{"status":"ok","report":{"price_analysis":{"current":25.2,"change_1d":1.7,"change_7d":2.9,"change_30d":-0.7,"high_30d":26.555,"low_30d":23.04,"position_in_range":61.0,"support":23.39,"resistance":26.2},"summary":"Direxion Daily S&P 500 Bear 3X Shares(SPXS)은(는) Trading--Inverse Equity를 추종하는 ETF입니다, 순자산 $380.4M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 64.7로 강세 구간입니다. MACD(0.02)가 시그널선(-0.14)을 상회합니다(골든크로스). SMA20 24, SMA60 24 — 혼조세입니다. 볼린저밴드 23~25 (현재 위치 97%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 65","rsi_14":64.66165413533835,"macd":0.020709835120907627,"macd_signal":-0.14311176987976018,"sma_20":24.1275,"sma_60":24.477666666666668,"bb_upper":25.261358456774918,"bb_lower":22.993641543225085,"atr_14":0.6696428571428571},"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":61,"summary":"RSI 65","metrics":[{"name":"RSI (14)","value":64.7,"unit":"","percentile":65,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.7,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":4.6571,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.66,"summary":"배당수익률 4.66%","metrics":[{"name":"배당수익률","value":4.66,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:35:01.014960+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Trading--Inverse Equity","issuer":"Direxion Funds","category":"Trading--Inverse Equity","expense_ratio":1.04,"aum":380423008.0,"aum_display":"$380.4M","dividend_yield":4.97,"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":25.2,"change_pct":1.69,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12.51},{"date":"2016-10-25","close":12.61},{"date":"2016-10-26","close":12.67},{"date":"2016-10-27","close":12.8},{"date":"2016-10-28","close":12.9},{"date":"2016-10-31","close":12.93},{"date":"2016-11-01","close":13.18},{"date":"2016-11-02","close":13.43},{"date":"2016-11-03","close":13.59},{"date":"2016-11-04","close":13.67},{"date":"2016-11-07","close":12.77},{"date":"2016-11-08","close":12.6},{"date":"2016-11-09","close":12.18},{"date":"2016-11-10","close":12.1},{"date":"2016-11-11","close":12.17},{"date":"2016-11-14","close":12.16},{"date":"2016-11-15","close":11.88},{"date":"2016-11-16","close":11.93},{"date":"2016-11-17","close":11.75},{"date":"2016-11-18","close":11.81},{"date":"2016-11-21","close":11.56},{"date":"2016-11-22","close":11.5},{"date":"2016-11-23","close":11.45},{"date":"2016-11-25","close":11.34},{"date":"2016-11-28","close":11.48},{"date":"2016-11-29","close":11.44},{"date":"2016-11-30","close":11.53},{"date":"2016-12-01","close":11.64},{"date":"2016-12-02","close":11.64},{"date":"2016-12-05","close":11.43},{"date":"2016-12-06","close":11.32},{"date":"2016-12-07","close":10.88},{"date":"2016-12-08","close":10.79},{"date":"2016-12-09","close":10.58},{"date":"2016-12-12","close":10.62},{"date":"2016-12-13","close":10.41},{"date":"2016-12-14","close":10.65},{"date":"2016-12-15","close":10.53},{"date":"2016-12-16","close":10.59},{"date":"2016-12-19","close":10.52},{"date":"2016-12-20","close":10.4},{"date":"2016-12-21","close":10.49},{"date":"2016-12-22","close":10.53},{"date":"2016-12-23","close":10.51},{"date":"2016-12-27","close":10.43},{"date":"2016-12-28","close":10.67},{"date":"2016-12-29","close":10.69},{"date":"2016-12-30","close":10.8},{"date":"2017-01-03","close":10.55},{"date":"2017-01-04","close":10.38},{"date":"2017-01-05","close":10.39},{"date":"2017-01-06","close":10.28},{"date":"2017-01-09","close":10.37},{"date":"2017-01-10","close":10.4},{"date":"2017-01-11","close":10.3},{"date":"2017-01-12","close":10.38},{"date":"2017-01-13","close":10.32},{"date":"2017-01-17","close":10.42},{"date":"2017-01-18","close":10.35},{"date":"2017-01-19","close":10.45},{"date":"2017-01-20","close":10.36},{"date":"2017-01-23","close":10.43},{"date":"2017-01-24","close":10.22},{"date":"2017-01-25","close":9.99},{"date":"2017-01-26","close":9.99},{"date":"2017-01-27","close":10.04},{"date":"2017-01-30","close":10.21},{"date":"2017-01-31","close":10.24},{"date":"2017-02-01","close":10.23},{"date":"2017-02-02","close":10.19},{"date":"2017-02-03","close":10.0},{"date":"2017-02-06","close":10.05},{"date":"2017-02-07","close":10.05},{"date":"2017-02-08","close":10.0},{"date":"2017-02-09","close":9.84},{"date":"2017-02-10","close":9.72},{"date":"2017-02-13","close":9.56},{"date":"2017-02-14","close":9.44},{"date":"2017-02-15","close":9.3},{"date":"2017-02-16","close":9.31},{"date":"2017-02-17","close":9.29},{"date":"2017-02-21","close":9.11},{"date":"2017-02-22","close":9.14},{"date":"2017-02-23","close":9.12},{"date":"2017-02-24","close":9.08},{"date":"2017-02-27","close":9.04},{"date":"2017-02-28","close":9.1},{"date":"2017-03-01","close":8.73},{"date":"2017-03-02","close":8.89},{"date":"2017-03-03","close":8.88},{"date":"2017-03-06","close":8.96},{"date":"2017-03-07","close":9.03},{"date":"2017-03-08","close":9.09},{"date":"2017-03-09","close":9.05},{"date":"2017-03-10","close":8.97},{"date":"2017-03-13","close":8.94},{"date":"2017-03-14","close":9.04},{"date":"2017-03-15","close":8.83},{"date":"2017-03-16","close":8.86},{"date":"2017-03-17","close":8.92},{"date":"2017-03-20","close":8.9485},{"date":"2017-03-21","close":9.29},{"date":"2017-03-22","close":9.22},{"date":"2017-03-23","close":9.25},{"date":"2017-03-24","close":9.27},{"date":"2017-03-27","close":9.31},{"date":"2017-03-28","close":9.1},{"date":"2017-03-29","close":9.06},{"date":"2017-03-30","close":9.0},{"date":"2017-03-31","close":9.06},{"date":"2017-04-03","close":9.09},{"date":"2017-04-04","close":9.07},{"date":"2017-04-05","close":9.16},{"date":"2017-04-06","close":9.1},{"date":"2017-04-07","close":9.13},{"date":"2017-04-10","close":9.11},{"date":"2017-04-11","close":9.14},{"date":"2017-04-12","close":9.24},{"date":"2017-04-13","close":9.43},{"date":"2017-04-17","close":9.2},{"date":"2017-04-18","close":9.28},{"date":"2017-04-19","close":9.33},{"date":"2017-04-20","close":9.1},{"date":"2017-04-21","close":9.2},{"date":"2017-04-24","close":8.89},{"date":"2017-04-25","close":8.73},{"date":"2017-04-26","close":8.74},{"date":"2017-04-27","close":8.73},{"date":"2017-04-28","close":8.77},{"date":"2017-05-01","close":43.63},{"date":"2017-05-02","close":43.56},{"date":"2017-05-03","close":43.71},{"date":"2017-05-04","close":43.59},{"date":"2017-05-05","close":43.06},{"date":"2017-05-08","close":43.08},{"date":"2017-05-09","close":43.21},{"date":"2017-05-10","close":42.97},{"date":"2017-05-11","close":43.21},{"date":"2017-05-12","close":43.43},{"date":"2017-05-15","close":42.8},{"date":"2017-05-16","close":42.88},{"date":"2017-05-17","close":45.15},{"date":"2017-05-18","close":44.64},{"date":"2017-05-19","close":43.79},{"date":"2017-05-22","close":43.07},{"date":"2017-05-23","close":42.83},{"date":"2017-05-24","close":42.54},{"date":"2017-05-25","close":41.94},{"date":"2017-05-26","close":41.91},{"date":"2017-05-30","close":42.04},{"date":"2017-05-31","close":42.1},{"date":"2017-06-01","close":41.12},{"date":"2017-06-02","close":40.69},{"date":"2017-06-05","close":40.8},{"date":"2017-06-06","close":41.16},{"date":"2017-06-07","close":40.96},{"date":"2017-06-08","close":40.91},{"date":"2017-06-09","close":41.05},{"date":"2017-06-12","close":41.15},{"date":"2017-06-13","close":40.54},{"date":"2017-06-14","close":40.67},{"date":"2017-06-15","close":40.92},{"date":"2017-06-16","close":40.91},{"date":"2017-06-19","close":39.9},{"date":"2017-06-20","close":40.65},{"date":"2017-06-21","close":40.7},{"date":"2017-06-22","close":40.79},{"date":"2017-06-23","close":40.6},{"date":"2017-06-26","close":40.56},{"date":"2017-06-27","close":41.54},{"date":"2017-06-28","close":40.46},{"date":"2017-06-29","close":41.45},{"date":"2017-06-30","close":41.27},{"date":"2017-07-03","close":41.05},{"date":"2017-07-05","close":40.8},{"date":"2017-07-06","close":41.91},{"date":"2017-07-07","close":41.13},{"date":"2017-07-10","close":40.97},{"date":"2017-07-11","close":41.07},{"date":"2017-07-12","close":40.16},{"date":"2017-07-13","close":39.96},{"date":"2017-07-14","close":39.41},{"date":"2017-07-17","close":39.45},{"date":"2017-07-18","close":39.35},{"date":"2017-07-19","close":38.73},{"date":"2017-07-20","close":38.69},{"date":"2017-07-21","close":38.79},{"date":"2017-07-24","close":38.83},{"date":"2017-07-25","close":38.57},{"date":"2017-07-26","close":38.56},{"date":"2017-07-27","close":38.65},{"date":"2017-07-28","close":38.81},{"date":"2017-07-31","close":38.89},{"date":"2017-08-01","close":38.63},{"date":"2017-08-02","close":38.58},{"date":"2017-08-03","close":38.79},{"date":"2017-08-04","close":38.63},{"date":"2017-08-07","close":38.4},{"date":"2017-08-08","close":38.67},{"date":"2017-08-09","close":38.7},{"date":"2017-08-10","close":40.31},{"date":"2017-08-11","close":40.16},{"date":"2017-08-14","close":38.97},{"date":"2017-08-15","close":38.97},{"date":"2017-08-16","close":38.79},{"date":"2017-08-17","close":40.59},{"date":"2017-08-18","close":40.82},{"date":"2017-08-21","close":40.7},{"date":"2017-08-22","close":39.46},{"date":"2017-08-23","close":39.87},{"date":"2017-08-24","close":40.13},{"date":"2017-08-25","close":39.9},{"date":"2017-08-28","close":39.88},{"date":"2017-08-29","close":39.77},{"date":"2017-08-30","close":39.18},{"date":"2017-08-31","close":38.54},{"date":"2017-09-01","close":38.32},{"date":"2017-09-05","close":39.16},{"date":"2017-09-06","close":38.77},{"date":"2017-09-07","close":38.79},{"date":"2017-09-08","close":38.95},{"date":"2017-09-11","close":37.7},{"date":"2017-09-12","close":37.33},{"date":"2017-09-13","close":37.26},{"date":"2017-09-14","close":37.3},{"date":"2017-09-15","close":37.15},{"date":"2017-09-18","close":36.94},{"date":"2017-09-19","close":36.83},{"date":"2017-09-20","close":36.78},{"date":"2017-09-21","close":37.09},{"date":"2017-09-22","close":37.09},{"date":"2017-09-25","close":37.28},{"date":"2017-09-26","close":37.25},{"date":"2017-09-27","close":36.82},{"date":"2017-09-28","close":36.7},{"date":"2017-09-29","close":36.32},{"date":"2017-10-02","close":35.88},{"date":"2017-10-03","close":35.64},{"date":"2017-10-04","close":35.49},{"date":"2017-10-05","close":34.89},{"date":"2017-10-06","close":34.98},{"date":"2017-10-09","close":35.17},{"date":"2017-10-10","close":34.91},{"date":"2017-10-11","close":34.76},{"date":"2017-10-12","close":34.91},{"date":"2017-10-13","close":34.81},{"date":"2017-10-16","close":34.66},{"date":"2017-10-17","close":34.61},{"date":"2017-10-18","close":34.49},{"date":"2017-10-19","close":34.43},{"date":"2017-10-20","close":33.94},{"date":"2017-10-23","close":34.3},{"date":"2017-10-24","close":34.17},{"date":"2017-10-25","close":34.64},{"date":"2017-10-26","close":34.56},{"date":"2017-10-27","close":33.7},{"date":"2017-10-30","close":34.05},{"date":"2017-10-31","close":33.94},{"date":"2017-11-01","close":33.79},{"date":"2017-11-02","close":33.73},{"date":"2017-11-03","close":33.43},{"date":"2017-11-06","close":33.3},{"date":"2017-11-07","close":33.35},{"date":"2017-11-08","close":33.16},{"date":"2017-11-09","close":33.53},{"date":"2017-11-10","close":33.59},{"date":"2017-11-13","close":33.51},{"date":"2017-11-14","close":33.74},{"date":"2017-11-15","close":34.26},{"date":"2017-11-16","close":33.37},{"date":"2017-11-17","close":33.66},{"date":"2017-11-20","close":33.53},{"date":"2017-11-21","close":32.87},{"date":"2017-11-22","close":32.96},{"date":"2017-11-24","close":32.75},{"date":"2017-11-27","close":32.79},{"date":"2017-11-28","close":31.81},{"date":"2017-11-29","close":31.85},{"date":"2017-11-30","close":31.07},{"date":"2017-12-01","close":31.22},{"date":"2017-12-04","close":31.34},{"date":"2017-12-05","close":31.67},{"date":"2017-12-06","close":31.66},{"date":"2017-12-07","close":31.38},{"date":"2017-12-08","close":30.88},{"date":"2017-12-11","close":30.57},{"date":"2017-12-12","close":30.42},{"date":"2017-12-13","close":30.45},{"date":"2017-12-14","close":30.83},{"date":"2017-12-15","close":30.06},{"date":"2017-12-18","close":29.5},{"date":"2017-12-19","close":29.84},{"date":"2017-12-20","close":29.88},{"date":"2017-12-21","close":29.71},{"date":"2017-12-22","close":29.75},{"date":"2017-12-26","close":29.87},{"date":"2017-12-27","close":29.82},{"date":"2017-12-28","close":29.66},{"date":"2017-12-29","close":29.96},{"date":"2018-01-02","close":29.33},{"date":"2018-01-03","close":28.79},{"date":"2018-01-04","close":28.44},{"date":"2018-01-05","close":27.9},{"date":"2018-01-08","close":27.74},{"date":"2018-01-09","close":27.56},{"date":"2018-01-10","close":27.69},{"date":"2018-01-11","close":27.09},{"date":"2018-01-12","close":26.57},{"date":"2018-01-16","close":26.85},{"date":"2018-01-17","close":26.09},{"date":"2018-01-18","close":26.2},{"date":"2018-01-19","close":25.87},{"date":"2018-01-22","close":25.25},{"date":"2018-01-23","close":25.09},{"date":"2018-01-24","close":25.1},{"date":"2018-01-25","close":25.09},{"date":"2018-01-26","close":24.22},{"date":"2018-01-29","close":24.71},{"date":"2018-01-30","close":25.48},{"date":"2018-01-31","close":25.44},{"date":"2018-02-01","close":25.52},{"date":"2018-02-02","close":27.17},{"date":"2018-02-05","close":30.54},{"date":"2018-02-06","close":28.8},{"date":"2018-02-07","close":29.33},{"date":"2018-02-08","close":32.6},{"date":"2018-02-09","close":31.08},{"date":"2018-02-12","close":29.82},{"date":"2018-02-13","close":29.54},{"date":"2018-02-14","close":28.33},{"date":"2018-02-15","close":27.33},{"date":"2018-02-16","close":27.28},{"date":"2018-02-20","close":27.8},{"date":"2018-02-21","close":28.28},{"date":"2018-02-22","close":28.17},{"date":"2018-02-23","close":26.81},{"date":"2018-02-26","close":25.84},{"date":"2018-02-27","close":26.85},{"date":"2018-02-28","close":27.75},{"date":"2018-03-01","close":28.84},{"date":"2018-03-02","close":28.4},{"date":"2018-03-05","close":27.45},{"date":"2018-03-06","close":27.25},{"date":"2018-03-07","close":27.28},{"date":"2018-03-08","close":26.89},{"date":"2018-03-09","close":25.51},{"date":"2018-03-12","close":25.59},{"date":"2018-03-13","close":26.1},{"date":"2018-03-14","close":26.53},{"date":"2018-03-15","close":26.6},{"date":"2018-03-16","close":26.51},{"date":"2018-03-19","close":27.61},{"date":"2018-03-20","close":27.42},{"date":"2018-03-21","close":27.61},{"date":"2018-03-22","close":29.68},{"date":"2018-03-23","close":31.59},{"date":"2018-03-26","close":28.96},{"date":"2018-03-27","close":30.5},{"date":"2018-03-28","close":30.77},{"date":"2018-03-29","close":29.46},{"date":"2018-04-02","close":31.5},{"date":"2018-04-03","close":30.31},{"date":"2018-04-04","close":29.29},{"date":"2018-04-05","close":28.66},{"date":"2018-04-06","close":30.57},{"date":"2018-04-09","close":30.2},{"date":"2018-04-10","close":28.74},{"date":"2018-04-11","close":29.14},{"date":"2018-04-12","close":28.44},{"date":"2018-04-13","close":28.72},{"date":"2018-04-16","close":28.02},{"date":"2018-04-17","close":27.13},{"date":"2018-04-18","close":27.06},{"date":"2018-04-19","close":27.5},{"date":"2018-04-20","close":28.24},{"date":"2018-04-23","close":28.25},{"date":"2018-04-24","close":29.38},{"date":"2018-04-25","close":29.2},{"date":"2018-04-26","close":28.28},{"date":"2018-04-27","close":28.21},{"date":"2018-04-30","close":28.91},{"date":"2018-05-01","close":28.7},{"date":"2018-05-02","close":29.31},{"date":"2018-05-03","close":29.51},{"date":"2018-05-04","close":28.38},{"date":"2018-05-07","close":28.11},{"date":"2018-05-08","close":28.11},{"date":"2018-05-09","close":27.31},{"date":"2018-05-10","close":26.53},{"date":"2018-05-11","close":26.37},{"date":"2018-05-14","close":26.29},{"date":"2018-05-15","close":26.84},{"date":"2018-05-16","close":26.49},{"date":"2018-05-17","close":26.55},{"date":"2018-05-18","close":26.77},{"date":"2018-05-21","close":26.2},{"date":"2018-05-22","close":26.4},{"date":"2018-05-23","close":26.17},{"date":"2018-05-24","close":26.34},{"date":"2018-05-25","close":26.56},{"date":"2018-05-29","close":27.44},{"date":"2018-05-30","close":26.39},{"date":"2018-05-31","close":26.93},{"date":"2018-06-01","close":26.08},{"date":"2018-06-04","close":25.71},{"date":"2018-06-05","close":25.65},{"date":"2018-06-06","close":25.0},{"date":"2018-06-07","close":25.07},{"date":"2018-06-08","close":24.85},{"date":"2018-06-11","close":24.73},{"date":"2018-06-12","close":24.63},{"date":"2018-06-13","close":24.93},{"date":"2018-06-14","close":24.71},{"date":"2018-06-15","close":24.81},{"date":"2018-06-18","close":24.96},{"date":"2018-06-19","close":25.26},{"date":"2018-06-20","close":25.11},{"date":"2018-06-21","close":25.62},{"date":"2018-06-22","close":25.48},{"date":"2018-06-25","close":26.52},{"date":"2018-06-26","close":26.39},{"date":"2018-06-27","close":27.04},{"date":"2018-06-28","close":26.56},{"date":"2018-06-29","close":26.47},{"date":"2018-07-02","close":26.29},{"date":"2018-07-03","close":26.6},{"date":"2018-07-05","close":25.95},{"date":"2018-07-06","close":25.33},{"date":"2018-07-09","close":24.62},{"date":"2018-07-10","close":24.39},{"date":"2018-07-11","close":24.87},{"date":"2018-07-12","close":24.25},{"date":"2018-07-13","close":24.18},{"date":"2018-07-16","close":24.24},{"date":"2018-07-17","close":23.94},{"date":"2018-07-18","close":23.82},{"date":"2018-07-19","close":24.11},{"date":"2018-07-20","close":24.19},{"date":"2018-07-23","close":24.04},{"date":"2018-07-24","close":23.73},{"date":"2018-07-25","close":23.07},{"date":"2018-07-26","close":23.28},{"date":"2018-07-27","close":23.73},{"date":"2018-07-30","close":24.14},{"date":"2018-07-31","close":23.81},{"date":"2018-08-01","close":23.9},{"date":"2018-08-02","close":23.53},{"date":"2018-08-03","close":23.21},{"date":"2018-08-06","close":22.97},{"date":"2018-08-07","close":22.77},{"date":"2018-08-08","close":22.79},{"date":"2018-08-09","close":22.9},{"date":"2018-08-10","close":23.35},{"date":"2018-08-13","close":23.64},{"date":"2018-08-14","close":23.19},{"date":"2018-08-15","close":23.7},{"date":"2018-08-16","close":23.13},{"date":"2018-08-17","close":22.9},{"date":"2018-08-20","close":22.73},{"date":"2018-08-21","close":22.61},{"date":"2018-08-22","close":22.64},{"date":"2018-08-23","close":22.76},{"date":"2018-08-24","close":22.36},{"date":"2018-08-27","close":21.82},{"date":"2018-08-28","close":21.8},{"date":"2018-08-29","close":21.44},{"date":"2018-08-30","close":21.72},{"date":"2018-08-31","close":21.72},{"date":"2018-09-04","close":21.82},{"date":"2018-09-05","close":21.99},{"date":"2018-09-06","close":22.2},{"date":"2018-09-07","close":22.35},{"date":"2018-09-10","close":22.24},{"date":"2018-09-11","close":22.0},{"date":"2018-09-12","close":22.01},{"date":"2018-09-13","close":21.64},{"date":"2018-09-14","close":21.62},{"date":"2018-09-17","close":22.0},{"date":"2018-09-18","close":21.63},{"date":"2018-09-19","close":21.55},{"date":"2018-09-20","close":21.06},{"date":"2018-09-21","close":21.12},{"date":"2018-09-24","close":21.31},{"date":"2018-09-25","close":21.34},{"date":"2018-09-26","close":21.55},{"date":"2018-09-27","close":21.38},{"date":"2018-09-28","close":21.41},{"date":"2018-10-01","close":21.15},{"date":"2018-10-02","close":21.2},{"date":"2018-10-03","close":21.15},{"date":"2018-10-04","close":21.66},{"date":"2018-10-05","close":22.01},{"date":"2018-10-08","close":22.04},{"date":"2018-10-09","close":22.13},{"date":"2018-10-10","close":24.31},{"date":"2018-10-11","close":25.82},{"date":"2018-10-12","close":24.79},{"date":"2018-10-15","close":25.19},{"date":"2018-10-16","close":23.56},{"date":"2018-10-17","close":23.58},{"date":"2018-10-18","close":24.55},{"date":"2018-10-19","close":24.65},{"date":"2018-10-22","close":24.97},{"date":"2018-10-23","close":25.39},{"date":"2018-10-24","close":27.7},{"date":"2018-10-25","close":26.16},{"date":"2018-10-26","close":27.58},{"date":"2018-10-29","close":28.06},{"date":"2018-10-30","close":26.77},{"date":"2018-10-31","close":25.93},{"date":"2018-11-01","close":25.12},{"date":"2018-11-02","close":25.58},{"date":"2018-11-05","close":25.18},{"date":"2018-11-06","close":24.7},{"date":"2018-11-07","close":23.14},{"date":"2018-11-08","close":23.26},{"date":"2018-11-09","close":23.91},{"date":"2018-11-12","close":25.31},{"date":"2018-11-13","close":25.45},{"date":"2018-11-14","close":25.95},{"date":"2018-11-15","close":25.17},{"date":"2018-11-16","close":24.97},{"date":"2018-11-19","close":26.03},{"date":"2018-11-20","close":27.68},{"date":"2018-11-21","close":27.43},{"date":"2018-11-23","close":27.99},{"date":"2018-11-26","close":26.67},{"date":"2018-11-27","close":26.42},{"date":"2018-11-28","close":24.6},{"date":"2018-11-29","close":24.75},{"date":"2018-11-30","close":24.26},{"date":"2018-12-03","close":23.36},{"date":"2018-12-04","close":25.56},{"date":"2018-12-06","close":25.72},{"date":"2018-12-07","close":27.57},{"date":"2018-12-10","close":27.44},{"date":"2018-12-11","close":27.41},{"date":"2018-12-12","close":26.99},{"date":"2018-12-13","close":27.07},{"date":"2018-12-14","close":28.55},{"date":"2018-12-17","close":30.22},{"date":"2018-12-18","close":30.35},{"date":"2018-12-19","close":31.83},{"date":"2018-12-20","close":33.36},{"date":"2018-12-21","close":35.37},{"date":"2018-12-24","close":38.16},{"date":"2018-12-26","close":32.39},{"date":"2018-12-27","close":31.52},{"date":"2018-12-28","close":31.73},{"date":"2018-12-31","close":30.79},{"date":"2019-01-02","close":30.8},{"date":"2019-01-03","close":33.12},{"date":"2019-01-04","close":29.73},{"date":"2019-01-07","close":29.05},{"date":"2019-01-08","close":28.24},{"date":"2019-01-09","close":27.85},{"date":"2019-01-10","close":27.52},{"date":"2019-01-11","close":27.54},{"date":"2019-01-14","close":28.03},{"date":"2019-01-15","close":27.1},{"date":"2019-01-16","close":26.92},{"date":"2019-01-17","close":26.3},{"date":"2019-01-18","close":25.27},{"date":"2019-01-22","close":26.27},{"date":"2019-01-23","close":26.15},{"date":"2019-01-24","close":26.07},{"date":"2019-01-25","close":25.45},{"date":"2019-01-28","close":26.05},{"date":"2019-01-29","close":26.14},{"date":"2019-01-30","close":24.88},{"date":"2019-01-31","close":24.27},{"date":"2019-02-01","close":24.24},{"date":"2019-02-04","close":23.74},{"date":"2019-02-05","close":23.44},{"date":"2019-02-06","close":23.53},{"date":"2019-02-07","close":24.22},{"date":"2019-02-08","close":24.13},{"date":"2019-02-11","close":24.1},{"date":"2019-02-12","close":23.2},{"date":"2019-02-13","close":22.97},{"date":"2019-02-14","close":23.1},{"date":"2019-02-15","close":22.39},{"date":"2019-02-19","close":22.29},{"date":"2019-02-20","close":22.13},{"date":"2019-02-21","close":22.38},{"date":"2019-02-22","close":22.0},{"date":"2019-02-25","close":21.89},{"date":"2019-02-26","close":21.96},{"date":"2019-02-27","close":22.0},{"date":"2019-02-28","close":22.16},{"date":"2019-03-01","close":21.69},{"date":"2019-03-04","close":21.97},{"date":"2019-03-05","close":22.04},{"date":"2019-03-06","close":22.47},{"date":"2019-03-07","close":23.02},{"date":"2019-03-08","close":23.16},{"date":"2019-03-11","close":22.15},{"date":"2019-03-12","close":21.93},{"date":"2019-03-13","close":21.5},{"date":"2019-03-14","close":21.53},{"date":"2019-03-15","close":21.22},{"date":"2019-03-18","close":21.0},{"date":"2019-03-19","close":20.91},{"date":"2019-03-20","close":21.15},{"date":"2019-03-21","close":20.44},{"date":"2019-03-22","close":21.61},{"date":"2019-03-25","close":21.68},{"date":"2019-03-26","close":21.22},{"date":"2019-03-27","close":21.51},{"date":"2019-03-28","close":21.28},{"date":"2019-03-29","close":20.86},{"date":"2019-04-01","close":20.15},{"date":"2019-04-02","close":20.13},{"date":"2019-04-03","close":20.02},{"date":"2019-04-04","close":19.89},{"date":"2019-04-05","close":19.63},{"date":"2019-04-08","close":19.57},{"date":"2019-04-09","close":19.88},{"date":"2019-04-10","close":19.69},{"date":"2019-04-11","close":19.7},{"date":"2019-04-12","close":19.32},{"date":"2019-04-15","close":19.36},{"date":"2019-04-16","close":19.33},{"date":"2019-04-17","close":19.48},{"date":"2019-04-18","close":19.39},{"date":"2019-04-22","close":19.34},{"date":"2019-04-23","close":18.83},{"date":"2019-04-24","close":18.94},{"date":"2019-04-25","close":19.0},{"date":"2019-04-26","close":18.72},{"date":"2019-04-29","close":18.67},{"date":"2019-04-30","close":18.63},{"date":"2019-05-01","close":19.04},{"date":"2019-05-02","close":19.18},{"date":"2019-05-03","close":18.63},{"date":"2019-05-06","close":18.86},{"date":"2019-05-07","close":19.82},{"date":"2019-05-08","close":19.89},{"date":"2019-05-09","close":20.07},{"date":"2019-05-10","close":19.81},{"date":"2019-05-13","close":21.29},{"date":"2019-05-14","close":20.76},{"date":"2019-05-15","close":20.4},{"date":"2019-05-16","close":19.83},{"date":"2019-05-17","close":20.23},{"date":"2019-05-20","close":20.64},{"date":"2019-05-21","close":20.1},{"date":"2019-05-22","close":20.27},{"date":"2019-05-23","close":20.97},{"date":"2019-05-24","close":20.89},{"date":"2019-05-28","close":21.45},{"date":"2019-05-29","close":21.89},{"date":"2019-05-30","close":21.74},{"date":"2019-05-31","close":22.59},{"date":"2019-06-03","close":22.81},{"date":"2019-06-04","close":21.34},{"date":"2019-06-05","close":20.78},{"date":"2019-06-06","close":20.38},{"date":"2019-06-07","close":19.79},{"date":"2019-06-10","close":19.53},{"date":"2019-06-11","close":19.53},{"date":"2019-06-12","close":19.64},{"date":"2019-06-13","close":19.38},{"date":"2019-06-14","close":19.48},{"date":"2019-06-17","close":19.45},{"date":"2019-06-18","close":18.87},{"date":"2019-06-19","close":18.71},{"date":"2019-06-20","close":18.22},{"date":"2019-06-21","close":18.27},{"date":"2019-06-24","close":18.35},{"date":"2019-06-25","close":18.8},{"date":"2019-06-26","close":18.88},{"date":"2019-06-27","close":18.68},{"date":"2019-06-28","close":18.38},{"date":"2019-07-01","close":17.92},{"date":"2019-07-02","close":17.78},{"date":"2019-07-03","close":17.37},{"date":"2019-07-05","close":17.45},{"date":"2019-07-08","close":17.73},{"date":"2019-07-09","close":17.66},{"date":"2019-07-10","close":17.41},{"date":"2019-07-11","close":17.3},{"date":"2019-07-12","close":17.08},{"date":"2019-07-15","close":17.06},{"date":"2019-07-16","close":17.24},{"date":"2019-07-17","close":17.57},{"date":"2019-07-18","close":17.41},{"date":"2019-07-19","close":17.72},{"date":"2019-07-22","close":17.55},{"date":"2019-07-23","close":17.21},{"date":"2019-07-24","close":16.98},{"date":"2019-07-25","close":17.21},{"date":"2019-07-26","close":16.87},{"date":"2019-07-29","close":16.97},{"date":"2019-07-30","close":17.08},{"date":"2019-07-31","close":17.66},{"date":"2019-08-01","close":18.12},{"date":"2019-08-02","close":18.51},{"date":"2019-08-05","close":20.17},{"date":"2019-08-06","close":19.38},{"date":"2019-08-07","close":19.36},{"date":"2019-08-08","close":18.23},{"date":"2019-08-09","close":18.61},{"date":"2019-08-12","close":19.3},{"date":"2019-08-13","close":18.39},{"date":"2019-08-14","close":20.02},{"date":"2019-08-15","close":19.88},{"date":"2019-08-16","close":19.0},{"date":"2019-08-19","close":18.36},{"date":"2019-08-20","close":18.77},{"date":"2019-08-21","close":18.29},{"date":"2019-08-22","close":18.35},{"date":"2019-08-23","close":19.75},{"date":"2019-08-26","close":19.09},{"date":"2019-08-27","close":19.31},{"date":"2019-08-28","close":18.95},{"date":"2019-08-29","close":18.19},{"date":"2019-08-30","close":18.24},{"date":"2019-09-03","close":18.53},{"date":"2019-09-04","close":17.93},{"date":"2019-09-05","close":17.24},{"date":"2019-09-06","close":17.19},{"date":"2019-09-09","close":17.18},{"date":"2019-09-10","close":17.18},{"date":"2019-09-11","close":16.82},{"date":"2019-09-12","close":16.66},{"date":"2019-09-13","close":16.71},{"date":"2019-09-16","close":16.85},{"date":"2019-09-17","close":16.75},{"date":"2019-09-18","close":16.71},{"date":"2019-09-19","close":16.75},{"date":"2019-09-20","close":17.01},{"date":"2019-09-23","close":16.95},{"date":"2019-09-24","close":17.33},{"date":"2019-09-25","close":17.01},{"date":"2019-09-26","close":17.15},{"date":"2019-09-27","close":17.41},{"date":"2019-09-30","close":17.15},{"date":"2019-10-01","close":17.78},{"date":"2019-10-02","close":18.72},{"date":"2019-10-03","close":18.28},{"date":"2019-10-04","close":17.57},{"date":"2019-10-07","close":17.78},{"date":"2019-10-08","close":18.62},{"date":"2019-10-09","close":18.09},{"date":"2019-10-10","close":17.7},{"date":"2019-10-11","close":17.18},{"date":"2019-10-14","close":17.25},{"date":"2019-10-15","close":16.73},{"date":"2019-10-16","close":16.81},{"date":"2019-10-17","close":16.69},{"date":"2019-10-18","close":16.9},{"date":"2019-10-21","close":16.54},{"date":"2019-10-22","close":16.72},{"date":"2019-10-23","close":16.59},{"date":"2019-10-24","close":16.51},{"date":"2019-10-25","close":16.29},{"date":"2019-10-28","close":16.01},{"date":"2019-10-29","close":16.07},{"date":"2019-10-30","close":15.92},{"date":"2019-10-31","close":16.05},{"date":"2019-11-01","close":15.61},{"date":"2019-11-04","close":15.43},{"date":"2019-11-05","close":15.48},{"date":"2019-11-06","close":15.46},{"date":"2019-11-07","close":15.29},{"date":"2019-11-08","close":15.2},{"date":"2019-11-11","close":15.28},{"date":"2019-11-12","close":15.2},{"date":"2019-11-13","close":15.19},{"date":"2019-11-14","close":15.13},{"date":"2019-11-15","close":14.79},{"date":"2019-11-18","close":14.78},{"date":"2019-11-19","close":14.79},{"date":"2019-11-20","close":14.95},{"date":"2019-11-21","close":15.01},{"date":"2019-11-22","close":14.94},{"date":"2019-11-25","close":14.59},{"date":"2019-11-26","close":14.5},{"date":"2019-11-27","close":14.31},{"date":"2019-11-29","close":14.46},{"date":"2019-12-02","close":14.84},{"date":"2019-12-03","close":15.14},{"date":"2019-12-04","close":14.85},{"date":"2019-12-05","close":14.77},{"date":"2019-12-06","close":14.39},{"date":"2019-12-09","close":14.51},{"date":"2019-12-10","close":14.55},{"date":"2019-12-11","close":14.44},{"date":"2019-12-12","close":14.07},{"date":"2019-12-13","close":14.05},{"date":"2019-12-16","close":13.75},{"date":"2019-12-17","close":13.75},{"date":"2019-12-18","close":13.75},{"date":"2019-12-19","close":13.6},{"date":"2019-12-20","close":13.4},{"date":"2019-12-23","close":13.32},{"date":"2019-12-24","close":13.33},{"date":"2019-12-26","close":13.12},{"date":"2019-12-27","close":13.13},{"date":"2019-12-30","close":13.36},{"date":"2019-12-31","close":13.25},{"date":"2020-01-02","close":12.89},{"date":"2020-01-03","close":13.18},{"date":"2020-01-06","close":13.05},{"date":"2020-01-07","close":13.15},{"date":"2020-01-08","close":12.94},{"date":"2020-01-09","close":12.68},{"date":"2020-01-10","close":12.8},{"date":"2020-01-13","close":12.54},{"date":"2020-01-14","close":12.6},{"date":"2020-01-15","close":12.52},{"date":"2020-01-16","close":12.2},{"date":"2020-01-17","close":12.1},{"date":"2020-01-21","close":12.17},{"date":"2020-01-22","close":12.16},{"date":"2020-01-23","close":12.13},{"date":"2020-01-24","close":12.47},{"date":"2020-01-27","close":13.05},{"date":"2020-01-28","close":12.64},{"date":"2020-01-29","close":12.67},{"date":"2020-01-30","close":12.56},{"date":"2020-01-31","close":13.25},{"date":"2020-02-03","close":12.96},{"date":"2020-02-04","close":12.35},{"date":"2020-02-05","close":11.95},{"date":"2020-02-06","close":11.82},{"date":"2020-02-07","close":12.0},{"date":"2020-02-10","close":11.76},{"date":"2020-02-11","close":11.69},{"date":"2020-02-12","close":11.46},{"date":"2020-02-13","close":11.51},{"date":"2020-02-14","close":11.45},{"date":"2020-02-18","close":11.55},{"date":"2020-02-19","close":11.37},{"date":"2020-02-20","close":11.53},{"date":"2020-02-21","close":11.88},{"date":"2020-02-24","close":13.07},{"date":"2020-02-25","close":14.26},{"date":"2020-02-26","close":14.4},{"date":"2020-02-27","close":16.37},{"date":"2020-02-28","close":16.63},{"date":"2020-03-02","close":14.42},{"date":"2020-03-03","close":15.66},{"date":"2020-03-04","close":13.67},{"date":"2020-03-05","close":15.04},{"date":"2020-03-06","close":15.79},{"date":"2020-03-09","close":19.49},{"date":"2020-03-10","close":16.56},{"date":"2020-03-11","close":18.96},{"date":"2020-03-12","close":24.38},{"date":"2020-03-13","close":17.74},{"date":"2020-03-16","close":23.74},{"date":"2020-03-17","close":19.67},{"date":"2020-03-18","close":22.17},{"date":"2020-03-19","close":22.24},{"date":"2020-03-20","close":25.32},{"date":"2020-03-23","close":27.46},{"date":"2020-03-24","close":20.02},{"date":"2020-03-25","close":18.94},{"date":"2020-03-26","close":15.57},{"date":"2020-03-27","close":16.9},{"date":"2020-03-30","close":15.25},{"date":"2020-03-31","close":15.94},{"date":"2020-04-01","close":18.08},{"date":"2020-04-02","close":16.84},{"date":"2020-04-03","close":17.55},{"date":"2020-04-06","close":14.0},{"date":"2020-04-07","close":13.95},{"date":"2020-04-08","close":12.52},{"date":"2020-04-09","close":11.93},{"date":"2020-04-13","close":12.28},{"date":"2020-04-14","close":11.19},{"date":"2020-04-15","close":11.89},{"date":"2020-04-16","close":11.71},{"date":"2020-04-17","close":10.79},{"date":"2020-04-20","close":11.33},{"date":"2020-04-21","close":12.37},{"date":"2020-04-22","close":11.55},{"date":"2020-04-23","close":11.55},{"date":"2020-04-24","close":11.07},{"date":"2020-04-27","close":10.57},{"date":"2020-04-28","close":10.73},{"date":"2020-04-29","close":9.9},{"date":"2020-04-30","close":10.17},{"date":"2020-05-01","close":10.97},{"date":"2020-05-04","close":10.88},{"date":"2020-05-05","close":10.57},{"date":"2020-05-06","close":10.78},{"date":"2020-05-07","close":10.39},{"date":"2020-05-08","close":9.87},{"date":"2020-05-11","close":9.88},{"date":"2020-05-12","close":10.47},{"date":"2020-05-13","close":11.03},{"date":"2020-05-14","close":10.63},{"date":"2020-05-15","close":10.49},{"date":"2020-05-18","close":9.51},{"date":"2020-05-19","close":9.82},{"date":"2020-05-20","close":9.31},{"date":"2020-05-21","close":9.5},{"date":"2020-05-22","close":9.44},{"date":"2020-05-26","close":9.1},{"date":"2020-05-27","close":8.68},{"date":"2020-05-28","close":8.73},{"date":"2020-05-29","close":8.62},{"date":"2020-06-01","close":8.5},{"date":"2020-06-02","close":8.31},{"date":"2020-06-03","close":7.96},{"date":"2020-06-04","close":8.04},{"date":"2020-06-05","close":7.41},{"date":"2020-06-08","close":7.13},{"date":"2020-06-09","close":7.29},{"date":"2020-06-10","close":7.41},{"date":"2020-06-11","close":8.7},{"date":"2020-06-12","close":8.39},{"date":"2020-06-15","close":8.14},{"date":"2020-06-16","close":7.69},{"date":"2020-06-17","close":7.77},{"date":"2020-06-18","close":7.76},{"date":"2020-06-19","close":7.9},{"date":"2020-06-22","close":7.76},{"date":"2020-06-23","close":7.65},{"date":"2020-06-24","close":8.21},{"date":"2020-06-25","close":7.95},{"date":"2020-06-26","close":8.52},{"date":"2020-06-29","close":8.16},{"date":"2020-06-30","close":7.81},{"date":"2020-07-01","close":7.66},{"date":"2020-07-02","close":7.54},{"date":"2020-07-06","close":7.2},{"date":"2020-07-07","close":7.41},{"date":"2020-07-08","close":7.24},{"date":"2020-07-09","close":7.35},{"date":"2020-07-10","close":7.13},{"date":"2020-07-13","close":7.32},{"date":"2020-07-14","close":7.04},{"date":"2020-07-15","close":6.84},{"date":"2020-07-16","close":6.9},{"date":"2020-07-17","close":6.86},{"date":"2020-07-20","close":6.69},{"date":"2020-07-21","close":6.65},{"date":"2020-07-22","close":6.51},{"date":"2020-07-23","close":6.76},{"date":"2020-07-24","close":6.88},{"date":"2020-07-27","close":6.73},{"date":"2020-07-28","close":6.87},{"date":"2020-07-29","close":6.6},{"date":"2020-07-30","close":6.68},{"date":"2020-07-31","close":6.52},{"date":"2020-08-03","close":6.39},{"date":"2020-08-04","close":6.31},{"date":"2020-08-05","close":6.21},{"date":"2020-08-06","close":6.07},{"date":"2020-08-07","close":6.06},{"date":"2020-08-10","close":6.01},{"date":"2020-08-11","close":6.15},{"date":"2020-08-12","close":5.88},{"date":"2020-08-13","close":5.92},{"date":"2020-08-14","close":5.93},{"date":"2020-08-17","close":5.87},{"date":"2020-08-18","close":5.83},{"date":"2020-08-19","close":5.92},{"date":"2020-08-20","close":5.85},{"date":"2020-08-21","close":5.77},{"date":"2020-08-24","close":5.6},{"date":"2020-08-25","close":5.55},{"date":"2020-08-26","close":5.38},{"date":"2020-08-27","close":5.36},{"date":"2020-08-28","close":5.23},{"date":"2020-08-31","close":5.3},{"date":"2020-09-01","close":5.14},{"date":"2020-09-02","close":4.93},{"date":"2020-09-03","close":5.42},{"date":"2020-09-04","close":5.56},{"date":"2020-09-08","close":6.02},{"date":"2020-09-09","close":5.66},{"date":"2020-09-10","close":5.96},{"date":"2020-09-11","close":5.95},{"date":"2020-09-14","close":5.72},{"date":"2020-09-15","close":5.62},{"date":"2020-09-16","close":5.7},{"date":"2020-09-17","close":5.85},{"date":"2020-09-18","close":6.05},{"date":"2020-09-21","close":6.26},{"date":"2020-09-22","close":6.06},{"date":"2020-09-23","close":6.48},{"date":"2020-09-24","close":6.41},{"date":"2020-09-25","close":6.1},{"date":"2020-09-28","close":5.81},{"date":"2020-09-29","close":5.91},{"date":"2020-09-30","close":5.76},{"date":"2020-10-01","close":5.66},{"date":"2020-10-02","close":5.81},{"date":"2020-10-05","close":5.51},{"date":"2020-10-06","close":5.75},{"date":"2020-10-07","close":5.44},{"date":"2020-10-08","close":5.29},{"date":"2020-10-09","close":5.15},{"date":"2020-10-12","close":4.9},{"date":"2020-10-13","close":5.01},{"date":"2020-10-14","close":5.09},{"date":"2020-10-15","close":5.12},{"date":"2020-10-16","close":5.13},{"date":"2020-10-19","close":5.36},{"date":"2020-10-20","close":5.3},{"date":"2020-10-21","close":5.33},{"date":"2020-10-22","close":5.24},{"date":"2020-10-23","close":5.18},{"date":"2020-10-26","close":5.46},{"date":"2020-10-27","close":5.53},{"date":"2020-10-28","close":6.08},{"date":"2020-10-29","close":5.89},{"date":"2020-10-30","close":6.09},{"date":"2020-11-02","close":5.88},{"date":"2020-11-03","close":5.56},{"date":"2020-11-04","close":5.2},{"date":"2020-11-05","close":4.88},{"date":"2020-11-06","close":4.88},{"date":"2020-11-09","close":4.71},{"date":"2020-11-10","close":4.72},{"date":"2020-11-11","close":4.63},{"date":"2020-11-12","close":4.76},{"date":"2020-11-13","close":4.56},{"date":"2020-11-16","close":4.39},{"date":"2020-11-17","close":4.45},{"date":"2020-11-18","close":4.62},{"date":"2020-11-19","close":4.55},{"date":"2020-11-20","close":4.66},{"date":"2020-11-23","close":4.57},{"date":"2020-11-24","close":4.35},{"date":"2020-11-25","close":4.38},{"date":"2020-11-27","close":4.34},{"date":"2020-11-30","close":4.39},{"date":"2020-12-01","close":4.25},{"date":"2020-12-02","close":4.22},{"date":"2020-12-03","close":4.23},{"date":"2020-12-04","close":4.11},{"date":"2020-12-07","close":4.13},{"date":"2020-12-08","close":4.11},{"date":"2020-12-09","close":4.2},{"date":"2020-12-10","close":4.22},{"date":"2020-12-11","close":4.22},{"date":"2020-12-14","close":4.28},{"date":"2020-12-15","close":4.12},{"date":"2020-12-16","close":4.09},{"date":"2020-12-17","close":4.02},{"date":"2020-12-18","close":4.07},{"date":"2020-12-21","close":4.11},{"date":"2020-12-22","close":4.13},{"date":"2020-12-23","close":4.13},{"date":"2020-12-24","close":4.08},{"date":"2020-12-28","close":3.97},{"date":"2020-12-29","close":3.99},{"date":"2020-12-30","close":3.98},{"date":"2020-12-31","close":3.91},{"date":"2021-01-04","close":4.07},{"date":"2021-01-05","close":4.0},{"date":"2021-01-06","close":3.91},{"date":"2021-01-07","close":3.74},{"date":"2021-01-08","close":3.68},{"date":"2021-01-11","close":37.55},{"date":"2021-01-12","close":37.5},{"date":"2021-01-13","close":37.25},{"date":"2021-01-14","close":37.6},{"date":"2021-01-15","close":38.44},{"date":"2021-01-19","close":37.52},{"date":"2021-01-20","close":35.99},{"date":"2021-01-21","close":35.89},{"date":"2021-01-22","close":36.27},{"date":"2021-01-25","close":35.84},{"date":"2021-01-26","close":36.0},{"date":"2021-01-27","close":38.6},{"date":"2021-01-28","close":37.63},{"date":"2021-01-29","close":39.81},{"date":"2021-02-01","close":37.92},{"date":"2021-02-02","close":36.29},{"date":"2021-02-03","close":36.17},{"date":"2021-02-04","close":34.96},{"date":"2021-02-05","close":34.55},{"date":"2021-02-08","close":33.8},{"date":"2021-02-09","close":33.85},{"date":"2021-02-10","close":33.91},{"date":"2021-02-11","close":33.74},{"date":"2021-02-12","close":33.24},{"date":"2021-02-16","close":33.28},{"date":"2021-02-17","close":33.29},{"date":"2021-02-18","close":33.71},{"date":"2021-02-19","close":33.91},{"date":"2021-02-22","close":34.67},{"date":"2021-02-23","close":34.54},{"date":"2021-02-24","close":33.41},{"date":"2021-02-25","close":35.8},{"date":"2021-02-26","close":36.37},{"date":"2021-03-01","close":33.72},{"date":"2021-03-02","close":34.53},{"date":"2021-03-03","close":35.87},{"date":"2021-03-04","close":37.21},{"date":"2021-03-05","close":35.15},{"date":"2021-03-08","close":35.66},{"date":"2021-03-09","close":34.15},{"date":"2021-03-10","close":33.51},{"date":"2021-03-11","close":32.48},{"date":"2021-03-12","close":32.34},{"date":"2021-03-15","close":31.76},{"date":"2021-03-16","close":31.86},{"date":"2021-03-17","close":31.56},{"date":"2021-03-18","close":32.93},{"date":"2021-03-19","close":33.13},{"date":"2021-03-22","close":32.35},{"date":"2021-03-23","close":33.07},{"date":"2021-03-24","close":33.58},{"date":"2021-03-25","close":33.04},{"date":"2021-03-26","close":31.46},{"date":"2021-03-29","close":31.47},{"date":"2021-03-30","close":31.7},{"date":"2021-03-31","close":31.34},{"date":"2021-04-01","close":30.32},{"date":"2021-04-05","close":29.03},{"date":"2021-04-06","close":29.09},{"date":"2021-04-07","close":28.97},{"date":"2021-04-08","close":28.55},{"date":"2021-04-09","close":27.94},{"date":"2021-04-12","close":27.88},{"date":"2021-04-13","close":27.65},{"date":"2021-04-14","close":27.92},{"date":"2021-04-15","close":27.04},{"date":"2021-04-16","close":26.74},{"date":"2021-04-19","close":27.11},{"date":"2021-04-20","close":27.72},{"date":"2021-04-21","close":26.93},{"date":"2021-04-22","close":27.66},{"date":"2021-04-23","close":26.79},{"date":"2021-04-26","close":26.61},{"date":"2021-04-27","close":26.62},{"date":"2021-04-28","close":26.67},{"date":"2021-04-29","close":26.15},{"date":"2021-04-30","close":26.66},{"date":"2021-05-03","close":26.5},{"date":"2021-05-04","close":26.97},{"date":"2021-05-05","close":26.95},{"date":"2021-05-06","close":26.29},{"date":"2021-05-07","close":25.71},{"date":"2021-05-10","close":26.47},{"date":"2021-05-11","close":27.18},{"date":"2021-05-12","close":28.91},{"date":"2021-05-13","close":27.85},{"date":"2021-05-14","close":26.58},{"date":"2021-05-17","close":26.8},{"date":"2021-05-18","close":27.46},{"date":"2021-05-19","close":27.7},{"date":"2021-05-20","close":26.82},{"date":"2021-05-21","close":26.84},{"date":"2021-05-24","close":26.04},{"date":"2021-05-25","close":26.22},{"date":"2021-05-26","close":26.05},{"date":"2021-05-27","close":26.03},{"date":"2021-05-28","close":25.87},{"date":"2021-06-01","close":25.96},{"date":"2021-06-02","close":25.82},{"date":"2021-06-03","close":26.1},{"date":"2021-06-04","close":25.39},{"date":"2021-06-07","close":25.44},{"date":"2021-06-08","close":25.43},{"date":"2021-06-09","close":25.55},{"date":"2021-06-10","close":25.19},{"date":"2021-06-11","close":25.07},{"date":"2021-06-14","close":24.89},{"date":"2021-06-15","close":25.04},{"date":"2021-06-16","close":25.47},{"date":"2021-06-17","close":25.47},{"date":"2021-06-18","close":26.48},{"date":"2021-06-21","close":25.37},{"date":"2021-06-22","close":25.0},{"date":"2021-06-23","close":25.05},{"date":"2021-06-24","close":24.6},{"date":"2021-06-25","close":24.33},{"date":"2021-06-28","close":24.19},{"date":"2021-06-29","close":24.16},{"date":"2021-06-30","close":24.1},{"date":"2021-07-01","close":23.69},{"date":"2021-07-02","close":23.15},{"date":"2021-07-06","close":23.28},{"date":"2021-07-07","close":23.04},{"date":"2021-07-08","close":23.58},{"date":"2021-07-09","close":22.84},{"date":"2021-07-12","close":22.61},{"date":"2021-07-13","close":22.81},{"date":"2021-07-14","close":22.73},{"date":"2021-07-15","close":22.94},{"date":"2021-07-16","close":23.47},{"date":"2021-07-19","close":24.54},{"date":"2021-07-20","close":23.49},{"date":"2021-07-21","close":22.9},{"date":"2021-07-22","close":22.72},{"date":"2021-07-23","close":22.06},{"date":"2021-07-26","close":21.89},{"date":"2021-07-27","close":22.17},{"date":"2021-07-28","close":22.2},{"date":"2021-07-29","close":21.93},{"date":"2021-07-30","close":22.25},{"date":"2021-08-02","close":22.38},{"date":"2021-08-03","close":21.85},{"date":"2021-08-04","close":22.15},{"date":"2021-08-05","close":21.73},{"date":"2021-08-06","close":21.63},{"date":"2021-08-09","close":21.68},{"date":"2021-08-10","close":21.62},{"date":"2021-08-11","close":21.46},{"date":"2021-08-12","close":21.23},{"date":"2021-08-13","close":21.12},{"date":"2021-08-16","close":20.98},{"date":"2021-08-17","close":21.4},{"date":"2021-08-18","close":22.11},{"date":"2021-08-19","close":21.98},{"date":"2021-08-20","close":21.45},{"date":"2021-08-23","close":20.89},{"date":"2021-08-24","close":20.8},{"date":"2021-08-25","close":20.68},{"date":"2021-08-26","close":21.01},{"date":"2021-08-27","close":20.49},{"date":"2021-08-30","close":20.17},{"date":"2021-08-31","close":20.29},{"date":"2021-09-01","close":20.24},{"date":"2021-09-02","close":20.05},{"date":"2021-09-03","close":20.07},{"date":"2021-09-07","close":20.28},{"date":"2021-09-08","close":20.38},{"date":"2021-09-09","close":20.62},{"date":"2021-09-10","close":21.1},{"date":"2021-09-13","close":20.94},{"date":"2021-09-14","close":21.29},{"date":"2021-09-15","close":20.75},{"date":"2021-09-16","close":20.87},{"date":"2021-09-17","close":21.47},{"date":"2021-09-20","close":22.54},{"date":"2021-09-21","close":22.61},{"date":"2021-09-22","close":21.92},{"date":"2021-09-23","close":21.12},{"date":"2021-09-24","close":21.01},{"date":"2021-09-27","close":21.19},{"date":"2021-09-28","close":22.5},{"date":"2021-09-29","close":22.38},{"date":"2021-09-30","close":23.18},{"date":"2021-10-01","close":22.36},{"date":"2021-10-04","close":23.23},{"date":"2021-10-05","close":22.51},{"date":"2021-10-06","close":22.23},{"date":"2021-10-07","close":21.64},{"date":"2021-10-08","close":21.76},{"date":"2021-10-11","close":22.23},{"date":"2021-10-12","close":22.39},{"date":"2021-10-13","close":22.18},{"date":"2021-10-14","close":21.04},{"date":"2021-10-15","close":20.55},{"date":"2021-10-18","close":20.35},{"date":"2021-10-19","close":19.9},{"date":"2021-10-20","close":19.66},{"date":"2021-10-21","close":19.5},{"date":"2021-10-22","close":19.56},{"date":"2021-10-25","close":19.25},{"date":"2021-10-26","close":19.22},{"date":"2021-10-27","close":19.46},{"date":"2021-10-28","close":18.89},{"date":"2021-10-29","close":18.77},{"date":"2021-11-01","close":18.67},{"date":"2021-11-02","close":18.45},{"date":"2021-11-03","close":18.12},{"date":"2021-11-04","close":17.85},{"date":"2021-11-05","close":17.69},{"date":"2021-11-08","close":17.62},{"date":"2021-11-09","close":17.79},{"date":"2021-11-10","close":18.22},{"date":"2021-11-11","close":18.21},{"date":"2021-11-12","close":17.8},{"date":"2021-11-15","close":17.78},{"date":"2021-11-16","close":17.56},{"date":"2021-11-17","close":17.68},{"date":"2021-11-18","close":17.5},{"date":"2021-11-19","close":17.6},{"date":"2021-11-22","close":17.75},{"date":"2021-11-23","close":17.67},{"date":"2021-11-24","close":17.54},{"date":"2021-11-26","close":18.73},{"date":"2021-11-29","close":18.0},{"date":"2021-11-30","close":19.03},{"date":"2021-12-01","close":19.72},{"date":"2021-12-02","close":18.82},{"date":"2021-12-03","close":19.29},{"date":"2021-12-06","close":18.62},{"date":"2021-12-07","close":17.45},{"date":"2021-12-08","close":17.3},{"date":"2021-12-09","close":17.65},{"date":"2021-12-10","close":17.16},{"date":"2021-12-13","close":17.6},{"date":"2021-12-14","close":17.99},{"date":"2021-12-15","close":17.12},{"date":"2021-12-16","close":17.58},{"date":"2021-12-17","close":18.15},{"date":"2021-12-20","close":18.71},{"date":"2021-12-21","close":17.72},{"date":"2021-12-22","close":17.18},{"date":"2021-12-23","close":16.86},{"date":"2021-12-27","close":16.15},{"date":"2021-12-28","close":16.18},{"date":"2021-12-29","close":16.14},{"date":"2021-12-30","close":16.27},{"date":"2021-12-31","close":16.38},{"date":"2022-01-03","close":16.09},{"date":"2022-01-04","close":16.12},{"date":"2022-01-05","close":17.03},{"date":"2022-01-06","close":17.08},{"date":"2022-01-07","close":17.27},{"date":"2022-01-10","close":17.37},{"date":"2022-01-11","close":16.87},{"date":"2022-01-12","close":16.75},{"date":"2022-01-13","close":17.42},{"date":"2022-01-14","close":17.41},{"date":"2022-01-18","close":18.35},{"date":"2022-01-19","close":18.91},{"date":"2022-01-20","close":19.52},{"date":"2022-01-21","close":20.67},{"date":"2022-01-24","close":20.4},{"date":"2022-01-25","close":21.16},{"date":"2022-01-26","close":21.31},{"date":"2022-01-27","close":21.65},{"date":"2022-01-28","close":20.04},{"date":"2022-01-31","close":18.96},{"date":"2022-02-01","close":18.59},{"date":"2022-02-02","close":18.02},{"date":"2022-02-03","close":19.29},{"date":"2022-02-04","close":19.01},{"date":"2022-02-07","close":19.18},{"date":"2022-02-08","close":18.72},{"date":"2022-02-09","close":17.89},{"date":"2022-02-10","close":18.84},{"date":"2022-02-11","close":19.97},{"date":"2022-02-14","close":20.16},{"date":"2022-02-15","close":19.19},{"date":"2022-02-16","close":19.11},{"date":"2022-02-17","close":20.34},{"date":"2022-02-18","close":20.74},{"date":"2022-02-22","close":21.4},{"date":"2022-02-23","close":22.58},{"date":"2022-02-24","close":21.53},{"date":"2022-02-25","close":20.14},{"date":"2022-02-28","close":20.25},{"date":"2022-03-01","close":21.18},{"date":"2022-03-02","close":20.04},{"date":"2022-03-03","close":20.33},{"date":"2022-03-04","close":20.82},{"date":"2022-03-07","close":22.66},{"date":"2022-03-08","close":23.15},{"date":"2022-03-09","close":21.3},{"date":"2022-03-10","close":21.59},{"date":"2022-03-11","close":22.41},{"date":"2022-03-14","close":22.92},{"date":"2022-03-15","close":21.43},{"date":"2022-03-16","close":19.99},{"date":"2022-03-17","close":19.25},{"date":"2022-03-18","close":18.62},{"date":"2022-03-21","close":18.61},{"date":"2022-03-22","close":17.94},{"date":"2022-03-23","close":18.63},{"date":"2022-03-24","close":17.83},{"date":"2022-03-25","close":17.54},{"date":"2022-03-28","close":17.19},{"date":"2022-03-29","close":16.55},{"date":"2022-03-30","close":16.82},{"date":"2022-03-31","close":17.61},{"date":"2022-04-01","close":17.49},{"date":"2022-04-04","close":17.03},{"date":"2022-04-05","close":17.67},{"date":"2022-04-06","close":18.19},{"date":"2022-04-07","close":17.93},{"date":"2022-04-08","close":18.08},{"date":"2022-04-11","close":19.01},{"date":"2022-04-12","close":19.2},{"date":"2022-04-13","close":18.56},{"date":"2022-04-14","close":19.23},{"date":"2022-04-18","close":19.23},{"date":"2022-04-19","close":18.28},{"date":"2022-04-20","close":18.35},{"date":"2022-04-21","close":19.14},{"date":"2022-04-22","close":20.74},{"date":"2022-04-25","close":20.39},{"date":"2022-04-26","close":22.13},{"date":"2022-04-27","close":21.97},{"date":"2022-04-28","close":20.28},{"date":"2022-04-29","close":22.53},{"date":"2022-05-02","close":22.13},{"date":"2022-05-03","close":21.84},{"date":"2022-05-04","close":19.85},{"date":"2022-05-05","close":21.98},{"date":"2022-05-06","close":22.34},{"date":"2022-05-09","close":24.48},{"date":"2022-05-10","close":24.37},{"date":"2022-05-11","close":25.51},{"date":"2022-05-12","close":25.59},{"date":"2022-05-13","close":23.77},{"date":"2022-05-16","close":24.05},{"date":"2022-05-17","close":22.58},{"date":"2022-05-18","close":25.3},{"date":"2022-05-19","close":25.79},{"date":"2022-05-20","close":25.76},{"date":"2022-05-23","close":24.28},{"date":"2022-05-24","close":24.83},{"date":"2022-05-25","close":24.17},{"date":"2022-05-26","close":22.73},{"date":"2022-05-27","close":21.07},{"date":"2022-05-31","close":21.42},{"date":"2022-06-01","close":21.94},{"date":"2022-06-02","close":20.7},{"date":"2022-06-03","close":21.69},{"date":"2022-06-06","close":21.53},{"date":"2022-06-07","close":20.9},{"date":"2022-06-08","close":21.58},{"date":"2022-06-09","close":23.11},{"date":"2022-06-10","close":25.13},{"date":"2022-06-13","close":28.03},{"date":"2022-06-14","close":28.3},{"date":"2022-06-15","close":27.08},{"date":"2022-06-16","close":29.69},{"date":"2022-06-17","close":29.57},{"date":"2022-06-21","close":27.34},{"date":"2022-06-22","close":27.55},{"date":"2022-06-23","close":26.68},{"date":"2022-06-24","close":24.17},{"date":"2022-06-27","close":24.44},{"date":"2022-06-28","close":25.96},{"date":"2022-06-29","close":26.02},{"date":"2022-06-30","close":26.66},{"date":"2022-07-01","close":25.87},{"date":"2022-07-05","close":25.69},{"date":"2022-07-06","close":25.44},{"date":"2022-07-07","close":24.33},{"date":"2022-07-08","close":24.35},{"date":"2022-07-11","close":25.18},{"date":"2022-07-12","close":25.85},{"date":"2022-07-13","close":26.3},{"date":"2022-07-14","close":26.5},{"date":"2022-07-15","close":24.98},{"date":"2022-07-18","close":25.6},{"date":"2022-07-19","close":23.52},{"date":"2022-07-20","close":23.09},{"date":"2022-07-21","close":22.37},{"date":"2022-07-22","close":22.99},{"date":"2022-07-25","close":22.93},{"date":"2022-07-26","close":23.73},{"date":"2022-07-27","close":21.89},{"date":"2022-07-28","close":21.08},{"date":"2022-07-29","close":20.18},{"date":"2022-08-01","close":20.34},{"date":"2022-08-02","close":20.75},{"date":"2022-08-03","close":19.78},{"date":"2022-08-04","close":19.84},{"date":"2022-08-05","close":19.96},{"date":"2022-08-08","close":20.0},{"date":"2022-08-09","close":20.26},{"date":"2022-08-10","close":18.99},{"date":"2022-08-11","close":18.97},{"date":"2022-08-12","close":18.05},{"date":"2022-08-15","close":17.81},{"date":"2022-08-16","close":17.7},{"date":"2022-08-17","close":18.1},{"date":"2022-08-18","close":17.95},{"date":"2022-08-19","close":18.66},{"date":"2022-08-22","close":19.84},{"date":"2022-08-23","close":20.01},{"date":"2022-08-24","close":19.83},{"date":"2022-08-25","close":18.99},{"date":"2022-08-26","close":20.91},{"date":"2022-08-29","close":21.35},{"date":"2022-08-30","close":22.03},{"date":"2022-08-31","close":22.57},{"date":"2022-09-01","close":22.37},{"date":"2022-09-02","close":23.08},{"date":"2022-09-06","close":23.35},{"date":"2022-09-07","close":22.1},{"date":"2022-09-08","close":21.67},{"date":"2022-09-09","close":20.66},{"date":"2022-09-12","close":20.02},{"date":"2022-09-13","close":22.6},{"date":"2022-09-14","close":22.38},{"date":"2022-09-15","close":23.12},{"date":"2022-09-16","close":23.68},{"date":"2022-09-19","close":23.15},{"date":"2022-09-20","close":23.92},{"date":"2022-09-21","close":25.2},{"date":"2022-09-22","close":25.86},{"date":"2022-09-23","close":27.14},{"date":"2022-09-26","close":27.98},{"date":"2022-09-27","close":28.19},{"date":"2022-09-28","close":26.55},{"date":"2022-09-29","close":28.22},{"date":"2022-09-30","close":29.54},{"date":"2022-10-03","close":27.24},{"date":"2022-10-04","close":24.73},{"date":"2022-10-05","close":24.89},{"date":"2022-10-06","close":25.68},{"date":"2022-10-07","close":27.82},{"date":"2022-10-10","close":28.46},{"date":"2022-10-11","close":29.04},{"date":"2022-10-12","close":29.31},{"date":"2022-10-13","close":27.04},{"date":"2022-10-14","close":28.87},{"date":"2022-10-17","close":26.66},{"date":"2022-10-18","close":25.73},{"date":"2022-10-19","close":26.27},{"date":"2022-10-20","close":26.94},{"date":"2022-10-21","close":25.03},{"date":"2022-10-24","close":24.1},{"date":"2022-10-25","close":22.97},{"date":"2022-10-26","close":23.48},{"date":"2022-10-27","close":23.88},{"date":"2022-10-28","close":22.18},{"date":"2022-10-31","close":22.65},{"date":"2022-11-01","close":22.97},{"date":"2022-11-02","close":24.68},{"date":"2022-11-03","close":25.47},{"date":"2022-11-04","close":24.4},{"date":"2022-11-07","close":23.7},{"date":"2022-11-08","close":23.33},{"date":"2022-11-09","close":24.77},{"date":"2022-11-10","close":20.71},{"date":"2022-11-11","close":20.12},{"date":"2022-11-14","close":20.63},{"date":"2022-11-15","close":20.09},{"date":"2022-11-16","close":20.56},{"date":"2022-11-17","close":20.76},{"date":"2022-11-18","close":20.5},{"date":"2022-11-21","close":20.74},{"date":"2022-11-22","close":19.9},{"date":"2022-11-23","close":19.56},{"date":"2022-11-25","close":19.58},{"date":"2022-11-28","close":20.52},{"date":"2022-11-29","close":20.64},{"date":"2022-11-30","close":18.73},{"date":"2022-12-01","close":18.76},{"date":"2022-12-02","close":18.84},{"date":"2022-12-05","close":19.85},{"date":"2022-12-06","close":20.73},{"date":"2022-12-07","close":20.84},{"date":"2022-12-08","close":20.38},{"date":"2022-12-09","close":20.84},{"date":"2022-12-12","close":19.96},{"date":"2022-12-13","close":19.51},{"date":"2022-12-14","close":19.88},{"date":"2022-12-15","close":21.37},{"date":"2022-12-16","close":22.12},{"date":"2022-12-19","close":22.69},{"date":"2022-12-20","close":22.63},{"date":"2022-12-21","close":21.61},{"date":"2022-12-22","close":22.55},{"date":"2022-12-23","close":22.22},{"date":"2022-12-27","close":22.46},{"date":"2022-12-28","close":23.3},{"date":"2022-12-29","close":22.12},{"date":"2022-12-30","close":22.3},{"date":"2023-01-03","close":22.59},{"date":"2023-01-04","close":22.07},{"date":"2023-01-05","close":22.83},{"date":"2023-01-06","close":21.29},{"date":"2023-01-09","close":21.33},{"date":"2023-01-10","close":20.89},{"date":"2023-01-11","close":20.12},{"date":"2023-01-12","close":19.92},{"date":"2023-01-13","close":19.7},{"date":"2023-01-17","close":19.81},{"date":"2023-01-18","close":20.73},{"date":"2023-01-19","close":21.23},{"date":"2023-01-20","close":20.07},{"date":"2023-01-23","close":19.36},{"date":"2023-01-24","close":19.43},{"date":"2023-01-25","close":19.4},{"date":"2023-01-26","close":18.79},{"date":"2023-01-27","close":18.65},{"date":"2023-01-30","close":19.36},{"date":"2023-01-31","close":18.53},{"date":"2023-02-01","close":17.94},{"date":"2023-02-02","close":17.19},{"date":"2023-02-03","close":17.72},{"date":"2023-02-06","close":18.05},{"date":"2023-02-07","close":17.38},{"date":"2023-02-08","close":17.93},{"date":"2023-02-09","close":18.44},{"date":"2023-02-10","close":18.34},{"date":"2023-02-13","close":17.69},{"date":"2023-02-14","close":17.71},{"date":"2023-02-15","close":17.55},{"date":"2023-02-16","close":18.31},{"date":"2023-02-17","close":18.47},{"date":"2023-02-21","close":19.56},{"date":"2023-02-22","close":19.64},{"date":"2023-02-23","close":19.39},{"date":"2023-02-24","close":20.03},{"date":"2023-02-27","close":19.83},{"date":"2023-02-28","close":20.05},{"date":"2023-03-01","close":20.29},{"date":"2023-03-02","close":19.86},{"date":"2023-03-03","close":18.9},{"date":"2023-03-06","close":18.86},{"date":"2023-03-07","close":19.74},{"date":"2023-03-08","close":19.66},{"date":"2023-03-09","close":20.75},{"date":"2023-03-10","close":21.67},{"date":"2023-03-13","close":21.8},{"date":"2023-03-14","close":20.73},{"date":"2023-03-15","close":21.08},{"date":"2023-03-16","close":20.06},{"date":"2023-03-17","close":20.7},{"date":"2023-03-20","close":20.17},{"date":"2023-03-21","close":19.13},{"date":"2023-03-22","close":20.1},{"date":"2023-03-23","close":19.99},{"date":"2023-03-24","close":19.61},{"date":"2023-03-27","close":19.5},{"date":"2023-03-28","close":19.63},{"date":"2023-03-29","close":18.81},{"date":"2023-03-30","close":18.48},{"date":"2023-03-31","close":17.71},{"date":"2023-04-03","close":17.54},{"date":"2023-04-04","close":17.82},{"date":"2023-04-05","close":17.99},{"date":"2023-04-06","close":17.8},{"date":"2023-04-10","close":17.75},{"date":"2023-04-11","close":17.75},{"date":"2023-04-12","close":17.95},{"date":"2023-04-13","close":17.28},{"date":"2023-04-14","close":17.41},{"date":"2023-04-17","close":17.23},{"date":"2023-04-18","close":17.21},{"date":"2023-04-19","close":17.22},{"date":"2023-04-20","close":17.53},{"date":"2023-04-21","close":17.51},{"date":"2023-04-24","close":17.46},{"date":"2023-04-25","close":18.28},{"date":"2023-04-26","close":18.52},{"date":"2023-04-27","close":17.46},{"date":"2023-04-28","close":17.02},{"date":"2023-05-01","close":17.08},{"date":"2023-05-02","close":17.65},{"date":"2023-05-03","close":18.04},{"date":"2023-05-04","close":18.42},{"date":"2023-05-05","close":17.43},{"date":"2023-05-08","close":17.42},{"date":"2023-05-09","close":17.65},{"date":"2023-05-10","close":17.42},{"date":"2023-05-11","close":17.52},{"date":"2023-05-12","close":17.63},{"date":"2023-05-15","close":17.45},{"date":"2023-05-16","close":17.81},{"date":"2023-05-17","close":17.17},{"date":"2023-05-18","close":16.7},{"date":"2023-05-19","close":16.76},{"date":"2023-05-22","close":16.76},{"date":"2023-05-23","close":17.32},{"date":"2023-05-24","close":17.7},{"date":"2023-05-25","close":17.3},{"date":"2023-05-26","close":16.64},{"date":"2023-05-30","close":16.63},{"date":"2023-05-31","close":16.89},{"date":"2023-06-01","close":16.44},{"date":"2023-06-02","close":15.75},{"date":"2023-06-05","close":15.85},{"date":"2023-06-06","close":15.74},{"date":"2023-06-07","close":15.9},{"date":"2023-06-08","close":15.65},{"date":"2023-06-09","close":15.59},{"date":"2023-06-12","close":15.17},{"date":"2023-06-13","close":14.87},{"date":"2023-06-14","close":14.81},{"date":"2023-06-15","close":14.29},{"date":"2023-06-16","close":14.44},{"date":"2023-06-20","close":14.66},{"date":"2023-06-21","close":14.74},{"date":"2023-06-22","close":14.61},{"date":"2023-06-23","close":14.94},{"date":"2023-06-26","close":15.16},{"date":"2023-06-27","close":14.66},{"date":"2023-06-28","close":14.62},{"date":"2023-06-29","close":14.48},{"date":"2023-06-30","close":13.98},{"date":"2023-07-03","close":13.93},{"date":"2023-07-05","close":14.01},{"date":"2023-07-06","close":14.35},{"date":"2023-07-07","close":14.48},{"date":"2023-07-10","close":14.38},{"date":"2023-07-11","close":14.11},{"date":"2023-07-12","close":13.77},{"date":"2023-07-13","close":13.47},{"date":"2023-07-14","close":13.49},{"date":"2023-07-17","close":13.37},{"date":"2023-07-18","close":13.08},{"date":"2023-07-19","close":13.01},{"date":"2023-07-20","close":13.27},{"date":"2023-07-21","close":13.28},{"date":"2023-07-24","close":13.11},{"date":"2023-07-25","close":13.02},{"date":"2023-07-26","close":13.01},{"date":"2023-07-27","close":13.28},{"date":"2023-07-28","close":12.92},{"date":"2023-07-31","close":12.85},{"date":"2023-08-01","close":12.97},{"date":"2023-08-02","close":13.49},{"date":"2023-08-03","close":13.63},{"date":"2023-08-04","close":13.84},{"date":"2023-08-07","close":13.48},{"date":"2023-08-08","close":13.66},{"date":"2023-08-09","close":13.95},{"date":"2023-08-10","close":13.94},{"date":"2023-08-11","close":13.99},{"date":"2023-08-14","close":13.77},{"date":"2023-08-15","close":14.24},{"date":"2023-08-16","close":14.57},{"date":"2023-08-17","close":14.94},{"date":"2023-08-18","close":14.94},{"date":"2023-08-21","close":14.65},{"date":"2023-08-22","close":14.79},{"date":"2023-08-23","close":14.3},{"date":"2023-08-24","close":14.89},{"date":"2023-08-25","close":14.6},{"date":"2023-08-28","close":14.34},{"date":"2023-08-29","close":13.7},{"date":"2023-08-30","close":13.54},{"date":"2023-08-31","close":13.64},{"date":"2023-09-01","close":13.56},{"date":"2023-09-05","close":13.76},{"date":"2023-09-06","close":14.04},{"date":"2023-09-07","close":14.19},{"date":"2023-09-08","close":14.13},{"date":"2023-09-11","close":13.87},{"date":"2023-09-12","close":14.1},{"date":"2023-09-13","close":14.07},{"date":"2023-09-14","close":13.73},{"date":"2023-09-15","close":14.22},{"date":"2023-09-18","close":14.2},{"date":"2023-09-19","close":14.14},{"date":"2023-09-20","close":14.54},{"date":"2023-09-21","close":15.28},{"date":"2023-09-22","close":15.41},{"date":"2023-09-25","close":15.23},{"date":"2023-09-26","close":15.89},{"date":"2023-09-27","close":15.9},{"date":"2023-09-28","close":15.63},{"date":"2023-09-29","close":15.78},{"date":"2023-10-02","close":15.79},{"date":"2023-10-03","close":16.42},{"date":"2023-10-04","close":16.07},{"date":"2023-10-05","close":16.13},{"date":"2023-10-06","close":15.58},{"date":"2023-10-09","close":15.27},{"date":"2023-10-10","close":15.06},{"date":"2023-10-11","close":14.87},{"date":"2023-10-12","close":15.15},{"date":"2023-10-13","close":15.4},{"date":"2023-10-16","close":14.92},{"date":"2023-10-17","close":14.92},{"date":"2023-10-18","close":15.52},{"date":"2023-10-19","close":15.96},{"date":"2023-10-20","close":16.56},{"date":"2023-10-23","close":16.68},{"date":"2023-10-24","close":16.3},{"date":"2023-10-25","close":16.99},{"date":"2023-10-26","close":17.66},{"date":"2023-10-27","close":17.89},{"date":"2023-10-30","close":17.26},{"date":"2023-10-31","close":16.94},{"date":"2023-11-01","close":16.42},{"date":"2023-11-02","close":15.51},{"date":"2023-11-03","close":15.1},{"date":"2023-11-06","close":15.01},{"date":"2023-11-07","close":14.89},{"date":"2023-11-08","close":14.85},{"date":"2023-11-09","close":15.21},{"date":"2023-11-10","close":14.51},{"date":"2023-11-13","close":14.57},{"date":"2023-11-14","close":13.73},{"date":"2023-11-15","close":13.65},{"date":"2023-11-16","close":13.62},{"date":"2023-11-17","close":13.57},{"date":"2023-11-20","close":13.27},{"date":"2023-11-21","close":13.35},{"date":"2023-11-22","close":13.23},{"date":"2023-11-24","close":13.23},{"date":"2023-11-27","close":13.28},{"date":"2023-11-28","close":13.27},{"date":"2023-11-29","close":13.29},{"date":"2023-11-30","close":13.16},{"date":"2023-12-01","close":12.95},{"date":"2023-12-04","close":13.15},{"date":"2023-12-05","close":13.16},{"date":"2023-12-06","close":13.32},{"date":"2023-12-07","close":13.04},{"date":"2023-12-08","close":12.9},{"date":"2023-12-11","close":12.74},{"date":"2023-12-12","close":12.58},{"date":"2023-12-13","close":12.05},{"date":"2023-12-14","close":11.96},{"date":"2023-12-15","close":12.02},{"date":"2023-12-18","close":11.82},{"date":"2023-12-19","close":11.63},{"date":"2023-12-20","close":12.12},{"date":"2023-12-21","close":11.68},{"date":"2023-12-22","close":11.62},{"date":"2023-12-26","close":11.49},{"date":"2023-12-27","close":11.42},{"date":"2023-12-28","close":11.44},{"date":"2023-12-29","close":11.55},{"date":"2024-01-02","close":11.75},{"date":"2024-01-03","close":12.04},{"date":"2024-01-04","close":12.17},{"date":"2024-01-05","close":12.14},{"date":"2024-01-08","close":11.63},{"date":"2024-01-09","close":11.68},{"date":"2024-01-10","close":11.49},{"date":"2024-01-11","close":11.53},{"date":"2024-01-12","close":11.52},{"date":"2024-01-16","close":11.64},{"date":"2024-01-17","close":11.85},{"date":"2024-01-18","close":11.57},{"date":"2024-01-19","close":11.14},{"date":"2024-01-22","close":11.05},{"date":"2024-01-23","close":10.99},{"date":"2024-01-24","close":10.94},{"date":"2024-01-25","close":10.79},{"date":"2024-01-26","close":10.83},{"date":"2024-01-29","close":10.58},{"date":"2024-01-30","close":10.61},{"date":"2024-01-31","close":11.13},{"date":"2024-02-01","close":10.72},{"date":"2024-02-02","close":10.38},{"date":"2024-02-05","close":10.5},{"date":"2024-02-06","close":10.42},{"date":"2024-02-07","close":10.17},{"date":"2024-02-08","close":10.16},{"date":"2024-02-09","close":10.0},{"date":"2024-02-12","close":10.02},{"date":"2024-02-13","close":10.43},{"date":"2024-02-14","close":10.15},{"date":"2024-02-15","close":9.98},{"date":"2024-02-16","close":10.12},{"date":"2024-02-20","close":10.31},{"date":"2024-02-21","close":10.29},{"date":"2024-02-22","close":9.66},{"date":"2024-02-23","close":9.64},{"date":"2024-02-26","close":9.75},{"date":"2024-02-27","close":9.69},{"date":"2024-02-28","close":9.75},{"date":"2024-02-29","close":9.65},{"date":"2024-03-01","close":9.38},{"date":"2024-03-04","close":9.42},{"date":"2024-03-05","close":9.72},{"date":"2024-03-06","close":9.56},{"date":"2024-03-07","close":9.29},{"date":"2024-03-08","close":9.47},{"date":"2024-03-11","close":9.51},{"date":"2024-03-12","close":9.19},{"date":"2024-03-13","close":9.24},{"date":"2024-03-14","close":9.33},{"date":"2024-03-15","close":9.52},{"date":"2024-03-18","close":9.35},{"date":"2024-03-19","close":9.06},{"date":"2024-03-20","close":8.83},{"date":"2024-03-21","close":8.74},{"date":"2024-03-22","close":8.79},{"date":"2024-03-25","close":8.88},{"date":"2024-03-26","close":8.93},{"date":"2024-03-27","close":8.73},{"date":"2024-03-28","close":8.73},{"date":"2024-04-01","close":8.78},{"date":"2024-04-02","close":8.96},{"date":"2024-04-03","close":8.93},{"date":"2024-04-04","close":9.28},{"date":"2024-04-05","close":8.99},{"date":"2024-04-08","close":8.99},{"date":"2024-04-09","close":8.95},{"date":"2024-04-10","close":9.23},{"date":"2024-04-11","close":9.03},{"date":"2024-04-12","close":9.42},{"date":"2024-04-15","close":9.77},{"date":"2024-04-16","close":9.85},{"date":"2024-04-17","close":10.01},{"date":"2024-04-18","close":10.11},{"date":"2024-04-19","close":10.36},{"date":"2024-04-22","close":10.1},{"date":"2024-04-23","close":9.75},{"date":"2024-04-24","close":9.75},{"date":"2024-04-25","close":9.88},{"date":"2024-04-26","close":9.61},{"date":"2024-04-29","close":9.52},{"date":"2024-04-30","close":9.96},{"date":"2024-05-01","close":10.07},{"date":"2024-05-02","close":9.81},{"date":"2024-05-03","close":9.46},{"date":"2024-05-06","close":9.16},{"date":"2024-05-07","close":9.13},{"date":"2024-05-08","close":9.13},{"date":"2024-05-09","close":8.99},{"date":"2024-05-10","close":8.97},{"date":"2024-05-13","close":8.96},{"date":"2024-05-14","close":8.84},{"date":"2024-05-15","close":8.52},{"date":"2024-05-16","close":8.6},{"date":"2024-05-17","close":8.56},{"date":"2024-05-20","close":8.53},{"date":"2024-05-21","close":8.47},{"date":"2024-05-22","close":8.55},{"date":"2024-05-23","close":8.76},{"date":"2024-05-24","close":8.6},{"date":"2024-05-28","close":8.59},{"date":"2024-05-29","close":8.77},{"date":"2024-05-30","close":8.94},{"date":"2024-05-31","close":8.72},{"date":"2024-06-03","close":8.71},{"date":"2024-06-04","close":8.67},{"date":"2024-06-05","close":8.38},{"date":"2024-06-06","close":8.38},{"date":"2024-06-07","close":8.42},{"date":"2024-06-10","close":8.34},{"date":"2024-06-11","close":8.3},{"date":"2024-06-12","close":8.09},{"date":"2024-06-13","close":8.04},{"date":"2024-06-14","close":8.04},{"date":"2024-06-17","close":7.87},{"date":"2024-06-18","close":7.81},{"date":"2024-06-20","close":7.87},{"date":"2024-06-21","close":7.93},{"date":"2024-06-24","close":8.01},{"date":"2024-06-25","close":7.8},{"date":"2024-06-26","close":7.77},{"date":"2024-06-27","close":7.74},{"date":"2024-06-28","close":7.85},{"date":"2024-07-01","close":7.79},{"date":"2024-07-02","close":7.65},{"date":"2024-07-03","close":7.56},{"date":"2024-07-05","close":7.44},{"date":"2024-07-08","close":7.42},{"date":"2024-07-09","close":7.39},{"date":"2024-07-10","close":7.18},{"date":"2024-07-11","close":7.37},{"date":"2024-07-12","close":7.25},{"date":"2024-07-15","close":7.19},{"date":"2024-07-16","close":7.06},{"date":"2024-07-17","close":7.37},{"date":"2024-07-18","close":7.55},{"date":"2024-07-19","close":7.72},{"date":"2024-07-22","close":7.47},{"date":"2024-07-23","close":7.52},{"date":"2024-07-24","close":8.03},{"date":"2024-07-25","close":8.15},{"date":"2024-07-26","close":7.91},{"date":"2024-07-29","close":7.9},{"date":"2024-07-30","close":8.03},{"date":"2024-07-31","close":7.64},{"date":"2024-08-01","close":7.96},{"date":"2024-08-02","close":8.42},{"date":"2024-08-05","close":9.15},{"date":"2024-08-06","close":8.91},{"date":"2024-08-07","close":9.1},{"date":"2024-08-08","close":8.46},{"date":"2024-08-09","close":8.36},{"date":"2024-08-12","close":8.35},{"date":"2024-08-13","close":7.94},{"date":"2024-08-14","close":7.87},{"date":"2024-08-15","close":7.48},{"date":"2024-08-16","close":7.44},{"date":"2024-08-19","close":7.24},{"date":"2024-08-20","close":7.28},{"date":"2024-08-21","close":7.2},{"date":"2024-08-22","close":7.38},{"date":"2024-08-23","close":7.15},{"date":"2024-08-26","close":7.21},{"date":"2024-08-27","close":7.18},{"date":"2024-08-28","close":7.31},{"date":"2024-08-29","close":7.32},{"date":"2024-08-30","close":7.12},{"date":"2024-09-03","close":7.57},{"date":"2024-09-04","close":7.61},{"date":"2024-09-05","close":7.68},{"date":"2024-09-06","close":8.06},{"date":"2024-09-09","close":7.8},{"date":"2024-09-10","close":7.71},{"date":"2024-09-11","close":7.47},{"date":"2024-09-12","close":7.29},{"date":"2024-09-13","close":7.18},{"date":"2024-09-16","close":7.15},{"date":"2024-09-17","close":7.16},{"date":"2024-09-18","close":7.23},{"date":"2024-09-19","close":6.85},{"date":"2024-09-20","close":6.91},{"date":"2024-09-23","close":6.85},{"date":"2024-09-24","close":6.72},{"date":"2024-09-25","close":6.76},{"date":"2024-09-26","close":6.69},{"date":"2024-09-27","close":6.73},{"date":"2024-09-30","close":6.65},{"date":"2024-10-01","close":6.84},{"date":"2024-10-02","close":6.83},{"date":"2024-10-03","close":6.87},{"date":"2024-10-04","close":6.7},{"date":"2024-10-07","close":6.87},{"date":"2024-10-08","close":6.68},{"date":"2024-10-09","close":6.55},{"date":"2024-10-10","close":6.58},{"date":"2024-10-11","close":6.47},{"date":"2024-10-14","close":6.33},{"date":"2024-10-15","close":6.48},{"date":"2024-10-16","close":6.39},{"date":"2024-10-17","close":6.4},{"date":"2024-10-18","close":6.34},{"date":"2024-10-21","close":6.36},{"date":"2024-10-22","close":6.37},{"date":"2024-10-23","close":6.55},{"date":"2024-10-24","close":6.51},{"date":"2024-10-25","close":6.54},{"date":"2024-10-28","close":6.49},{"date":"2024-10-29","close":6.45},{"date":"2024-10-30","close":6.51},{"date":"2024-10-31","close":6.89},{"date":"2024-11-01","close":6.82},{"date":"2024-11-04","close":6.88},{"date":"2024-11-05","close":6.63},{"date":"2024-11-06","close":6.13},{"date":"2024-11-07","close":5.99},{"date":"2024-11-08","close":5.92},{"date":"2024-11-11","close":5.92},{"date":"2024-11-12","close":5.97},{"date":"2024-11-13","close":5.96},{"date":"2024-11-14","close":6.08},{"date":"2024-11-15","close":6.32},{"date":"2024-11-18","close":6.24},{"date":"2024-11-19","close":6.19},{"date":"2024-11-20","close":6.18},{"date":"2024-11-21","close":6.08},{"date":"2024-11-22","close":6.03},{"date":"2024-11-25","close":5.99},{"date":"2024-11-26","close":5.88},{"date":"2024-11-27","close":5.95},{"date":"2024-11-29","close":5.84},{"date":"2024-12-02","close":5.81},{"date":"2024-12-03","close":5.81},{"date":"2024-12-04","close":5.71},{"date":"2024-12-05","close":5.74},{"date":"2024-12-06","close":5.71},{"date":"2024-12-09","close":5.81},{"date":"2024-12-10","close":5.86},{"date":"2024-12-11","close":5.72},{"date":"2024-12-12","close":5.81},{"date":"2024-12-13","close":5.83},{"date":"2024-12-16","close":5.76},{"date":"2024-12-17","close":5.83},{"date":"2024-12-18","close":6.35},{"date":"2024-12-19","close":6.37},{"date":"2024-12-20","close":6.16},{"date":"2024-12-23","close":5.99},{"date":"2024-12-24","close":5.8},{"date":"2024-12-26","close":5.8},{"date":"2024-12-27","close":6.0},{"date":"2024-12-30","close":6.2},{"date":"2024-12-31","close":6.28},{"date":"2025-01-02","close":6.33},{"date":"2025-01-03","close":6.1},{"date":"2025-01-06","close":6.0},{"date":"2025-01-07","close":6.2},{"date":"2025-01-08","close":6.18},{"date":"2025-01-10","close":6.46},{"date":"2025-01-13","close":6.43},{"date":"2025-01-14","close":6.43},{"date":"2025-01-15","close":6.07},{"date":"2025-01-16","close":6.12},{"date":"2025-01-17","close":5.94},{"date":"2025-01-21","close":5.78},{"date":"2025-01-22","close":5.69},{"date":"2025-01-23","close":5.6},{"date":"2025-01-24","close":5.65},{"date":"2025-01-27","close":5.88},{"date":"2025-01-28","close":5.74},{"date":"2025-01-29","close":5.82},{"date":"2025-01-30","close":5.74},{"date":"2025-01-31","close":5.83},{"date":"2025-02-03","close":5.96},{"date":"2025-02-04","close":5.83},{"date":"2025-02-05","close":5.77},{"date":"2025-02-06","close":5.71},{"date":"2025-02-07","close":5.88},{"date":"2025-02-10","close":5.76},{"date":"2025-02-11","close":5.75},{"date":"2025-02-12","close":5.8},{"date":"2025-02-13","close":5.62},{"date":"2025-02-14","close":5.63},{"date":"2025-02-18","close":5.59},{"date":"2025-02-19","close":5.55},{"date":"2025-02-20","close":5.62},{"date":"2025-02-21","close":5.93},{"date":"2025-02-24","close":6.02},{"date":"2025-02-25","close":6.1},{"date":"2025-02-26","close":6.11},{"date":"2025-02-27","close":6.4},{"date":"2025-02-28","close":6.11},{"date":"2025-03-03","close":6.42},{"date":"2025-03-04","close":6.66},{"date":"2025-03-05","close":6.45},{"date":"2025-03-06","close":6.79},{"date":"2025-03-07","close":6.69},{"date":"2025-03-10","close":7.22},{"date":"2025-03-11","close":7.41},{"date":"2025-03-12","close":7.3},{"date":"2025-03-13","close":7.6},{"date":"2025-03-14","close":7.14},{"date":"2025-03-17","close":6.98},{"date":"2025-03-18","close":7.21},{"date":"2025-03-19","close":6.98},{"date":"2025-03-20","close":7.03},{"date":"2025-03-21","close":7.03},{"date":"2025-03-24","close":6.67},{"date":"2025-03-25","close":6.54},{"date":"2025-03-26","close":6.77},{"date":"2025-03-27","close":6.82},{"date":"2025-03-28","close":7.25},{"date":"2025-03-31","close":7.12},{"date":"2025-04-01","close":7.05},{"date":"2025-04-02","close":6.92},{"date":"2025-04-03","close":7.92},{"date":"2025-04-04","close":9.34},{"date":"2025-04-07","close":9.38},{"date":"2025-04-08","close":9.84},{"date":"2025-04-09","close":7.08},{"date":"2025-04-10","close":7.79},{"date":"2025-04-11","close":7.39},{"date":"2025-04-14","close":7.19},{"date":"2025-04-15","close":7.24},{"date":"2025-04-16","close":7.72},{"date":"2025-04-17","close":7.73},{"date":"2025-04-21","close":8.26},{"date":"2025-04-22","close":7.64},{"date":"2025-04-23","close":7.27},{"date":"2025-04-24","close":6.82},{"date":"2025-04-25","close":6.68},{"date":"2025-04-28","close":6.68},{"date":"2025-04-29","close":6.56},{"date":"2025-04-30","close":6.57},{"date":"2025-05-01","close":6.42},{"date":"2025-05-02","close":6.14},{"date":"2025-05-05","close":6.24},{"date":"2025-05-06","close":6.4},{"date":"2025-05-07","close":6.33},{"date":"2025-05-08","close":6.2},{"date":"2025-05-09","close":6.23},{"date":"2025-05-12","close":5.62},{"date":"2025-05-13","close":5.5},{"date":"2025-05-14","close":5.49},{"date":"2025-05-15","close":5.41},{"date":"2025-05-16","close":5.31},{"date":"2025-05-19","close":5.29},{"date":"2025-05-20","close":5.35},{"date":"2025-05-21","close":5.62},{"date":"2025-05-22","close":5.62},{"date":"2025-05-23","close":5.75},{"date":"2025-05-27","close":5.4},{"date":"2025-05-28","close":5.49},{"date":"2025-05-29","close":5.43},{"date":"2025-05-30","close":5.45},{"date":"2025-06-02","close":5.36},{"date":"2025-06-03","close":5.27},{"date":"2025-06-04","close":5.28},{"date":"2025-06-05","close":5.37},{"date":"2025-06-06","close":5.2},{"date":"2025-06-09","close":5.19},{"date":"2025-06-10","close":5.1},{"date":"2025-06-11","close":5.15},{"date":"2025-06-12","close":5.09},{"date":"2025-06-13","close":5.28},{"date":"2025-06-16","close":5.13},{"date":"2025-06-17","close":5.25},{"date":"2025-06-18","close":5.27},{"date":"2025-06-20","close":5.32},{"date":"2025-06-23","close":5.15},{"date":"2025-06-24","close":4.95},{"date":"2025-06-25","close":4.94},{"date":"2025-06-26","close":4.84},{"date":"2025-06-27","close":4.76},{"date":"2025-06-30","close":4.69},{"date":"2025-07-01","close":4.71},{"date":"2025-07-02","close":4.64},{"date":"2025-07-03","close":4.54},{"date":"2025-07-07","close":4.65},{"date":"2025-07-08","close":4.66},{"date":"2025-07-09","close":4.57},{"date":"2025-07-10","close":4.53},{"date":"2025-07-11","close":4.6},{"date":"2025-07-14","close":4.56},{"date":"2025-07-15","close":4.63},{"date":"2025-07-16","close":4.59},{"date":"2025-07-17","close":4.5},{"date":"2025-07-18","close":4.52},{"date":"2025-07-21","close":4.49},{"date":"2025-07-22","close":4.49},{"date":"2025-07-23","close":4.38},{"date":"2025-07-24","close":4.38},{"date":"2025-07-25","close":4.33},{"date":"2025-07-28","close":4.34},{"date":"2025-07-29","close":4.37},{"date":"2025-07-30","close":4.39},{"date":"2025-07-31","close":4.45},{"date":"2025-08-01","close":4.66},{"date":"2025-08-04","close":4.47},{"date":"2025-08-05","close":4.52},{"date":"2025-08-06","close":4.43},{"date":"2025-08-07","close":4.44},{"date":"2025-08-08","close":4.34},{"date":"2025-08-11","close":4.38},{"date":"2025-08-12","close":4.23},{"date":"2025-08-13","close":4.19},{"date":"2025-08-14","close":4.19},{"date":"2025-08-15","close":4.23},{"date":"2025-08-18","close":4.23},{"date":"2025-08-19","close":4.3},{"date":"2025-08-20","close":4.34},{"date":"2025-08-21","close":4.4},{"date":"2025-08-22","close":4.19},{"date":"2025-08-25","close":4.25},{"date":"2025-08-26","close":4.2},{"date":"2025-08-27","close":4.17},{"date":"2025-08-28","close":4.13},{"date":"2025-08-29","close":4.21},{"date":"2025-09-02","close":4.31},{"date":"2025-09-03","close":4.24},{"date":"2025-09-04","close":4.14},{"date":"2025-09-05","close":4.19},{"date":"2025-09-08","close":4.15},{"date":"2025-09-09","close":4.12},{"date":"2025-09-10","close":4.08},{"date":"2025-09-11","close":3.99},{"date":"2025-09-12","close":3.99},{"date":"2025-09-15","close":3.94},{"date":"2025-09-16","close":3.95},{"date":"2025-09-17","close":3.98},{"date":"2025-09-18","close":3.92},{"date":"2025-09-19","close":3.86},{"date":"2025-09-22","close":3.81},{"date":"2025-09-23","close":3.84},{"date":"2025-09-24","close":3.87},{"date":"2025-09-25","close":3.93},{"date":"2025-09-26","close":3.87},{"date":"2025-09-29","close":37.5055},{"date":"2025-09-30","close":37.105},{"date":"2025-10-01","close":36.7144},{"date":"2025-10-02","close":36.6265},{"date":"2025-10-03","close":36.6753},{"date":"2025-10-06","close":36.2944},{"date":"2025-10-07","close":36.7046},{"date":"2025-10-08","close":36.0795},{"date":"2025-10-09","close":36.4116},{"date":"2025-10-10","close":39.4003},{"date":"2025-10-13","close":37.6032},{"date":"2025-10-14","close":37.7594},{"date":"2025-10-15","close":37.2808},{"date":"2025-10-16","close":38.0427},{"date":"2025-10-17","close":37.4567},{"date":"2025-10-20","close":36.3139},{"date":"2025-10-21","close":36.3139},{"date":"2025-10-22","close":36.8999},{"date":"2025-10-23","close":36.2846},{"date":"2025-10-24","close":35.4446},{"date":"2025-10-27","close":34.1847},{"date":"2025-10-28","close":33.921},{"date":"2025-10-29","close":33.9014},{"date":"2025-10-30","close":35.0149},{"date":"2025-10-31","close":34.7219},{"date":"2025-11-03","close":34.5363},{"date":"2025-11-04","close":35.7865},{"date":"2025-11-05","close":35.4446},{"date":"2025-11-06","close":36.5972},{"date":"2025-11-07","close":36.5288},{"date":"2025-11-10","close":34.8391},{"date":"2025-11-11","close":34.6144},{"date":"2025-11-12","close":34.5754},{"date":"2025-11-13","close":36.3041},{"date":"2025-11-14","close":36.3725},{"date":"2025-11-17","close":37.3883},{"date":"2025-11-18","close":38.3357},{"date":"2025-11-19","close":37.9255},{"date":"2025-11-20","close":39.6835},{"date":"2025-11-21","close":38.531},{"date":"2025-11-24","close":36.8706},{"date":"2025-11-25","close":35.8353},{"date":"2025-11-26","close":35.1223},{"date":"2025-11-28","close":34.5851},{"date":"2025-12-01","close":35.0637},{"date":"2025-12-02","close":34.9075},{"date":"2025-12-03","close":34.5461},{"date":"2025-12-04","close":34.4777},{"date":"2025-12-05","close":34.341},{"date":"2025-12-08","close":34.6633},{"date":"2025-12-09","close":34.7512},{"date":"2025-12-10","close":34.087},{"date":"2025-12-11","close":33.8624},{"date":"2025-12-12","close":34.9954},{"date":"2025-12-15","close":35.1712},{"date":"2025-12-16","close":35.4739},{"date":"2025-12-17","close":36.6753},{"date":"2025-12-18","close":35.8549},{"date":"2025-12-19","close":34.9075},{"date":"2025-12-22","close":34.2726},{"date":"2025-12-23","close":33.8169},{"date":"2025-12-24","close":33.5026},{"date":"2025-12-26","close":33.5419},{"date":"2025-12-29","close":33.9053},{"date":"2025-12-30","close":34.0428},{"date":"2025-12-31","close":34.8384},{"date":"2026-01-02","close":34.691},{"date":"2026-01-05","close":34.0133},{"date":"2026-01-06","close":33.4142},{"date":"2026-01-07","close":33.7481},{"date":"2026-01-08","close":33.7776},{"date":"2026-01-09","close":33.149},{"date":"2026-01-12","close":33.0017},{"date":"2026-01-13","close":33.2079},{"date":"2026-01-14","close":33.7187},{"date":"2026-01-15","close":33.4633},{"date":"2026-01-16","close":33.6106},{"date":"2026-01-20","close":35.6634},{"date":"2026-01-21","close":34.4357},{"date":"2026-01-22","close":33.9151},{"date":"2026-01-23","close":33.9249},{"date":"2026-01-26","close":33.4142},{"date":"2026-01-27","close":33.0115},{"date":"2026-01-28","close":33.0311},{"date":"2026-01-29","close":33.257},{"date":"2026-01-30","close":33.6008},{"date":"2026-02-02","close":33.0901},{"date":"2026-02-03","close":33.974},{"date":"2026-02-04","close":34.4651},{"date":"2026-02-05","close":35.7911},{"date":"2026-02-06","close":33.7481},{"date":"2026-02-09","close":33.2865},{"date":"2026-02-10","close":33.5615},{"date":"2026-02-11","close":33.591},{"date":"2026-02-12","close":35.1723},{"date":"2026-02-13","close":35.1625},{"date":"2026-02-17","close":34.9955},{"date":"2026-02-18","close":34.475},{"date":"2026-02-19","close":34.7401},{"date":"2026-02-20","close":34.0526},{"date":"2026-02-23","close":35.0937},{"date":"2026-02-24","close":34.3374},{"date":"2026-02-25","close":33.4928},{"date":"2026-02-26","close":34.0526},{"date":"2026-02-27","close":34.5732},{"date":"2026-03-02","close":34.5633},{"date":"2026-03-03","close":35.4964},{"date":"2026-03-04","close":34.75},{"date":"2026-03-05","close":35.3295},{"date":"2026-03-06","close":36.7635},{"date":"2026-03-09","close":35.8107},{"date":"2026-03-10","close":36.0268},{"date":"2026-03-11","close":36.1643},{"date":"2026-03-12","close":37.8242},{"date":"2026-03-13","close":38.5118},{"date":"2026-03-16","close":37.3626},{"date":"2026-03-17","close":37.0778},{"date":"2026-03-18","close":38.6394},{"date":"2026-03-19","close":38.9537},{"date":"2026-03-20","close":40.6824},{"date":"2026-03-23","close":39.435},{"date":"2026-03-24","close":39.8083},{"date":"2026-03-25","close":39.1638},{"date":"2026-03-26","close":41.2757},{"date":"2026-03-27","close":43.4371},{"date":"2026-03-30","close":43.913},{"date":"2026-03-31","close":40.1454},{"date":"2026-04-01","close":39.2034},{"date":"2026-04-02","close":39.144},{"date":"2026-04-06","close":38.6284},{"date":"2026-04-07","close":38.559},{"date":"2026-04-08","close":35.6737},{"date":"2026-04-09","close":35.059},{"date":"2026-04-10","close":35.178},{"date":"2026-04-13","close":34.1568},{"date":"2026-04-14","close":32.9372},{"date":"2026-04-15","close":32.154},{"date":"2026-04-16","close":31.916},{"date":"2026-04-17","close":30.8055},{"date":"2026-04-20","close":30.9642},{"date":"2026-04-21","close":31.5987},{"date":"2026-04-22","close":30.637},{"date":"2026-04-23","close":31.0237},{"date":"2026-04-24","close":30.3296},{"date":"2026-04-27","close":30.1908},{"date":"2026-04-28","close":30.6568},{"date":"2026-04-29","close":30.6766},{"date":"2026-04-30","close":29.7942},{"date":"2026-05-01","close":29.5464},{"date":"2026-05-04","close":29.8735},{"date":"2026-05-05","close":29.1894},{"date":"2026-05-06","close":27.9897},{"date":"2026-05-07","close":28.2475},{"date":"2026-05-08","close":27.5832},{"date":"2026-05-11","close":27.4246},{"date":"2026-05-12","close":27.5237},{"date":"2026-05-13","close":27.0875},{"date":"2026-05-14","close":26.4628},{"date":"2026-05-15","close":27.4543},{"date":"2026-05-18","close":27.5237},{"date":"2026-05-19","close":28.069},{"date":"2026-05-20","close":27.2164},{"date":"2026-05-21","close":27.0676},{"date":"2026-05-22","close":26.7702},{"date":"2026-05-26","close":26.2645},{"date":"2026-05-27","close":26.2744},{"date":"2026-05-28","close":25.858},{"date":"2026-05-29","close":25.7093},{"date":"2026-06-01","close":25.5011},{"date":"2026-06-02","close":25.4019},{"date":"2026-06-03","close":25.9572},{"date":"2026-06-04","close":25.6597},{"date":"2026-06-05","close":27.6824},{"date":"2026-06-08","close":27.4841},{"date":"2026-06-09","close":27.7518},{"date":"2026-06-10","close":29.0605},{"date":"2026-06-11","close":27.6328},{"date":"2026-06-12","close":27.1965},{"date":"2026-06-15","close":25.7787},{"date":"2026-06-16","close":26.2249},{"date":"2026-06-17","close":27.2263},{"date":"2026-06-18","close":26.443},{"date":"2026-06-22","close":26.6909},{"date":"2026-06-23","close":27.84},{"date":"2026-06-24","close":27.92},{"date":"2026-06-25","close":27.93},{"date":"2026-06-26","close":28.52},{"date":"2026-06-29","close":27.07},{"date":"2026-06-30","close":26.49},{"date":"2026-07-01","close":26.58},{"date":"2026-07-02","close":26.7},{"date":"2026-07-06","close":26.02},{"date":"2026-07-07","close":26.42},{"date":"2026-07-08","close":26.68},{"date":"2026-07-09","close":26.01},{"date":"2026-07-10","close":25.7},{"date":"2026-07-13","close":26.29},{"date":"2026-07-14","close":26.02},{"date":"2026-07-15","close":25.73},{"date":"2026-07-16","close":26.16},{"date":"2026-07-17","close":26.98},{"date":"2026-07-20","close":27.1},{"date":"2026-07-21","close":26.44},{"date":"2026-07-22","close":26.54},{"date":"2026-07-23","close":27.52},{"date":"2026-07-24","close":27.49},{"date":"2026-07-27","close":27.47},{"date":"2026-07-28","close":27.3},{"date":"2026-07-29","close":28.58},{"date":"2026-07-30","close":27.13},{"date":"2026-07-31","close":26.57},{"date":"2026-08-03","close":25.44},{"date":"2026-08-04","close":24.08},{"date":"2026-08-05","close":24.24},{"date":"2026-08-06","close":24.37},{"date":"2026-08-07","close":23.96},{"date":"2026-08-10","close":23.96},{"date":"2026-08-11","close":24.22},{"date":"2026-08-12","close":24.04},{"date":"2026-08-13","close":23.56},{"date":"2026-08-14","close":23.72},{"date":"2026-08-17","close":24.06},{"date":"2026-08-18","close":24.57},{"date":"2026-08-19","close":24.41},{"date":"2026-08-20","close":25.04},{"date":"2026-08-21","close":24.76},{"date":"2026-08-24","close":24.99},{"date":"2026-08-25","close":24.76},{"date":"2026-08-26","close":24.76},{"date":"2026-08-27","close":24.28},{"date":"2026-08-28","close":24.46},{"date":"2026-08-31","close":24.72},{"date":"2026-09-01","close":25.23},{"date":"2026-09-02","close":24.89},{"date":"2026-09-03","close":24.13},{"date":"2026-09-04","close":24.44},{"date":"2026-09-08","close":24.84},{"date":"2026-09-09","close":25.2},{"date":"2026-09-10","close":25.67},{"date":"2026-09-11","close":25.05},{"date":"2026-09-14","close":25.39},{"date":"2026-09-15","close":25.76},{"date":"2026-09-16","close":26.1},{"date":"2026-09-17","close":25.21},{"date":"2026-09-18","close":25.18},{"date":"2026-09-21","close":24.01},{"date":"2026-09-22","close":23.67},{"date":"2026-09-23","close":24.2},{"date":"2026-09-24","close":24.26},{"date":"2026-09-25","close":23.91},{"date":"2026-09-28","close":24.46},{"date":"2026-09-29","close":24.59},{"date":"2026-09-30","close":24.77},{"date":"2026-10-01","close":24.62},{"date":"2026-10-02","close":24.12},{"date":"2026-10-05","close":23.64},{"date":"2026-10-06","close":23.26},{"date":"2026-10-07","close":23.45},{"date":"2026-10-08","close":23.77},{"date":"2026-10-09","close":23.37},{"date":"2026-10-12","close":23.41},{"date":"2026-10-13","close":23.42},{"date":"2026-10-14","close":24.19},{"date":"2026-10-15","close":24.0},{"date":"2026-10-16","close":24.82},{"date":"2026-10-19","close":24.5},{"date":"2026-10-20","close":24.27},{"date":"2026-10-21","close":23.91},{"date":"2026-10-22","close":24.78},{"date":"2026-10-23","close":25.2}],"chart_data":[{"date":"2024-10-23","open":6.45,"high":6.68,"low":6.43,"close":6.55,"volume":53661038,"rsi_14":39.04,"sma_20":6.58,"sma_60":7.25,"sma_120":7.7},{"date":"2024-10-24","open":6.49,"high":6.61,"low":6.49,"close":6.51,"volume":40906828,"rsi_14":42.86,"sma_20":6.58,"sma_60":7.23,"sma_120":7.68},{"date":"2024-10-25","open":6.45,"high":6.57,"low":6.35,"close":6.54,"volume":42639558,"rsi_14":36.13,"sma_20":6.57,"sma_60":7.21,"sma_120":7.66},{"date":"2024-10-28","open":6.42,"high":6.49,"low":6.41,"close":6.49,"volume":37998545,"rsi_14":40.95,"sma_20":6.56,"sma_60":7.18,"sma_120":7.63},{"date":"2024-10-29","open":6.52,"high":6.56,"low":6.41,"close":6.45,"volume":35299576,"rsi_14":44.79,"sma_20":6.54,"sma_60":7.13,"sma_120":7.61},{"date":"2024-10-30","open":6.46,"high":6.54,"low":6.4,"close":6.51,"volume":37771129,"rsi_14":46.46,"sma_20":6.52,"sma_60":7.09,"sma_120":7.59},{"date":"2024-10-31","open":6.66,"high":6.9,"low":6.66,"close":6.89,"volume":52597246,"rsi_14":66.67,"sma_20":6.52,"sma_60":7.06,"sma_120":7.57},{"date":"2024-11-01","open":6.8,"high":6.84,"low":6.65,"close":6.82,"volume":64863121,"rsi_14":70.59,"sma_20":6.53,"sma_60":7.03,"sma_120":7.56},{"date":"2024-11-04","open":6.82,"high":6.94,"low":6.77,"close":6.88,"volume":55342155,"rsi_14":68.18,"sma_20":6.53,"sma_60":7.0,"sma_120":7.54},{"date":"2024-11-05","open":6.84,"high":6.85,"low":6.62,"close":6.63,"volume":61300621,"rsi_14":59.52,"sma_20":6.53,"sma_60":6.98,"sma_120":7.52},{"date":"2024-11-06","open":6.19,"high":6.33,"low":6.1,"close":6.13,"volume":85927684,"rsi_14":42.29,"sma_20":6.51,"sma_60":6.95,"sma_120":7.5},{"date":"2024-11-07","open":6.07,"high":6.08,"low":5.96,"close":5.99,"volume":51570203,"rsi_14":40.44,"sma_20":6.48,"sma_60":6.91,"sma_120":7.48},{"date":"2024-11-08","open":5.99,"high":5.99,"low":5.88,"close":5.92,"volume":46545499,"rsi_14":38.3,"sma_20":6.45,"sma_60":6.89,"sma_120":7.46},{"date":"2024-11-11","open":5.88,"high":5.97,"low":5.87,"close":5.92,"volume":43625027,"rsi_14":37.97,"sma_20":6.43,"sma_60":6.86,"sma_120":7.44},{"date":"2024-11-12","open":5.92,"high":6.05,"low":5.9,"close":5.97,"volume":57483345,"rsi_14":33.33,"sma_20":6.4,"sma_60":6.84,"sma_120":7.42},{"date":"2024-11-13","open":5.95,"high":6.03,"low":5.9,"close":5.96,"volume":60493526,"rsi_14":33.92,"sma_20":6.38,"sma_60":6.82,"sma_120":7.39},{"date":"2024-11-14","open":5.96,"high":6.1,"low":5.95,"close":6.08,"volume":59067803,"rsi_14":37.22,"sma_20":6.37,"sma_60":6.8,"sma_120":7.37},{"date":"2024-11-15","open":6.2,"high":6.38,"low":6.18,"close":6.32,"volume":69467812,"rsi_14":45.73,"sma_20":6.36,"sma_60":6.78,"sma_120":7.35},{"date":"2024-11-18","open":6.31,"high":6.34,"low":6.2,"close":6.24,"volume":45618800,"rsi_14":44.83,"sma_20":6.36,"sma_60":6.77,"sma_120":7.33},{"date":"2024-11-19","open":6.36,"high":6.39,"low":6.16,"close":6.19,"volume":57032148,"rsi_14":42.08,"sma_20":6.35,"sma_60":6.75,"sma_120":7.31},{"date":"2024-11-20","open":6.18,"high":6.37,"low":6.17,"close":6.18,"volume":66188080,"rsi_14":28.48,"sma_20":6.33,"sma_60":6.73,"sma_120":7.29},{"date":"2024-11-21","open":6.1,"high":6.28,"low":6.04,"close":6.08,"volume":84674907,"rsi_14":27.98,"sma_20":6.31,"sma_60":6.71,"sma_120":7.27},{"date":"2024-11-22","open":6.1,"high":6.11,"low":6.01,"close":6.03,"volume":50067968,"rsi_14":24.55,"sma_20":6.28,"sma_60":6.69,"sma_120":7.25},{"date":"2024-11-25","open":5.92,"high":6.05,"low":5.88,"close":5.99,"volume":55748083,"rsi_14":28.08,"sma_20":6.26,"sma_60":6.67,"sma_120":7.23},{"date":"2024-11-26","open":5.95,"high":5.97,"low":5.87,"close":5.88,"volume":46343770,"rsi_14":38.32,"sma_20":6.23,"sma_60":6.65,"sma_120":7.2},{"date":"2024-11-27","open":5.9,"high":5.99,"low":5.89,"close":5.95,"volume":34090254,"rsi_14":48.0,"sma_20":6.2,"sma_60":6.62,"sma_120":7.18},{"date":"2024-11-29","open":5.94,"high":5.94,"low":5.82,"close":5.84,"volume":18838327,"rsi_14":46.15,"sma_20":6.15,"sma_60":6.59,"sma_120":7.16},{"date":"2024-12-02","open":5.84,"high":5.85,"low":5.8,"close":5.81,"volume":29665966,"rsi_14":44.86,"sma_20":6.1,"sma_60":6.55,"sma_120":7.14},{"date":"2024-12-03","open":5.82,"high":5.86,"low":5.8,"close":5.81,"volume":31244696,"rsi_14":42.16,"sma_20":6.05,"sma_60":6.52,"sma_120":7.12},{"date":"2024-12-04","open":5.76,"high":5.79,"low":5.7,"close":5.71,"volume":25298172,"rsi_14":38.74,"sma_20":6.0,"sma_60":6.48,"sma_120":7.1},{"date":"2024-12-05","open":5.72,"high":5.75,"low":5.68,"close":5.74,"volume":36631472,"rsi_14":33.33,"sma_20":5.98,"sma_60":6.45,"sma_120":7.09},{"date":"2024-12-06","open":5.72,"high":5.74,"low":5.67,"close":5.71,"volume":30348841,"rsi_14":12.35,"sma_20":5.97,"sma_60":6.43,"sma_120":7.07},{"date":"2024-12-09","open":5.72,"high":5.82,"low":5.71,"close":5.81,"volume":42293650,"rsi_14":24.1,"sma_20":5.96,"sma_60":6.4,"sma_120":7.05},{"date":"2024-12-10","open":5.79,"high":5.88,"low":5.77,"close":5.86,"volume":31786610,"rsi_14":30.12,"sma_20":5.96,"sma_60":6.38,"sma_120":7.03},{"date":"2024-12-11","open":5.78,"high":5.79,"low":5.7,"close":5.72,"volume":30136770,"rsi_14":26.04,"sma_20":5.95,"sma_60":6.36,"sma_120":7.02},{"date":"2024-12-12","open":5.76,"high":5.82,"low":5.74,"close":5.81,"volume":48848656,"rsi_14":35.79,"sma_20":5.94,"sma_60":6.34,"sma_120":7.0},{"date":"2024-12-13","open":5.77,"high":5.87,"low":5.75,"close":5.83,"volume":52448859,"rsi_14":39.13,"sma_20":5.93,"sma_60":6.32,"sma_120":6.98},{"date":"2024-12-16","open":5.78,"high":5.81,"low":5.73,"close":5.76,"volume":38875032,"rsi_14":37.89,"sma_20":5.9,"sma_60":6.3,"sma_120":6.96},{"date":"2024-12-17","open":5.84,"high":5.88,"low":5.81,"close":5.83,"volume":52546493,"rsi_14":47.25,"sma_20":5.88,"sma_60":6.28,"sma_120":6.95},{"date":"2024-12-18","open":5.84,"high":6.37,"low":5.77,"close":6.35,"volume":79685422,"rsi_14":64.71,"sma_20":5.88,"sma_60":6.28,"sma_120":6.94},{"date":"2024-12-19","open":6.19,"high":6.38,"low":6.14,"close":6.37,"volume":96736814,"rsi_14":70.87,"sma_20":5.89,"sma_60":6.27,"sma_120":6.92},{"date":"2024-12-20","open":6.46,"high":6.49,"low":6.0,"close":6.16,"volume":114871684,"rsi_14":62.07,"sma_20":5.9,"sma_60":6.26,"sma_120":6.91},{"date":"2024-12-23","open":6.11,"high":6.22,"low":5.97,"close":5.99,"volume":81578958,"rsi_14":55.56,"sma_20":5.9,"sma_60":6.25,"sma_120":6.9},{"date":"2024-12-24","open":5.96,"high":5.98,"low":5.8,"close":5.8,"volume":34767262,"rsi_14":52.63,"sma_20":5.89,"sma_60":6.23,"sma_120":6.88},{"date":"2024-12-26","open":5.86,"high":5.9,"low":5.77,"close":5.8,"volume":51740048,"rsi_14":51.79,"sma_20":5.88,"sma_60":6.22,"sma_120":6.87},{"date":"2024-12-27","open":5.92,"high":6.12,"low":5.91,"close":6.0,"volume":81693863,"rsi_14":57.84,"sma_20":5.89,"sma_60":6.2,"sma_120":6.86},{"date":"2024-12-30","open":6.21,"high":6.32,"low":6.09,"close":6.2,"volume":77300184,"rsi_14":60.0,"sma_20":5.9,"sma_60":6.19,"sma_120":6.85},{"date":"2024-12-31","open":6.15,"high":6.33,"low":6.13,"close":6.28,"volume":86082128,"rsi_14":60.61,"sma_20":5.93,"sma_60":6.19,"sma_120":6.84},{"date":"2025-01-02","open":6.17,"high":6.46,"low":6.11,"close":6.33,"volume":123882025,"rsi_14":66.14,"sma_20":5.95,"sma_60":6.18,"sma_120":6.83},{"date":"2025-01-03","open":6.24,"high":6.28,"low":6.08,"close":6.1,"volume":60379165,"rsi_14":57.14,"sma_20":5.97,"sma_60":6.17,"sma_120":6.83},{"date":"2025-01-06","open":5.97,"high":6.05,"low":5.86,"close":6.0,"volume":87931280,"rsi_14":54.03,"sma_20":5.99,"sma_60":6.16,"sma_120":6.82},{"date":"2025-01-07","open":5.94,"high":6.26,"low":5.93,"close":6.2,"volume":96847770,"rsi_14":59.82,"sma_20":6.01,"sma_60":6.15,"sma_120":6.81},{"date":"2025-01-08","open":6.21,"high":6.32,"low":6.15,"close":6.18,"volume":79713308,"rsi_14":57.99,"sma_20":6.03,"sma_60":6.15,"sma_120":6.8},{"date":"2025-01-10","open":6.31,"high":6.54,"low":6.3,"close":6.46,"volume":93758928,"rsi_14":52.82,"sma_20":6.06,"sma_60":6.15,"sma_120":6.78},{"date":"2025-01-13","open":6.64,"high":6.65,"low":6.43,"close":6.43,"volume":90733050,"rsi_14":51.53,"sma_20":6.09,"sma_60":6.15,"sma_120":6.78},{"date":"2025-01-14","open":6.35,"high":6.55,"low":6.33,"close":6.43,"volume":93570305,"rsi_14":57.71,"sma_20":6.12,"sma_60":6.15,"sma_120":6.77},{"date":"2025-01-15","open":6.15,"high":6.2,"low":6.04,"close":6.07,"volume":81052869,"rsi_14":52.06,"sma_20":6.14,"sma_60":6.14,"sma_120":6.75},{"date":"2025-01-16","open":6.04,"high":6.14,"low":6.03,"close":6.12,"volume":79088554,"rsi_14":58.89,"sma_20":6.16,"sma_60":6.14,"sma_120":6.73},{"date":"2025-01-17","open":5.96,"high":6.01,"low":5.89,"close":5.94,"volume":52874901,"rsi_14":53.54,"sma_20":6.16,"sma_60":6.13,"sma_120":6.72},{"date":"2025-01-21","open":5.85,"high":5.92,"low":5.78,"close":5.78,"volume":52876538,"rsi_14":44.33,"sma_20":6.13,"sma_60":6.12,"sma_120":6.7},{"date":"2025-01-22","open":5.7,"high":5.72,"low":5.65,"close":5.69,"volume":45859534,"rsi_14":36.07,"sma_20":6.1,"sma_60":6.11,"sma_120":6.68},{"date":"2025-01-23","open":5.71,"high":5.72,"low":5.6,"close":5.6,"volume":36846412,"rsi_14":31.52,"sma_20":6.07,"sma_60":6.09,"sma_120":6.66},{"date":"2025-01-24","open":5.6,"high":5.69,"low":5.58,"close":5.65,"volume":42466015,"rsi_14":31.52,"sma_20":6.05,"sma_60":6.08,"sma_120":6.64},{"date":"2025-01-27","open":6.02,"high":6.03,"low":5.88,"close":5.88,"volume":105107135,"rsi_14":44.02,"sma_20":6.06,"sma_60":6.07,"sma_120":6.62},{"date":"2025-01-28","open":5.86,"high":5.96,"low":5.72,"close":5.74,"volume":48118451,"rsi_14":43.09,"sma_20":6.05,"sma_60":6.06,"sma_120":6.59},{"date":"2025-01-29","open":5.78,"high":5.9,"low":5.76,"close":5.82,"volume":70869395,"rsi_14":39.2,"sma_20":6.04,"sma_60":6.04,"sma_120":6.57},{"date":"2025-01-30","open":5.76,"high":5.86,"low":5.69,"close":5.74,"volume":58107675,"rsi_14":37.91,"sma_20":6.02,"sma_60":6.03,"sma_120":6.54},{"date":"2025-01-31","open":5.67,"high":5.86,"low":5.6,"close":5.83,"volume":81201242,"rsi_14":30.67,"sma_20":6.0,"sma_60":6.01,"sma_120":6.52},{"date":"2025-02-03","open":6.11,"high":6.17,"low":5.88,"close":5.96,"volume":91747498,"rsi_14":36.42,"sma_20":5.98,"sma_60":5.99,"sma_120":6.5},{"date":"2025-02-04","open":5.96,"high":5.98,"low":5.82,"close":5.83,"volume":62557744,"rsi_14":33.87,"sma_20":5.97,"sma_60":5.98,"sma_120":6.48},{"date":"2025-02-05","open":5.87,"high":5.93,"low":5.77,"close":5.77,"volume":50308426,"rsi_14":40.38,"sma_20":5.96,"sma_60":5.97,"sma_120":6.46},{"date":"2025-02-06","open":5.73,"high":5.82,"low":5.71,"close":5.71,"volume":49691863,"rsi_14":36.94,"sma_20":5.93,"sma_60":5.97,"sma_120":6.44},{"date":"2025-02-07","open":5.7,"high":5.9,"low":5.67,"close":5.88,"volume":80973552,"rsi_14":48.08,"sma_20":5.92,"sma_60":5.97,"sma_120":6.43},{"date":"2025-02-10","open":5.79,"high":5.83,"low":5.74,"close":5.76,"volume":34810467,"rsi_14":49.34,"sma_20":5.88,"sma_60":5.97,"sma_120":6.41},{"date":"2025-02-11","open":5.83,"high":5.84,"low":5.73,"close":5.75,"volume":33200794,"rsi_14":52.08,"sma_20":5.85,"sma_60":5.96,"sma_120":6.4},{"date":"2025-02-12","open":5.92,"high":5.95,"low":5.77,"close":5.8,"volume":54668118,"rsi_14":57.14,"sma_20":5.82,"sma_60":5.96,"sma_120":6.39},{"date":"2025-02-13","open":5.78,"high":5.82,"low":5.62,"close":5.62,"volume":46974864,"rsi_14":49.02,"sma_20":5.79,"sma_60":5.95,"sma_120":6.38},{"date":"2025-02-14","open":5.63,"high":5.66,"low":5.6,"close":5.63,"volume":37403798,"rsi_14":40.46,"sma_20":5.77,"sma_60":5.94,"sma_120":6.36},{"date":"2025-02-18","open":5.61,"high":5.68,"low":5.59,"close":5.59,"volume":41196112,"rsi_14":43.8,"sma_20":5.75,"sma_60":5.93,"sma_120":6.35},{"date":"2025-02-19","open":5.64,"high":5.65,"low":5.55,"close":5.55,"volume":31494517,"rsi_14":38.46,"sma_20":5.74,"sma_60":5.92,"sma_120":6.33},{"date":"2025-02-20","open":5.59,"high":5.72,"low":5.59,"close":5.62,"volume":50392303,"rsi_14":44.83,"sma_20":5.74,"sma_60":5.91,"sma_120":6.32},{"date":"2025-02-21","open":5.64,"high":5.94,"low":5.64,"close":5.93,"volume":65435267,"rsi_14":53.62,"sma_20":5.75,"sma_60":5.91,"sma_120":6.31},{"date":"2025-02-24","open":5.86,"high":6.03,"low":5.83,"close":6.02,"volume":84041306,"rsi_14":52.24,"sma_20":5.77,"sma_60":5.91,"sma_120":6.3},{"date":"2025-02-25","open":6.02,"high":6.25,"low":5.99,"close":6.1,"volume":95790239,"rsi_14":60.47,"sma_20":5.78,"sma_60":5.91,"sma_120":6.29},{"date":"2025-02-26","open":6.06,"high":6.18,"low":5.94,"close":6.11,"volume":95933630,"rsi_14":63.71,"sma_20":5.8,"sma_60":5.91,"sma_120":6.28},{"date":"2025-02-27","open":6.03,"high":6.41,"low":5.99,"close":6.4,"volume":94982529,"rsi_14":73.47,"sma_20":5.83,"sma_60":5.92,"sma_120":6.27},{"date":"2025-02-28","open":6.38,"high":6.49,"low":6.08,"close":6.11,"volume":98056140,"rsi_14":57.23,"sma_20":5.85,"sma_60":5.92,"sma_120":6.26},{"date":"2025-03-03","open":6.04,"high":6.55,"low":6.01,"close":6.42,"volume":118371868,"rsi_14":68.54,"sma_20":5.88,"sma_60":5.93,"sma_120":6.24},{"date":"2025-03-04","open":6.56,"high":6.81,"low":6.37,"close":6.66,"volume":111227056,"rsi_14":72.64,"sma_20":5.91,"sma_60":5.95,"sma_120":6.23},{"date":"2025-03-05","open":6.67,"high":6.79,"low":6.38,"close":6.45,"volume":112817537,"rsi_14":64.98,"sma_20":5.94,"sma_60":5.96,"sma_120":6.22},{"date":"2025-03-06","open":6.7,"high":6.88,"low":6.54,"close":6.79,"volume":98375150,"rsi_14":75.11,"sma_20":6.0,"sma_60":5.98,"sma_120":6.22},{"date":"2025-03-07","open":6.87,"high":7.06,"low":6.64,"close":6.69,"volume":121406733,"rsi_14":71.9,"sma_20":6.04,"sma_60":6.0,"sma_120":6.21},{"date":"2025-03-10","open":6.99,"high":7.4,"low":6.91,"close":7.22,"volume":104418258,"rsi_14":78.01,"sma_20":6.11,"sma_60":6.02,"sma_120":6.21},{"date":"2025-03-11","open":7.28,"high":7.57,"low":7.14,"close":7.41,"volume":107445169,"rsi_14":80.39,"sma_20":6.19,"sma_60":6.04,"sma_120":6.21},{"date":"2025-03-12","open":7.16,"high":7.51,"low":7.13,"close":7.3,"volume":104730138,"rsi_14":77.1,"sma_20":6.27,"sma_60":6.07,"sma_120":6.22},{"date":"2025-03-13","open":7.32,"high":7.66,"low":7.29,"close":7.6,"volume":84914231,"rsi_14":77.02,"sma_20":6.36,"sma_60":6.1,"sma_120":6.22},{"date":"2025-03-14","open":7.41,"high":7.43,"low":7.09,"close":7.14,"volume":81150310,"rsi_14":66.18,"sma_20":6.44,"sma_60":6.12,"sma_120":6.22},{"date":"2025-03-17","open":7.14,"high":7.16,"low":6.87,"close":6.98,"volume":82114440,"rsi_14":62.43,"sma_20":6.5,"sma_60":6.14,"sma_120":6.22},{"date":"2025-03-18","open":7.07,"high":7.28,"low":7.05,"close":7.21,"volume":94722825,"rsi_14":64.63,"sma_20":6.59,"sma_60":6.17,"sma_120":6.22},{"date":"2025-03-19","open":7.14,"high":7.18,"low":6.82,"close":6.98,"volume":80956019,"rsi_14":57.84,"sma_20":6.66,"sma_60":6.18,"sma_120":6.23},{"date":"2025-03-20","open":7.11,"high":7.14,"low":6.84,"close":7.03,"volume":75059590,"rsi_14":63.29,"sma_20":6.73,"sma_60":6.19,"sma_120":6.23},{"date":"2025-03-21","open":7.22,"high":7.26,"low":7.0,"close":7.03,"volume":81453715,"rsi_14":59.68,"sma_20":6.78,"sma_60":6.2,"sma_120":6.23},{"date":"2025-03-24","open":6.78,"high":6.81,"low":6.62,"close":6.67,"volume":55343433,"rsi_14":50.15,"sma_20":6.81,"sma_60":6.21,"sma_120":6.23},{"date":"2025-03-25","open":6.54,"high":6.6,"low":6.5,"close":6.54,"volume":45128882,"rsi_14":51.41,"sma_20":6.84,"sma_60":6.23,"sma_120":6.23},{"date":"2025-03-26","open":6.55,"high":6.82,"low":6.51,"close":6.77,"volume":81844248,"rsi_14":49.68,"sma_20":6.87,"sma_60":6.24,"sma_120":6.23},{"date":"2025-03-27","open":6.82,"high":6.91,"low":6.69,"close":6.82,"volume":87387933,"rsi_14":52.15,"sma_20":6.89,"sma_60":6.26,"sma_120":6.23},{"date":"2025-03-28","open":6.9,"high":7.28,"low":6.87,"close":7.25,"volume":81161647,"rsi_14":50.51,"sma_20":6.95,"sma_60":6.27,"sma_120":6.23},{"date":"2025-03-31","open":7.49,"high":7.6,"low":7.06,"close":7.12,"volume":114118540,"rsi_14":44.95,"sma_20":6.98,"sma_60":6.29,"sma_120":6.24},{"date":"2025-04-01","open":7.19,"high":7.34,"low":6.98,"close":7.05,"volume":110962037,"rsi_14":45.58,"sma_20":7.0,"sma_60":6.3,"sma_120":6.24},{"date":"2025-04-02","open":7.28,"high":7.29,"low":6.82,"close":6.92,"volume":105997397,"rsi_14":37.22,"sma_20":7.03,"sma_60":6.31,"sma_120":6.24},{"date":"2025-04-03","open":7.64,"high":7.94,"low":7.53,"close":7.92,"volume":108926276,"rsi_14":62.19,"sma_20":7.08,"sma_60":6.34,"sma_120":6.25},{"date":"2025-04-04","open":8.54,"high":9.36,"low":8.45,"close":9.34,"volume":130953099,"rsi_14":76.46,"sma_20":7.21,"sma_60":6.4,"sma_120":6.27},{"date":"2025-04-07","open":10.26,"high":10.67,"low":8.37,"close":9.38,"volume":143982061,"rsi_14":75.41,"sma_20":7.32,"sma_60":6.45,"sma_120":6.3},{"date":"2025-04-08","open":8.42,"high":10.27,"low":8.27,"close":9.84,"volume":121573743,"rsi_14":81.78,"sma_20":7.44,"sma_60":6.51,"sma_120":6.33},{"date":"2025-04-09","open":10.04,"high":10.07,"low":6.9,"close":7.08,"volume":167131351,"rsi_14":50.35,"sma_20":7.43,"sma_60":6.52,"sma_120":6.33},{"date":"2025-04-10","open":7.5,"high":8.38,"low":7.45,"close":7.79,"volume":86007049,"rsi_14":54.8,"sma_20":7.44,"sma_60":6.54,"sma_120":6.34},{"date":"2025-04-11","open":7.88,"high":8.01,"low":7.28,"close":7.39,"volume":91801739,"rsi_14":54.52,"sma_20":7.46,"sma_60":6.56,"sma_120":6.35},{"date":"2025-04-14","open":6.97,"high":7.4,"low":6.96,"close":7.19,"volume":81474421,"rsi_14":54.05,"sma_20":7.47,"sma_60":6.58,"sma_120":6.36},{"date":"2025-04-15","open":7.16,"high":7.28,"low":7.02,"close":7.24,"volume":66992773,"rsi_14":52.99,"sma_20":7.47,"sma_60":6.6,"sma_120":6.37},{"date":"2025-04-16","open":7.49,"high":7.95,"low":7.35,"close":7.72,"volume":86791757,"rsi_14":55.43,"sma_20":7.5,"sma_60":6.63,"sma_120":6.38},{"date":"2025-04-17","open":7.66,"high":7.83,"low":7.5,"close":7.73,"volume":83898274,"rsi_14":53.05,"sma_20":7.54,"sma_60":6.67,"sma_120":6.39},{"date":"2025-04-21","open":7.96,"high":8.51,"low":7.92,"close":8.26,"volume":110454225,"rsi_14":56.9,"sma_20":7.6,"sma_60":6.71,"sma_120":6.4},{"date":"2025-04-22","open":7.96,"high":8.02,"low":7.53,"close":7.64,"volume":83392309,"rsi_14":53.35,"sma_20":7.65,"sma_60":6.75,"sma_120":6.41},{"date":"2025-04-23","open":7.07,"high":7.34,"low":6.85,"close":7.27,"volume":74915453,"rsi_14":51.93,"sma_20":7.69,"sma_60":6.77,"sma_120":6.42},{"date":"2025-04-24","open":7.22,"high":7.28,"low":6.8,"close":6.82,"volume":61017962,"rsi_14":43.53,"sma_20":7.69,"sma_60":6.79,"sma_120":6.42},{"date":"2025-04-25","open":6.84,"high":6.94,"low":6.67,"close":6.68,"volume":78419859,"rsi_14":31.58,"sma_20":7.68,"sma_60":6.8,"sma_120":6.42},{"date":"2025-04-28","open":6.66,"high":6.89,"low":6.58,"close":6.68,"volume":77931604,"rsi_14":31.2,"sma_20":7.65,"sma_60":6.82,"sma_120":6.42},{"date":"2025-04-29","open":6.76,"high":6.77,"low":6.52,"close":6.56,"volume":74012227,"rsi_14":26.02,"sma_20":7.62,"sma_60":6.83,"sma_120":6.42},{"date":"2025-04-30","open":6.8,"high":7.02,"low":6.48,"close":6.57,"volume":94779750,"rsi_14":43.77,"sma_20":7.6,"sma_60":6.84,"sma_120":6.42},{"date":"2025-05-01","open":6.35,"high":6.44,"low":6.22,"close":6.42,"volume":84385480,"rsi_14":30.59,"sma_20":7.58,"sma_60":6.85,"sma_120":6.41},{"date":"2025-05-02","open":6.21,"high":6.29,"low":6.08,"close":6.14,"volume":81267615,"rsi_14":31.67,"sma_20":7.49,"sma_60":6.85,"sma_120":6.41},{"date":"2025-05-05","open":6.28,"high":6.31,"low":6.15,"close":6.24,"volume":61922803,"rsi_14":35.65,"sma_20":7.33,"sma_60":6.86,"sma_120":6.42},{"date":"2025-05-06","open":6.43,"high":6.47,"low":6.26,"close":6.4,"volume":79633752,"rsi_14":37.72,"sma_20":7.18,"sma_60":6.87,"sma_120":6.42},{"date":"2025-05-07","open":6.37,"high":6.51,"low":6.24,"close":6.33,"volume":81366509,"rsi_14":26.91,"sma_20":7.01,"sma_60":6.88,"sma_120":6.42},{"date":"2025-05-08","open":6.19,"high":6.32,"low":6.02,"close":6.2,"volume":82792977,"rsi_14":25.56,"sma_20":6.96,"sma_60":6.89,"sma_120":6.43},{"date":"2025-05-09","open":6.16,"high":6.29,"low":6.13,"close":6.23,"volume":69536695,"rsi_14":11.41,"sma_20":6.89,"sma_60":6.9,"sma_120":6.43},{"date":"2025-05-12","open":5.66,"high":5.82,"low":5.62,"close":5.62,"volume":85071835,"rsi_14":11.45,"sma_20":6.8,"sma_60":6.9,"sma_120":6.42},{"date":"2025-05-13","open":5.6,"high":5.63,"low":5.44,"close":5.5,"volume":59949929,"rsi_14":12.66,"sma_20":6.71,"sma_60":6.89,"sma_120":6.42},{"date":"2025-05-14","open":5.49,"high":5.55,"low":5.45,"close":5.49,"volume":63235766,"rsi_14":15.54,"sma_20":6.62,"sma_60":6.89,"sma_120":6.41},{"date":"2025-05-15","open":5.54,"high":5.56,"low":5.4,"close":5.41,"volume":62750747,"rsi_14":16.04,"sma_20":6.51,"sma_60":6.89,"sma_120":6.4},{"date":"2025-05-16","open":5.4,"high":5.45,"low":5.31,"close":5.31,"volume":49132758,"rsi_14":15.23,"sma_20":6.39,"sma_60":6.89,"sma_120":6.4},{"date":"2025-05-19","open":5.49,"high":5.49,"low":5.28,"close":5.29,"volume":61012265,"rsi_14":16.04,"sma_20":6.24,"sma_60":6.87,"sma_120":6.39},{"date":"2025-05-20","open":5.36,"high":5.45,"low":5.32,"close":5.35,"volume":51069299,"rsi_14":18.23,"sma_20":6.13,"sma_60":6.86,"sma_120":6.39},{"date":"2025-05-21","open":5.48,"high":5.66,"low":5.37,"close":5.62,"volume":97287879,"rsi_14":30.39,"sma_20":6.04,"sma_60":6.86,"sma_120":6.38},{"date":"2025-05-22","open":5.64,"high":5.68,"low":5.52,"close":5.62,"volume":89352634,"rsi_14":35.23,"sma_20":5.98,"sma_60":6.85,"sma_120":6.38},{"date":"2025-05-23","open":5.85,"high":5.86,"low":5.67,"close":5.75,"volume":100074467,"rsi_14":36.31,"sma_20":5.94,"sma_60":6.84,"sma_120":6.38},{"date":"2025-05-27","open":5.55,"high":5.6,"low":5.39,"close":5.4,"volume":52619082,"rsi_14":24.75,"sma_20":5.87,"sma_60":6.82,"sma_120":6.37},{"date":"2025-05-28","open":5.39,"high":5.51,"low":5.35,"close":5.49,"volume":55985961,"rsi_14":29.0,"sma_20":5.82,"sma_60":6.81,"sma_120":6.37},{"date":"2025-05-29","open":5.34,"high":5.54,"low":5.34,"close":5.43,"volume":81793831,"rsi_14":30.05,"sma_20":5.76,"sma_60":6.79,"sma_120":6.37},{"date":"2025-05-30","open":5.47,"high":5.63,"low":5.41,"close":5.45,"volume":90434977,"rsi_14":29.69,"sma_20":5.71,"sma_60":6.77,"sma_120":6.37},{"date":"2025-06-02","open":5.51,"high":5.58,"low":5.36,"close":5.36,"volume":64322437,"rsi_14":40.71,"sma_20":5.67,"sma_60":6.75,"sma_120":6.36},{"date":"2025-06-03","open":5.38,"high":5.39,"low":5.25,"close":5.27,"volume":46769410,"rsi_14":41.61,"sma_20":5.63,"sma_60":6.72,"sma_120":6.36},{"date":"2025-06-04","open":5.25,"high":5.3,"low":5.23,"close":5.28,"volume":40945874,"rsi_14":42.34,"sma_20":5.57,"sma_60":6.69,"sma_120":6.36},{"date":"2025-06-05","open":5.25,"high":5.42,"low":5.21,"close":5.37,"volume":74477128,"rsi_14":48.55,"sma_20":5.52,"sma_60":6.66,"sma_120":6.35},{"date":"2025-06-06","open":5.22,"high":5.27,"low":5.16,"close":5.2,"volume":71003867,"rsi_14":46.21,"sma_20":5.47,"sma_60":6.62,"sma_120":6.35},{"date":"2025-06-09","open":5.2,"high":5.23,"low":5.15,"close":5.19,"volume":42084482,"rsi_14":46.53,"sma_20":5.42,"sma_60":6.58,"sma_120":6.34},{"date":"2025-06-10","open":5.18,"high":5.21,"low":5.1,"close":5.1,"volume":40773265,"rsi_14":41.5,"sma_20":5.39,"sma_60":6.55,"sma_120":6.34},{"date":"2025-06-11","open":5.08,"high":5.21,"low":5.06,"close":5.15,"volume":73851711,"rsi_14":31.2,"sma_20":5.38,"sma_60":6.52,"sma_120":6.33},{"date":"2025-06-12","open":5.19,"high":5.2,"low":5.09,"close":5.09,"volume":56089025,"rsi_14":29.77,"sma_20":5.36,"sma_60":6.48,"sma_120":6.32},{"date":"2025-06-13","open":5.24,"high":5.31,"low":5.15,"close":5.28,"volume":94848318,"rsi_14":32.85,"sma_20":5.35,"sma_60":6.45,"sma_120":6.32},{"date":"2025-06-16","open":5.18,"high":5.19,"low":5.08,"close":5.13,"volume":52247075,"rsi_14":38.46,"sma_20":5.34,"sma_60":6.42,"sma_120":6.31},{"date":"2025-06-17","open":5.19,"high":5.28,"low":5.15,"close":5.25,"volume":59871404,"rsi_14":40.0,"sma_20":5.34,"sma_60":6.39,"sma_120":6.3},{"date":"2025-06-18","open":5.24,"high":5.29,"low":5.16,"close":5.27,"volume":65277859,"rsi_14":43.1,"sma_20":5.33,"sma_60":6.37,"sma_120":6.29},{"date":"2025-06-20","open":5.21,"high":5.35,"low":5.17,"close":5.32,"volume":71193484,"rsi_14":44.54,"sma_20":5.32,"sma_60":6.35,"sma_120":6.29},{"date":"2025-06-23","open":5.3,"high":5.38,"low":5.14,"close":5.15,"volume":79781614,"rsi_14":41.73,"sma_20":5.3,"sma_60":6.32,"sma_120":6.28},{"date":"2025-06-24","open":5.02,"high":5.04,"low":4.92,"close":4.95,"volume":43544439,"rsi_14":38.41,"sma_20":5.26,"sma_60":6.29,"sma_120":6.27},{"date":"2025-06-25","open":4.92,"high":4.99,"low":4.91,"close":4.94,"volume":37158837,"rsi_14":37.68,"sma_20":5.23,"sma_60":6.25,"sma_120":6.26},{"date":"2025-06-26","open":4.9,"high":4.92,"low":4.82,"close":4.84,"volume":40325019,"rsi_14":30.94,"sma_20":5.2,"sma_60":6.21,"sma_120":6.25},{"date":"2025-06-27","open":4.81,"high":4.86,"low":4.73,"close":4.76,"volume":57280139,"rsi_14":33.08,"sma_20":5.17,"sma_60":6.18,"sma_120":6.24},{"date":"2025-06-30","open":4.71,"high":4.76,"low":4.67,"close":4.69,"volume":46603311,"rsi_14":31.62,"sma_20":5.13,"sma_60":6.14,"sma_120":6.23},{"date":"2025-07-01","open":4.74,"high":4.76,"low":4.68,"close":4.71,"volume":49364367,"rsi_14":34.88,"sma_20":5.1,"sma_60":6.09,"sma_120":6.22},{"date":"2025-07-02","open":4.72,"high":4.74,"low":4.64,"close":4.64,"volume":27480365,"rsi_14":30.53,"sma_20":5.07,"sma_60":6.01,"sma_120":6.2},{"date":"2025-07-03","open":4.61,"high":4.61,"low":4.52,"close":4.54,"volume":26323403,"rsi_14":29.63,"sma_20":5.03,"sma_60":5.93,"sma_120":6.19},{"date":"2025-07-07","open":4.6,"high":4.71,"low":4.57,"close":4.65,"volume":52237233,"rsi_14":25.2,"sma_20":4.99,"sma_60":5.84,"sma_120":6.17},{"date":"2025-07-08","open":4.63,"high":4.68,"low":4.62,"close":4.66,"volume":39909661,"rsi_14":29.2,"sma_20":4.97,"sma_60":5.8,"sma_120":6.16},{"date":"2025-07-09","open":4.61,"high":4.65,"low":4.56,"close":4.57,"volume":44570729,"rsi_14":19.09,"sma_20":4.93,"sma_60":5.75,"sma_120":6.14},{"date":"2025-07-10","open":4.58,"high":4.6,"low":4.51,"close":4.53,"volume":24582536,"rsi_14":16.96,"sma_20":4.91,"sma_60":5.7,"sma_120":6.13},{"date":"2025-07-11","open":4.61,"high":4.64,"low":4.56,"close":4.6,"volume":38880637,"rsi_14":18.42,"sma_20":4.88,"sma_60":5.66,"sma_120":6.12},{"date":"2025-07-14","open":4.6,"high":4.64,"low":4.56,"close":4.56,"volume":36876427,"rsi_14":20.79,"sma_20":4.85,"sma_60":5.61,"sma_120":6.11},{"date":"2025-07-15","open":4.51,"high":4.63,"low":4.5,"close":4.63,"volume":51472163,"rsi_14":31.82,"sma_20":4.82,"sma_60":5.56,"sma_120":6.1},{"date":"2025-07-16","open":4.59,"high":4.72,"low":4.57,"close":4.59,"volume":70329645,"rsi_14":30.77,"sma_20":4.79,"sma_60":5.51,"sma_120":6.09},{"date":"2025-07-17","open":4.59,"high":4.59,"low":4.49,"close":4.5,"volume":50043115,"rsi_14":31.11,"sma_20":4.76,"sma_60":5.44,"sma_120":6.08},{"date":"2025-07-18","open":4.48,"high":4.55,"low":4.48,"close":4.52,"volume":45574244,"rsi_14":35.71,"sma_20":4.72,"sma_60":5.39,"sma_120":6.07},{"date":"2025-07-21","open":4.49,"high":4.51,"low":4.44,"close":4.49,"volume":41520349,"rsi_14":37.5,"sma_20":4.68,"sma_60":5.35,"sma_120":6.06},{"date":"2025-07-22","open":4.49,"high":4.56,"low":4.48,"close":4.49,"volume":39248065,"rsi_14":35.9,"sma_20":4.64,"sma_60":5.31,"sma_120":6.05},{"date":"2025-07-23","open":4.44,"high":4.48,"low":4.38,"close":4.38,"volume":47758456,"rsi_14":34.15,"sma_20":4.61,"sma_60":5.27,"sma_120":6.04},{"date":"2025-07-24","open":4.38,"high":4.39,"low":4.34,"close":4.38,"volume":46646433,"rsi_14":38.89,"sma_20":4.59,"sma_60":5.23,"sma_120":6.02},{"date":"2025-07-25","open":4.38,"high":4.38,"low":4.32,"close":4.33,"volume":33342005,"rsi_14":25.76,"sma_20":4.56,"sma_60":5.19,"sma_120":6.01},{"date":"2025-07-28","open":4.32,"high":4.37,"low":4.31,"close":4.34,"volume":41741568,"rsi_14":25.76,"sma_20":4.54,"sma_60":5.16,"sma_120":6.0},{"date":"2025-07-29","open":4.31,"high":4.39,"low":4.3,"close":4.37,"volume":54366151,"rsi_14":33.33,"sma_20":4.52,"sma_60":5.12,"sma_120":5.99},{"date":"2025-07-30","open":4.37,"high":4.46,"low":4.32,"close":4.39,"volume":73168483,"rsi_14":37.93,"sma_20":4.51,"sma_60":5.09,"sma_120":5.97},{"date":"2025-07-31","open":4.3,"high":4.47,"low":4.28,"close":4.45,"volume":90139385,"rsi_14":36.84,"sma_20":4.5,"sma_60":5.06,"sma_120":5.96},{"date":"2025-08-01","open":4.57,"high":4.72,"low":4.57,"close":4.66,"volume":114429200,"rsi_14":56.76,"sma_20":4.5,"sma_60":5.03,"sma_120":5.95},{"date":"2025-08-04","open":4.58,"high":4.59,"low":4.46,"close":4.47,"volume":59147206,"rsi_14":40.7,"sma_20":4.5,"sma_60":5.0,"sma_120":5.94},{"date":"2025-08-05","open":4.45,"high":4.55,"low":4.43,"close":4.52,"volume":86250301,"rsi_14":45.98,"sma_20":4.49,"sma_60":4.98,"sma_120":5.93},{"date":"2025-08-06","open":4.51,"high":4.53,"low":4.41,"close":4.43,"volume":65115917,"rsi_14":45.98,"sma_20":4.48,"sma_60":4.95,"sma_120":5.92},{"date":"2025-08-07","open":4.36,"high":4.51,"low":4.34,"close":4.44,"volume":88369455,"rsi_14":45.35,"sma_20":4.48,"sma_60":4.93,"sma_120":5.91},{"date":"2025-08-08","open":4.41,"high":4.42,"low":4.33,"close":4.34,"volume":49585544,"rsi_14":41.94,"sma_20":4.46,"sma_60":4.91,"sma_120":5.9},{"date":"2025-08-11","open":4.34,"high":4.4,"low":4.31,"close":4.38,"volume":39017677,"rsi_14":44.33,"sma_20":4.46,"sma_60":4.89,"sma_120":5.89},{"date":"2025-08-12","open":4.32,"high":4.36,"low":4.23,"close":4.23,"volume":44360974,"rsi_14":42.57,"sma_20":4.44,"sma_60":4.87,"sma_120":5.88},{"date":"2025-08-13","open":4.19,"high":4.24,"low":4.16,"close":4.19,"volume":37759767,"rsi_14":40.95,"sma_20":4.42,"sma_60":4.85,"sma_120":5.87},{"date":"2025-08-14","open":4.23,"high":4.24,"low":4.18,"close":4.19,"volume":42015976,"rsi_14":43.0,"sma_20":4.4,"sma_60":4.83,"sma_120":5.85},{"date":"2025-08-15","open":4.17,"high":4.25,"low":4.17,"close":4.23,"volume":39811850,"rsi_14":44.66,"sma_20":4.38,"sma_60":4.81,"sma_120":5.84},{"date":"2025-08-18","open":4.24,"high":4.25,"low":4.22,"close":4.23,"volume":26394353,"rsi_14":43.0,"sma_20":4.37,"sma_60":4.79,"sma_120":5.82},{"date":"2025-08-19","open":4.24,"high":4.33,"low":4.21,"close":4.3,"volume":43493376,"rsi_14":45.71,"sma_20":4.36,"sma_60":4.77,"sma_120":5.81},{"date":"2025-08-20","open":4.31,"high":4.45,"low":4.31,"close":4.34,"volume":68207103,"rsi_14":44.66,"sma_20":4.36,"sma_60":4.74,"sma_120":5.79},{"date":"2025-08-21","open":4.38,"high":4.43,"low":4.34,"close":4.4,"volume":51172897,"rsi_14":35.23,"sma_20":4.36,"sma_60":4.73,"sma_120":5.78},{"date":"2025-08-22","open":4.36,"high":4.36,"low":4.17,"close":4.19,"volume":64337395,"rsi_14":34.44,"sma_20":4.35,"sma_60":4.71,"sma_120":5.76},{"date":"2025-08-25","open":4.23,"high":4.26,"low":4.2,"close":4.25,"volume":25714209,"rsi_14":35.16,"sma_20":4.35,"sma_60":4.69,"sma_120":5.74},{"date":"2025-08-26","open":4.26,"high":4.28,"low":4.19,"close":4.2,"volume":35581161,"rsi_14":36.78,"sma_20":4.34,"sma_60":4.67,"sma_120":5.72},{"date":"2025-08-27","open":4.22,"high":4.22,"low":4.16,"close":4.17,"volume":25986999,"rsi_14":34.83,"sma_20":4.33,"sma_60":4.65,"sma_120":5.7},{"date":"2025-08-28","open":4.16,"high":4.2,"low":4.12,"close":4.13,"volume":28655444,"rsi_14":37.35,"sma_20":4.31,"sma_60":4.63,"sma_120":5.68},{"date":"2025-08-29","open":4.16,"high":4.25,"low":4.16,"close":4.21,"volume":42166416,"rsi_14":40.23,"sma_20":4.29,"sma_60":4.61,"sma_120":5.65},{"date":"2025-09-02","open":4.36,"high":4.42,"low":4.3,"close":4.31,"volume":50727102,"rsi_14":54.88,"sma_20":4.28,"sma_60":4.59,"sma_120":5.62},{"date":"2025-09-03","open":4.27,"high":4.31,"low":4.23,"close":4.24,"volume":48966787,"rsi_14":52.94,"sma_20":4.27,"sma_60":4.57,"sma_120":5.6},{"date":"2025-09-04","open":4.23,"high":4.25,"low":4.14,"close":4.14,"volume":37416367,"rsi_14":47.37,"sma_20":4.26,"sma_60":4.56,"sma_120":5.57},{"date":"2025-09-05","open":4.1,"high":4.26,"low":4.08,"close":4.19,"volume":75728380,"rsi_14":47.92,"sma_20":4.24,"sma_60":4.54,"sma_120":5.55},{"date":"2025-09-08","open":4.16,"high":4.18,"low":4.13,"close":4.15,"volume":31456270,"rsi_14":46.0,"sma_20":4.23,"sma_60":4.53,"sma_120":5.52},{"date":"2025-09-09","open":4.15,"high":4.19,"low":4.11,"close":4.12,"volume":28117371,"rsi_14":40.63,"sma_20":4.22,"sma_60":4.51,"sma_120":5.5},{"date":"2025-09-10","open":4.06,"high":4.12,"low":4.04,"close":4.08,"volume":45575349,"rsi_14":36.46,"sma_20":4.21,"sma_60":4.49,"sma_120":5.47},{"date":"2025-09-11","open":4.06,"high":4.07,"low":3.98,"close":3.99,"volume":31367688,"rsi_14":29.29,"sma_20":4.2,"sma_60":4.47,"sma_120":5.45},{"date":"2025-09-12","open":3.99,"high":4.01,"low":3.97,"close":3.99,"volume":25792194,"rsi_14":37.18,"sma_20":4.19,"sma_60":4.45,"sma_120":5.42},{"date":"2025-09-15","open":3.96,"high":3.97,"low":3.93,"close":3.94,"volume":23732850,"rsi_14":29.87,"sma_20":4.18,"sma_60":4.43,"sma_120":5.4},{"date":"2025-09-16","open":3.93,"high":3.97,"low":3.92,"close":3.95,"volume":20395693,"rsi_14":32.88,"sma_20":4.16,"sma_60":4.4,"sma_120":5.38},{"date":"2025-09-17","open":3.96,"high":4.06,"low":3.93,"close":3.98,"volume":53202980,"rsi_14":36.99,"sma_20":4.15,"sma_60":4.38,"sma_120":5.35},{"date":"2025-09-18","open":3.92,"high":3.96,"low":3.87,"close":3.92,"volume":36235258,"rsi_14":36.0,"sma_20":4.13,"sma_60":4.37,"sma_120":5.33},{"date":"2025-09-19","open":3.89,"high":3.93,"low":3.85,"close":3.86,"volume":27779833,"rsi_14":26.03,"sma_20":4.1,"sma_60":4.35,"sma_120":5.3},{"date":"2025-09-22","open":3.9,"high":3.9,"low":3.8,"close":3.81,"volume":29563334,"rsi_14":13.24,"sma_20":4.08,"sma_60":4.33,"sma_120":5.27},{"date":"2025-09-23","open":3.78,"high":3.86,"low":3.77,"close":3.84,"volume":29290840,"rsi_14":18.75,"sma_20":4.06,"sma_60":4.32,"sma_120":5.25},{"date":"2025-09-24","open":3.83,"high":3.9,"low":3.81,"close":3.87,"volume":25997229,"rsi_14":26.32,"sma_20":4.04,"sma_60":4.3,"sma_120":5.22},{"date":"2025-09-25","open":3.94,"high":4.0,"low":3.91,"close":3.93,"volume":51021176,"rsi_14":27.59,"sma_20":4.03,"sma_60":4.29,"sma_120":5.19},{"date":"2025-09-26","open":3.92,"high":3.94,"low":3.86,"close":3.87,"volume":38739727,"rsi_14":26.67,"sma_20":4.02,"sma_60":4.28,"sma_120":5.14},{"date":"2025-09-29","open":37.38,"high":37.82,"low":37.23,"close":37.51,"volume":6575415,"rsi_14":98.83,"sma_20":5.73,"sma_60":4.84,"sma_120":5.38},{"date":"2025-09-30","open":37.64,"high":37.88,"low":37.02,"close":37.11,"volume":3596856,"rsi_14":97.8,"sma_20":7.41,"sma_60":5.4,"sma_120":5.62},{"date":"2025-10-01","open":37.6,"high":37.63,"low":36.58,"close":36.71,"volume":4185516,"rsi_14":96.95,"sma_20":9.08,"sma_60":5.95,"sma_120":5.87},{"date":"2025-10-02","open":36.41,"high":37.03,"low":36.4,"close":36.63,"volume":2772386,"rsi_14":96.71,"sma_20":10.75,"sma_60":6.5,"sma_120":6.12},{"date":"2025-10-03","open":36.55,"high":36.85,"low":36.11,"close":36.68,"volume":5193751,"rsi_14":96.85,"sma_20":12.42,"sma_60":7.05,"sma_120":6.37},{"date":"2025-10-06","open":36.3,"high":36.65,"low":36.16,"close":36.29,"volume":3102924,"rsi_14":95.81,"sma_20":14.07,"sma_60":7.59,"sma_120":6.62},{"date":"2025-10-07","open":36.16,"high":36.95,"low":36.09,"close":36.7,"volume":4336313,"rsi_14":95.85,"sma_20":15.74,"sma_60":8.14,"sma_120":6.87},{"date":"2025-10-08","open":36.56,"high":36.69,"low":36.06,"close":36.08,"volume":3175099,"rsi_14":94.36,"sma_20":17.38,"sma_60":8.68,"sma_120":7.12},{"date":"2025-10-09","open":36.02,"high":36.72,"low":35.97,"close":36.41,"volume":3618151,"rsi_14":94.56,"sma_20":19.05,"sma_60":9.22,"sma_120":7.36},{"date":"2025-10-10","open":36.29,"high":39.44,"low":36.01,"close":39.4,"volume":10036552,"rsi_14":95.09,"sma_20":20.86,"sma_60":9.82,"sma_120":7.63},{"date":"2025-10-13","open":38.03,"high":38.2,"low":37.32,"close":37.6,"volume":6179030,"rsi_14":90.95,"sma_20":22.59,"sma_60":10.39,"sma_120":7.89},{"date":"2025-10-14","open":38.61,"high":39.29,"low":37.15,"close":37.76,"volume":7833877,"rsi_14":90.98,"sma_20":24.33,"sma_60":10.96,"sma_120":8.15},{"date":"2025-10-15","open":37.0,"high":38.34,"low":36.41,"close":37.28,"volume":5466630,"rsi_14":89.93,"sma_20":26.04,"sma_60":11.52,"sma_120":8.41},{"date":"2025-10-16","open":37.01,"high":38.64,"low":36.69,"close":38.04,"volume":6888606,"rsi_14":90.23,"sma_20":27.79,"sma_60":12.09,"sma_120":8.68},{"date":"2025-10-17","open":38.3,"high":38.53,"low":37.23,"close":37.46,"volume":6615688,"rsi_14":49.74,"sma_20":29.51,"sma_60":12.66,"sma_120":8.94},{"date":"2025-10-20","open":36.98,"high":36.98,"low":36.15,"close":36.31,"volume":3284953,"rsi_14":46.12,"sma_20":31.18,"sma_60":13.21,"sma_120":9.2},{"date":"2025-10-21","open":36.29,"high":36.52,"low":36.06,"close":36.31,"volume":3189489,"rsi_14":47.96,"sma_20":32.85,"sma_60":13.75,"sma_120":9.46},{"date":"2025-10-22","open":36.22,"high":37.63,"low":36.22,"close":36.9,"volume":5346075,"rsi_14":51.33,"sma_20":34.54,"sma_60":14.31,"sma_120":9.72},{"date":"2025-10-23","open":36.88,"high":36.92,"low":36.11,"close":36.28,"volume":4062544,"rsi_14":48.2,"sma_20":36.21,"sma_60":14.86,"sma_120":9.97},{"date":"2025-10-24","open":35.55,"high":35.68,"low":35.22,"close":35.44,"volume":4614458,"rsi_14":46.25,"sma_20":37.83,"sma_60":15.39,"sma_120":10.23},{"date":"2025-10-27","open":34.58,"high":34.67,"low":34.14,"close":34.18,"volume":4098673,"rsi_14":39.65,"sma_20":37.66,"sma_60":15.89,"sma_120":10.46},{"date":"2025-10-28","open":33.92,"high":34.26,"low":33.65,"close":33.92,"volume":3828887,"rsi_14":40.86,"sma_20":37.49,"sma_60":16.4,"sma_120":10.7},{"date":"2025-10-29","open":33.69,"high":34.56,"low":33.55,"close":33.9,"volume":6294839,"rsi_14":39.08,"sma_20":37.35,"sma_60":16.9,"sma_120":10.94},{"date":"2025-10-30","open":34.43,"high":35.02,"low":34.12,"close":35.01,"volume":6382573,"rsi_14":27.21,"sma_20":37.27,"sma_60":17.42,"sma_120":11.18},{"date":"2025-10-31","open":34.23,"high":35.13,"low":34.23,"close":34.72,"volume":6941205,"rsi_14":32.25,"sma_20":37.17,"sma_60":17.94,"sma_120":11.43},{"date":"2025-11-03","open":34.19,"high":35.07,"low":34.18,"close":34.54,"volume":4188632,"rsi_14":30.22,"sma_20":37.08,"sma_60":18.46,"sma_120":11.68},{"date":"2025-11-04","open":35.65,"high":35.9,"low":35.09,"close":35.79,"volume":5521753,"rsi_14":41.62,"sma_20":37.03,"sma_60":19.0,"sma_120":11.94},{"date":"2025-11-05","open":35.85,"high":35.98,"low":34.91,"close":35.44,"volume":4779277,"rsi_14":34.71,"sma_20":37.0,"sma_60":19.53,"sma_120":12.2},{"date":"2025-11-06","open":35.63,"high":36.85,"low":35.48,"close":36.6,"volume":6886780,"rsi_14":45.26,"sma_20":37.01,"sma_60":20.09,"sma_120":12.47},{"date":"2025-11-07","open":37.04,"high":38.14,"low":36.51,"close":36.53,"volume":8972060,"rsi_14":51.34,"sma_20":36.86,"sma_60":20.64,"sma_120":12.74},{"date":"2025-11-10","open":35.52,"high":35.87,"low":34.71,"close":34.84,"volume":5466072,"rsi_14":42.38,"sma_20":36.72,"sma_60":21.16,"sma_120":12.99},{"date":"2025-11-11","open":35.08,"high":35.27,"low":34.53,"close":34.61,"volume":4471610,"rsi_14":37.74,"sma_20":36.56,"sma_60":21.68,"sma_120":13.24},{"date":"2025-11-12","open":34.35,"high":34.94,"low":34.33,"close":34.58,"volume":5901061,"rsi_14":40.22,"sma_20":36.42,"sma_60":22.2,"sma_120":13.48},{"date":"2025-11-13","open":35.02,"high":36.54,"low":34.97,"close":36.3,"volume":13786571,"rsi_14":54.46,"sma_20":36.33,"sma_60":22.75,"sma_120":13.75},{"date":"2025-11-14","open":37.44,"high":37.78,"low":35.76,"close":36.37,"volume":12354960,"rsi_14":62.96,"sma_20":36.27,"sma_60":23.3,"sma_120":14.01},{"date":"2025-11-17","open":36.76,"high":37.97,"low":36.1,"close":37.39,"volume":15819598,"rsi_14":68.86,"sma_20":36.33,"sma_60":23.86,"sma_120":14.29},{"date":"2025-11-18","open":38.01,"high":39.08,"low":37.52,"close":38.34,"volume":14698801,"rsi_14":71.91,"sma_20":36.43,"sma_60":24.45,"sma_120":14.57},{"date":"2025-11-19","open":38.26,"high":38.61,"low":37.11,"close":37.93,"volume":10315567,"rsi_14":65.46,"sma_20":36.49,"sma_60":25.03,"sma_120":14.85},{"date":"2025-11-20","open":36.17,"high":39.79,"low":35.73,"close":39.68,"volume":23359780,"rsi_14":72.8,"sma_20":36.66,"sma_60":25.63,"sma_120":15.14},{"date":"2025-11-21","open":39.28,"high":40.05,"low":37.54,"close":38.53,"volume":18535836,"rsi_14":66.86,"sma_20":36.82,"sma_60":26.22,"sma_120":15.42},{"date":"2025-11-24","open":37.92,"high":38.12,"low":36.63,"close":36.87,"volume":8819304,"rsi_14":54.42,"sma_20":36.96,"sma_60":26.78,"sma_120":15.69},{"date":"2025-11-25","open":36.9,"high":37.58,"low":35.64,"close":35.84,"volume":8657998,"rsi_14":51.51,"sma_20":37.05,"sma_60":27.32,"sma_120":15.96},{"date":"2025-11-26","open":35.43,"high":35.58,"low":34.81,"close":35.12,"volume":6335436,"rsi_14":44.11,"sma_20":37.12,"sma_60":27.85,"sma_120":16.21},{"date":"2025-11-28","open":34.99,"high":35.03,"low":34.55,"close":34.59,"volume":2913267,"rsi_14":42.51,"sma_20":37.09,"sma_60":28.37,"sma_120":16.46},{"date":"2025-12-01","open":35.3,"high":35.31,"low":34.66,"close":35.06,"volume":6620448,"rsi_14":50.95,"sma_20":37.11,"sma_60":28.9,"sma_120":16.72},{"date":"2025-12-02","open":34.83,"high":35.24,"low":34.54,"close":34.91,"volume":4730710,"rsi_14":51.25,"sma_20":37.13,"sma_60":29.43,"sma_120":16.98},{"date":"2025-12-03","open":35.06,"high":35.2,"low":34.4,"close":34.55,"volume":5349188,"rsi_14":49.88,"sma_20":37.07,"sma_60":29.95,"sma_120":17.23},{"date":"2025-12-04","open":34.35,"high":34.94,"low":34.34,"close":34.48,"volume":4558678,"rsi_14":41.19,"sma_20":37.02,"sma_60":30.47,"sma_120":17.48},{"date":"2025-12-05","open":34.37,"high":34.5,"low":33.94,"close":34.34,"volume":4647530,"rsi_14":40.26,"sma_20":36.9,"sma_60":30.99,"sma_120":17.73},{"date":"2025-12-08","open":34.23,"high":34.97,"low":34.21,"close":34.66,"volume":4569056,"rsi_14":36.01,"sma_20":36.81,"sma_60":31.51,"sma_120":17.98},{"date":"2025-12-09","open":34.75,"high":34.83,"low":34.41,"close":34.75,"volume":4721627,"rsi_14":29.81,"sma_20":36.8,"sma_60":32.04,"sma_120":18.23},{"date":"2025-12-10","open":34.86,"high":35.04,"low":33.88,"close":34.09,"volume":6738664,"rsi_14":28.98,"sma_20":36.77,"sma_60":32.55,"sma_120":18.48},{"date":"2025-12-11","open":34.47,"high":34.9,"low":33.84,"close":33.86,"volume":10138920,"rsi_14":11.7,"sma_20":36.74,"sma_60":33.07,"sma_120":18.73},{"date":"2025-12-12","open":34.04,"high":35.38,"low":33.95,"close":35.0,"volume":11846651,"rsi_14":26.68,"sma_20":36.67,"sma_60":33.6,"sma_120":18.98},{"date":"2025-12-15","open":34.41,"high":35.4,"low":34.4,"close":35.17,"volume":6528236,"rsi_14":36.06,"sma_20":36.61,"sma_60":34.13,"sma_120":19.24},{"date":"2025-12-16","open":35.43,"high":36.08,"low":35.14,"close":35.47,"volume":8810586,"rsi_14":46.63,"sma_20":36.51,"sma_60":34.67,"sma_120":19.5},{"date":"2025-12-17","open":35.33,"high":36.69,"low":35.25,"close":36.68,"volume":8098056,"rsi_14":63.27,"sma_20":36.43,"sma_60":35.24,"sma_120":19.78},{"date":"2025-12-18","open":35.66,"high":36.1,"low":35.15,"close":35.85,"volume":10315382,"rsi_14":60.35,"sma_20":36.32,"sma_60":35.78,"sma_120":20.04},{"date":"2025-12-19","open":35.53,"high":35.56,"low":34.83,"close":34.91,"volume":6785854,"rsi_14":48.82,"sma_20":36.08,"sma_60":36.31,"sma_120":20.3},{"date":"2025-12-22","open":34.4,"high":34.6,"low":34.19,"close":34.27,"volume":4001612,"rsi_14":45.52,"sma_20":35.86,"sma_60":36.83,"sma_120":20.56},{"date":"2025-12-23","open":34.44,"high":34.44,"low":33.79,"close":33.82,"volume":5601536,"rsi_14":43.77,"sma_20":35.69,"sma_60":36.77,"sma_120":20.81},{"date":"2025-12-24","open":33.86,"high":33.87,"low":33.43,"close":33.5,"volume":4097620,"rsi_14":42.36,"sma_20":35.56,"sma_60":36.7,"sma_120":21.05},{"date":"2025-12-26","open":33.49,"high":33.69,"low":33.36,"close":33.54,"volume":3282000,"rsi_14":43.43,"sma_20":35.47,"sma_60":36.65,"sma_120":21.3},{"date":"2025-12-29","open":33.96,"high":34.17,"low":33.72,"close":33.91,"volume":4332334,"rsi_14":43.73,"sma_20":35.43,"sma_60":36.6,"sma_120":21.55},{"date":"2025-12-30","open":33.98,"high":34.12,"low":33.83,"close":34.04,"volume":2715710,"rsi_14":44.09,"sma_20":35.37,"sma_60":36.55,"sma_120":21.8},{"date":"2025-12-31","open":34.06,"high":34.86,"low":34.03,"close":34.84,"volume":4460597,"rsi_14":53.6,"sma_20":35.35,"sma_60":36.52,"sma_120":22.05},{"date":"2026-01-02","open":34.31,"high":35.2,"low":34.12,"close":34.69,"volume":9176283,"rsi_14":54.15,"sma_20":35.35,"sma_60":36.48,"sma_120":22.31},{"date":"2026-01-05","open":34.2,"high":34.2,"low":33.75,"close":34.01,"volume":6397373,"rsi_14":41.85,"sma_20":35.32,"sma_60":36.44,"sma_120":22.56},{"date":"2026-01-06","open":34.0,"high":34.02,"low":33.35,"close":33.41,"volume":6356753,"rsi_14":37.23,"sma_20":35.26,"sma_60":36.39,"sma_120":22.81},{"date":"2026-01-07","open":33.38,"high":33.79,"low":33.12,"close":33.75,"volume":6631557,"rsi_14":37.47,"sma_20":35.2,"sma_60":36.29,"sma_120":23.05},{"date":"2026-01-08","open":33.89,"high":34.08,"low":33.62,"close":33.78,"volume":6354497,"rsi_14":26.13,"sma_20":35.14,"sma_60":36.22,"sma_120":23.3},{"date":"2026-01-09","open":33.66,"high":33.87,"low":32.98,"close":33.15,"volume":6260887,"rsi_14":26.95,"sma_20":35.09,"sma_60":36.14,"sma_120":23.55},{"date":"2026-01-12","open":33.65,"high":33.66,"low":32.88,"close":33.0,"volume":5606029,"rsi_14":30.89,"sma_20":35.03,"sma_60":36.06,"sma_120":23.79},{"date":"2026-01-13","open":32.97,"high":33.55,"low":32.88,"close":33.21,"volume":8105840,"rsi_14":37.6,"sma_20":34.93,"sma_60":35.98,"sma_120":24.04},{"date":"2026-01-14","open":33.63,"high":34.33,"low":33.53,"close":33.72,"volume":8455687,"rsi_14":49.0,"sma_20":34.85,"sma_60":35.91,"sma_120":24.28},{"date":"2026-01-15","open":33.12,"high":33.6,"low":32.99,"close":33.46,"volume":6897799,"rsi_14":49.6,"sma_20":34.74,"sma_60":35.86,"sma_120":24.53},{"date":"2026-01-16","open":33.3,"high":33.82,"low":33.23,"close":33.61,"volume":7277046,"rsi_14":50.69,"sma_20":34.57,"sma_60":35.81,"sma_120":24.78},{"date":"2026-01-20","open":35.09,"high":35.81,"low":34.61,"close":35.66,"volume":9567520,"rsi_14":63.18,"sma_20":34.55,"sma_60":35.79,"sma_120":25.05},{"date":"2026-01-21","open":35.35,"high":35.58,"low":33.91,"close":34.44,"volume":14675018,"rsi_14":52.53,"sma_20":34.52,"sma_60":35.75,"sma_120":25.3},{"date":"2026-01-22","open":33.78,"high":34.22,"low":33.59,"close":33.92,"volume":10221381,"rsi_14":43.83,"sma_20":34.49,"sma_60":35.72,"sma_120":25.55},{"date":"2026-01-23","open":34.07,"high":34.22,"low":33.67,"close":33.92,"volume":7115600,"rsi_14":44.79,"sma_20":34.49,"sma_60":35.71,"sma_120":25.8},{"date":"2026-01-26","open":33.75,"high":33.83,"low":33.21,"close":33.41,"volume":6310100,"rsi_14":45.83,"sma_20":34.49,"sma_60":35.7,"sma_120":26.05},{"date":"2026-01-27","open":33.21,"high":33.31,"low":32.88,"close":33.01,"volume":5389200,"rsi_14":47.12,"sma_20":34.46,"sma_60":35.68,"sma_120":26.29},{"date":"2026-01-28","open":32.82,"high":33.27,"low":32.7,"close":33.03,"volume":8600000,"rsi_14":44.62,"sma_20":34.42,"sma_60":35.65,"sma_120":26.54},{"date":"2026-01-29","open":32.93,"high":34.56,"low":32.84,"close":33.26,"volume":10957200,"rsi_14":46.21,"sma_20":34.38,"sma_60":35.62,"sma_120":26.78},{"date":"2026-01-30","open":33.61,"high":34.28,"low":33.27,"close":33.6,"volume":14164800,"rsi_14":53.43,"sma_20":34.31,"sma_60":35.6,"sma_120":27.03},{"date":"2026-02-02","open":33.95,"high":33.98,"low":32.88,"close":33.09,"volume":6773600,"rsi_14":50.64,"sma_20":34.23,"sma_60":35.55,"sma_120":27.27},{"date":"2026-02-03","open":33.01,"high":34.75,"low":32.89,"close":33.97,"volume":8998200,"rsi_14":55.03,"sma_20":34.23,"sma_60":35.52,"sma_120":27.53},{"date":"2026-02-04","open":33.87,"high":35.12,"low":33.69,"close":34.47,"volume":13642700,"rsi_14":54.91,"sma_20":34.28,"sma_60":35.48,"sma_120":27.78},{"date":"2026-02-05","open":35.28,"high":36.06,"low":34.87,"close":35.79,"volume":15267000,"rsi_14":63.42,"sma_20":34.39,"sma_60":35.47,"sma_120":28.05},{"date":"2026-02-06","open":35.21,"high":35.29,"low":33.49,"close":33.75,"volume":11856300,"rsi_14":50.65,"sma_20":34.39,"sma_60":35.44,"sma_120":28.3},{"date":"2026-02-09","open":33.93,"high":34.1,"low":33.0,"close":33.29,"volume":7591600,"rsi_14":36.76,"sma_20":34.39,"sma_60":35.42,"sma_120":28.55},{"date":"2026-02-10","open":33.14,"high":33.62,"low":32.92,"close":33.56,"volume":6194523,"rsi_14":42.66,"sma_20":34.47,"sma_60":35.71,"sma_120":25.8},{"date":"2026-02-11","open":32.97,"high":34.0,"low":32.85,"close":33.59,"volume":10069601,"rsi_14":46.93,"sma_20":34.48,"sma_60":35.7,"sma_120":26.05},{"date":"2026-02-12","open":33.28,"high":35.3,"low":33.12,"close":35.17,"volume":13129227,"rsi_14":60.95,"sma_20":34.56,"sma_60":35.72,"sma_120":26.31},{"date":"2026-02-13","open":35.16,"high":35.8,"low":34.45,"close":35.16,"volume":16265895,"rsi_14":59.18,"sma_20":34.62,"sma_60":35.72,"sma_120":26.57},{"date":"2026-02-17","open":35.4,"high":36.09,"low":34.68,"close":35.0,"volume":11629565,"rsi_14":61.85,"sma_20":34.67,"sma_60":35.22,"sma_120":29.84},{"date":"2026-02-18","open":34.82,"high":35.01,"low":34.03,"close":34.47,"volume":8936700,"rsi_14":58.14,"sma_20":34.61,"sma_60":35.16,"sma_120":30.09},{"date":"2026-02-19","open":34.86,"high":35.2,"low":34.5,"close":34.74,"volume":7128300,"rsi_14":58.32,"sma_20":34.63,"sma_60":35.07,"sma_120":30.35},{"date":"2026-02-20","open":35.15,"high":35.22,"low":33.97,"close":34.05,"volume":14300644,"rsi_14":52.44,"sma_20":34.63,"sma_60":34.99,"sma_120":30.61},{"date":"2026-02-23","open":34.31,"high":35.4,"low":33.97,"close":35.09,"volume":10441400,"rsi_14":60.24,"sma_20":34.69,"sma_60":34.96,"sma_120":30.87},{"date":"2026-02-24","open":35.21,"high":35.48,"low":34.2,"close":34.34,"volume":8354467,"rsi_14":58.06,"sma_20":34.62,"sma_60":35.68,"sma_120":27.34},{"date":"2026-02-25","open":33.92,"high":33.93,"low":33.4,"close":33.49,"volume":6347065,"rsi_14":45.19,"sma_20":34.76,"sma_60":34.9,"sma_120":31.37},{"date":"2026-02-26","open":33.48,"high":34.77,"low":33.46,"close":34.05,"volume":13313180,"rsi_14":51.97,"sma_20":34.62,"sma_60":35.59,"sma_120":27.84},{"date":"2026-02-27","open":35.03,"high":35.25,"low":34.47,"close":34.57,"volume":15357492,"rsi_14":56.11,"sma_20":34.67,"sma_60":35.56,"sma_120":28.1},{"date":"2026-03-02","open":35.72,"high":35.84,"low":34.24,"close":34.56,"volume":18593539,"rsi_14":58.65,"sma_20":34.93,"sma_60":34.87,"sma_120":32.15},{"date":"2026-03-03","open":36.27,"high":37.09,"low":35.14,"close":35.5,"volume":36813504,"rsi_14":62.18,"sma_20":35.06,"sma_60":34.88,"sma_120":32.41},{"date":"2026-03-04","open":35.32,"high":35.62,"low":34.46,"close":34.75,"volume":21526442,"rsi_14":51.95,"sma_20":34.91,"sma_60":35.56,"sma_120":28.88},{"date":"2026-03-05","open":35.22,"high":36.2,"low":34.7,"close":35.33,"volume":30398574,"rsi_14":59.28,"sma_20":35.02,"sma_60":35.54,"sma_120":29.15},{"date":"2026-03-06","open":36.62,"high":37.19,"low":36.19,"close":36.76,"volume":25281896,"rsi_14":68.43,"sma_20":35.17,"sma_60":35.54,"sma_120":29.42},{"date":"2026-03-09","open":37.72,"high":38.4,"low":35.54,"close":35.81,"volume":39538283,"rsi_14":54.22,"sma_20":35.29,"sma_60":34.94,"sma_120":33.49},{"date":"2026-03-10","open":35.87,"high":36.41,"low":35.03,"close":36.03,"volume":30562889,"rsi_14":58.07,"sma_20":35.43,"sma_60":34.97,"sma_120":33.76},{"date":"2026-03-11","open":35.93,"high":36.63,"low":35.56,"close":36.16,"volume":17832776,"rsi_14":56.05,"sma_20":35.44,"sma_60":35.44,"sma_120":30.23},{"date":"2026-03-12","open":37.0,"high":37.83,"low":36.91,"close":37.82,"volume":24924753,"rsi_14":68.2,"sma_20":35.78,"sma_60":35.05,"sma_120":34.32},{"date":"2026-03-13","open":37.33,"high":38.67,"low":36.81,"close":38.51,"volume":20382815,"rsi_14":73.26,"sma_20":35.85,"sma_60":35.4,"sma_120":30.81},{"date":"2026-03-16","open":37.47,"high":37.69,"low":36.83,"close":37.36,"volume":16635043,"rsi_14":64.47,"sma_20":36.05,"sma_60":35.4,"sma_120":31.09},{"date":"2026-03-17","open":36.81,"high":37.2,"low":36.47,"close":37.08,"volume":10451081,"rsi_14":68.06,"sma_20":36.22,"sma_60":35.42,"sma_120":31.37},{"date":"2026-03-18","open":37.5,"high":38.68,"low":37.27,"close":38.64,"volume":16339658,"rsi_14":70.91,"sma_20":36.4,"sma_60":35.48,"sma_120":31.66},{"date":"2026-03-19","open":39.45,"high":39.76,"low":38.4,"close":38.95,"volume":27237120,"rsi_14":70.49,"sma_20":36.59,"sma_60":35.55,"sma_120":31.96},{"date":"2026-03-20","open":39.26,"high":41.36,"low":39.23,"close":40.68,"volume":23706229,"rsi_14":74.74,"sma_20":36.88,"sma_60":35.64,"sma_120":32.27},{"date":"2026-03-23","open":38.91,"high":39.66,"low":38.04,"close":39.44,"volume":31399227,"rsi_14":65.41,"sma_20":37.15,"sma_60":35.71,"sma_120":32.57},{"date":"2026-03-24","open":40.15,"high":40.41,"low":39.12,"close":39.81,"volume":19036282,"rsi_14":69.74,"sma_20":37.42,"sma_60":35.79,"sma_120":32.87},{"date":"2026-03-25","open":38.83,"high":39.63,"low":38.41,"close":39.16,"volume":14999052,"rsi_14":64.48,"sma_20":37.68,"sma_60":35.86,"sma_120":33.16},{"date":"2026-03-26","open":40.05,"high":41.32,"low":39.53,"close":41.28,"volume":19837817,"rsi_14":66.3,"sma_20":38.03,"sma_60":35.97,"sma_120":33.48},{"date":"2026-03-27","open":41.82,"high":43.64,"low":41.79,"close":43.44,"volume":24739309,"rsi_14":75.99,"sma_20":38.46,"sma_60":36.11,"sma_120":33.81},{"date":"2026-03-30","open":42.24,"high":44.45,"low":42.18,"close":43.91,"volume":11516590,"rsi_14":76.46,"sma_20":38.92,"sma_60":36.26,"sma_120":34.15},{"date":"2026-03-31","open":42.47,"high":42.65,"low":39.86,"close":40.15,"volume":35055733,"rsi_14":60.09,"sma_20":39.14,"sma_60":36.35,"sma_120":34.45},{"date":"2026-04-01","open":39.45,"high":39.62,"low":38.59,"close":39.2,"volume":22491119,"rsi_14":52.9,"sma_20":39.34,"sma_60":36.43,"sma_120":34.75},{"date":"2026-04-02","open":40.84,"high":41.08,"low":38.79,"close":39.14,"volume":28280007,"rsi_14":50.81,"sma_20":39.52,"sma_60":36.49,"sma_120":35.04},{"date":"2026-04-06","open":39.16,"high":39.22,"low":38.48,"close":38.63,"volume":8574794,"rsi_14":52.81,"sma_20":39.6,"sma_60":36.54,"sma_120":35.34},{"date":"2026-04-07","open":39.03,"high":40.01,"low":38.53,"close":38.56,"volume":20055293,"rsi_14":53.71,"sma_20":39.72,"sma_60":36.58,"sma_120":35.63},{"date":"2026-04-08","open":35.57,"high":36.44,"low":35.47,"close":35.67,"volume":14537601,"rsi_14":40.15,"sma_20":39.68,"sma_60":36.56,"sma_120":35.9},{"date":"2026-04-09","open":35.86,"high":36.01,"low":34.85,"close":35.06,"volume":11799826,"rsi_14":37.67,"sma_20":39.61,"sma_60":36.53,"sma_120":36.16},{"date":"2026-04-10","open":34.87,"high":35.31,"low":34.76,"close":35.18,"volume":9096698,"rsi_14":31.11,"sma_20":39.46,"sma_60":36.53,"sma_120":36.42},{"date":"2026-04-13","open":35.5,"high":35.61,"low":34.12,"close":34.16,"volume":13445031,"rsi_14":31.64,"sma_20":39.22,"sma_60":36.52,"sma_120":36.68},{"date":"2026-04-14","open":33.91,"high":33.91,"low":32.9,"close":32.94,"volume":11684564,"rsi_14":29.31,"sma_20":38.98,"sma_60":36.5,"sma_120":36.63},{"date":"2026-04-15","open":32.8,"high":32.95,"low":32.1,"close":32.15,"volume":13594197,"rsi_14":29.1,"sma_20":38.71,"sma_60":36.47,"sma_120":36.59},{"date":"2026-04-16","open":32.03,"high":32.35,"low":31.76,"close":31.92,"volume":11319641,"rsi_14":18.56,"sma_20":38.36,"sma_60":36.44,"sma_120":36.54},{"date":"2026-04-17","open":31.33,"high":31.39,"low":30.49,"close":30.81,"volume":19149696,"rsi_14":4.3,"sma_20":37.92,"sma_60":36.38,"sma_120":36.49},{"date":"2026-04-20","open":30.98,"high":31.32,"low":30.84,"close":30.96,"volume":14112052,"rsi_14":2.2,"sma_20":37.42,"sma_60":36.32,"sma_120":36.44},{"date":"2026-04-21","open":30.8,"high":31.79,"low":30.67,"close":31.6,"volume":16595402,"rsi_14":8.71,"sma_20":37.0,"sma_60":36.26,"sma_120":36.39},{"date":"2026-04-22","open":30.93,"high":31.05,"low":30.62,"close":30.64,"volume":9918382,"rsi_14":8.78,"sma_20":36.54,"sma_60":36.19,"sma_120":36.34},{"date":"2026-04-23","open":30.89,"high":31.81,"low":30.52,"close":31.02,"volume":18542632,"rsi_14":12.2,"sma_20":36.13,"sma_60":36.13,"sma_120":36.29},{"date":"2026-04-24","open":30.76,"high":30.99,"low":30.28,"close":30.33,"volume":14676858,"rsi_14":11.93,"sma_20":35.58,"sma_60":36.08,"sma_120":36.23},{"date":"2026-04-27","open":30.46,"high":30.56,"low":30.14,"close":30.19,"volume":7186883,"rsi_14":11.84,"sma_20":34.91,"sma_60":36.01,"sma_120":36.15},{"date":"2026-04-28","open":30.64,"high":30.95,"low":30.5,"close":30.66,"volume":10421323,"rsi_14":20.65,"sma_20":34.24,"sma_60":35.95,"sma_120":36.09},{"date":"2026-04-29","open":30.76,"high":31.09,"low":30.6,"close":30.68,"volume":13453516,"rsi_14":22.44,"sma_20":33.76,"sma_60":35.91,"sma_120":36.02},{"date":"2026-04-30","open":30.29,"high":30.83,"low":29.63,"close":29.79,"volume":12525939,"rsi_14":19.16,"sma_20":33.29,"sma_60":35.85,"sma_120":35.96},{"date":"2026-05-01","open":29.49,"high":29.58,"low":29.03,"close":29.55,"volume":10942538,"rsi_14":21.03,"sma_20":32.8,"sma_60":35.78,"sma_120":35.88},{"date":"2026-05-04","open":29.65,"high":30.26,"low":29.39,"close":29.87,"volume":14554652,"rsi_14":28.47,"sma_20":32.36,"sma_60":35.71,"sma_120":35.81},{"date":"2026-05-05","open":29.44,"high":29.46,"low":29.03,"close":29.19,"volume":9305181,"rsi_14":28.71,"sma_20":31.89,"sma_60":35.63,"sma_120":35.75},{"date":"2026-05-06","open":28.66,"high":28.7,"low":27.89,"close":27.99,"volume":12254697,"rsi_14":25.19,"sma_20":31.5,"sma_60":35.53,"sma_120":35.67},{"date":"2026-05-07","open":27.86,"high":28.45,"low":27.72,"close":28.25,"volume":13999636,"rsi_14":31.98,"sma_20":31.16,"sma_60":35.4,"sma_120":35.59},{"date":"2026-05-08","open":27.89,"high":27.92,"low":27.52,"close":27.58,"volume":9312894,"rsi_14":27.78,"sma_20":30.78,"sma_60":35.28,"sma_120":35.52},{"date":"2026-05-11","open":27.72,"high":27.72,"low":27.24,"close":27.42,"volume":8700106,"rsi_14":20.53,"sma_20":30.44,"sma_60":35.17,"sma_120":35.44},{"date":"2026-05-12","open":27.67,"high":28.25,"low":27.47,"close":27.52,"volume":10934807,"rsi_14":25.24,"sma_20":30.16,"sma_60":35.06,"sma_120":35.38},{"date":"2026-05-13","open":27.52,"high":27.85,"low":26.91,"close":27.09,"volume":9963238,"rsi_14":18.61,"sma_20":29.91,"sma_60":34.95,"sma_120":35.32},{"date":"2026-05-14","open":26.95,"high":26.95,"low":26.3,"close":26.46,"volume":8520892,"rsi_14":18.85,"sma_20":29.63,"sma_60":34.8,"sma_120":35.26},{"date":"2026-05-15","open":27.15,"high":27.56,"low":26.98,"close":27.45,"volume":13452495,"rsi_14":30.72,"sma_20":29.46,"sma_60":34.66,"sma_120":35.19},{"date":"2026-05-18","open":27.37,"high":28.08,"low":27.2,"close":27.52,"volume":19080480,"rsi_14":26.38,"sma_20":29.29,"sma_60":34.53,"sma_120":35.12},{"date":"2026-05-19","open":27.95,"high":28.31,"low":27.63,"close":28.07,"volume":15175930,"rsi_14":31.77,"sma_20":29.11,"sma_60":34.42,"sma_120":35.06},{"date":"2026-05-20","open":27.85,"high":28.05,"low":27.14,"close":27.22,"volume":19445721,"rsi_14":31.99,"sma_20":28.94,"sma_60":34.3,"sma_120":34.99},{"date":"2026-05-21","open":27.51,"high":27.67,"low":26.82,"close":27.07,"volume":18776122,"rsi_14":32.44,"sma_20":28.74,"sma_60":34.18,"sma_120":34.54},{"date":"2026-05-22","open":26.71,"high":26.9,"low":26.42,"close":26.77,"volume":16513742,"rsi_14":27.93,"sma_20":28.56,"sma_60":34.06,"sma_120":34.83},{"date":"2026-05-26","open":26.32,"high":26.49,"low":26.09,"close":26.26,"volume":9115136,"rsi_14":28.65,"sma_20":28.36,"sma_60":33.91,"sma_120":34.73},{"date":"2026-05-27","open":26.22,"high":26.51,"low":26.19,"close":26.27,"volume":11143997,"rsi_14":34.85,"sma_20":28.14,"sma_60":33.77,"sma_120":34.66},{"date":"2026-05-28","open":26.32,"high":26.42,"low":25.8,"close":25.86,"volume":11340119,"rsi_14":29.42,"sma_20":27.9,"sma_60":33.6,"sma_120":34.58},{"date":"2026-05-29","open":25.75,"high":25.87,"low":25.53,"close":25.71,"volume":15899122,"rsi_14":32.28,"sma_20":27.69,"sma_60":33.44,"sma_120":34.5},{"date":"2026-06-01","open":25.8,"high":25.88,"low":25.31,"close":25.5,"volume":17624079,"rsi_14":32.1,"sma_20":27.49,"sma_60":33.27,"sma_120":34.41},{"date":"2026-06-02","open":25.65,"high":25.68,"low":25.32,"close":25.4,"volume":6744816,"rsi_14":30.24,"sma_20":27.26,"sma_60":33.07,"sma_120":34.31},{"date":"2026-06-03","open":25.55,"high":26.02,"low":25.49,"close":25.96,"volume":12421723,"rsi_14":39.67,"sma_20":27.1,"sma_60":32.9,"sma_120":34.21},{"date":"2026-06-04","open":26.18,"high":26.24,"low":25.53,"close":25.66,"volume":8264189,"rsi_14":42.2,"sma_20":26.98,"sma_60":32.72,"sma_120":34.1},{"date":"2026-06-05","open":26.18,"high":27.88,"low":26.12,"close":27.68,"volume":18464343,"rsi_14":51.85,"sma_20":26.95,"sma_60":32.57,"sma_120":34.01},{"date":"2026-06-08","open":27.04,"high":27.61,"low":26.8,"close":27.48,"volume":16271358,"rsi_14":49.69,"sma_20":26.95,"sma_60":32.39,"sma_120":33.9},{"date":"2026-06-09","open":27.02,"high":29.36,"low":26.64,"close":27.75,"volume":30972959,"rsi_14":47.37,"sma_20":26.97,"sma_60":32.21,"sma_120":33.8},{"date":"2026-06-10","open":28.17,"high":29.08,"low":27.61,"close":29.06,"volume":26512546,"rsi_14":64.22,"sma_20":27.04,"sma_60":32.06,"sma_120":33.6},{"date":"2026-06-11","open":28.69,"high":29.21,"low":27.34,"close":27.63,"volume":27711181,"rsi_14":53.5,"sma_20":27.07,"sma_60":31.9,"sma_120":33.66},{"date":"2026-06-12","open":27.3,"high":27.92,"low":26.88,"close":27.2,"volume":19309934,"rsi_14":52.7,"sma_20":27.11,"sma_60":31.7,"sma_120":33.59},{"date":"2026-06-15","open":26.08,"high":26.09,"low":25.55,"close":25.78,"volume":10173703,"rsi_14":47.24,"sma_20":27.02,"sma_60":31.47,"sma_120":33.51},{"date":"2026-06-16","open":25.8,"high":26.28,"low":25.71,"close":26.22,"volume":6900468,"rsi_14":49.68,"sma_20":26.96,"sma_60":31.22,"sma_120":33.43},{"date":"2026-06-17","open":26.15,"high":27.4,"low":26.05,"close":27.23,"volume":16333863,"rsi_14":56.83,"sma_20":26.91,"sma_60":31.01,"sma_120":33.36},{"date":"2026-06-18","open":26.31,"high":26.74,"low":26.26,"close":26.44,"volume":8760196,"rsi_14":53.5,"sma_20":26.88,"sma_60":30.78,"sma_120":33.29},{"date":"2026-06-22","open":26.33,"high":26.82,"low":26.07,"close":26.69,"volume":7890383,"rsi_14":55.66,"sma_20":26.86,"sma_60":30.58,"sma_120":33.22},{"date":"2026-06-23","open":27.84,"high":28.0,"low":27.2,"close":27.84,"volume":10948731,"rsi_14":59.72,"sma_20":26.9,"sma_60":30.35,"sma_120":33.16},{"date":"2026-06-24","open":27.69,"high":28.18,"low":27.14,"close":27.92,"volume":13702858,"rsi_14":57.91,"sma_20":26.97,"sma_60":30.08,"sma_120":33.1},{"date":"2026-06-25","open":27.26,"high":28.33,"low":27.22,"close":27.93,"volume":13223545,"rsi_14":59.53,"sma_20":27.04,"sma_60":29.81,"sma_120":33.03},{"date":"2026-06-26","open":28.44,"high":28.68,"low":27.57,"close":28.52,"volume":12173524,"rsi_14":53.21,"sma_20":27.16,"sma_60":29.61,"sma_120":32.98},{"date":"2026-06-29","open":27.58,"high":28.08,"low":27.0,"close":27.07,"volume":8403799,"rsi_14":46.93,"sma_20":27.22,"sma_60":29.4,"sma_120":32.92},{"date":"2026-06-30","open":27.04,"high":27.09,"low":26.32,"close":26.49,"volume":5492068,"rsi_14":43.11,"sma_20":27.26,"sma_60":29.18,"sma_120":32.84},{"date":"2026-07-01","open":26.65,"high":26.93,"low":26.18,"close":26.58,"volume":8239035,"rsi_14":35.74,"sma_20":27.31,"sma_60":28.98,"sma_120":32.76},{"date":"2026-07-02","open":26.43,"high":27.21,"low":26.01,"close":26.7,"volume":12677429,"rsi_14":42.87,"sma_20":27.33,"sma_60":28.77,"sma_120":32.68},{"date":"2026-07-06","open":26.31,"high":26.44,"low":25.9,"close":26.02,"volume":6891464,"rsi_14":41.66,"sma_20":27.34,"sma_60":28.61,"sma_120":32.58},{"date":"2026-07-07","open":26.14,"high":26.66,"low":26.07,"close":26.42,"volume":7801194,"rsi_14":52.83,"sma_20":27.27,"sma_60":28.46,"sma_120":32.5},{"date":"2026-07-08","open":26.9,"high":27.29,"low":26.59,"close":26.68,"volume":10214545,"rsi_14":51.52,"sma_20":27.21,"sma_60":28.31,"sma_120":32.42},{"date":"2026-07-09","open":26.47,"high":26.66,"low":25.97,"close":26.01,"volume":7086967,"rsi_14":39.53,"sma_20":27.11,"sma_60":28.17,"sma_120":32.35},{"date":"2026-07-10","open":25.99,"high":26.4,"low":25.65,"close":25.7,"volume":10762623,"rsi_14":42.4,"sma_20":26.93,"sma_60":28.05,"sma_120":32.27},{"date":"2026-07-13","open":25.95,"high":26.41,"low":25.81,"close":26.29,"volume":11479258,"rsi_14":45.41,"sma_20":26.86,"sma_60":27.94,"sma_120":32.21},{"date":"2026-07-14","open":26.11,"high":26.34,"low":25.86,"close":26.02,"volume":10096899,"rsi_14":35.02,"sma_20":26.78,"sma_60":27.84,"sma_120":32.14},{"date":"2026-07-15","open":25.79,"high":26.19,"low":25.64,"close":25.73,"volume":9084077,"rsi_14":32.65,"sma_20":26.77,"sma_60":27.75,"sma_120":32.07},{"date":"2026-07-16","open":25.95,"high":26.45,"low":25.77,"close":26.16,"volume":8447010,"rsi_14":36.76,"sma_20":26.76,"sma_60":27.67,"sma_120":32.0},{"date":"2026-07-17","open":27.08,"high":27.22,"low":26.54,"close":26.98,"volume":11698319,"rsi_14":38.85,"sma_20":26.73,"sma_60":27.59,"sma_120":31.92},{"date":"2026-07-20","open":26.57,"high":27.17,"low":26.38,"close":27.1,"volume":9357756,"rsi_14":50.18,"sma_20":26.75,"sma_60":27.52,"sma_120":31.86},{"date":"2026-07-21","open":26.66,"high":26.88,"low":26.35,"close":26.44,"volume":6451691,"rsi_14":49.48,"sma_20":26.73,"sma_60":27.44,"sma_120":31.79},{"date":"2026-07-22","open":26.61,"high":26.64,"low":26.26,"close":26.54,"volume":7325854,"rsi_14":49.65,"sma_20":26.67,"sma_60":27.37,"sma_120":31.73},{"date":"2026-07-23","open":27.42,"high":27.84,"low":27.06,"close":27.52,"volume":11728833,"rsi_14":56.26,"sma_20":26.65,"sma_60":27.33,"sma_120":31.67},{"date":"2026-07-24","open":27.53,"high":27.66,"low":26.95,"close":27.49,"volume":10649830,"rsi_14":62.39,"sma_20":26.62,"sma_60":27.27,"sma_120":31.61},{"date":"2026-07-27","open":26.82,"high":27.84,"low":26.75,"close":27.47,"volume":9062828,"rsi_14":59.75,"sma_20":26.57,"sma_60":27.21,"sma_120":31.56},{"date":"2026-07-28","open":27.46,"high":27.83,"low":27.06,"close":27.3,"volume":11259767,"rsi_14":55.58,"sma_20":26.58,"sma_60":27.16,"sma_120":31.51},{"date":"2026-07-29","open":27.41,"high":28.6,"low":27.1,"close":28.58,"volume":14974886,"rsi_14":71.12,"sma_20":26.69,"sma_60":27.14,"sma_120":31.46},{"date":"2026-07-30","open":27.8,"high":27.96,"low":27.04,"close":27.13,"volume":12821988,"rsi_14":60.0,"sma_20":26.71,"sma_60":27.1,"sma_120":31.4},{"date":"2026-07-31","open":26.81,"high":27.59,"low":26.36,"close":26.57,"volume":17888065,"rsi_14":51.88,"sma_20":26.71,"sma_60":27.05,"sma_120":31.34},{"date":"2026-08-03","open":26.33,"high":26.35,"low":25.34,"close":25.44,"volume":12823462,"rsi_14":46.42,"sma_20":26.68,"sma_60":27.0,"sma_120":31.27},{"date":"2026-08-04","open":25.15,"high":25.16,"low":23.87,"close":24.08,"volume":14301837,"rsi_14":40.94,"sma_20":26.56,"sma_60":26.93,"sma_120":31.19},{"date":"2026-08-05","open":23.67,"high":24.26,"low":23.57,"close":24.24,"volume":14895627,"rsi_14":39.21,"sma_20":26.44,"sma_60":26.87,"sma_120":31.1},{"date":"2026-08-06","open":24.21,"high":24.46,"low":24.05,"close":24.37,"volume":7951913,"rsi_14":33.91,"sma_20":26.36,"sma_60":26.81,"sma_120":31.01},{"date":"2026-08-07","open":24.15,"high":24.29,"low":23.88,"close":23.96,"volume":8471855,"rsi_14":31.4,"sma_20":26.27,"sma_60":26.75,"sma_120":30.91},{"date":"2026-08-10","open":24.01,"high":24.08,"low":23.78,"close":23.96,"volume":10096112,"rsi_14":34.15,"sma_20":26.15,"sma_60":26.69,"sma_120":30.81},{"date":"2026-08-11","open":23.83,"high":24.31,"low":23.83,"close":24.22,"volume":7605793,"rsi_14":35.39,"sma_20":26.06,"sma_60":26.65,"sma_120":30.72},{"date":"2026-08-12","open":23.83,"high":24.16,"low":23.82,"close":24.04,"volume":10531931},{"date":"2026-08-13","open":23.83,"high":23.89,"low":23.4,"close":23.56,"volume":10906779,"rsi_14":24.11,"sma_20":25.85,"sma_60":26.52,"sma_120":30.53},{"date":"2026-08-14","open":23.52,"high":23.8,"low":23.49,"close":23.72,"volume":5984838,"rsi_14":25.74,"sma_20":25.69,"sma_60":26.44,"sma_120":30.43},{"date":"2026-08-17","open":23.74,"high":24.07,"low":23.69,"close":24.06,"volume":6764297},{"date":"2026-08-18","open":24.45,"high":24.61,"low":24.36,"close":24.57,"volume":9261048,"rsi_14":21.77,"sma_20":25.44,"sma_60":26.34,"sma_120":30.26},{"date":"2026-08-19","open":24.29,"high":24.5,"low":24.09,"close":24.41,"volume":11969660,"rsi_14":26.71,"sma_20":25.33,"sma_60":26.3,"sma_120":30.18},{"date":"2026-08-20","open":24.71,"high":25.08,"low":24.51,"close":25.04,"volume":12245382},{"date":"2026-08-21","open":24.73,"high":24.91,"low":24.55,"close":24.76,"volume":11794979,"rsi_14":43.28,"sma_20":25.07,"sma_60":26.25,"sma_120":30.01},{"date":"2026-08-24","open":24.86,"high":25.12,"low":24.82,"close":24.99,"volume":14373355,"rsi_14":61.63,"sma_20":24.95,"sma_60":26.23,"sma_120":29.91},{"date":"2026-08-25","open":24.72,"high":25.04,"low":24.68,"close":24.76,"volume":9783214,"rsi_14":56.5,"sma_20":24.82,"sma_60":26.21,"sma_120":29.83},{"date":"2026-08-26","open":24.89,"high":24.96,"low":24.64,"close":24.76,"volume":9452864},{"date":"2026-08-27","open":24.52,"high":24.65,"low":24.15,"close":24.28,"volume":10815185,"rsi_14":54.06,"sma_20":24.49,"sma_60":26.17,"sma_120":29.62},{"date":"2026-08-28","open":24.24,"high":24.56,"low":23.91,"close":24.46,"volume":11327927,"rsi_14":56.07,"sma_20":24.38,"sma_60":26.14,"sma_120":29.52},{"date":"2026-08-31","open":24.67,"high":24.92,"low":24.61,"close":24.72,"volume":11600633,"rsi_14":55.96,"sma_20":24.35,"sma_60":26.12,"sma_120":29.42},{"date":"2026-09-01","open":25.18,"high":25.44,"low":24.94,"close":25.23,"volume":13616832,"rsi_14":63.37,"sma_20":24.41,"sma_60":26.08,"sma_120":29.33},{"date":"2026-09-02","open":25.17,"high":25.23,"low":24.76,"close":24.89,"volume":12158491,"rsi_14":65.43,"sma_20":24.44,"sma_60":26.03,"sma_120":29.21},{"date":"2026-09-03","open":24.64,"high":24.68,"low":24.04,"close":24.13,"volume":14459351},{"date":"2026-09-04","open":24.26,"high":24.55,"low":24.19,"close":24.44,"volume":10535142,"rsi_14":53.89,"sma_20":24.45,"sma_60":25.88,"sma_120":28.97},{"date":"2026-09-08","open":24.55,"high":24.91,"low":24.5,"close":24.84,"volume":12151927,"rsi_14":52.83,"sma_20":24.49,"sma_60":25.83,"sma_120":28.87},{"date":"2026-09-09","open":25.04,"high":25.35,"low":25.0,"close":25.2,"volume":12338858,"rsi_14":57.95,"sma_20":24.54,"sma_60":25.8,"sma_120":28.75},{"date":"2026-09-10","open":25.65,"high":25.79,"low":25.45,"close":25.67,"volume":17725134},{"date":"2026-09-11","open":25.0,"high":25.11,"low":24.83,"close":25.05,"volume":15826832,"rsi_14":52.82,"sma_20":24.7,"sma_60":25.77,"sma_120":28.49},{"date":"2026-09-14","open":25.57,"high":25.68,"low":25.13,"close":25.39,"volume":15122888,"rsi_14":53.8,"sma_20":24.78,"sma_60":25.73,"sma_120":28.37},{"date":"2026-09-15","open":25.47,"high":25.88,"low":25.46,"close":25.76,"volume":10821996,"rsi_14":59.26,"sma_20":24.87,"sma_60":25.72,"sma_120":28.25},{"date":"2026-09-16","open":25.55,"high":26.55,"low":25.33,"close":26.1,"volume":13214665},{"date":"2026-09-17","open":25.15,"high":25.49,"low":25.13,"close":25.21,"volume":12486415,"rsi_14":57.84,"sma_20":24.99,"sma_60":25.66,"sma_120":28.0},{"date":"2026-09-18","open":25.18,"high":25.52,"low":25.13,"close":25.18,"volume":11544401,"rsi_14":56.0,"sma_20":24.99,"sma_60":25.62,"sma_120":27.85},{"date":"2026-09-21","open":24.71,"high":24.74,"low":23.86,"close":24.01,"volume":12699955},{"date":"2026-09-22","open":23.62,"high":23.76,"low":23.52,"close":23.67,"volume":12238262,"rsi_14":38.43,"sma_20":24.89,"sma_60":25.47,"sma_120":27.54},{"date":"2026-09-23","open":23.74,"high":24.33,"low":23.74,"close":24.2,"volume":15363046},{"date":"2026-09-24","open":24.57,"high":24.65,"low":24.11,"close":24.26,"volume":15181477,"rsi_14":51.04,"sma_20":24.83,"sma_60":25.38,"sma_120":27.28},{"date":"2026-09-25","open":24.16,"high":24.39,"low":23.83,"close":23.91,"volume":16470130,"rsi_14":45.77,"sma_20":24.82,"sma_60":25.34,"sma_120":27.16},{"date":"2026-09-28","open":24.2,"high":24.63,"low":24.09,"close":24.46,"volume":18633419,"rsi_14":47.04,"sma_20":24.82,"sma_60":25.3,"sma_120":27.04},{"date":"2026-09-29","open":24.33,"high":24.78,"low":24.33,"close":24.59,"volume":13378672,"rsi_14":45.07,"sma_20":24.81,"sma_60":25.28,"sma_120":26.94},{"date":"2026-09-30","open":24.39,"high":24.8,"low":24.11,"close":24.77,"volume":12941065},{"date":"2026-10-01","open":24.61,"high":25.14,"low":24.48,"close":24.62,"volume":16422356,"rsi_14":46.13,"sma_20":24.77,"sma_60":25.22,"sma_120":26.76},{"date":"2026-10-02","open":24.03,"high":24.37,"low":23.84,"close":24.12,"volume":13838407,"rsi_14":38.64,"sma_20":24.77,"sma_60":25.19,"sma_120":26.68},{"date":"2026-10-05","open":24.13,"high":24.14,"low":23.48,"close":23.64,"volume":10438688},{"date":"2026-10-06","open":23.35,"high":23.38,"low":23.04,"close":23.26,"volume":9651001,"rsi_14":25.26,"sma_20":24.65,"sma_60":25.1,"sma_120":26.52},{"date":"2026-10-07","open":23.58,"high":23.77,"low":23.38,"close":23.45,"volume":12579574},{"date":"2026-10-08","open":23.68,"high":24.07,"low":23.48,"close":23.77,"volume":13211316,"rsi_14":37.01,"sma_20":24.47,"sma_60":25.03,"sma_120":26.39},{"date":"2026-10-09","open":23.57,"high":23.68,"low":23.29,"close":23.37,"volume":9347079,"rsi_14":42.98,"sma_20":24.39,"sma_60":24.98,"sma_120":26.32},{"date":"2026-10-12","open":23.35,"high":23.51,"low":23.3,"close":23.41,"volume":8998020,"rsi_14":46.82,"sma_20":24.29,"sma_60":24.92,"sma_120":26.25},{"date":"2026-10-13","open":23.49,"high":23.62,"low":23.36,"close":23.42,"volume":12837512,"rsi_14":39.73,"sma_20":24.17,"sma_60":24.86,"sma_120":26.19},{"date":"2026-10-14","open":23.72,"high":24.46,"low":23.59,"close":24.19,"volume":19215606,"rsi_14":49.33,"sma_20":24.08,"sma_60":24.82,"sma_120":26.13},{"date":"2026-10-15","open":24.52,"high":24.69,"low":23.91,"close":24.0,"volume":20201507,"rsi_14":51.05,"sma_20":24.02,"sma_60":24.78,"sma_120":26.08},{"date":"2026-10-16","open":23.9,"high":25.07,"low":23.89,"close":24.82,"volume":19304492,"rsi_14":54.05,"sma_20":24.0,"sma_60":24.73,"sma_120":26.03},{"date":"2026-10-19","open":24.44,"high":24.59,"low":24.14,"close":24.5,"volume":19186317,"rsi_14":49.16,"sma_20":24.02,"sma_60":24.68,"sma_120":25.98},{"date":"2026-10-20","open":24.59,"high":24.75,"low":23.98,"close":24.27,"volume":15253421,"rsi_14":44.79,"sma_20":24.05,"sma_60":24.63,"sma_120":25.92},{"date":"2026-10-21","open":24.1,"high":24.36,"low":23.78,"close":23.91,"volume":17114408,"rsi_14":42.79,"sma_20":24.04,"sma_60":24.57,"sma_120":25.87},{"date":"2026-10-22","open":24.55,"high":25.03,"low":24.43,"close":24.78,"volume":14049801,"rsi_14":56.13,"sma_20":24.06,"sma_60":24.51,"sma_120":25.83},{"date":"2026-10-23","open":25.2,"high":25.32,"low":24.86,"close":25.2,"volume":11784126,"rsi_14":64.66,"sma_20":24.13,"sma_60":24.48,"sma_120":25.79}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Direxion Daily S&P 500 Bear 3X Shares","phase":"above-fold","symbol_resolved":true}