71,"sma_120":23.01},{"date":"2025-01-15","open":20.21,"high":20.47,"low":19.61,"close":19.99,"volume":39827076,"rsi_14":46.69,"sma_20":21.07,"sma_60":21.71,"sma_120":22.96},{"date":"2025-01-16","open":18.98,"high":19.93,"low":18.8,"close":19.93,"volume":46764469,"rsi_14":49.03,"sma_20":21.07,"sma_60":21.7,"sma_120":22.89},{"date":"2025-01-17","open":18.6,"high":18.98,"low":18.17,"close":18.33,"volume":53927915,"rsi_14":42.7,"sma_20":20.96,"sma_60":21.67,"sma_120":22.83},{"date":"2025-01-21","open":17.82,"high":18.31,"low":17.17,"close":17.65,"volume":46458047,"rsi_14":37.96,"sma_20":20.69,"sma_60":21.62,"sma_120":22.75},{"date":"2025-01-22","open":17.14,"high":17.26,"low":16.35,"close":16.9,"volume":51936666,"rsi_14":29.79,"sma_20":20.33,"sma_60":21.55,"sma_120":22.65},{"date":"2025-01-23","open":17.7,"high":17.91,"low":17.0,"close":17.0,"volume":41509672,"rsi_14":26.4,"sma_20":20.03,"sma_60":21.49,"sma_120":22.6},{"date":"2025-01-24","open":17.01,"high":18.27,"low":17.0,"close":18.09,"volume":41395046,"rsi_14":33.66,"sma_20":19.9,"sma_60":21.45,"sma_120":22.51},{"date":"2025-01-27","open":20.84,"high":22.99,"low":20.65,"close":22.22,"volume":117036669,"rsi_14":56.14,"sma_20":20.0,"sma_60":21.49,"sma_120":22.42},{"date":"2025-01-28","open":22.0,"high":23.45,"low":21.61,"close":22.0,"volume":55771032,"rsi_14":62.77,"sma_20":20.09,"sma_60":21.54,"sma_120":22.31},{"date":"2025-01-29","open":21.39,"high":22.45,"low":21.21,"close":21.78,"volume":37138500,"rsi_14":59.54,"sma_20":20.15,"sma_60":21.56,"sma_120":22.21},{"date":"2025-01-30","open":20.94,"high":21.36,"low":20.06,"close":20.46,"volume":42640658,"rsi_14":51.87,"sma_20":20.08,"sma_60":21.51,"sma_120":22.07},{"date":"2025-01-31","open":20.12,"high":20.83,"low":18.92,"close":20.61,"volume":67455415,"rsi_14":46.52,"sma_20":19.99,"sma_60":21.48,"sma_120":22.0},{"date":"2025-02-03","open":22.25,"high":22.67,"low":21.0,"close":21.67,"volume":56958732,"rsi_14":50.31,"sma_20":19.97,"sma_60":21.47,"sma_120":21.93},{"date":"2025-02-04","open":21.91,"high":22.04,"low":20.82,"close":21.1,"volume":32290644,"rsi_14":49.28,"sma_20":20.0,"sma_60":21.45,"sma_120":21.87},{"date":"2025-02-05","open":21.25,"high":21.7,"low":19.76,"close":19.87,"volume":32942478,"rsi_14":49.54,"sma_20":20.06,"sma_60":21.45,"sma_120":21.82},{"date":"2025-02-06","open":20.33,"high":20.65,"low":19.89,"close":20.0,"volume":26057484,"rsi_14":50.26,"sma_20":20.09,"sma_60":21.47,"sma_120":21.77},{"date":"2025-02-07","open":19.86,"high":21.34,"low":19.54,"close":20.91,"volume":51427098,"rsi_14":60.27,"sma_20":20.14,"sma_60":21.49,"sma_120":21.76},{"date":"2025-02-10","open":20.43,"high":20.5,"low":19.98,"close":20.13,"volume":29345362,"rsi_14":59.79,"sma_20":20.08,"sma_60":21.48,"sma_120":21.74},{"date":"2025-02-11","open":20.62,"high":20.65,"low":19.74,"close":20.1,"volume":32628892,"rsi_14":63.4,"sma_20":20.0,"sma_60":21.46,"sma_120":21.73},{"date":"2025-02-12","open":21.0,"high":21.18,"low":20.01,"close":20.03,"volume":39058339,"rsi_14":62.72,"sma_20":19.94,"sma_60":21.41,"sma_120":21.71},{"date":"2025-02-13","open":20.05,"high":20.1,"low":19.26,"close":19.28,"volume":37648476,"rsi_14":55.14,"sma_20":19.9,"sma_60":21.36,"sma_120":21.69},{"date":"2025-02-14","open":19.37,"high":19.59,"low":19.1,"close":19.29,"volume":24872146,"rsi_14":30.34,"sma_20":19.87,"sma_60":21.26,"sma_120":21.66},{"date":"2025-02-18","open":18.83,"high":19.18,"low":18.15,"close":18.32,"volume":33382345,"rsi_14":27.56,"sma_20":19.87,"sma_60":21.16,"sma_120":21.63},{"date":"2025-02-19","open":18.19,"high":18.46,"low":17.16,"close":17.44,"volume":46630929,"rsi_14":25.51,"sma_20":19.86,"sma_60":21.05,"sma_120":21.59},{"date":"2025-02-20","open":17.1,"high":17.83,"low":16.78,"close":17.31,"volume":39042115,"rsi_14":29.47,"sma_20":19.88,"sma_60":20.93,"sma_120":21.54},{"date":"2025-02-21","open":17.15,"high":19.11,"low":17.15,"close":18.89,"volume":52374436,"rsi_14":40.55,"sma_20":19.98,"sma_60":20.86,"sma_120":21.5},{"date":"2025-02-24","open":18.66,"high":20.3,"low":18.59,"close":20.18,"volume":57479450,"rsi_14":42.02,"sma_20":20.08,"sma_60":20.8,"sma_120":21.47},{"date":"2025-02-25","open":20.31,"high":21.7,"low":20.1,"close":21.48,"volume":57889208,"rsi_14":51.89,"sma_20":20.04,"sma_60":20.78,"sma_120":21.47},{"date":"2025-02-26","open":20.66,"high":21.11,"low":19.84,"close":20.37,"volume":40367688,"rsi_14":52.52,"sma_20":19.96,"sma_60":20.73,"sma_120":21.41},{"date":"2025-02-27","open":20.08,"high":24.06,"low":19.98,"close":24.02,"volume":62967205,"rsi_14":64.93,"sma_20":20.07,"sma_60":20.72,"sma_120":21.39},{"date":"2025-02-28","open":23.92,"high":24.76,"low":22.31,"close":22.86,"volume":55580606,"rsi_14":57.11,"sma_20":20.19,"sma_60":20.7,"sma_120":21.35},{"date":"2025-03-03","open":21.85,"high":25.92,"low":21.85,"close":25.26,"volume":66242262,"rsi_14":66.73,"sma_20":20.43,"sma_60":20.76,"sma_120":21.31},{"date":"2025-03-04","open":25.34,"high":26.98,"low":22.83,"close":24.87,"volume":67469640,"rsi_14":65.2,"sma_20":20.59,"sma_60":20.8,"sma_120":21.27},{"date":"2025-03-05","open":24.18,"high":25.5,"low":23.05,"close":23.28,"volume":55916383,"rsi_14":59.44,"sma_20":20.69,"sma_60":20.84,"sma_120":21.23},{"date":"2025-03-06","open":25.69,"high":26.43,"low":24.27,"close":26.12,"volume":56345750,"rsi_14":67.72,"sma_20":21.01,"sma_60":20.9,"sma_120":21.25},{"date":"2025-03-07","open":25.9,"high":26.86,"low":23.64,"close":23.9,"volume":51858928,"rsi_14":60.72,"sma_20":21.2,"sma_60":20.93,"sma_120":21.24},{"date":"2025-03-10","open":25.7,"high":28.25,"low":25.16,"close":27.17,"volume":51015989,"rsi_14":68.58,"sma_20":21.52,"sma_60":21.0,"sma_120":21.28},{"date":"2025-03-11","open":27.14,"high":29.46,"low":26.43,"close":28.19,"volume":54877897,"rsi_14":72.44,"sma_20":21.92,"sma_60":21.07,"sma_120":21.31},{"date":"2025-03-12","open":26.3,"high":27.27,"low":25.33,"close":26.44,"volume":36349539,"rsi_14":67.85,"sma_20":22.23,"sma_60":21.14,"sma_120":21.33},{"date":"2025-03-13","open":26.45,"high":27.66,"low":25.22,"close":26.81,"volume":31564150,"rsi_14":66.26,"sma_20":22.57,"sma_60":21.21,"sma_120":21.34},{"date":"2025-03-14","open":25.5,"high":25.59,"low":24.2,"close":24.4,"volume":35187297,"rsi_14":58.28,"sma_20":22.83,"sma_60":21.27,"sma_120":21.37},{"date":"2025-03-17","open":24.72,"high":24.75,"low":22.57,"close":23.22,"volume":33216945,"rsi_14":53.43,"sma_20":23.03,"sma_60":21.32,"sma_120":21.37},{"date":"2025-03-18","open":23.87,"high":24.58,"low":23.61,"close":23.94,"volume":27653520,"rsi_14":57.15,"sma_20":23.31,"sma_60":21.38,"sma_120":21.38},{"date":"2025-03-19","open":24.19,"high":24.71,"low":22.4,"close":23.55,"volume":34171099,"rsi_14":48.92,"sma_20":23.61,"sma_60":21.39,"sma_120":21.4},{"date":"2025-03-20","open":24.48,"high":24.53,"low":23.38,"close":24.07,"volume":30068019,"rsi_14":52.87,"sma_20":23.95,"sma_60":21.39,"sma_120":21.43},{"date":"2025-03-21","open":25.47,"high":26.04,"low":24.66,"close":24.91,"volume":26182786,"rsi_14":49.1,"sma_20":24.25,"sma_60":21.42,"sma_120":21.48},{"date":"2025-03-24","open":23.32,"high":23.48,"low":22.21,"close":22.75,"volume":33842310,"rsi_14":45.02,"sma_20":24.38,"sma_60":21.45,"sma_120":21.5},{"date":"2025-03-25","open":22.64,"high":23.13,"low":22.41,"close":22.88,"volume":18933660,"rsi_14":48.99,"sma_20":24.45,"sma_60":21.5,"sma_120":21.52},{"date":"2025-03-26","open":23.2,"high":25.55,"low":22.98,"close":24.86,"volume":36927758,"rsi_14":46.68,"sma_20":24.68,"sma_60":21.58,"sma_120":21.55},{"date":"2025-03-27","open":25.77,"high":26.8,"low":25.4,"close":26.28,"volume":37534975,"rsi_14":56.55,"sma_20":24.79,"sma_60":21.67,"sma_120":21.59},{"date":"2025-03-28","open":26.9,"high":29.28,"low":26.51,"close":28.79,"volume":35919270,"rsi_14":54.66,"sma_20":25.08,"sma_60":21.79,"sma_120":21.66},{"date":"2025-03-31","open":30.57,"high":31.8,"low":28.93,"close":28.99,"volume":38479529,"rsi_14":52.41,"sma_20":25.27,"sma_60":21.89,"sma_120":21.73},{"date":"2025-04-01","open":29.4,"high":31.05,"low":28.91,"close":28.96,"volume":36434058,"rsi_14":58.48,"sma_20":25.48,"sma_60":22.01,"sma_120":21.81},{"date":"2025-04-02","open":30.36,"high":30.63,"low":27.28,"close":28.36,"volume":40091636,"rsi_14":55.14,"sma_20":25.73,"sma_60":22.14,"sma_120":21.88},{"date":"2025-04-03","open":32.84,"high":37.28,"low":32.18,"close":36.81,"volume":50968258,"rsi_14":79.37,"sma_20":26.26,"sma_60":22.44,"sma_120":22.03},{"date":"2025-04-04","open":41.28,"high":47.4,"low":40.04,"close":45.52,"volume":100942127,"rsi_14":88.9,"sma_20":27.34,"sma_60":22.88,"sma_120":22.24},{"date":"2025-04-07","open":50.19,"high":53.43,"low":34.21,"close":42.35,"volume":134389740,"rsi_14":79.59,"sma_20":28.1,"sma_60":23.25,"sma_120":22.44},{"date":"2025-04-08","open":37.4,"high":50.17,"low":35.5,"close":47.02,"volume":80894064,"rsi_14":83.16,"sma_20":29.05,"sma_60":23.68,"sma_120":22.68},{"date":"2025-04-09","open":45.97,"high":47.2,"low":19.0,"close":20.7,"volume":166107786,"rsi_14":47.25,"sma_20":28.76,"sma_60":23.66,"sma_120":22.68},{"date":"2025-04-10","open":23.57,"high":27.64,"low":23.17,"close":25.45,"volume":133624685,"rsi_14":50.41,"sma_20":28.69,"sma_60":23.73,"sma_120":22.72},{"date":"2025-04-11","open":26.3,"high":27.49,"low":23.51,"close":23.86,"volume":99290984,"rsi_14":50.86,"sma_20":28.66,"sma_60":23.8,"sma_120":22.75},{"date":"2025-04-14","open":21.85,"high":24.52,"low":21.79,"close":23.43,"volume":68874250,"rsi_14":50.42,"sma_20":28.67,"sma_60":23.86,"sma_120":22.78},{"date":"2025-04-15","open":23.1,"high":23.5,"low":22.15,"close":23.09,"volume":47028282,"rsi_14":48.6,"sma_20":28.63,"sma_60":23.94,"sma_120":22.8},{"date":"2025-04-16","open":26.29,"high":28.07,"low":24.95,"close":25.81,"volume":71845635,"rsi_14":49.64,"sma_20":28.74,"sma_60":24.07,"sma_120":22.85},{"date":"2025-04-17","open":25.32,"high":27.1,"low":25.28,"close":26.28,"volume":51347584,"rsi_14":47.99,"sma_20":28.85,"sma_60":24.23,"sma_120":22.89},{"date":"2025-04-21","open":27.8,"high":29.28,"low":27.53,"close":27.66,"volume":37970556,"rsi_14":48.95,"sma_20":28.99,"sma_60":24.41,"sma_120":22.95},{"date":"2025-04-22","open":26.88,"high":27.18,"low":25.42,"close":26.09,"volume":44589422,"rsi_14":47.8,"sma_20":29.16,"sma_60":24.54,"sma_120":23.0},{"date":"2025-04-23","open":22.16,"high":23.48,"low":21.3,"close":23.1,"volume":89542655,"rsi_14":46.11,"sma_20":29.17,"sma_60":24.55,"sma_120":23.02},{"date":"2025-04-24","open":21.23,"high":21.75,"low":19.0,"close":19.08,"volume":108492611,"rsi_14":35.96,"sma_20":28.88,"sma_60":24.51,"sma_120":23.02},{"date":"2025-04-25","open":19.74,"high":19.9,"low":18.21,"close":18.58,"volume":71974408,"rsi_14":25.47,"sma_20":28.5,"sma_60":24.45,"sma_120":23.01},{"date":"2025-04-28","open":18.9,"high":19.94,"low":18.31,"close":18.72,"volume":63477084,"rsi_14":27.23,"sma_20":27.99,"sma_60":24.42,"sma_120":22.97},{"date":"2025-04-29","open":19.41,"high":19.7,"low":18.7,"close":19.32,"volume":56182889,"rsi_14":21.04,"sma_20":27.51,"sma_60":24.4,"sma_120":22.94},{"date":"2025-04-30","open":20.74,"high":21.15,"low":18.75,"close":18.86,"volume":84352776,"rsi_14":45.81,"sma_20":27.0,"sma_60":24.36,"sma_120":22.91},{"date":"2025-05-01","open":18.28,"high":19.03,"low":17.84,"close":18.95,"volume":57367434,"rsi_14":31.21,"sma_20":26.53,"sma_60":24.32,"sma_120":22.89},{"date":"2025-05-02","open":17.66,"high":17.73,"low":16.48,"close":17.03,"volume":94436078,"rsi_14":30.63,"sma_20":25.54,"sma_60":24.27,"sma_120":22.86},{"date":"2025-05-05","open":17.53,"high":17.6,"low":16.92,"close":17.38,"volume":44465345,"rsi_14":32.76,"sma_20":24.14,"sma_60":24.23,"sma_120":22.85},{"date":"2025-05-06","open":18.3,"high":18.63,"low":17.51,"close":17.95,"volume":70394122,"rsi_14":35.55,"sma_20":22.92,"sma_60":24.18,"sma_120":22.84},{"date":"2025-05-07","open":17.99,"high":18.5,"low":16.85,"close":17.03,"volume":65091707,"rsi_14":22.53,"sma_20":21.42,"sma_60":24.13,"sma_120":22.81},{"date":"2025-05-08","open":16.3,"high":16.89,"low":15.67,"close":16.5,"volume":84268998,"rsi_14":19.51,"sma_20":21.21,"sma_60":24.07,"sma_120":22.76},{"date":"2025-05-09","open":15.88,"high":16.43,"low":15.57,"close":16.0,"volume":56729632,"rsi_14":11.54,"sma_20":20.74,"sma_60":24.0,"sma_120":22.71},{"date":"2025-05-12","open":12.85,"high":13.29,"low":12.19,"close":12.54,"volume":158915757,"rsi_14":10.26,"sma_20":20.17,"sma_60":23.89,"sma_120":22.62},{"date":"2025-05-13","open":12.4,"high":12.45,"low":11.3,"close":11.49,"volume":134812827,"rsi_14":11.58,"sma_20":19.57,"sma_60":23.76,"sma_120":22.51},{"date":"2025-05-14","open":11.25,"high":11.59,"low":11.02,"close":11.34,"volume":104399631,"rsi_14":15.57,"sma_20":18.99,"sma_60":23.64,"sma_120":22.4},{"date":"2025-05-15","open":11.65,"high":11.94,"low":11.29,"close":11.55,"volume":111358958,"rsi_14":17.9,"sma_20":18.27,"sma_60":23.54,"sma_120":22.3},{"date":"2025-05-16","open":11.48,"high":12.01,"low":11.48,"close":11.6,"volume":77715934,"rsi_14":17.22,"sma_20":17.54,"sma_60":23.45,"sma_120":22.19},{"date":"2025-05-19","open":12.38,"high":12.43,"low":11.73,"close":11.82,"volume":102675350,"rsi_14":14.22,"sma_20":16.75,"sma_60":23.33,"sma_120":22.09},{"date":"2025-05-20","open":12.14,"high":12.24,"low":11.86,"close":11.88,"volume":74508435,"rsi_14":15.38,"sma_20":16.04,"sma_60":23.19,"sma_120":22.0},{"date":"2025-05-21","open":12.19,"high":12.76,"low":11.48,"close":12.54,"volume":146364193,"rsi_14":19.91,"sma_20":15.51,"sma_60":23.04,"sma_120":21.91},{"date":"2025-05-22","open":12.54,"high":12.92,"low":12.21,"close":12.89,"volume":106736521,"rsi_14":27.2,"sma_20":15.2,"sma_60":22.92,"sma_120":21.82},{"date":"2025-05-23","open":13.93,"high":14.01,"low":13.3,"close":13.49,"volume":132050605,"rsi_14":29.15,"sma_20":14.94,"sma_60":22.74,"sma_120":21.73},{"date":"2025-05-27","open":12.65,"high":12.97,"low":11.98,"close":12.14,"volume":108074344,"rsi_14":21.27,"sma_20":14.62,"sma_60":22.56,"sma_120":21.63},{"date":"2025-05-28","open":12.07,"high":12.44,"low":11.97,"close":12.34,"volume":87756116,"rsi_14":25.03,"sma_20":14.27,"sma_60":22.35,"sma_120":21.55},{"date":"2025-05-29","open":11.51,"high":12.45,"low":11.48,"close":12.21,"volume":122327711,"rsi_14":26.14,"sma_20":13.93,"sma_60":22.14,"sma_120":21.47},{"date":"2025-05-30","open":12.43,"high":13.62,"low":12.43,"close":12.96,"volume":143733880,"rsi_14":33.55,"sma_20":13.63,"sma_60":21.97,"sma_120":21.4},{"date":"2025-06-02","open":13.05,"high":13.07,"low":12.22,"close":12.37,"volume":99408064,"rsi_14":48.67,"sma_20":13.4,"sma_60":21.74,"sma_120":21.32},{"date":"2025-06-03","open":12.37,"high":12.61,"low":11.29,"close":11.35,"volume":126806417,"rsi_14":48.9,"sma_20":13.1,"sma_60":21.53,"sma_120":21.23},{"date":"2025-06-04","open":11.11,"high":11.4,"low":10.75,"close":10.87,"volume":127299795,"rsi_14":46.48,"sma_20":12.75,"sma_60":21.26,"sma_120":21.13},{"date":"2025-06-05","open":10.62,"high":11.24,"low":10.35,"close":10.99,"volume":166500991,"rsi_14":45.74,"sma_20":12.44,"sma_60":20.97,"sma_120":21.02},{"date":"2025-06-06","open":10.69,"high":10.82,"low":10.37,"close":10.81,"volume":91557428,"rsi_14":44.11,"sma_20":12.16,"sma_60":20.71,"sma_120":20.93},{"date":"2025-06-09","open":10.5,"high":10.53,"low":9.75,"close":10.03,"volume":141593189,"rsi_14":37.69,"sma_20":11.86,"sma_60":20.43,"sma_120":20.82},{"date":"2025-06-10","open":9.94,"high":9.98,"low":9.29,"close":9.4,"volume":130814502,"rsi_14":34.18,"sma_20":11.7,"sma_60":20.18,"sma_120":20.72},{"date":"2025-06-11","open":9.18,"high":9.77,"low":9.09,"close":9.5,"volume":128481833,"rsi_14":29.12,"sma_20":11.6,"sma_60":19.95,"sma_120":20.64},{"date":"2025-06-12","open":9.69,"high":9.73,"low":9.31,"close":9.45,"volume":95942355,"rsi_14":25.36,"sma_20":11.51,"sma_60":19.71,"sma_120":20.54},{"date":"2025-06-13","open":10.08,"high":10.29,"low":9.75,"close":10.17,"volume":139551747,"rsi_14":26.62,"sma_20":11.44,"sma_60":19.49,"sma_120":20.44},{"date":"2025-06-16","open":9.8,"high":9.82,"low":9.1,"close":9.23,"volume":150614543,"rsi_14":28.25,"sma_20":11.32,"sma_60":19.24,"sma_120":20.31},{"date":"2025-06-17","open":9.39,"high":9.48,"low":8.98,"close":9.44,"volume":130390093,"rsi_14":28.36,"sma_20":11.2,"sma_60":18.98,"sma_120":20.2},{"date":"2025-06-18","open":9.32,"high":9.54,"low":9.02,"close":9.35,"volume":122881302,"rsi_14":28.53,"sma_20":11.08,"sma_60":18.76,"sma_120":20.1},{"date":"2025-06-20","open":9.1,"high":9.91,"low":9.06,"close":9.54,"volume":133657882,"rsi_14":21.97,"sma_20":10.93,"sma_60":18.54,"sma_120":20.02},{"date":"2025-06-23","open":9.56,"high":9.97,"low":9.2,"close":9.37,"volume":145352905,"rsi_14":23.59,"sma_20":10.75,"sma_60":18.28,"sma_120":19.93},{"date":"2025-06-24","open":8.83,"high":8.84,"low":8.22,"close":8.26,"volume":180317455,"rsi_14":23.22,"sma_20":10.49,"sma_60":17.98,"sma_120":19.82},{"date":"2025-06-25","open":8.1,"high":8.29,"low":8.03,"close":8.04,"volume":120051177,"rsi_14":24.32,"sma_20":10.28,"sma_60":17.63,"sma_120":19.71},{"date":"2025-06-26","open":7.86,"high":8.05,"low":7.79,"close":7.87,"volume":114898064,"rsi_14":21.94,"sma_20":10.06,"sma_60":17.28,"sma_120":19.59},{"date":"2025-06-27","open":7.83,"high":8.13,"low":7.65,"close":7.88,"volume":183110039,"rsi_14":22.82,"sma_20":9.84,"sma_60":16.93,"sma_120":19.47},{"date":"2025-06-30","open":7.76,"high":8.01,"low":7.75,"close":7.89,"volume":133386883,"rsi_14":26.84,"sma_20":9.59,"sma_60":16.59,"sma_120":19.36},{"date":"2025-07-01","open":8.1,"high":8.37,"low":7.86,"close":8.0,"volume":224186079,"rsi_14":32.93,"sma_20":9.37,"sma_60":16.11,"sma_120":19.28},{"date":"2025-07-02","open":8.07,"high":8.08,"low":7.45,"close":7.55,"volume":260875334,"rsi_14":28.09,"sma_20":9.18,"sma_60":15.47,"sma_120":19.18},{"date":"2025-07-03","open":7.47,"high":7.52,"low":7.38,"close":7.45,"volume":134623030,"rsi_14":27.78,"sma_20":9.01,"sma_60":14.89,"sma_120":19.07},{"date":"2025-07-07","open":7.66,"high":7.97,"low":7.57,"close":7.87,"volume":240796265,"rsi_14":22.62,"sma_20":8.86,"sma_60":14.24,"sma_120":18.96},{"date":"2025-07-08","open":7.67,"high":7.75,"low":7.23,"close":7.44,"volume":239557497,"rsi_14":25.75,"sma_20":8.69,"sma_60":14.02,"sma_120":18.84},{"date":"2025-07-09","open":7.36,"high":7.57,"low":7.14,"close":7.36,"volume":237145359,"rsi_14":20.79,"sma_20":8.55,"sma_60":13.72,"sma_120":18.73},{"date":"2025-07-10","open":7.15,"high":7.35,"low":7.06,"close":7.14,"volume":218536557,"rsi_14":20.05,"sma_20":8.44,"sma_60":13.44,"sma_120":18.62},{"date":"2025-07-11","open":7.28,"high":7.37,"low":7.11,"close":7.18,"volume":213326159,"rsi_14":16.67,"sma_20":8.32,"sma_60":13.17,"sma_120":18.51},{"date":"2025-07-14","open":7.35,"high":7.7,"low":7.31,"close":7.38,"volume":217696078,"rsi_14":22.13,"sma_20":8.22,"sma_60":12.91,"sma_120":18.42},{"date":"2025-07-15","open":6.96,"high":7.19,"low":6.85,"close":7.18,"volume":260775867,"rsi_14":29.7,"sma_20":8.07,"sma_60":12.59,"sma_120":18.33},{"date":"2025-07-16","open":7.35,"high":7.8,"low":7.22,"close":7.22,"volume":236718743,"rsi_14":33.47,"sma_20":7.97,"sma_60":12.28,"sma_120":18.25},{"date":"2025-07-17","open":7.26,"high":7.4,"low":7.11,"close":7.15,"volume":189574405,"rsi_14":34.87,"sma_20":7.86,"sma_60":11.94,"sma_120":18.17},{"date":"2025-07-18","open":7.06,"high":7.32,"low":7.01,"close":7.16,"volume":200231614,"rsi_14":34.87,"sma_20":7.75,"sma_60":11.62,"sma_120":18.08},{"date":"2025-07-21","open":7.1,"high":7.13,"low":6.86,"close":7.13,"volume":203296153,"rsi_14":34.17,"sma_20":7.63,"sma_60":11.35,"sma_120":17.95},{"date":"2025-07-22","open":7.23,"high":7.68,"low":7.18,"close":7.43,"volume":295965203,"rsi_14":39.0,"sma_20":7.53,"sma_60":11.16,"sma_120":17.83},{"date":"2025-07-23","open":7.61,"high":7.85,"low":7.54,"close":7.56,"volume":200233618,"rsi_14":50.22,"sma_20":7.49,"sma_60":10.98,"sma_120":17.71},{"date":"2025-07-24","open":7.62,"high":7.83,"low":7.58,"close":7.63,"volume":166457013,"rsi_14":54.02,"sma_20":7.47,"sma_60":10.79,"sma_120":17.61},{"date":"2025-07-25","open":7.77,"high":7.87,"low":7.62,"close":7.65,"volume":111720508,"rsi_14":44.02,"sma_20":7.46,"sma_60":10.6,"sma_120":17.5},{"date":"2025-07-28","open":7.41,"high":7.42,"low":7.21,"close":7.23,"volume":139298356,"rsi_14":44.26,"sma_20":7.43,"sma_60":10.4,"sma_120":17.38},{"date":"2025-07-29","open":7.11,"high":7.35,"low":6.91,"close":7.2,"volume":207657479,"rsi_14":45.51,"sma_20":7.4,"sma_60":10.21,"sma_120":17.26},{"date":"2025-07-30","open":7.02,"high":7.24,"low":6.92,"close":7.06,"volume":195913567,"rsi_14":47.65,"sma_20":7.35,"sma_60":10.04,"sma_120":17.16},{"date":"2025-07-31","open":7.3,"high":7.93,"low":7.28,"close":7.72,"volume":201818322,"rsi_14":61.64,"sma_20":7.36,"sma_60":9.88,"sma_120":17.05},{"date":"2025-08-01","open":8.16,"high":8.49,"low":7.78,"close":8.01,"volume":277497915,"rsi_14":63.07,"sma_20":7.38,"sma_60":9.71,"sma_120":16.95},{"date":"2025-08-04","open":7.84,"high":7.96,"low":7.65,"close":7.69,"volume":133437622,"rsi_14":60.08,"sma_20":7.38,"sma_60":9.56,"sma_120":16.84},{"date":"2025-08-05","open":7.58,"high":8.13,"low":7.5,"close":7.85,"volume":199452515,"rsi_14":61.89,"sma_20":7.4,"sma_60":9.41,"sma_120":16.74},{"date":"2025-08-06","open":8.08,"high":8.36,"low":7.98,"close":8.03,"volume":167850657,"rsi_14":65.94,"sma_20":7.43,"sma_60":9.28,"sma_120":16.64},{"date":"2025-08-07","open":7.52,"high":7.84,"low":7.4,"close":7.66,"volume":199060351,"rsi_14":58.01,"sma_20":7.46,"sma_60":9.2,"sma_120":16.54},{"date":"2025-08-08","open":7.64,"high":7.72,"low":7.43,"close":7.46,"volume":135585581,"rsi_14":55.02,"sma_20":7.47,"sma_60":9.13,"sma_120":16.45},{"date":"2025-08-11","open":7.38,"high":7.55,"low":7.13,"close":7.49,"volume":149486345,"rsi_14":50.99,"sma_20":7.48,"sma_60":9.07,"sma_120":16.36},{"date":"2025-08-12","open":7.33,"high":7.48,"low":6.77,"close":6.77,"volume":211466687,"rsi_14":39.06,"sma_20":7.46,"sma_60":8.99,"sma_120":16.27},{"date":"2025-08-13","open":6.63,"high":6.72,"low":6.47,"close":6.48,"volume":163040494,"rsi_14":34.99,"sma_20":7.42,"sma_60":8.9,"sma_120":16.18},{"date":"2025-08-14","open":6.75,"high":6.79,"low":6.4,"close":6.46,"volume":170078655,"rsi_14":34.46,"sma_20":7.38,"sma_60":8.81,"sma_120":16.07},{"date":"2025-08-15","open":6.61,"high":6.98,"low":6.61,"close":6.91,"volume":162951326,"rsi_14":45.85,"sma_20":7.37,"sma_60":8.73,"sma_120":15.96},{"date":"2025-08-18","open":6.97,"high":7.0,"low":6.84,"close":6.85,"volume":114041516,"rsi_14":45.5,"sma_20":7.36,"sma_60":8.64,"sma_120":15.84},{"date":"2025-08-19","open":6.86,"high":7.23,"low":6.78,"close":7.17,"volume":160641780,"rsi_14":51.35,"sma_20":7.34,"sma_60":8.54,"sma_120":15.73},{"date":"2025-08-20","open":7.23,"high":7.9,"low":7.23,"close":7.32,"volume":220889545,"rsi_14":44.38,"sma_20":7.33,"sma_60":8.44,"sma_120":15.59},{"date":"2025-08-21","open":7.45,"high":7.57,"low":7.28,"close":7.44,"volume":147905705,"rsi_14":41.59,"sma_20":7.32,"sma_60":8.36,"sma_120":15.46},{"date":"2025-08-22","open":7.39,"high":7.46,"low":6.58,"close":6.81,"volume":229122750,"rsi_14":38.11,"sma_20":7.28,"sma_60":8.27,"sma_120":15.31},{"date":"2025-08-25","open":6.87,"high":6.99,"low":6.79,"close":6.86,"volume":87369423,"rsi_14":36.21,"sma_20":7.26,"sma_60":8.18,"sma_120":15.16},{"date":"2025-08-26","open":6.8,"high":6.81,"low":6.63,"close":6.7,"volume":92930540,"rsi_14":31.37,"sma_20":7.24,"sma_60":8.07,"sma_120":15.02},{"date":"2025-08-27","open":6.78,"high":6.86,"low":6.63,"close":6.65,"volume":108267695,"rsi_14":34.46,"sma_20":7.22,"sma_60":7.98,"sma_120":14.86},{"date":"2025-08-28","open":6.59,"high":6.7,"low":6.43,"close":6.57,"volume":136045177,"rsi_14":35.78,"sma_20":7.16,"sma_60":7.9,"sma_120":14.71},{"date":"2025-08-29","open":6.85,"high":7.23,"low":6.84,"close":7.14,"volume":151333545,"rsi_14":45.23,"sma_20":7.12,"sma_60":7.84,"sma_120":14.55},{"date":"2025-09-02","open":7.7,"high":7.78,"low":7.35,"close":7.35,"volume":173287353,"rsi_14":59.18,"sma_20":7.1,"sma_60":7.78,"sma_120":14.37},{"date":"2025-09-03","open":7.33,"high":7.7,"low":7.32,"close":7.47,"volume":128033775,"rsi_14":66.56,"sma_20":7.08,"sma_60":7.72,"sma_120":14.21},{"date":"2025-09-04","open":7.61,"high":7.75,"low":7.21,"close":7.22,"volume":132741168,"rsi_14":61.8,"sma_20":7.04,"sma_60":7.67,"sma_120":14.05},{"date":"2025-09-05","open":6.91,"high":7.26,"low":6.87,"close":7.0,"volume":190326052,"rsi_14":51.51,"sma_20":7.01,"sma_60":7.63,"sma_120":13.91},{"date":"2025-09-08","open":6.88,"high":6.96,"low":6.76,"close":6.85,"volume":123798199,"rsi_14":50.0,"sma_20":6.98,"sma_60":7.59,"sma_120":13.77},{"date":"2025-09-09","open":6.85,"high":6.99,"low":6.78,"close":6.83,"volume":108641388,"rsi_14":43.88,"sma_20":6.94,"sma_60":7.55,"sma_120":13.63},{"date":"2025-09-10","open":6.51,"high":6.61,"low":6.42,"close":6.47,"volume":162483697,"rsi_14":35.79,"sma_20":6.93,"sma_60":7.48,"sma_120":13.49},{"date":"2025-09-11","open":6.37,"high":6.39,"low":6.25,"close":6.35,"volume":143294703,"rsi_14":31.77,"sma_20":6.92,"sma_60":7.44,"sma_120":13.34},{"date":"2025-09-12","open":6.31,"high":6.43,"low":6.26,"close":6.31,"volume":95268827,"rsi_14":39.58,"sma_20":6.91,"sma_60":7.38,"sma_120":13.18},{"date":"2025-09-15","open":6.36,"high":6.41,"low":6.16,"close":6.16,"volume":115900298,"rsi_14":36.0,"sma_20":6.88,"sma_60":7.33,"sma_120":13.04},{"date":"2025-09-16","open":6.11,"high":6.21,"low":6.03,"close":6.04,"volume":120583543,"rsi_14":36.59,"sma_20":6.84,"sma_60":7.27,"sma_120":12.9},{"date":"2025-09-17","open":6.12,"high":6.34,"low":5.92,"close":6.06,"volume":194951026,"rsi_14":37.86,"sma_20":6.78,"sma_60":7.22,"sma_120":12.75},{"date":"2025-09-18","open":5.62,"high":5.69,"low":5.34,"close":5.44,"volume":243604937,"rsi_14":30.98,"sma_20":6.69,"sma_60":7.17,"sma_120":12.57},{"date":"2025-09-19","open":5.46,"high":5.69,"low":5.46,"close":5.53,"volume":119270994,"rsi_14":17.67,"sma_20":6.59,"sma_60":7.13,"sma_120":12.38},{"date":"2025-09-22","open":5.51,"high":5.52,"low":5.25,"close":5.28,"volume":161703388,"rsi_14":9.09,"sma_20":6.51,"sma_60":7.09,"sma_120":12.18},{"date":"2025-09-23","open":5.21,"high":5.37,"low":5.11,"close":5.26,"volume":157488859,"rsi_14":4.53,"sma_20":6.43,"sma_60":7.04,"sma_120":11.98},{"date":"2025-09-24","open":5.31,"high":5.5,"low":5.25,"close":5.28,"volume":175336410,"rsi_14":5.91,"sma_20":6.36,"sma_60":7.0,"sma_120":11.79},{"date":"2025-09-25","open":5.56,"high":5.73,"low":5.3,"close":5.34,"volume":224037602,"rsi_14":9.31,"sma_20":6.3,"sma_60":6.95,"sma_120":11.53},{"date":"2025-09-26","open":5.34,"high":5.5,"low":5.28,"close":5.31,"volume":166396212,"rsi_14":9.9,"sma_20":6.23,"sma_60":6.92,"sma_120":11.2},{"date":"2025-09-29","open":5.16,"high":5.32,"low":5.08,"close":5.31,"volume":167999461,"rsi_14":10.0,"sma_20":6.14,"sma_60":6.88,"sma_120":10.89},{"date":"2025-09-30","open":5.31,"high":5.39,"low":5.17,"close":5.17,"volume":167122052,"rsi_14":11.31,"sma_20":6.03,"sma_60":6.84,"sma_120":10.54},{"date":"2025-10-01","open":5.3,"high":5.32,"low":4.87,"close":4.9,"volume":201283955,"rsi_14":10.38,"sma_20":5.91,"sma_60":6.79,"sma_120":10.41},{"date":"2025-10-02","open":4.62,"high":4.72,"low":4.56,"close":4.6,"volume":232566332,"rsi_14":9.09,"sma_20":5.77,"sma_60":6.75,"sma_120":10.23},{"date":"2025-10-03","open":4.56,"high":4.77,"low":4.48,"close":4.69,"volume":208741251,"rsi_14":13.79,"sma_20":5.66,"sma_60":6.71,"sma_120":10.07},{"date":"2025-10-06","open":4.14,"high":4.27,"low":4.09,"close":4.27,"volume":279674983,"rsi_14":12.02,"sma_20":5.53,"sma_60":6.66,"sma_120":9.91},{"date":"2025-10-07","open":4.16,"high":4.58,"low":4.14,"close":4.55,"volume":283761311,"rsi_14":20.85,"sma_20":5.42,"sma_60":6.61,"sma_120":9.76},{"date":"2025-10-08","open":4.56,"high":4.59,"low":4.09,"close":4.09,"volume":269485901,"rsi_14":22.22,"sma_20":5.3,"sma_60":6.56,"sma_120":9.58},{"date":"2025-10-09","open":4.12,"high":4.27,"low":4.1,"close":4.14,"volume":185297185,"rsi_14":20.92,"sma_20":5.19,"sma_60":6.51,"sma_120":9.39},{"date":"2025-10-10","open":4.13,"high":4.96,"low":4.1,"close":4.94,"volume":510360710,"rsi_14":44.22,"sma_20":5.12,"sma_60":6.47,"sma_120":9.2},{"date":"2025-10-13","open":4.36,"high":4.49,"low":4.18,"close":4.21,"volume":310514201,"rsi_14":35.62,"sma_20":5.02,"sma_60":6.42,"sma_120":9.02},{"date":"2025-10-14","open":4.5,"high":4.57,"low":4.24,"close":4.48,"volume":303020173,"rsi_14":39.74,"sma_20":4.94,"sma_60":6.38,"sma_120":8.87},{"date":"2025-10-15","open":4.15,"high":4.36,"low":4.06,"close":4.07,"volume":350440731,"rsi_14":35.06,"sma_20":4.84,"sma_60":6.32,"sma_120":8.74},{"date":"2025-10-16","open":3.94,"high":4.15,"low":3.89,"close":4.02,"volume":392370101,"rsi_14":34.89,"sma_20":4.77,"sma_60":6.26,"sma_120":8.62},{"date":"2025-10-17","open":4.12,"high":4.25,"low":4.0,"close":4.06,"volume":351273840,"rsi_14":35.5,"sma_20":4.7,"sma_60":6.2,"sma_120":8.5},{"date":"2025-10-20","open":3.96,"high":3.97,"low":3.77,"close":3.86,"volume":211369172,"rsi_14":35.01,"sma_20":4.63,"sma_60":6.14,"sma_120":8.37},{"date":"2025-10-21","open":3.89,"high":4.01,"low":3.87,"close":3.92,"volume":195178193,"rsi_14":38.22,"sma_20":4.56,"sma_60":6.09,"sma_120":8.24},{"date":"2025-10-22","open":4.06,"high":4.45,"low":3.99,"close":4.2,"volume":319141619,"rsi_14":45.17,"sma_20":4.51,"sma_60":6.04,"sma_120":8.12},{"date":"2025-10-23","open":4.29,"high":4.3,"low":3.88,"close":3.9,"volume":250262276,"rsi_14":40.92,"sma_20":4.43,"sma_60":5.98,"sma_120":8.01},{"date":"2025-10-24","open":3.7,"high":3.74,"low":3.63,"close":3.72,"volume":207699792,"rsi_14":43.31,"sma_20":4.36,"sma_60":5.92,"sma_120":7.9},{"date":"2025-10-27","open":3.52,"high":3.56,"low":3.38,"close":3.4,"volume":252070371,"rsi_14":36.14,"sma_20":4.26,"sma_60":5.84,"sma_120":7.78},{"date":"2025-10-28","open":3.44,"high":3.47,"low":3.35,"close":3.39,"volume":175609983,"rsi_14":40.54,"sma_20":4.17,"sma_60":5.77,"sma_120":7.66},{"date":"2025-10-29","open":3.22,"high":3.32,"low":3.13,"close":3.23,"volume":281761974,"rsi_14":38.06,"sma_20":4.09,"sma_60":5.69,"sma_120":7.55},{"date":"2025-10-30","open":3.28,"high":3.36,"low":3.18,"close":3.35,"volume":278546916,"rsi_14":24.6,"sma_20":4.02,"sma_60":5.61,"sma_120":7.45},{"date":"2025-10-31","open":3.25,"high":3.4,"low":3.17,"close":3.32,"volume":243865094,"rsi_14":31.69,"sma_20":3.96,"sma_60":5.54,"sma_120":7.37},{"date":"2025-11-03","open":3.21,"high":3.31,"low":3.16,"close":3.27,"volume":202955373,"rsi_14":22.62,"sma_20":3.91,"sma_60":5.47,"sma_120":7.3},{"date":"2025-11-04","open":3.53,"high":3.68,"low":3.39,"close":3.65,"volume":345965075,"rsi_14":40.37,"sma_20":3.86,"sma_60":5.41,"sma_120":7.24},{"date":"2025-11-05","open":3.63,"high":3.63,"low":3.18,"close":3.31,"volume":337530095,"rsi_14":35.63,"sma_20":3.82,"sma_60":5.35,"sma_120":7.17},{"date":"2025-11-06","open":3.34,"high":3.65,"low":3.31,"close":3.57,"volume":391665037,"rsi_14":40.89,"sma_20":3.79,"sma_60":5.3,"sma_120":7.1},{"date":"2025-11-07","open":3.75,"high":4.08,"low":3.68,"close":3.68,"volume":453879480,"rsi_14":46.54,"sma_20":3.73,"sma_60":5.25,"sma_120":7.03},{"date":"2025-11-10","open":3.39,"high":3.54,"low":3.36,"close":3.4,"volume":258534618,"rsi_14":40.78,"sma_20":3.69,"sma_60":5.2,"sma_120":6.96},{"date":"2025-11-11","open":3.5,"high":3.66,"low":3.47,"close":3.63,"volume":249589245,"rsi_14":39.71,"sma_20":3.65,"sma_60":5.14,"sma_120":6.89},{"date":"2025-11-12","open":3.45,"high":3.56,"low":3.4,"close":3.48,"volume":267116576,"rsi_14":41.98,"sma_20":3.62,"sma_60":5.08,"sma_120":6.81},{"date":"2025-11-13","open":3.6,"high":3.94,"low":3.56,"close":3.83,"volume":361036215,"rsi_14":51.97,"sma_20":3.61,"sma_60":5.02,"sma_120":6.73},{"date":"2025-11-14","open":4.17,"high":4.24,"low":3.7,"close":3.86,"volume":401543540,"rsi_14":59.2,"sma_20":3.6,"sma_60":4.96,"sma_120":6.66},{"date":"2025-11-17","open":3.97,"high":4.2,"low":3.75,"close":4.07,"volume":331096152,"rsi_14":62.59,"sma_20":3.61,"sma_60":4.92,"sma_120":6.59},{"date":"2025-11-18","open":4.25,"high":4.48,"low":4.16,"close":4.35,"volume":413458849,"rsi_14":69.86,"sma_20":3.63,"sma_60":4.88,"sma_120":6.53},{"date":"2025-11-19","open":4.3,"high":4.37,"low":3.97,"close":4.13,"volume":355767751,"rsi_14":63.36,"sma_20":3.63,"sma_60":4.83,"sma_120":6.45},{"date":"2025-11-20","open":3.82,"high":4.78,"low":3.77,"close":4.72,"volume":598481967,"rsi_14":70.11,"sma_20":3.67,"sma_60":4.8,"sma_120":6.39},{"date":"2025-11-21","open":4.73,"high":5.15,"low":4.39,"close":4.59,"volume":703462475,"rsi_14":68.54,"sma_20":3.71,"sma_60":4.77,"sma_120":6.33},{"date":"2025-11-24","open":4.45,"high":4.46,"low":3.93,"close":3.98,"volume":361797467,"rsi_14":54.35,"sma_20":3.74,"sma_60":4.71,"sma_120":6.28},{"date":"2025-11-25","open":4.16,"high":4.42,"low":3.92,"close":3.95,"volume":312743040,"rsi_14":59.2,"sma_20":3.77,"sma_60":4.66,"sma_120":6.22},{"date":"2025-11-26","open":3.82,"high":3.84,"low":3.54,"close":3.63,"volume":267348225,"rsi_14":50.85,"sma_20":3.79,"sma_60":4.59,"sma_120":6.16},{"date":"2025-11-28","open":3.59,"high":3.63,"low":3.43,"close":3.43,"volume":122641836,"rsi_14":46.56,"sma_20":3.79,"sma_60":4.53,"sma_120":6.1},{"date":"2025-12-01","open":3.57,"high":3.59,"low":3.35,"close":3.43,"volume":271759619,"rsi_14":50.45,"sma_20":3.8,"sma_60":4.47,"sma_120":6.05},{"date":"2025-12-02","open":3.31,"high":3.38,"low":3.16,"close":3.22,"volume":365934223,"rsi_14":43.84,"sma_20":3.8,"sma_60":4.41,"sma_120":6.0},{"date":"2025-12-03","open":3.19,"high":3.28,"low":3.01,"close":3.02,"volume":321190050,"rsi_14":43.2,"sma_20":3.76,"sma_60":4.35,"sma_120":5.95},{"date":"2025-12-04","open":3.06,"high":3.16,"low":3.05,"close":3.12,"volume":260004705,"rsi_14":38.66,"sma_20":3.75,"sma_60":4.29,"sma_120":5.89},{"date":"2025-12-05","open":3.03,"high":3.04,"low":2.92,"close":3.01,"volume":300156120,"rsi_14":36.76,"sma_20":3.73,"sma_60":4.24,"sma_120":5.84},{"date":"2025-12-08","open":2.95,"high":3.01,"low":2.89,"close":2.93,"volume":281499505,"rsi_14":31.49,"sma_20":3.69,"sma_60":4.18,"sma_120":5.78},{"date":"2025-12-09","open":2.99,"high":3.02,"low":2.92,"close":2.93,"volume":216398142,"rsi_14":24.64,"sma_20":3.67,"sma_60":4.13,"sma_120":5.73},{"date":"2025-12-10","open":2.95,"high":2.99,"low":2.8,"close":2.82,"volume":304720109,"rsi_14":25.65,"sma_20":3.62,"sma_60":4.07,"sma_120":5.67},{"date":"2025-12-11","open":2.92,"high":3.11,"low":2.86,"close":2.87,"volume":363663180,"rsi_14":6.98,"sma_20":3.59,"sma_60":4.02,"sma_120":5.62},{"date":"2025-12-12","open":2.99,"high":3.33,"low":2.96,"close":3.29,"volume":531992985,"rsi_14":23.36,"sma_20":3.57,"sma_60":3.98,"sma_120":5.58},{"date":"2025-12-15","open":3.18,"high":3.37,"low":3.16,"close":3.34,"volume":445890901,"rsi_14":32.98,"sma_20":3.54,"sma_60":3.95,"sma_120":5.54},{"date":"2025-12-16","open":3.37,"high":3.5,"low":3.29,"close":3.39,"volume":442425958,"rsi_14":35.26,"sma_20":3.51,"sma_60":3.91,"sma_120":5.5},{"date":"2025-12-17","open":3.34,"high":3.8,"low":3.32,"close":3.76,"volume":594325143,"rsi_14":53.33,"sma_20":3.48,"sma_60":3.89,"sma_120":5.47},{"date":"2025-12-18","open":3.35,"high":3.55,"low":3.3,"close":3.48,"volume":535971389,"rsi_14":51.23,"sma_20":3.45,"sma_60":3.86,"sma_120":5.43},{"date":"2025-12-19","open":3.4,"high":3.41,"low":3.15,"close":3.21,"volume":332438875,"rsi_14":45.22,"sma_20":3.37,"sma_60":3.82,"sma_120":5.39},{"date":"2025-12-22","open":3.0,"high":3.13,"low":2.99,"close":3.1,"volume":221181714,"rsi_14":47.27,"sma_20":3.3,"sma_60":3.79,"sma_120":5.35},{"date":"2025-12-23","open":3.1,"high":3.13,"low":3.01,"close":3.01,"volume":176643270,"rsi_14":49.76,"sma_20":3.25,"sma_60":3.75,"sma_120":5.32},{"date":"2025-12-24","open":3.02,"high":3.03,"low":2.97,"close":2.99,"volume":78503115,"rsi_14":46.77,"sma_20":3.2,"sma_60":3.71,"sma_120":5.27},{"date":"2025-12-26","open":2.94,"high":3.02,"low":2.94,"close":2.99,"volume":124131923,"rsi_14":49.47,"sma_20":3.17,"sma_60":3.68,"sma_120":5.24},{"date":"2025-12-29","open":3.08,"high":3.12,"low":2.98,"close":3.02,"volume":217089441,"rsi_14":52.43,"sma_20":3.15,"sma_60":3.65,"sma_120":5.2},{"date":"2025-12-30","open":3.0,"high":3.03,"low":2.95,"close":3.03,"volume":137346672,"rsi_14":52.69,"sma_20":3.13,"sma_60":3.63,"sma_120":5.17},{"date":"2025-12-31","open":3.01,"high":3.14,"low":2.99,"close":3.13,"volume":153062052,"rsi_14":58.38,"sma_20":3.12,"sma_60":3.61,"sma_120":5.13},{"date":"2026-01-02","open":2.91,"high":2.91,"low":2.69,"close":2.75,"volume":462568894,"rsi_14":47.25,"sma_20":3.11,"sma_60":3.58,"sma_120":5.09},{"date":"2026-01-05","open":2.58,"high":2.67,"low":2.52,"close":2.64,"volume":338313823,"rsi_14":32.62,"sma_20":3.08,"sma_60":3.55,"sma_120":5.06},{"date":"2026-01-06","open":2.52,"high":2.54,"low":2.37,"close":2.38,"volume":499512142,"rsi_14":26.92,"sma_20":3.05,"sma_60":3.52,"sma_120":5.02},{"date":"2026-01-07","open":2.46,"high":2.52,"low":2.43,"close":2.45,"volume":271800878,"rsi_14":27.62,"sma_20":3.03,"sma_60":3.48,"sma_120":4.98},{"date":"2026-01-08","open":2.48,"high":2.65,"low":2.48,"close":2.57,"volume":420877855,"rsi_14":17.84,"sma_20":3.01,"sma_60":3.46,"sma_120":4.94},{"date":"2026-01-09","open":2.5,"high":2.55,"low":2.31,"close":2.36,"volume":398989905,"rsi_14":18.54,"sma_20":2.99,"sma_60":3.42,"sma_120":4.9},{"date":"2026-01-12","open":2.43,"high":2.44,"low":2.3,"close":2.32,"volume":220726707,"rsi_14":21.29,"sma_20":2.96,"sma_60":3.39,"sma_120":4.86},{"date":"2026-01-13","open":2.28,"high":2.29,"low":2.2,"close":2.27,"volume":377856148,"rsi_14":22.15,"sma_20":2.91,"sma_60":3.36,"sma_120":4.81},{"date":"2026-01-14","open":2.3,"high":2.39,"low":2.28,"close":2.28,"volume":434841919,"rsi_14":24.11,"sma_20":2.86,"sma_60":3.33,"sma_120":4.77},{"date":"2026-01-15","open":2.07,"high":2.18,"low":2.05,"close":2.17,"volume":380981338,"rsi_14":22.67,"sma_20":2.8,"sma_60":3.3,"sma_120":4.72},{"date":"2026-01-16","open":2.07,"high":2.13,"low":2.04,"close":2.09,"volume":306403915,"rsi_14":21.52,"sma_20":2.71,"sma_60":3.27,"sma_120":4.68},{"date":"2026-01-20","open":2.19,"high":2.21,"low":2.07,"close":2.17,"volume":512896805,"rsi_14":23.93,"sma_20":2.65,"sma_60":3.24,"sma_120":4.64},{"date":"2026-01-21","open":2.09,"high":2.12,"low":1.92,"close":1.97,"volume":580256206,"rsi_14":20.88,"sma_20":2.58,"sma_60":3.21,"sma_120":4.6},{"date":"2026-01-22","open":1.87,"high":1.99,"low":1.86,"close":1.96,"volume":258577346,"rsi_14":16.18,"sma_20":2.53,"sma_60":3.18,"sma_120":4.55},{"date":"2026-01-23","open":2.0,"high":2.08,"low":1.97,"close":2.02,"volume":428880205,"rsi_14":24.11,"sma_20":2.48,"sma_60":3.16,"sma_120":4.5},{"date":"2026-01-26","open":2.06,"high":2.1,"low":2.02,"close":2.06,"volume":340836906,"rsi_14":28.36,"sma_20":2.43,"sma_60":3.13,"sma_120":4.45},{"date":"2026-01-27","open":1.97,"high":2.0,"low":1.88,"close":1.91,"volume":334180421,"rsi_14":30.89,"sma_20":2.38,"sma_60":3.11,"sma_120":4.4},{"date":"2026-01-28","open":1.79,"high":1.83,"low":1.74,"close":1.76,"volume":506703633,"rsi_14":23.66,"sma_20":2.31,"sma_60":3.08,"sma_120":4.35},{"date":"2026-01-29","open":1.76,"high":1.95,"low":1.72,"close":1.76,"volume":615580584,"rsi_14":15.97,"sma_20":2.25,"sma_60":3.06,"sma_120":4.3},{"date":"2026-01-30","open":1.83,"high":2.01,"low":1.77,"close":1.97,"volume":626710404,"rsi_14":33.61,"sma_20":2.19,"sma_60":3.04,"sma_120":4.25},{"date":"2026-02-02","open":2.05,"high":2.05,"low":1.8,"close":1.85,"volume":586924470,"rsi_14":31.5,"sma_20":2.15,"sma_60":3.01,"sma_120":4.21},{"date":"2026-02-03","open":1.81,"high":2.1,"low":1.79,"close":1.97,"volume":763305321,"rsi_14":38.81,"sma_20":2.11,"sma_60":2.98,"sma_120":4.17},{"date":"2026-02-04","open":2.03,"high":2.36,"low":1.98,"close":2.23,"volume":1073322334,"rsi_14":48.43,"sma_20":2.11,"sma_60":2.96,"sma_120":4.13},{"date":"2026-02-05","open":2.31,"high":2.37,"low":2.13,"close":2.24,"volume":985008025,"rsi_14":52.35,"sma_20":2.1,"sma_60":2.94,"sma_120":4.1},{"date":"2026-02-06","open":2.11,"high":2.13,"low":1.85,"close":1.87,"volume":586081181,"rsi_14":43.82,"sma_20":2.06,"sma_60":2.91,"sma_120":4.05},{"date":"2026-02-09","open":1.93,"high":1.95,"low":1.77,"close":1.81,"volume":420085690,"rsi_14":39.77,"sma_20":2.03,"sma_60":2.88,"sma_120":4.01},{"date":"2026-02-10","open":1.79,"high":1.88,"low":1.77,"close":1.83,"volume":447607229,"rsi_14":45.57,"sma_20":2.01,"sma_60":2.85,"sma_120":3.97},{"date":"2026-02-11","open":1.72,"high":1.83,"low":1.66,"close":1.69,"volume":869676835,"rsi_14":41.98,"sma_20":1.98,"sma_60":2.82,"sma_120":3.92},{"date":"2026-02-12","open":1.65,"high":1.82,"low":1.62,"close":1.81,"volume":859097032,"rsi_14":44.1,"sma_20":1.96,"sma_60":2.78,"sma_120":3.87},{"date":"2026-02-13","open":1.78,"high":1.86,"low":1.72,"close":1.76,"volume":660020364,"rsi_14":41.62,"sma_20":1.94,"sma_60":2.75,"sma_120":3.83},{"date":"2026-02-17","open":1.85,"high":1.91,"low":1.73,"close":1.77,"volume":818459934,"rsi_14":45.92,"sma_20":1.92,"sma_60":2.7,"sma_120":3.79},{"date":"2026-02-18","open":1.75,"high":1.79,"low":1.66,"close":1.71,"volume":583873529,"rsi_14":48.41,"sma_20":1.9,"sma_60":2.66,"sma_120":3.75},{"date":"2026-02-19","open":1.78,"high":1.81,"low":1.74,"close":1.75,"volume":540803661,"rsi_14":49.69,"sma_20":1.89,"sma_60":2.61,"sma_120":3.71},{"date":"2026-02-20","open":1.8,"high":1.8,"low":1.67,"close":1.7,"volume":757322225,"rsi_14":40.69,"sma_20":1.87,"sma_60":2.57,"sma_120":3.67},{"date":"2026-02-23","open":1.73,"high":1.79,"low":1.68,"close":1.74,"volume":493881901,"rsi_14":45.99,"sma_20":1.86,"sma_60":2.53,"sma_120":3.62},{"date":"2026-02-24","open":1.67,"high":1.72,"low":1.62,"close":1.66,"volume":601611914,"rsi_14":38.35,"sma_20":1.84,"sma_60":2.49,"sma_120":3.57},{"date":"2026-02-25","open":1.61,"high":1.61,"low":1.57,"close":1.58,"volume":337936694,"rsi_14":21.83,"sma_20":1.82,"sma_60":2.46,"sma_120":3.52},{"date":"2026-02-26","open":1.61,"high":1.81,"low":1.6,"close":1.73,"volume":983643852,"rsi_14":29.8,"sma_20":1.82,"sma_60":2.43,"sma_120":3.48},{"date":"2026-02-27","open":1.83,"high":1.85,"low":1.76,"close":1.79,"volume":729192933,"rsi_14":45.88,"sma_20":1.82,"sma_60":2.4,"sma_120":3.44},{"date":"2026-03-02","open":1.93,"high":1.93,"low":1.79,"close":1.79,"volume":993126934,"rsi_14":49.18,"sma_20":1.81,"sma_60":2.38,"sma_120":3.39},{"date":"2026-03-03","open":2.02,"high":2.12,"low":1.99,"close":2.06,"volume":1253545906,"rsi_14":60.09,"sma_20":1.82,"sma_60":2.36,"sma_120":3.35},{"date":"2026-03-04","open":1.97,"high":2.03,"low":1.89,"close":1.94,"volume":850188463,"rsi_14":60.87,"sma_20":1.82,"sma_60":2.34,"sma_120":3.32},{"date":"2026-03-05","open":39.47,"high":42.22,"low":37.78,"close":39.8,"volume":76313201,"rsi_14":98.85,"sma_20":3.71,"sma_60":2.96,"sma_120":3.6},{"date":"2026-03-06","open":43.1,"high":45.56,"low":40.75,"close":44.84,"volume":126066028,"rsi_14":99.1,"sma_20":5.86,"sma_60":3.66,"sma_120":3.92},{"date":"2026-03-09","open":46.81,"high":47.88,"low":39.17,"close":39.49,"volume":128129417,"rsi_14":88.34,"sma_20":7.76,"sma_60":4.28,"sma_120":4.2},{"date":"2026-03-10","open":39.46,"high":39.46,"low":36.19,"close":38.54,"volume":75491948,"rsi_14":86.93,"sma_20":9.61,"sma_60":4.88,"sma_120":4.47},{"date":"2026-03-11","open":37.91,"high":38.02,"low":36.32,"close":37.45,"volume":55278268,"rsi_14":85.04,"sma_20":11.41,"sma_60":5.46,"sma_120":4.74},{"date":"2026-03-12","open":39.36,"high":41.95,"low":39.02,"close":41.44,"volume":55124954,"rsi_14":86.2,"sma_20":13.42,"sma_60":6.1,"sma_120":5.04},{"date":"2026-03-13","open":40.01,"high":41.67,"low":38.4,"close":41.0,"volume":51156726,"rsi_14":85.43,"sma_20":15.39,"sma_60":6.73,"sma_120":5.34},{"date":"2026-03-16","open":38.33,"high":39.23,"low":37.12,"close":38.58,"volume":34630590,"rsi_14":81.96,"sma_20":17.25,"sma_60":7.33,"sma_120":5.62},{"date":"2026-03-17","open":37.65,"high":38.97,"low":37.48,"close":37.79,"volume":28625415,"rsi_14":80.97,"sma_20":19.06,"sma_60":7.9,"sma_120":5.89},{"date":"2026-03-18","open":37.75,"high":38.45,"low":36.74,"close":38.42,"volume":36220416,"rsi_14":81.13,"sma_20":20.91,"sma_60":8.48,"sma_120":6.17},{"date":"2026-03-19","open":41.69,"high":42.42,"low":36.96,"close":37.83,"volume":49471925,"rsi_14":80.31,"sma_20":22.73,"sma_60":9.07,"sma_120":6.45},{"date":"2026-03-20","open":38.04,"high":41.95,"low":37.49,"close":40.36,"volume":43198984,"rsi_14":81.11,"sma_20":24.68,"sma_60":9.69,"sma_120":6.74},{"date":"2026-03-23","open":37.73,"high":39.49,"low":35.95,"close":38.9,"volume":54854326,"rsi_14":79.16,"sma_20":26.55,"sma_60":10.3,"sma_120":7.02},{"date":"2026-03-24","open":40.08,"high":40.08,"low":36.7,"close":37.46,"volume":43832245,"rsi_14":77.22,"sma_20":28.34,"sma_60":10.87,"sma_120":7.29},{"date":"2026-03-25","open":36.32,"high":37.06,"low":35.23,"close":36.02,"volume":43023183,"rsi_14":42.93,"sma_20":30.06,"sma_60":11.42,"sma_120":7.55},{"date":"2026-03-26","open":37.84,"high":41.26,"low":37.7,"close":41.18,"volume":46756485,"rsi_14":43.03,"sma_20":32.03,"sma_60":12.06,"sma_120":7.86},{"date":"2026-03-27","open":41.94,"high":43.71,"low":40.8,"close":43.1,"volume":41088651,"rsi_14":56.58,"sma_20":34.1,"sma_60":12.72,"sma_120":8.18},{"date":"2026-03-30","open":42.0,"high":49.76,"low":41.57,"close":48.74,"volume":55530868,"rsi_14":66.4,"sma_20":36.45,"sma_60":13.48,"sma_120":8.55},{"date":"2026-03-31","open":45.87,"high":46.38,"low":39.61,"close":39.86,"volume":56000604,"rsi_14":52.72,"sma_20":38.34,"sma_60":14.1,"sma_120":8.84},{"date":"2026-04-01","open":38.07,"high":38.49,"low":34.78,"close":36.26,"volume":72175525,"rsi_14":42.59,"sma_20":40.05,"sma_60":14.66,"sma_120":9.11},{"date":"2026-04-02","open":40.57,"high":40.59,"low":35.73,"close":35.93,"volume":65787066,"rsi_14":42.78,"sma_20":39.85,"sma_60":15.22,"sma_120":9.37},{"date":"2026-04-06","open":35.18,"high":35.87,"low":34.01,"close":34.55,"volume":42110915,"rsi_14":44.03,"sma_20":39.31,"sma_60":15.76,"sma_120":9.62},{"date":"2026-04-07","open":34.82,"high":36.26,"low":33.43,"close":33.43,"volume":62424523,"rsi_14":43.63,"sma_20":39.0,"sma_60":16.27,"sma_120":9.86},{"date":"2026-04-08","open":27.7,"high":29.31,"low":26.75,"close":26.96,"volume":88256707,"rsi_14":36.12,"sma_20":38.4,"sma_60":16.68,"sma_120":10.05},{"date":"2026-04-09","open":26.76,"high":26.76,"low":25.09,"close":25.2,"volume":76403493,"rsi_14":35.14,"sma_20":37.77,"sma_60":17.06,"sma_120":10.23},{"date":"2026-04-10","open":24.38,"high":24.42,"low":23.01,"close":23.69,"volume":85777204,"rsi_14":29.99,"sma_20":36.86,"sma_60":17.42,"sma_120":10.39},{"date":"2026-04-13","open":23.92,"high":24.03,"low":22.32,"close":22.42,"volume":75787163,"rsi_14":30.14,"sma_20":35.92,"sma_60":17.76,"sma_120":10.54},{"date":"2026-04-14","open":21.6,"high":22.34,"low":21.0,"close":21.05,"volume":71070315,"rsi_14":30.39,"sma_20":35.03,"sma_60":18.07,"sma_120":10.69},{"date":"2026-04-15","open":21.23,"high":22.43,"low":20.9,"close":20.94,"volume":81060643,"rsi_14":31.39,"sma_20":34.17,"sma_60":18.38,"sma_120":10.83},{"date":"2026-04-16","open":21.13,"high":21.56,"low":20.07,"close":20.28,"volume":88307886,"rsi_14":20.99,"sma_20":33.25,"sma_60":18.69,"sma_120":10.96},{"date":"2026-04-17","open":19.23,"high":19.8,"low":18.86,"close":18.87,"volume":102095490,"rsi_14":15.88,"sma_20":32.29,"sma_60":18.97,"sma_120":11.09},{"date":"2026-04-20","open":18.63,"high":19.41,"low":18.44,"close":18.63,"volume":79542512,"rsi_14":0.0,"sma_20":31.19,"sma_60":19.25,"sma_120":11.21},{"date":"2026-04-21","open":18.25,"high":18.76,"low":17.85,"close":18.2,"volume":101033274,"rsi_14":0.0,"sma_20":30.14,"sma_60":19.52,"sma_120":11.34},{"date":"2026-04-22","open":17.37,"high":17.94,"low":16.72,"close":16.8,"volume":110998160,"rsi_14":0.0,"sma_20":29.11,"sma_60":19.76,"sma_120":11.45},{"date":"2026-04-23","open":16.34,"high":16.52,"low":15.06,"close":15.7,"volume":191546857,"rsi_14":0.0,"sma_20":28.09,"sma_60":19.99,"sma_120":11.55},{"date":"2026-04-24","open":13.99,"high":14.66,"low":13.3,"close":13.52,"volume":232732719,"rsi_14":0.0,"sma_20":26.71,"sma_60":20.19,"sma_120":11.64},{"date":"2026-04-27","open":13.51,"high":14.62,"low":13.41,"close":14.03,"volume":205322053,"rsi_14":2.5,"sma_20":25.25,"sma_60":20.39,"sma_120":11.73},{"date":"2026-04-28","open":15.71,"high":16.27,"low":14.93,"close":15.59,"volume":237866787,"rsi_14":13.35,"sma_20":23.6,"sma_60":20.62,"sma_120":11.83},{"date":"2026-04-29","open":14.91,"high":15.24,"low":14.38,"close":14.4,"volume":151345540,"rsi_14":13.86,"sma_20":22.32,"sma_60":20.83,"sma_120":11.92},{"date":"2026-04-30","open":13.84,"high":14.49,"low":13.25,"close":13.3,"volume":192454768,"rsi_14":14.25,"sma_20":21.17,"sma_60":21.02,"sma_120":12.0},{"date":"2026-05-01","open":13.61,"high":13.89,"low":12.87,"close":12.98,"volume":124570560,"rsi_14":15.24,"sma_20":20.03,"sma_60":21.2,"sma_120":12.08},{"date":"2026-05-04","open":12.8,"high":13.64,"low":12.65,"close":13.26,"volume":135370172,"rsi_14":18.82,"sma_20":18.96,"sma_60":21.38,"sma_120":12.16},{"date":"2026-05-05","open":12.5,"high":12.59,"low":11.21,"close":11.51,"volume":214001924,"rsi_14":16.63,"sma_20":17.87,"sma_60":21.54,"sma_120":12.23},{"date":"2026-05-06","open":10.43,"high":11.14,"low":9.8,"close":9.81,"volume":334545797,"rsi_14":15.49,"sma_20":17.01,"sma_60":21.67,"sma_120":12.28},{"date":"2026-05-07","open":10.02,"high":10.88,"low":9.97,"close":10.6,"volume":288873249,"rsi_14":21.58,"sma_20":16.28,"sma_60":21.82,"sma_120":12.34},{"date":"2026-05-08","open":9.86,"high":9.97,"low":8.84,"close":8.85,"volume":313191577,"rsi_14":19.55,"sma_20":15.54,"sma_60":21.94,"sma_120":12.38},{"date":"2026-05-11","open":8.65,"high":8.77,"low":8.15,"close":8.2,"volume":300724041,"rsi_14":19.29,"sma_20":14.83,"sma_60":22.05,"sma_120":12.42},{"date":"2026-05-12","open":8.74,"high":9.91,"low":8.55,"close":8.95,"volume":519903908,"rsi_14":24.89,"sma_20":14.22,"sma_60":22.17,"sma_120":12.46},{"date":"2026-05-13","open":8.38,"high":8.98,"low":8.14,"close":8.35,"volume":356084027,"rsi_14":25.71,"sma_20":13.59,"sma_60":22.28,"sma_120":12.49},{"date":"2026-05-14","open":8.43,"high":8.63,"low":8.12,"close":8.27,"volume":254923228,"rsi_14":29.85,"sma_20":12.99,"sma_60":22.38,"sma_120":12.52},{"date":"2026-05-15","open":9.13,"high":9.39,"low":8.8,"close":9.23,"volume":402809631,"rsi_14":32.2,"sma_20":12.51,"sma_60":22.51,"sma_120":12.56},{"date":"2026-05-18","open":8.77,"high":10.47,"low":8.68,"close":9.95,"volume":411464789,"rsi_14":27.69,"sma_20":12.07,"sma_60":22.65,"sma_120":12.61},{"date":"2026-05-19","open":10.64,"high":11.07,"low":9.37,"close":9.93,"volume":539187825,"rsi_14":30.51,"sma_20":11.66,"sma_60":22.78,"sma_120":12.66},{"date":"2026-05-20","open":9.3,"high":9.35,"low":8.51,"close":8.54,"volume":258834902,"rsi_14":29.76,"sma_20":11.25,"sma_60":22.9,"sma_120":12.69},{"date":"2026-05-21","open":8.64,"high":8.78,"low":8.21,"close":8.29,"volume":257177072,"rsi_14":29.94,"sma_20":10.88,"sma_60":23.01,"sma_120":12.73},{"date":"2026-05-22","open":8.0,"high":8.06,"low":7.5,"close":7.73,"volume":282538290,"rsi_14":26.9,"sma_20":10.59,"sma_60":23.11,"sma_120":12.77},{"date":"2026-05-26","open":6.9,"high":6.95,"low":6.19,"close":6.29,"volume":403682973,"rsi_14":27.62,"sma_20":10.2,"sma_60":23.18,"sma_120":12.79},{"date":"2026-05-27","open":5.83,"high":6.91,"low":5.83,"close":6.53,"volume":537307287,"rsi_14":33.92,"sma_20":9.75,"sma_60":23.26,"sma_120":12.82},{"date":"2026-05-28","open":6.49,"high":6.83,"low":6.1,"close":6.31,"volume":353107771,"rsi_14":27.73,"sma_20":9.34,"sma_60":23.33,"sma_120":12.85},{"date":"2026-05-29","open":6.11,"high":6.49,"low":5.91,"close":6.33,"volume":307719259,"rsi_14":34.05,"sma_20":9.0,"sma_60":23.41,"sma_120":12.87},{"date":"2026-06-01","open":6.55,"high":6.74,"low":6.05,"close":6.26,"volume":330691120,"rsi_14":36.75,"sma_20":8.66,"sma_60":22.84,"sma_120":12.9},{"date":"2026-06-02","open":5.8,"high":5.93,"low":5.15,"close":5.17,"volume":480499977,"rsi_14":25.33,"sma_20":8.25,"sma_60":22.18,"sma_120":12.92},{"date":"2026-06-03","open":4.88,"high":5.35,"low":4.82,"close":4.91,"volume":634419379,"rsi_14":26.5,"sma_20":7.92,"sma_60":21.6,"sma_120":12.94},{"date":"2026-06-04","open":5.57,"high":5.81,"low":5.0,"close":5.2,"volume":665759481,"rsi_14":29.61,"sma_20":7.69,"sma_60":21.03,"sma_120":12.96},{"date":"2026-06-05","open":5.86,"high":6.85,"low":5.79,"close":6.84,"volume":972691540,"rsi_14":35.44,"sma_20":7.51,"sma_60":20.52,"sma_120":12.99},{"date":"2026-06-08","open":5.71,"high":6.05,"low":5.27,"close":5.69,"volume":805658011,"rsi_14":25.35,"sma_20":7.35,"sma_60":19.92,"sma_120":13.01},{"date":"2026-06-09","open":5.25,"high":7.11,"low":5.14,"close":5.93,"volume":1388857313,"rsi_14":27.43,"sma_20":7.23,"sma_60":19.33,"sma_120":13.03},{"date":"2026-06-10","open":6.24,"high":6.65,"low":5.6,"close":6.57,"volume":1208896315,"rsi_14":37.85,"sma_20":7.12,"sma_60":18.79,"sma_120":13.06},{"date":"2026-06-11","open":6.1,"high":6.1,"low":4.9,"close":4.97,"volume":910107999,"rsi_14":32.45,"sma_20":6.95,"sma_60":18.24,"sma_120":13.07},{"date":"2026-06-12","open":5.01,"high":5.15,"low":4.54,"close":4.72,"volume":634811414,"rsi_14":33.55,"sma_20":6.77,"sma_60":17.67,"sma_120":13.08},{"date":"2026-06-15","open":4.07,"high":4.17,"low":3.91,"close":3.95,"volume":465685236,"rsi_14":36.2,"sma_20":6.51,"sma_60":17.1,"sma_120":13.08},{"date":"2026-06-16","open":4.03,"high":4.65,"low":3.91,"close":4.63,"volume":616261049,"rsi_14":39.35,"sma_20":6.24,"sma_60":16.5,"sma_120":13.1},{"date":"2026-06-17","open":4.17,"high":4.46,"low":3.92,"close":4.46,"volume":659399867,"rsi_14":39.57,"sma_20":5.97,"sma_60":15.92,"sma_120":13.11},{"date":"2026-06-18","open":3.85,"high":3.87,"low":3.45,"close":3.59,"volume":711156752,"rsi_14":35.91,"sma_20":5.72,"sma_60":15.36,"sma_120":13.11},{"date":"2026-06-22","open":3.33,"high":3.49,"low":3.29,"close":3.3,"volume":475787323,"rsi_14":35.11,"sma_20":5.47,"sma_60":14.81,"sma_120":13.12},{"date":"2026-06-23","open":3.99,"high":4.13,"low":3.8,"close":4.04,"volume":886247232,"rsi_14":44.11,"sma_20":5.28,"sma_60":14.19,"sma_120":13.12},{"date":"2026-06-24","open":4.0,"high":4.39,"low":3.92,"close":4.08,"volume":826300285,"rsi_14":45.57,"sma_20":5.17,"sma_60":13.54,"sma_120":13.13},{"date":"2026-06-25","open":3.38,"high":4.15,"low":3.37,"close":3.63,"volume":786942808,"rsi_14":41.76,"sma_20":5.03,"sma_60":12.79,"sma_120":13.14},{"date":"2026-06-26","open":4.04,"high":4.25,"low":3.95,"close":4.24,"volume":688017746,"rsi_14":34.71,"sma_20":4.93,"sma_60":12.2,"sma_120":13.15},{"date":"2026-06-29","open":4.16,"high":4.63,"low":3.7,"close":3.72,"volume":778766089,"rsi_14":37.48,"sma_20":4.79,"sma_60":11.65,"sma_120":13.16},{"date":"2026-06-30","open":3.66,"high":3.68,"low":3.17,"close":3.24,"volume":585213055,"rsi_14":33.42,"sma_20":4.64,"sma_60":11.11,"sma_120":13.17},{"date":"2026-07-01","open":3.59,"high":3.89,"low":3.51,"close":3.86,"volume":689503755,"rsi_14":33.25,"sma_20":4.58,"sma_60":10.6,"sma_120":13.18},{"date":"2026-07-02","open":3.84,"high":4.74,"low":3.71,"close":4.51,"volume":930919218,"rsi_14":46.78,"sma_20":4.56,"sma_60":10.12,"sma_120":13.19},{"date":"2026-07-06","open":4.11,"high":4.18,"low":3.77,"close":4.17,"volume":544874883,"rsi_14":46.2,"sma_20":4.51,"sma_60":9.74,"sma_120":13.21},{"date":"2026-07-07","open":4.8,"high":5.14,"low":4.66,"close":4.8,"volume":690783449,"rsi_14":55.99,"sma_20":4.41,"sma_60":9.4,"sma_120":13.23},{"date":"2026-07-08","open":4.98,"high":4.99,"low":4.46,"close":4.5,"volume":843205493,"rsi_14":49.03,"sma_20":4.35,"sma_60":9.08,"sma_120":13.25},{"date":"2026-07-09","open":3.87,"high":4.12,"low":3.75,"close":4.07,"volume":684173314,"rsi_14":47.2,"sma_20":4.25,"sma_60":8.77,"sma_120":13.26},{"date":"2026-07-10","open":4.27,"high":4.39,"low":3.99,"close":4.08,"volume":526047141,"rsi_14":54.01,"sma_20":4.13,"sma_60":8.49,"sma_120":13.28},{"date":"2026-07-13","open":4.43,"high":4.73,"low":4.38,"close":4.65,"volume":613371861,"rsi_14":60.56,"sma_20":4.11,"sma_60":8.22,"sma_120":13.3},{"date":"2026-07-14","open":3.97,"high":4.5,"low":3.97,"close":4.28,"volume":493151916,"rsi_14":51.99,"sma_20":4.09,"sma_60":7.95,"sma_120":13.32},{"date":"2026-07-15","open":41.23,"high":49.69,"low":41.16,"close":45.98,"volume":51217782,"rsi_14":93.94,"sma_20":6.19,"sma_60":8.4,"sma_120":13.69},{"date":"2026-07-16","open":49.77,"high":53.34,"low":48.31,"close":52.02,"volume":60800609,"rsi_14":95.42,"sma_20":8.56,"sma_60":8.96,"sma_120":14.1},{"date":"2026-07-17","open":58.59,"high":61.6,"low":51.34,"close":54.85,"volume":106673399,"rsi_14":95.6,"sma_20":11.08,"sma_60":9.57,"sma_120":14.54},{"date":"2026-07-20","open":51.19,"high":54.41,"low":49.11,"close":53.99,"volume":52342407,"rsi_14":95.02,"sma_20":13.6,"sma_60":10.19,"sma_120":14.98},{"date":"2026-07-21","open":46.34,"high":49.09,"low":44.44,"close":45.13,"volume":63701597,"rsi_14":82.62,"sma_20":15.69,"sma_60":10.68,"sma_120":15.34},{"date":"2026-07-22","open":48.56,"high":48.56,"low":43.12,"close":44.52,"volume":56135299,"rsi_14":81.67,"sma_20":17.72,"sma_60":11.2,"sma_120":15.69},{"date":"2026-07-23","open":46.99,"high":47.34,"low":43.92,"close":45.61,"volume":65307800,"rsi_14":81.79,"sma_20":19.79,"sma_60":11.72,"sma_120":16.06},{"date":"2026-07-24","open":47.28,"high":52.82,"low":46.4,"close":51.53,"volume":62202304,"rsi_14":83.72,"sma_20":22.19,"sma_60":12.32,"sma_120":16.47},{"date":"2026-07-27","open":50.09,"high":59.67,"low":49.5,"close":54.93,"volume":65973738,"rsi_14":84.34,"sma_20":24.72,"sma_60":13.0,"sma_120":16.91},{"date":"2026-07-28","open":61.28,"high":66.29,"low":60.56,"close":62.87,"volume":66428190,"rsi_14":86.2,"sma_20":27.68,"sma_60":13.82,"sma_120":17.42},{"date":"2026-07-29","open":63.97,"high":73.3,"low":61.04,"close":73.15,"volume":72851951,"rsi_14":88.17,"sma_20":31.17,"sma_60":14.83,"sma_120":18.01},{"date":"2026-07-30","open":60.23,"high":62.01,"low":51.64,"close":53.92,"volume":83779803,"rsi_14":72.72,"sma_20":33.68,"sma_60":15.5,"sma_120":18.44},{"date":"2026-07-31","open":47.07,"high":55.2,"low":45.18,"close":54.27,"volume":97611354,"rsi_14":72.66,"sma_20":36.17,"sma_60":16.22,"sma_120":18.88},{"date":"2026-08-03","open":58.24,"high":60.27,"low":52.13,"close":53.08,"volume":67768619,"rsi_14":72.12,"sma_20":38.61,"sma_60":16.94,"sma_120":19.31},{"date":"2026-08-04","open":46.54,"high":47.33,"low":41.41,"close":42.33,"volume":83746193,"rsi_14":47.7,"sma_20":40.49,"sma_60":17.47,"sma_120":19.64},{"date":"2026-08-05","open":43.78,"high":45.59,"low":41.2,"close":45.08,"volume":65233438,"rsi_14":45.47,"sma_20":42.52,"sma_60":18.07,"sma_120":20.01},{"date":"2026-08-06","open":47.16,"high":48.83,"low":42.16,"close":44.76,"volume":70920482,"rsi_14":43.14,"sma_20":44.55,"sma_60":18.68,"sma_120":20.36},{"date":"2026-08-07","open":41.54,"high":45.08,"low":40.9,"close":42.08,"volume":57604600,"rsi_14":42.09,"sma_20":46.45,"sma_60":19.23,"sma_120":20.7},{"date":"2026-08-10","open":41.35,"high":45.28,"low":41.14,"close":45.21,"volume":41822222,"rsi_14":50.06,"sma_20":48.48,"sma_60":19.85,"sma_120":21.06},{"date":"2026-08-11","open":43.01,"high":45.16,"low":42.85,"close":44.03,"volume":37131950,"rsi_14":49.67,"sma_20":50.47,"sma_60":20.44,"sma_120":21.41},{"date":"2026-08-12","open":39.3,"high":41.08,"low":39.28,"close":40.97,"volume":51002296,"rsi_14":46.79,"sma_20":50.22,"sma_60":20.97,"sma_120":21.74},{"date":"2026-08-13","open":41.01,"high":41.14,"low":37.56,"close":40.12,"volume":66460508},{"date":"2026-08-14","open":40.61,"high":41.92,"low":39.73,"close":40.28,"volume":44550650,"rsi_14":38.53,"sma_20":48.89,"sma_60":21.98,"sma_120":22.38},{"date":"2026-08-17","open":38.65,"high":39.09,"low":36.89,"close":38.36,"volume":59100270},{"date":"2026-08-18","open":42.89,"high":45.83,"low":41.94,"close":44.19,"volume":75770454,"rsi_14":22.83,"sma_20":48.06,"sma_60":23.07,"sma_120":23.04},{"date":"2026-08-19","open":42.83,"high":48.34,"low":42.48,"close":47.05,"volume":69280654,"rsi_14":40.68,"sma_20":48.19,"sma_60":23.73,"sma_120":23.42},{"date":"2026-08-20","open":47.33,"high":48.29,"low":45.47,"close":46.25,"volume":45915888,"rsi_14":39.3,"sma_20":48.22,"sma_60":24.4,"sma_120":23.79},{"date":"2026-08-21","open":44.67,"high":48.46,"low":44.65,"close":47.03,"volume":38721671,"rsi_14":41.84,"sma_20":48.0,"sma_60":25.07,"sma_120":24.17},{"date":"2026-08-24","open":49.14,"high":52.81,"low":49.13,"close":50.75,"volume":46458767,"rsi_14":63.97,"sma_20":47.79,"sma_60":25.81,"sma_120":24.57},{"date":"2026-08-25","open":47.81,"high":49.83,"low":46.66,"close":48.42,"volume":34329384},{"date":"2026-08-26","open":49.01,"high":49.89,"low":47.87,"close":48.09,"volume":35211894,"rsi_14":55.62,"sma_20":45.81,"sma_60":27.21,"sma_120":25.03},{"date":"2026-08-27","open":45.42,"high":47.71,"low":44.71,"close":45.35,"volume":43149278,"rsi_14":55.51,"sma_20":45.39,"sma_60":27.88,"sma_120":25.03},{"date":"2026-08-28","open":46.6,"high":50.23,"low":46.15,"close":49.82,"volume":49305373,"rsi_14":57.43,"sma_20":45.16,"sma_60":28.63,"sma_120":25.11},{"date":"2026-08-31","open":49.27,"high":50.24,"low":48.09,"close":49.02,"volume":33045611,"rsi_14":58.14,"sma_20":44.96,"sma_60":29.36,"sma_120":25.2},{"date":"2026-09-01","open":51.88,"high":53.69,"low":50.9,"close":52.22,"volume":46690496,"rsi_14":68.27,"sma_20":45.45,"sma_60":30.12,"sma_120":25.32},{"date":"2026-09-02","open":52.8,"high":54.39,"low":51.05,"close":51.83,"volume":43524742,"rsi_14":69.3,"sma_20":45.79,"sma_60":30.88,"sma_120":25.4},{"date":"2026-09-03","open":53.49,"high":55.69,"low":51.28,"close":51.6,"volume":42508064},{"date":"2026-09-04","open":49.56,"high":50.21,"low":46.1,"close":46.34,"volume":55333570,"rsi_14":61.83,"sma_20":46.35,"sma_60":32.31,"sma_120":25.55},{"date":"2026-09-08","open":43.55,"high":44.83,"low":42.51,"close":44.08,"volume":56664132,"rsi_14":49.83,"sma_20":46.29,"sma_60":32.96,"sma_120":25.6},{"date":"2026-09-09","open":44.8,"high":44.82,"low":42.31,"close":43.24,"volume":53556176,"rsi_14":43.15,"sma_20":46.25,"sma_60":33.6,"sma_120":25.64},{"date":"2026-09-10","open":46.52,"high":47.49,"low":45.49,"close":46.74,"volume":56813550,"rsi_14":50.87,"sma_20":46.54,"sma_60":34.32,"sma_120":25.71},{"date":"2026-09-11","open":44.69,"high":45.82,"low":43.12,"close":44.14,"volume":63890813,"rsi_14":45.6,"sma_20":46.74,"sma_60":34.97,"sma_120":25.74},{"date":"2026-09-14","open":51.61,"high":52.22,"low":50.2,"close":51.73,"volume":62509626,"rsi_14":51.34,"sma_20":47.31,"sma_60":35.76,"sma_120":25.84},{"date":"2026-09-15","open":49.87,"high":51.8,"low":49.26,"close":51.1,"volume":41087851},{"date":"2026-09-16","open":48.55,"high":51.74,"low":47.57,"close":50.11,"volume":58508107,"rsi_14":52.85,"sma_20":48.25,"sma_60":37.33,"sma_120":26.07},{"date":"2026-09-17","open":45.72,"high":46.34,"low":44.67,"close":44.99,"volume":51115480,"rsi_14":49.52,"sma_20":48.14,"sma_60":38.02,"sma_120":26.1},{"date":"2026-09-18","open":44.11,"high":44.26,"low":41.47,"close":41.49,"volume":55388593,"rsi_14":38.75,"sma_20":47.91,"sma_60":38.64,"sma_120":26.09},{"date":"2026-09-21","open":38.75,"high":39.51,"low":34.68,"close":35.33,"volume":85758982,"rsi_14":33.81,"sma_20":47.32,"sma_60":39.17,"sma_120":25.98},{"date":"2026-09-22","open":35.98,"high":36.01,"low":32.25,"close":32.42,"volume":86011695,"rsi_14":26.42,"sma_20":46.4,"sma_60":39.64,"sma_120":25.92},{"date":"2026-09-23","open":32.87,"high":35.06,"low":32.63,"close":33.66,"volume":82488996},{"date":"2026-09-24","open":35.45,"high":35.85,"low":33.43,"close":33.63,"volume":84601967,"rsi_14":28.94,"sma_20":44.94,"sma_60":40.64,"sma_120":25.88},{"date":"2026-09-25","open":32.97,"high":33.39,"low":31.9,"close":32.43,"volume":68878618,"rsi_14":31.97,"sma_20":44.3,"sma_60":41.12,"sma_120":25.86},{"date":"2026-09-28","open":33.17,"high":35.95,"low":32.77,"close":34.43,"volume":76266128},{"date":"2026-09-29","open":32.82,"high":33.64,"low":31.96,"close":33.26,"volume":72609523,"rsi_14":37.09,"sma_20":42.74,"sma_60":42.1,"sma_120":25.92},{"date":"2026-09-30","open":33.07,"high":33.86,"low":32.42,"close":33.08,"volume":54113526,"rsi_14":30.66,"sma_20":41.78,"sma_60":42.57,"sma_120":25.99},{"date":"2026-10-01","open":32.95,"high":33.89,"low":31.1,"close":31.76,"volume":93994282},{"date":"2026-10-02","open":29.39,"high":29.98,"low":28.46,"close":29.71,"volume":101224854,"rsi_14":11.37,"sma_20":39.68,"sma_60":43.46,"sma_120":26.11},{"date":"2026-10-05","open":30.09,"high":30.75,"low":29.61,"close":29.62,"volume":50707807,"rsi_14":11.59,"sma_20":38.85,"sma_60":43.88,"sma_120":26.19},{"date":"2026-10-06","open":29.06,"high":29.77,"low":28.62,"close":29.63,"volume":55219850,"rsi_14":12.08,"sma_20":38.13,"sma_60":44.3,"sma_120":26.26},{"date":"2026-10-07","open":31.55,"high":31.97,"low":30.5,"close":30.65,"volume":67467747,"rsi_14":18.66,"sma_20":37.5,"sma_60":44.74,"sma_120":26.34},{"date":"2026-10-08","open":32.25,"high":34.96,"low":31.25,"close":33.79,"volume":115055106,"rsi_14":32.87,"sma_20":36.85,"sma_60":44.53,"sma_120":26.47},{"date":"2026-10-09","open":32.4,"high":34.91,"low":32.39,"close":34.39,"volume":72158723,"rsi_14":47.35,"sma_20":36.36,"sma_60":44.24,"sma_120":26.6},{"date":"2026-10-12","open":35.75,"high":37.5,"low":35.68,"close":37.19,"volume":57618794,"rsi_14":64.26,"sma_20":35.64,"sma_60":43.95,"sma_120":26.76},{"date":"2026-10-13","open":40.15,"high":40.9,"low":37.36,"close":37.42,"volume":89217992,"rsi_14":61.87,"sma_20":34.95,"sma_60":43.67,"sma_120":26.93},{"date":"2026-10-14","open":40.03,"high":42.95,"low":39.43,"close":42.52,"volume":92576020,"rsi_14":71.22,"sma_20":34.57,"sma_60":43.63,"sma_120":27.15},{"date":"2026-10-15","open":47.19,"high":48.37,"low":43.1,"close":43.64,"volume":110726933,"rsi_14":76.93,"sma_20":34.5,"sma_60":43.61,"sma_120":27.4},{"date":"2026-10-16","open":46.22,"high":49.36,"low":45.08,"close":49.23,"volume":77466039,"rsi_14":80.33,"sma_20":34.89,"sma_60":43.67,"sma_120":27.7},{"date":"2026-10-19","open":43.85,"high":47.07,"low":43.32,"close":46.63,"volume":76122965,"rsi_14":75.89,"sma_20":35.45,"sma_60":43.59,"sma_120":27.96},{"date":"2026-10-20","open":48.64,"high":50.12,"low":44.76,"close":47.13,"volume":77752559,"rsi_14":76.89,"sma_20":36.19,"sma_60":43.46,"sma_120":28.23},{"date":"2026-10-21","open":44.51,"high":47.1,"low":43.57,"close":44.29,"volume":64012748,"rsi_14":72.68,"sma_20":36.72,"sma_60":43.15,"sma_120":28.49},{"date":"2026-10-22","open":49.82,"high":54.31,"low":48.62,"close":53.45,"volume":96413414,"rsi_14":84.1,"sma_20":37.71,"sma_60":42.82,"sma_120":28.82},{"date":"2026-10-23","open":53.78,"high":54.3,"low":50.27,"close":52.46,"volume":61291200,"rsi_14":82.03,"sma_20":38.72,"sma_60":42.8,"sma_120":29.15}],"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 Semiconductor Bear 3X Shares","phase":"above-fold","symbol_resolved":true}