{"status":"ok","report":{"price_analysis":{"current":35.41,"change_1d":1.8,"change_7d":2.9,"change_30d":-0.5,"high_30d":37.2086,"low_30d":32.375,"position_in_range":63.0,"support":32.86,"resistance":36.73},"summary":"ProShares UltraPro Short S&P500(SPXU)은(는) Trading--Inverse Equity를 추종하는 ETF입니다, 순자산 $463.3M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 64.8로 강세 구간입니다. MACD(0.04)가 시그널선(-0.19)을 상회합니다(골든크로스). SMA20 34, SMA60 34 — 혼조세입니다. 볼린저밴드 32~35 (현재 위치 98%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 65","rsi_14":64.80859637340498,"macd":0.037023748172082094,"macd_signal":-0.189402512025016,"sma_20":33.89975,"sma_60":34.34741666666666,"bb_upper":35.49189470133842,"bb_lower":32.30760529866158,"atr_14":0.9357142857142858},"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":64.8,"unit":"","percentile":65,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.5,"unit":"%","percentile":49,"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":7.1068,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.11,"summary":"배당수익률 7.11%","metrics":[{"name":"배당수익률","value":7.11,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:12:41.243768+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Trading--Inverse Equity","issuer":"ProShares","category":"Trading--Inverse Equity","expense_ratio":0.9,"aum":463254368.0,"aum_display":"$463.3M","dividend_yield":7.96,"tracking_error":null,"holdings":[{"ticker":"IQMM","name":"ProShares GENIUS Money Market ETF","weight":72.35}],"holdings_count":1,"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":35.41,"change_pct":1.78,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":23.61},{"date":"2016-10-25","close":23.81},{"date":"2016-10-26","close":23.94},{"date":"2016-10-27","close":24.17},{"date":"2016-10-28","close":24.39},{"date":"2016-10-31","close":24.41},{"date":"2016-11-01","close":24.91},{"date":"2016-11-02","close":25.38},{"date":"2016-11-03","close":25.67},{"date":"2016-11-04","close":25.79},{"date":"2016-11-07","close":24.1},{"date":"2016-11-08","close":23.75},{"date":"2016-11-09","close":23.01},{"date":"2016-11-10","close":22.83},{"date":"2016-11-11","close":22.97},{"date":"2016-11-14","close":22.95},{"date":"2016-11-15","close":22.39},{"date":"2016-11-16","close":22.5},{"date":"2016-11-17","close":22.21},{"date":"2016-11-18","close":22.31},{"date":"2016-11-21","close":21.84},{"date":"2016-11-22","close":21.72},{"date":"2016-11-23","close":21.64},{"date":"2016-11-25","close":21.41},{"date":"2016-11-28","close":21.68},{"date":"2016-11-29","close":21.58},{"date":"2016-11-30","close":21.74},{"date":"2016-12-01","close":21.99},{"date":"2016-12-02","close":21.97},{"date":"2016-12-05","close":21.57},{"date":"2016-12-06","close":21.34},{"date":"2016-12-07","close":20.54},{"date":"2016-12-08","close":20.38},{"date":"2016-12-09","close":20.02},{"date":"2016-12-12","close":20.06},{"date":"2016-12-13","close":19.66},{"date":"2016-12-14","close":20.13},{"date":"2016-12-15","close":19.9},{"date":"2016-12-16","close":19.99},{"date":"2016-12-19","close":19.88},{"date":"2016-12-20","close":19.67},{"date":"2016-12-21","close":19.83},{"date":"2016-12-22","close":19.91},{"date":"2016-12-23","close":19.87},{"date":"2016-12-27","close":19.7},{"date":"2016-12-28","close":20.18},{"date":"2016-12-29","close":20.22},{"date":"2016-12-30","close":20.41},{"date":"2017-01-03","close":19.96},{"date":"2017-01-04","close":19.62},{"date":"2017-01-05","close":19.65},{"date":"2017-01-06","close":19.45},{"date":"2017-01-09","close":19.65},{"date":"2017-01-10","close":19.64},{"date":"2017-01-11","close":19.47},{"date":"2017-01-12","close":19.6},{"date":"2017-01-13","close":19.49},{"date":"2017-01-17","close":19.7},{"date":"2017-01-18","close":19.57},{"date":"2017-01-19","close":19.79},{"date":"2017-01-20","close":19.58},{"date":"2017-01-23","close":19.7},{"date":"2017-01-24","close":19.34},{"date":"2017-01-25","close":18.87},{"date":"2017-01-26","close":18.92},{"date":"2017-01-27","close":19.0},{"date":"2017-01-30","close":19.32},{"date":"2017-01-31","close":19.37},{"date":"2017-02-01","close":19.32},{"date":"2017-02-02","close":19.29},{"date":"2017-02-03","close":18.88},{"date":"2017-02-06","close":19.0},{"date":"2017-02-07","close":19.0},{"date":"2017-02-08","close":18.92},{"date":"2017-02-09","close":18.62},{"date":"2017-02-10","close":18.38},{"date":"2017-02-13","close":18.09},{"date":"2017-02-14","close":17.85},{"date":"2017-02-15","close":17.61},{"date":"2017-02-16","close":17.62},{"date":"2017-02-17","close":17.55},{"date":"2017-02-21","close":17.24},{"date":"2017-02-22","close":17.29},{"date":"2017-02-23","close":17.24},{"date":"2017-02-24","close":17.17},{"date":"2017-02-27","close":17.1},{"date":"2017-02-28","close":17.22},{"date":"2017-03-01","close":16.53},{"date":"2017-03-02","close":16.81},{"date":"2017-03-03","close":16.79},{"date":"2017-03-06","close":16.95},{"date":"2017-03-07","close":17.1},{"date":"2017-03-08","close":17.19},{"date":"2017-03-09","close":17.14},{"date":"2017-03-10","close":16.97},{"date":"2017-03-13","close":16.93},{"date":"2017-03-14","close":17.11},{"date":"2017-03-15","close":16.7},{"date":"2017-03-16","close":16.78},{"date":"2017-03-17","close":16.85},{"date":"2017-03-20","close":16.9435},{"date":"2017-03-21","close":17.58},{"date":"2017-03-22","close":17.46},{"date":"2017-03-23","close":17.54},{"date":"2017-03-24","close":17.57},{"date":"2017-03-27","close":17.63},{"date":"2017-03-28","close":17.26},{"date":"2017-03-29","close":17.19},{"date":"2017-03-30","close":17.03},{"date":"2017-03-31","close":17.15},{"date":"2017-04-03","close":17.24},{"date":"2017-04-04","close":17.19},{"date":"2017-04-05","close":17.37},{"date":"2017-04-06","close":17.22},{"date":"2017-04-07","close":17.28},{"date":"2017-04-10","close":17.24},{"date":"2017-04-11","close":17.31},{"date":"2017-04-12","close":17.53},{"date":"2017-04-13","close":17.87},{"date":"2017-04-17","close":17.42},{"date":"2017-04-18","close":17.58},{"date":"2017-04-19","close":17.66},{"date":"2017-04-20","close":17.26},{"date":"2017-04-21","close":17.41},{"date":"2017-04-24","close":16.86},{"date":"2017-04-25","close":16.55},{"date":"2017-04-26","close":16.58},{"date":"2017-04-27","close":16.52},{"date":"2017-04-28","close":16.63},{"date":"2017-05-01","close":16.53},{"date":"2017-05-02","close":16.51},{"date":"2017-05-03","close":16.56},{"date":"2017-05-04","close":16.51},{"date":"2017-05-05","close":16.32},{"date":"2017-05-08","close":16.33},{"date":"2017-05-09","close":16.37},{"date":"2017-05-10","close":16.29},{"date":"2017-05-11","close":16.37},{"date":"2017-05-12","close":16.46},{"date":"2017-05-15","close":16.23},{"date":"2017-05-16","close":16.25},{"date":"2017-05-17","close":17.1},{"date":"2017-05-18","close":16.93},{"date":"2017-05-19","close":16.6},{"date":"2017-05-22","close":16.35},{"date":"2017-05-23","close":16.22},{"date":"2017-05-24","close":16.13},{"date":"2017-05-25","close":15.89},{"date":"2017-05-26","close":15.91},{"date":"2017-05-30","close":15.92},{"date":"2017-05-31","close":15.95},{"date":"2017-06-01","close":15.59},{"date":"2017-06-02","close":15.45},{"date":"2017-06-05","close":15.46},{"date":"2017-06-06","close":15.61},{"date":"2017-06-07","close":15.53},{"date":"2017-06-08","close":15.51},{"date":"2017-06-09","close":15.57},{"date":"2017-06-12","close":15.58},{"date":"2017-06-13","close":15.35},{"date":"2017-06-14","close":15.41},{"date":"2017-06-15","close":15.52},{"date":"2017-06-16","close":15.5},{"date":"2017-06-19","close":15.14},{"date":"2017-06-20","close":15.43},{"date":"2017-06-21","close":15.42},{"date":"2017-06-22","close":15.47},{"date":"2017-06-23","close":15.41},{"date":"2017-06-26","close":15.38},{"date":"2017-06-27","close":15.74},{"date":"2017-06-28","close":15.35},{"date":"2017-06-29","close":15.73},{"date":"2017-06-30","close":15.65},{"date":"2017-07-03","close":15.57},{"date":"2017-07-05","close":15.49},{"date":"2017-07-06","close":15.9},{"date":"2017-07-07","close":15.62},{"date":"2017-07-10","close":15.54},{"date":"2017-07-11","close":15.6},{"date":"2017-07-12","close":15.24},{"date":"2017-07-13","close":15.17},{"date":"2017-07-14","close":14.95},{"date":"2017-07-17","close":14.96},{"date":"2017-07-18","close":14.92},{"date":"2017-07-19","close":14.7},{"date":"2017-07-20","close":14.7},{"date":"2017-07-21","close":14.73},{"date":"2017-07-24","close":14.7},{"date":"2017-07-25","close":14.64},{"date":"2017-07-26","close":14.62},{"date":"2017-07-27","close":14.67},{"date":"2017-07-28","close":14.72},{"date":"2017-07-31","close":14.75},{"date":"2017-08-01","close":14.66},{"date":"2017-08-02","close":14.64},{"date":"2017-08-03","close":14.72},{"date":"2017-08-04","close":14.66},{"date":"2017-08-07","close":14.58},{"date":"2017-08-08","close":14.69},{"date":"2017-08-09","close":14.68},{"date":"2017-08-10","close":15.29},{"date":"2017-08-11","close":15.25},{"date":"2017-08-14","close":14.79},{"date":"2017-08-15","close":14.79},{"date":"2017-08-16","close":14.7256},{"date":"2017-08-17","close":15.4},{"date":"2017-08-18","close":15.51},{"date":"2017-08-21","close":15.43},{"date":"2017-08-22","close":14.99},{"date":"2017-08-23","close":15.13},{"date":"2017-08-24","close":15.24},{"date":"2017-08-25","close":15.17},{"date":"2017-08-28","close":15.15},{"date":"2017-08-29","close":15.1},{"date":"2017-08-30","close":14.87},{"date":"2017-08-31","close":14.63},{"date":"2017-09-01","close":14.55},{"date":"2017-09-05","close":14.87},{"date":"2017-09-06","close":14.72},{"date":"2017-09-07","close":14.72},{"date":"2017-09-08","close":14.79},{"date":"2017-09-11","close":14.32},{"date":"2017-09-12","close":14.17},{"date":"2017-09-13","close":14.15},{"date":"2017-09-14","close":14.18},{"date":"2017-09-15","close":14.09},{"date":"2017-09-18","close":14.05},{"date":"2017-09-19","close":13.99},{"date":"2017-09-20","close":13.97},{"date":"2017-09-21","close":14.09},{"date":"2017-09-22","close":14.07},{"date":"2017-09-25","close":14.15},{"date":"2017-09-26","close":14.14},{"date":"2017-09-27","close":13.97},{"date":"2017-09-28","close":13.95},{"date":"2017-09-29","close":13.79},{"date":"2017-10-02","close":13.61},{"date":"2017-10-03","close":13.53},{"date":"2017-10-04","close":13.49},{"date":"2017-10-05","close":13.25},{"date":"2017-10-06","close":13.29},{"date":"2017-10-09","close":13.36},{"date":"2017-10-10","close":13.26},{"date":"2017-10-11","close":13.19},{"date":"2017-10-12","close":13.25},{"date":"2017-10-13","close":13.21},{"date":"2017-10-16","close":13.16},{"date":"2017-10-17","close":13.13},{"date":"2017-10-18","close":13.1},{"date":"2017-10-19","close":13.1},{"date":"2017-10-20","close":12.88},{"date":"2017-10-23","close":13.03},{"date":"2017-10-24","close":12.97},{"date":"2017-10-25","close":13.15},{"date":"2017-10-26","close":13.12},{"date":"2017-10-27","close":12.81},{"date":"2017-10-30","close":12.94},{"date":"2017-10-31","close":12.87},{"date":"2017-11-01","close":12.82},{"date":"2017-11-02","close":12.82},{"date":"2017-11-03","close":12.7},{"date":"2017-11-06","close":12.65},{"date":"2017-11-07","close":12.67},{"date":"2017-11-08","close":12.59},{"date":"2017-11-09","close":12.74},{"date":"2017-11-10","close":12.76},{"date":"2017-11-13","close":12.73},{"date":"2017-11-14","close":12.8},{"date":"2017-11-15","close":13.01},{"date":"2017-11-16","close":12.69},{"date":"2017-11-17","close":12.78},{"date":"2017-11-20","close":12.73},{"date":"2017-11-21","close":12.47},{"date":"2017-11-22","close":12.51},{"date":"2017-11-24","close":12.44},{"date":"2017-11-27","close":12.45},{"date":"2017-11-28","close":12.07},{"date":"2017-11-29","close":12.09},{"date":"2017-11-30","close":11.8},{"date":"2017-12-01","close":11.87},{"date":"2017-12-04","close":11.91},{"date":"2017-12-05","close":12.02},{"date":"2017-12-06","close":12.02},{"date":"2017-12-07","close":11.92},{"date":"2017-12-08","close":11.73},{"date":"2017-12-11","close":11.62},{"date":"2017-12-12","close":11.56},{"date":"2017-12-13","close":11.56},{"date":"2017-12-14","close":11.71},{"date":"2017-12-15","close":11.42},{"date":"2017-12-18","close":11.2},{"date":"2017-12-19","close":11.33},{"date":"2017-12-20","close":11.35},{"date":"2017-12-21","close":11.29},{"date":"2017-12-22","close":11.3},{"date":"2017-12-26","close":11.33},{"date":"2017-12-27","close":11.31},{"date":"2017-12-28","close":11.26},{"date":"2017-12-29","close":11.37},{"date":"2018-01-02","close":11.14},{"date":"2018-01-03","close":10.94},{"date":"2018-01-04","close":10.79},{"date":"2018-01-05","close":10.58},{"date":"2018-01-08","close":10.53},{"date":"2018-01-09","close":10.45},{"date":"2018-01-10","close":10.5},{"date":"2018-01-11","close":10.27},{"date":"2018-01-12","close":10.08},{"date":"2018-01-16","close":10.18},{"date":"2018-01-17","close":9.9},{"date":"2018-01-18","close":9.95},{"date":"2018-01-19","close":9.81},{"date":"2018-01-22","close":9.59},{"date":"2018-01-23","close":9.52},{"date":"2018-01-24","close":9.54},{"date":"2018-01-25","close":9.53},{"date":"2018-01-26","close":9.19},{"date":"2018-01-29","close":9.37},{"date":"2018-01-30","close":9.68},{"date":"2018-01-31","close":9.65},{"date":"2018-02-01","close":9.68},{"date":"2018-02-02","close":10.32},{"date":"2018-02-05","close":11.59},{"date":"2018-02-06","close":10.93},{"date":"2018-02-07","close":11.12},{"date":"2018-02-08","close":12.36},{"date":"2018-02-09","close":11.8},{"date":"2018-02-12","close":11.32},{"date":"2018-02-13","close":11.23},{"date":"2018-02-14","close":10.76},{"date":"2018-02-15","close":10.37},{"date":"2018-02-16","close":10.35},{"date":"2018-02-20","close":10.56},{"date":"2018-02-21","close":10.73},{"date":"2018-02-22","close":10.69},{"date":"2018-02-23","close":10.17},{"date":"2018-02-26","close":9.82},{"date":"2018-02-27","close":10.19},{"date":"2018-02-28","close":10.53},{"date":"2018-03-01","close":10.95},{"date":"2018-03-02","close":10.77},{"date":"2018-03-05","close":10.41},{"date":"2018-03-06","close":10.35},{"date":"2018-03-07","close":10.35},{"date":"2018-03-08","close":10.21},{"date":"2018-03-09","close":9.68},{"date":"2018-03-12","close":9.72},{"date":"2018-03-13","close":9.91},{"date":"2018-03-14","close":10.07},{"date":"2018-03-15","close":10.11},{"date":"2018-03-16","close":10.06},{"date":"2018-03-19","close":10.46},{"date":"2018-03-20","close":10.42},{"date":"2018-03-21","close":10.45},{"date":"2018-03-22","close":11.26},{"date":"2018-03-23","close":11.98},{"date":"2018-03-26","close":10.98},{"date":"2018-03-27","close":11.57},{"date":"2018-03-28","close":11.66},{"date":"2018-03-29","close":11.17},{"date":"2018-04-02","close":11.93},{"date":"2018-04-03","close":11.49},{"date":"2018-04-04","close":11.09},{"date":"2018-04-05","close":10.86},{"date":"2018-04-06","close":11.58},{"date":"2018-04-09","close":11.46},{"date":"2018-04-10","close":10.9},{"date":"2018-04-11","close":11.05},{"date":"2018-04-12","close":10.77},{"date":"2018-04-13","close":10.88},{"date":"2018-04-16","close":10.6},{"date":"2018-04-17","close":10.28},{"date":"2018-04-18","close":10.26},{"date":"2018-04-19","close":10.43},{"date":"2018-04-20","close":10.69},{"date":"2018-04-23","close":10.7},{"date":"2018-04-24","close":11.13},{"date":"2018-04-25","close":11.06},{"date":"2018-04-26","close":10.73},{"date":"2018-04-27","close":10.69},{"date":"2018-04-30","close":10.93},{"date":"2018-05-01","close":10.89},{"date":"2018-05-02","close":11.11},{"date":"2018-05-03","close":11.18},{"date":"2018-05-04","close":10.76},{"date":"2018-05-07","close":10.64},{"date":"2018-05-08","close":10.65},{"date":"2018-05-09","close":10.35},{"date":"2018-05-10","close":10.06},{"date":"2018-05-11","close":10.0},{"date":"2018-05-14","close":9.96},{"date":"2018-05-15","close":10.17},{"date":"2018-05-16","close":10.05},{"date":"2018-05-17","close":10.07},{"date":"2018-05-18","close":10.14},{"date":"2018-05-21","close":9.94},{"date":"2018-05-22","close":10.0},{"date":"2018-05-23","close":9.92},{"date":"2018-05-24","close":39.95},{"date":"2018-05-25","close":40.26},{"date":"2018-05-29","close":41.63},{"date":"2018-05-30","close":40.05},{"date":"2018-05-31","close":40.84},{"date":"2018-06-01","close":39.55},{"date":"2018-06-04","close":39.01},{"date":"2018-06-05","close":38.92},{"date":"2018-06-06","close":37.95},{"date":"2018-06-07","close":38.0},{"date":"2018-06-08","close":37.68},{"date":"2018-06-11","close":37.51},{"date":"2018-06-12","close":37.35},{"date":"2018-06-13","close":37.78},{"date":"2018-06-14","close":37.5},{"date":"2018-06-15","close":37.62},{"date":"2018-06-18","close":37.87},{"date":"2018-06-19","close":38.33},{"date":"2018-06-20","close":38.0},{"date":"2018-06-21","close":38.75},{"date":"2018-06-22","close":38.53},{"date":"2018-06-25","close":40.08},{"date":"2018-06-26","close":39.88},{"date":"2018-06-27","close":40.87},{"date":"2018-06-28","close":40.12},{"date":"2018-06-29","close":40.02},{"date":"2018-07-02","close":39.77},{"date":"2018-07-03","close":40.22},{"date":"2018-07-05","close":39.23},{"date":"2018-07-06","close":38.27},{"date":"2018-07-09","close":37.24},{"date":"2018-07-10","close":36.86},{"date":"2018-07-11","close":37.63},{"date":"2018-07-12","close":36.68},{"date":"2018-07-13","close":36.55},{"date":"2018-07-16","close":36.66},{"date":"2018-07-17","close":36.21},{"date":"2018-07-18","close":36.0},{"date":"2018-07-19","close":36.46},{"date":"2018-07-20","close":36.55},{"date":"2018-07-23","close":36.34},{"date":"2018-07-24","close":35.86},{"date":"2018-07-25","close":34.88},{"date":"2018-07-26","close":35.18},{"date":"2018-07-27","close":35.82},{"date":"2018-07-30","close":36.49},{"date":"2018-07-31","close":35.9},{"date":"2018-08-01","close":36.1},{"date":"2018-08-02","close":35.57},{"date":"2018-08-03","close":35.11},{"date":"2018-08-06","close":34.73},{"date":"2018-08-07","close":34.42},{"date":"2018-08-08","close":34.47},{"date":"2018-08-09","close":34.61},{"date":"2018-08-10","close":35.3},{"date":"2018-08-13","close":35.72},{"date":"2018-08-14","close":35.04},{"date":"2018-08-15","close":35.82},{"date":"2018-08-16","close":34.97},{"date":"2018-08-17","close":34.64},{"date":"2018-08-20","close":34.38},{"date":"2018-08-21","close":34.21},{"date":"2018-08-22","close":34.19},{"date":"2018-08-23","close":34.4},{"date":"2018-08-24","close":33.74},{"date":"2018-08-27","close":33.01},{"date":"2018-08-28","close":32.93},{"date":"2018-08-29","close":32.39},{"date":"2018-08-30","close":32.83},{"date":"2018-08-31","close":32.84},{"date":"2018-09-04","close":33.01},{"date":"2018-09-05","close":33.27},{"date":"2018-09-06","close":33.57},{"date":"2018-09-07","close":33.8},{"date":"2018-09-10","close":33.62},{"date":"2018-09-11","close":33.27},{"date":"2018-09-12","close":33.27},{"date":"2018-09-13","close":32.71},{"date":"2018-09-14","close":32.68},{"date":"2018-09-17","close":33.23},{"date":"2018-09-18","close":32.7},{"date":"2018-09-19","close":32.58},{"date":"2018-09-20","close":31.83},{"date":"2018-09-21","close":31.87},{"date":"2018-09-24","close":32.21},{"date":"2018-09-25","close":32.31},{"date":"2018-09-26","close":32.44},{"date":"2018-09-27","close":32.2},{"date":"2018-09-28","close":32.23},{"date":"2018-10-01","close":31.88},{"date":"2018-10-02","close":31.92},{"date":"2018-10-03","close":31.85},{"date":"2018-10-04","close":32.65},{"date":"2018-10-05","close":33.18},{"date":"2018-10-08","close":33.22},{"date":"2018-10-09","close":33.37},{"date":"2018-10-10","close":36.57},{"date":"2018-10-11","close":38.91},{"date":"2018-10-12","close":37.32},{"date":"2018-10-15","close":37.99},{"date":"2018-10-16","close":35.55},{"date":"2018-10-17","close":35.52},{"date":"2018-10-18","close":37.06},{"date":"2018-10-19","close":37.17},{"date":"2018-10-22","close":37.63},{"date":"2018-10-23","close":38.3},{"date":"2018-10-24","close":41.78},{"date":"2018-10-25","close":39.45},{"date":"2018-10-26","close":41.6},{"date":"2018-10-29","close":42.34},{"date":"2018-10-30","close":40.43},{"date":"2018-10-31","close":39.08},{"date":"2018-11-01","close":37.9},{"date":"2018-11-02","close":38.61},{"date":"2018-11-05","close":37.94},{"date":"2018-11-06","close":37.25},{"date":"2018-11-07","close":34.89},{"date":"2018-11-08","close":35.11},{"date":"2018-11-09","close":36.07},{"date":"2018-11-12","close":38.15},{"date":"2018-11-13","close":38.37},{"date":"2018-11-14","close":39.19},{"date":"2018-11-15","close":37.95},{"date":"2018-11-16","close":37.7},{"date":"2018-11-19","close":39.6},{"date":"2018-11-20","close":41.79},{"date":"2018-11-21","close":41.4},{"date":"2018-11-23","close":42.25},{"date":"2018-11-26","close":40.27},{"date":"2018-11-27","close":39.87},{"date":"2018-11-28","close":37.13},{"date":"2018-11-29","close":37.36},{"date":"2018-11-30","close":36.64},{"date":"2018-12-03","close":35.27},{"date":"2018-12-04","close":38.54},{"date":"2018-12-06","close":38.82},{"date":"2018-12-07","close":41.6},{"date":"2018-12-10","close":41.4},{"date":"2018-12-11","close":41.38},{"date":"2018-12-12","close":40.73},{"date":"2018-12-13","close":40.81},{"date":"2018-12-14","close":43.09},{"date":"2018-12-17","close":45.72},{"date":"2018-12-18","close":45.81},{"date":"2018-12-19","close":47.94},{"date":"2018-12-20","close":50.23},{"date":"2018-12-21","close":53.4},{"date":"2018-12-24","close":57.55},{"date":"2018-12-26","close":48.87},{"date":"2018-12-27","close":47.61},{"date":"2018-12-28","close":47.83},{"date":"2018-12-31","close":46.54},{"date":"2019-01-02","close":46.49},{"date":"2019-01-03","close":49.8},{"date":"2019-01-04","close":44.83},{"date":"2019-01-07","close":43.82},{"date":"2019-01-08","close":42.6},{"date":"2019-01-09","close":42.05},{"date":"2019-01-10","close":41.52},{"date":"2019-01-11","close":41.53},{"date":"2019-01-14","close":42.29},{"date":"2019-01-15","close":40.85},{"date":"2019-01-16","close":40.58},{"date":"2019-01-17","close":39.7},{"date":"2019-01-18","close":38.12},{"date":"2019-01-22","close":39.63},{"date":"2019-01-23","close":39.49},{"date":"2019-01-24","close":39.35},{"date":"2019-01-25","close":38.4},{"date":"2019-01-28","close":39.27},{"date":"2019-01-29","close":39.47},{"date":"2019-01-30","close":37.55},{"date":"2019-01-31","close":36.64},{"date":"2019-02-01","close":36.56},{"date":"2019-02-04","close":35.8},{"date":"2019-02-05","close":35.35},{"date":"2019-02-06","close":35.49},{"date":"2019-02-07","close":36.56},{"date":"2019-02-08","close":36.42},{"date":"2019-02-11","close":36.39},{"date":"2019-02-12","close":35.0},{"date":"2019-02-13","close":34.65},{"date":"2019-02-14","close":34.93},{"date":"2019-02-15","close":33.8},{"date":"2019-02-19","close":33.63},{"date":"2019-02-20","close":33.42},{"date":"2019-02-21","close":33.8},{"date":"2019-02-22","close":33.18},{"date":"2019-02-25","close":33.03},{"date":"2019-02-26","close":33.13},{"date":"2019-02-27","close":33.18},{"date":"2019-02-28","close":33.43},{"date":"2019-03-01","close":32.78},{"date":"2019-03-04","close":33.13},{"date":"2019-03-05","close":33.28},{"date":"2019-03-06","close":33.92},{"date":"2019-03-07","close":34.77},{"date":"2019-03-08","close":34.98},{"date":"2019-03-11","close":33.45},{"date":"2019-03-12","close":33.12},{"date":"2019-03-13","close":32.44},{"date":"2019-03-14","close":32.53},{"date":"2019-03-15","close":32.07},{"date":"2019-03-18","close":31.73},{"date":"2019-03-19","close":31.68},{"date":"2019-03-20","close":31.94},{"date":"2019-03-21","close":30.92},{"date":"2019-03-22","close":32.66},{"date":"2019-03-25","close":32.76},{"date":"2019-03-26","close":32.07},{"date":"2019-03-27","close":32.51},{"date":"2019-03-28","close":32.16},{"date":"2019-03-29","close":31.54},{"date":"2019-04-01","close":30.47},{"date":"2019-04-02","close":30.45},{"date":"2019-04-03","close":30.3},{"date":"2019-04-04","close":30.07},{"date":"2019-04-05","close":29.7},{"date":"2019-04-08","close":29.59},{"date":"2019-04-09","close":30.08},{"date":"2019-04-10","close":29.77},{"date":"2019-04-11","close":29.81},{"date":"2019-04-12","close":29.22},{"date":"2019-04-15","close":29.28},{"date":"2019-04-16","close":29.23},{"date":"2019-04-17","close":29.47},{"date":"2019-04-18","close":29.29},{"date":"2019-04-22","close":29.23},{"date":"2019-04-23","close":28.46},{"date":"2019-04-24","close":28.66},{"date":"2019-04-25","close":28.73},{"date":"2019-04-26","close":28.34},{"date":"2019-04-29","close":28.24},{"date":"2019-04-30","close":28.19},{"date":"2019-05-01","close":28.82},{"date":"2019-05-02","close":29.01},{"date":"2019-05-03","close":28.15},{"date":"2019-05-06","close":28.51},{"date":"2019-05-07","close":29.97},{"date":"2019-05-08","close":30.08},{"date":"2019-05-09","close":30.36},{"date":"2019-05-10","close":29.95},{"date":"2019-05-13","close":32.2},{"date":"2019-05-14","close":31.41},{"date":"2019-05-15","close":30.81},{"date":"2019-05-16","close":30.02},{"date":"2019-05-17","close":30.59},{"date":"2019-05-20","close":31.21},{"date":"2019-05-21","close":30.37},{"date":"2019-05-22","close":30.64},{"date":"2019-05-23","close":31.76},{"date":"2019-05-24","close":31.62},{"date":"2019-05-28","close":32.5},{"date":"2019-05-29","close":33.13},{"date":"2019-05-30","close":32.92},{"date":"2019-05-31","close":34.2},{"date":"2019-06-03","close":34.55},{"date":"2019-06-04","close":32.27},{"date":"2019-06-05","close":31.47},{"date":"2019-06-06","close":30.87},{"date":"2019-06-07","close":29.98},{"date":"2019-06-10","close":29.57},{"date":"2019-06-11","close":29.59},{"date":"2019-06-12","close":29.74},{"date":"2019-06-13","close":29.35},{"date":"2019-06-14","close":29.5},{"date":"2019-06-17","close":29.44},{"date":"2019-06-18","close":28.57},{"date":"2019-06-19","close":28.33},{"date":"2019-06-20","close":27.56},{"date":"2019-06-21","close":27.68},{"date":"2019-06-24","close":27.81},{"date":"2019-06-25","close":28.48},{"date":"2019-06-26","close":28.57},{"date":"2019-06-27","close":28.25},{"date":"2019-06-28","close":27.82},{"date":"2019-07-01","close":27.13},{"date":"2019-07-02","close":26.9},{"date":"2019-07-03","close":26.28},{"date":"2019-07-05","close":26.38},{"date":"2019-07-08","close":26.8},{"date":"2019-07-09","close":26.71},{"date":"2019-07-10","close":26.34},{"date":"2019-07-11","close":26.19},{"date":"2019-07-12","close":25.85},{"date":"2019-07-15","close":25.8},{"date":"2019-07-16","close":26.09},{"date":"2019-07-17","close":26.61},{"date":"2019-07-18","close":26.34},{"date":"2019-07-19","close":26.81},{"date":"2019-07-22","close":26.58},{"date":"2019-07-23","close":26.05},{"date":"2019-07-24","close":25.68},{"date":"2019-07-25","close":26.05},{"date":"2019-07-26","close":25.54},{"date":"2019-07-29","close":25.66},{"date":"2019-07-30","close":25.86},{"date":"2019-07-31","close":26.77},{"date":"2019-08-01","close":27.46},{"date":"2019-08-02","close":28.06},{"date":"2019-08-05","close":30.54},{"date":"2019-08-06","close":29.37},{"date":"2019-08-07","close":29.31},{"date":"2019-08-08","close":27.64},{"date":"2019-08-09","close":28.2},{"date":"2019-08-12","close":29.21},{"date":"2019-08-13","close":27.9},{"date":"2019-08-14","close":30.32},{"date":"2019-08-15","close":30.13},{"date":"2019-08-16","close":28.78},{"date":"2019-08-19","close":27.75},{"date":"2019-08-20","close":28.4},{"date":"2019-08-21","close":27.74},{"date":"2019-08-22","close":27.77},{"date":"2019-08-23","close":29.89},{"date":"2019-08-26","close":28.91},{"date":"2019-08-27","close":29.25},{"date":"2019-08-28","close":28.68},{"date":"2019-08-29","close":27.55},{"date":"2019-08-30","close":27.62},{"date":"2019-09-03","close":28.07},{"date":"2019-09-04","close":27.17},{"date":"2019-09-05","close":26.13},{"date":"2019-09-06","close":26.03},{"date":"2019-09-09","close":26.03},{"date":"2019-09-10","close":26.02},{"date":"2019-09-11","close":25.48},{"date":"2019-09-12","close":25.26},{"date":"2019-09-13","close":25.33},{"date":"2019-09-16","close":25.53},{"date":"2019-09-17","close":25.36},{"date":"2019-09-18","close":25.3},{"date":"2019-09-19","close":25.34},{"date":"2019-09-20","close":25.73},{"date":"2019-09-23","close":25.73},{"date":"2019-09-24","close":26.37},{"date":"2019-09-25","close":25.78},{"date":"2019-09-26","close":25.95},{"date":"2019-09-27","close":26.38},{"date":"2019-09-30","close":25.98},{"date":"2019-10-01","close":26.94},{"date":"2019-10-02","close":28.38},{"date":"2019-10-03","close":27.68},{"date":"2019-10-04","close":26.58},{"date":"2019-10-07","close":26.93},{"date":"2019-10-08","close":28.15},{"date":"2019-10-09","close":27.38},{"date":"2019-10-10","close":26.85},{"date":"2019-10-11","close":26.0},{"date":"2019-10-14","close":26.06},{"date":"2019-10-15","close":25.33},{"date":"2019-10-16","close":25.46},{"date":"2019-10-17","close":25.26},{"date":"2019-10-18","close":25.56},{"date":"2019-10-21","close":25.04},{"date":"2019-10-22","close":25.3},{"date":"2019-10-23","close":25.09},{"date":"2019-10-24","close":24.98},{"date":"2019-10-25","close":24.69},{"date":"2019-10-28","close":24.24},{"date":"2019-10-29","close":24.31},{"date":"2019-10-30","close":24.07},{"date":"2019-10-31","close":24.28},{"date":"2019-11-01","close":23.63},{"date":"2019-11-04","close":23.35},{"date":"2019-11-05","close":23.43},{"date":"2019-11-06","close":23.39},{"date":"2019-11-07","close":23.16},{"date":"2019-11-08","close":23.0},{"date":"2019-11-11","close":23.13},{"date":"2019-11-12","close":23.01},{"date":"2019-11-13","close":22.96},{"date":"2019-11-14","close":22.88},{"date":"2019-11-15","close":22.37},{"date":"2019-11-18","close":22.33},{"date":"2019-11-19","close":22.36},{"date":"2019-11-20","close":22.62},{"date":"2019-11-21","close":22.75},{"date":"2019-11-22","close":22.6},{"date":"2019-11-25","close":22.06},{"date":"2019-11-26","close":21.92},{"date":"2019-11-27","close":21.65},{"date":"2019-11-29","close":21.91},{"date":"2019-12-02","close":22.44},{"date":"2019-12-03","close":22.91},{"date":"2019-12-04","close":22.47},{"date":"2019-12-05","close":22.36},{"date":"2019-12-06","close":21.78},{"date":"2019-12-09","close":21.97},{"date":"2019-12-10","close":22.04},{"date":"2019-12-11","close":21.86},{"date":"2019-12-12","close":21.3},{"date":"2019-12-13","close":21.27},{"date":"2019-12-16","close":20.83},{"date":"2019-12-17","close":20.84},{"date":"2019-12-18","close":20.82},{"date":"2019-12-19","close":20.57},{"date":"2019-12-20","close":20.25},{"date":"2019-12-23","close":20.21},{"date":"2019-12-24","close":20.13},{"date":"2019-12-26","close":19.83},{"date":"2019-12-27","close":19.84},{"date":"2019-12-30","close":20.19},{"date":"2019-12-31","close":20.02},{"date":"2020-01-02","close":19.49},{"date":"2020-01-03","close":19.92},{"date":"2020-01-06","close":19.7},{"date":"2020-01-07","close":19.89},{"date":"2020-01-08","close":19.57},{"date":"2020-01-09","close":19.19},{"date":"2020-01-10","close":19.35},{"date":"2020-01-13","close":18.95},{"date":"2020-01-14","close":19.05},{"date":"2020-01-15","close":18.93},{"date":"2020-01-16","close":18.49},{"date":"2020-01-17","close":18.26},{"date":"2020-01-21","close":18.4},{"date":"2020-01-22","close":18.37},{"date":"2020-01-23","close":18.31},{"date":"2020-01-24","close":18.83},{"date":"2020-01-27","close":19.72},{"date":"2020-01-28","close":19.12},{"date":"2020-01-29","close":19.17},{"date":"2020-01-30","close":18.98},{"date":"2020-01-31","close":20.01},{"date":"2020-02-03","close":19.59},{"date":"2020-02-04","close":18.69},{"date":"2020-02-05","close":18.04},{"date":"2020-02-06","close":17.88},{"date":"2020-02-07","close":18.15},{"date":"2020-02-10","close":17.75},{"date":"2020-02-11","close":17.66},{"date":"2020-02-12","close":17.33},{"date":"2020-02-13","close":17.39},{"date":"2020-02-14","close":17.32},{"date":"2020-02-18","close":17.45},{"date":"2020-02-19","close":17.19},{"date":"2020-02-20","close":17.42},{"date":"2020-02-21","close":17.96},{"date":"2020-02-24","close":19.75},{"date":"2020-02-25","close":21.54},{"date":"2020-02-26","close":21.77},{"date":"2020-02-27","close":24.74},{"date":"2020-02-28","close":25.14},{"date":"2020-03-02","close":21.77},{"date":"2020-03-03","close":23.67},{"date":"2020-03-04","close":20.65},{"date":"2020-03-05","close":22.74},{"date":"2020-03-06","close":23.84},{"date":"2020-03-09","close":29.5},{"date":"2020-03-10","close":25.02},{"date":"2020-03-11","close":28.65},{"date":"2020-03-12","close":36.99},{"date":"2020-03-13","close":26.91},{"date":"2020-03-16","close":35.7},{"date":"2020-03-17","close":30.21},{"date":"2020-03-18","close":33.67},{"date":"2020-03-19","close":33.67},{"date":"2020-03-20","close":38.33},{"date":"2020-03-23","close":41.53},{"date":"2020-03-24","close":29.99},{"date":"2020-03-25","close":28.66},{"date":"2020-03-26","close":23.61},{"date":"2020-03-27","close":25.53},{"date":"2020-03-30","close":23.11},{"date":"2020-03-31","close":24.12},{"date":"2020-04-01","close":27.31},{"date":"2020-04-02","close":25.47},{"date":"2020-04-03","close":26.54},{"date":"2020-04-06","close":21.18},{"date":"2020-04-07","close":21.07},{"date":"2020-04-08","close":18.93},{"date":"2020-04-09","close":18.04},{"date":"2020-04-13","close":18.59},{"date":"2020-04-14","close":16.9},{"date":"2020-04-15","close":18.0},{"date":"2020-04-16","close":17.72},{"date":"2020-04-17","close":16.27},{"date":"2020-04-20","close":17.13},{"date":"2020-04-21","close":18.73},{"date":"2020-04-22","close":17.46},{"date":"2020-04-23","close":17.45},{"date":"2020-04-24","close":16.73},{"date":"2020-04-27","close":15.98},{"date":"2020-04-28","close":16.2},{"date":"2020-04-29","close":14.94},{"date":"2020-04-30","close":15.38},{"date":"2020-05-01","close":16.59},{"date":"2020-05-04","close":16.43},{"date":"2020-05-05","close":15.98},{"date":"2020-05-06","close":16.29},{"date":"2020-05-07","close":15.71},{"date":"2020-05-08","close":14.92},{"date":"2020-05-11","close":14.92},{"date":"2020-05-12","close":15.81},{"date":"2020-05-13","close":16.64},{"date":"2020-05-14","close":16.04},{"date":"2020-05-15","close":15.83},{"date":"2020-05-18","close":14.37},{"date":"2020-05-19","close":14.8},{"date":"2020-05-20","close":14.07},{"date":"2020-05-21","close":14.36},{"date":"2020-05-22","close":14.27},{"date":"2020-05-26","close":13.72},{"date":"2020-05-27","close":13.14},{"date":"2020-05-28","close":13.19},{"date":"2020-05-29","close":13.05},{"date":"2020-06-01","close":12.85},{"date":"2020-06-02","close":12.54},{"date":"2020-06-03","close":12.04},{"date":"2020-06-04","close":12.14},{"date":"2020-06-05","close":11.21},{"date":"2020-06-08","close":10.77},{"date":"2020-06-09","close":11.01},{"date":"2020-06-10","close":11.2},{"date":"2020-06-11","close":13.15},{"date":"2020-06-12","close":12.66},{"date":"2020-06-15","close":12.33},{"date":"2020-06-16","close":11.59},{"date":"2020-06-17","close":11.74},{"date":"2020-06-18","close":11.73},{"date":"2020-06-19","close":11.94},{"date":"2020-06-22","close":11.68},{"date":"2020-06-23","close":11.53},{"date":"2020-06-24","close":12.41},{"date":"2020-06-25","close":12.04},{"date":"2020-06-26","close":12.86},{"date":"2020-06-29","close":12.32},{"date":"2020-06-30","close":11.8},{"date":"2020-07-01","close":11.56},{"date":"2020-07-02","close":11.38},{"date":"2020-07-06","close":10.86},{"date":"2020-07-07","close":11.2},{"date":"2020-07-08","close":10.93},{"date":"2020-07-09","close":11.11},{"date":"2020-07-10","close":10.77},{"date":"2020-07-13","close":11.05},{"date":"2020-07-14","close":10.62},{"date":"2020-07-15","close":10.32},{"date":"2020-07-16","close":10.45},{"date":"2020-07-17","close":10.34},{"date":"2020-07-20","close":10.09},{"date":"2020-07-21","close":10.04},{"date":"2020-07-22","close":9.85},{"date":"2020-07-23","close":10.21},{"date":"2020-07-24","close":10.4},{"date":"2020-07-27","close":10.17},{"date":"2020-07-28","close":10.35},{"date":"2020-07-29","close":10.0},{"date":"2020-07-30","close":10.09},{"date":"2020-07-31","close":9.85},{"date":"2020-08-03","close":9.66},{"date":"2020-08-04","close":9.54},{"date":"2020-08-05","close":9.36},{"date":"2020-08-06","close":9.18},{"date":"2020-08-07","close":9.14},{"date":"2020-08-10","close":9.06},{"date":"2020-08-11","close":9.29},{"date":"2020-08-12","close":8.91},{"date":"2020-08-13","close":8.94},{"date":"2020-08-14","close":8.96},{"date":"2020-08-17","close":8.87},{"date":"2020-08-18","close":8.82},{"date":"2020-08-19","close":8.92},{"date":"2020-08-20","close":8.84},{"date":"2020-08-21","close":8.73},{"date":"2020-08-24","close":8.46},{"date":"2020-08-25","close":8.38},{"date":"2020-08-26","close":8.12},{"date":"2020-08-27","close":8.07},{"date":"2020-08-28","close":7.92},{"date":"2020-08-31","close":8.0},{"date":"2020-09-01","close":7.78},{"date":"2020-09-02","close":7.44},{"date":"2020-09-03","close":8.21},{"date":"2020-09-04","close":8.41},{"date":"2020-09-08","close":9.08},{"date":"2020-09-09","close":8.55},{"date":"2020-09-10","close":8.99},{"date":"2020-09-11","close":8.99},{"date":"2020-09-14","close":8.62},{"date":"2020-09-15","close":8.49},{"date":"2020-09-16","close":8.6},{"date":"2020-09-17","close":8.83},{"date":"2020-09-18","close":9.14},{"date":"2020-09-21","close":9.43},{"date":"2020-09-22","close":9.15},{"date":"2020-09-23","close":9.77},{"date":"2020-09-24","close":9.69},{"date":"2020-09-25","close":9.24},{"date":"2020-09-28","close":8.76},{"date":"2020-09-29","close":8.9},{"date":"2020-09-30","close":8.7},{"date":"2020-10-01","close":8.55},{"date":"2020-10-02","close":8.79},{"date":"2020-10-05","close":8.32},{"date":"2020-10-06","close":8.67},{"date":"2020-10-07","close":8.23},{"date":"2020-10-08","close":8.01},{"date":"2020-10-09","close":7.78},{"date":"2020-10-12","close":7.4},{"date":"2020-10-13","close":7.53},{"date":"2020-10-14","close":7.68},{"date":"2020-10-15","close":7.72},{"date":"2020-10-16","close":7.73},{"date":"2020-10-19","close":8.08},{"date":"2020-10-20","close":7.98},{"date":"2020-10-21","close":8.03},{"date":"2020-10-22","close":7.9},{"date":"2020-10-23","close":7.82},{"date":"2020-10-26","close":8.25},{"date":"2020-10-27","close":8.34},{"date":"2020-10-28","close":9.19},{"date":"2020-10-29","close":8.91},{"date":"2020-10-30","close":9.18},{"date":"2020-11-02","close":8.87},{"date":"2020-11-03","close":8.4},{"date":"2020-11-04","close":7.85},{"date":"2020-11-05","close":7.37},{"date":"2020-11-06","close":7.39},{"date":"2020-11-09","close":7.11},{"date":"2020-11-10","close":7.12},{"date":"2020-11-11","close":6.97},{"date":"2020-11-12","close":7.17},{"date":"2020-11-13","close":6.88},{"date":"2020-11-16","close":6.64},{"date":"2020-11-17","close":6.72},{"date":"2020-11-18","close":6.97},{"date":"2020-11-19","close":6.89},{"date":"2020-11-20","close":7.03},{"date":"2020-11-23","close":6.91},{"date":"2020-11-24","close":6.56},{"date":"2020-11-25","close":6.6},{"date":"2020-11-27","close":6.55},{"date":"2020-11-30","close":6.63},{"date":"2020-12-01","close":6.42},{"date":"2020-12-02","close":6.37},{"date":"2020-12-03","close":6.37},{"date":"2020-12-04","close":6.23},{"date":"2020-12-07","close":6.23},{"date":"2020-12-08","close":6.2},{"date":"2020-12-09","close":6.35},{"date":"2020-12-10","close":6.36},{"date":"2020-12-11","close":6.39},{"date":"2020-12-14","close":6.48},{"date":"2020-12-15","close":6.21},{"date":"2020-12-16","close":6.18},{"date":"2020-12-17","close":6.09},{"date":"2020-12-18","close":6.14},{"date":"2020-12-21","close":6.2},{"date":"2020-12-22","close":6.24},{"date":"2020-12-23","close":6.22},{"date":"2020-12-24","close":6.16},{"date":"2020-12-28","close":5.99},{"date":"2020-12-29","close":6.02},{"date":"2020-12-30","close":6.0},{"date":"2020-12-31","close":5.92},{"date":"2021-01-04","close":6.15},{"date":"2021-01-05","close":6.03},{"date":"2021-01-06","close":5.91},{"date":"2021-01-07","close":5.65},{"date":"2021-01-08","close":5.56},{"date":"2021-01-11","close":5.68},{"date":"2021-01-12","close":5.65},{"date":"2021-01-13","close":5.62},{"date":"2021-01-14","close":5.69},{"date":"2021-01-15","close":5.81},{"date":"2021-01-19","close":5.68},{"date":"2021-01-20","close":5.43},{"date":"2021-01-21","close":27.09},{"date":"2021-01-22","close":27.39},{"date":"2021-01-25","close":27.07},{"date":"2021-01-26","close":27.2},{"date":"2021-01-27","close":29.17},{"date":"2021-01-28","close":28.4},{"date":"2021-01-29","close":30.07},{"date":"2021-02-01","close":28.62},{"date":"2021-02-02","close":27.39},{"date":"2021-02-03","close":27.35},{"date":"2021-02-04","close":26.43},{"date":"2021-02-05","close":26.09},{"date":"2021-02-08","close":25.51},{"date":"2021-02-09","close":25.59},{"date":"2021-02-10","close":25.6},{"date":"2021-02-11","close":25.47},{"date":"2021-02-12","close":25.1},{"date":"2021-02-16","close":25.15},{"date":"2021-02-17","close":25.14},{"date":"2021-02-18","close":25.47},{"date":"2021-02-19","close":25.63},{"date":"2021-02-22","close":26.18},{"date":"2021-02-23","close":26.09},{"date":"2021-02-24","close":25.23},{"date":"2021-02-25","close":27.04},{"date":"2021-02-26","close":27.5},{"date":"2021-03-01","close":25.48},{"date":"2021-03-02","close":26.05},{"date":"2021-03-03","close":27.1},{"date":"2021-03-04","close":28.13},{"date":"2021-03-05","close":26.55},{"date":"2021-03-08","close":26.95},{"date":"2021-03-09","close":25.79},{"date":"2021-03-10","close":25.32},{"date":"2021-03-11","close":24.54},{"date":"2021-03-12","close":24.43},{"date":"2021-03-15","close":23.99},{"date":"2021-03-16","close":24.07},{"date":"2021-03-17","close":23.84},{"date":"2021-03-18","close":24.9},{"date":"2021-03-19","close":25.02},{"date":"2021-03-22","close":24.42},{"date":"2021-03-23","close":24.99},{"date":"2021-03-24","close":25.4},{"date":"2021-03-25","close":24.98},{"date":"2021-03-26","close":23.77},{"date":"2021-03-29","close":23.77},{"date":"2021-03-30","close":23.94},{"date":"2021-03-31","close":23.68},{"date":"2021-04-01","close":22.9},{"date":"2021-04-05","close":21.91},{"date":"2021-04-06","close":21.98},{"date":"2021-04-07","close":21.87},{"date":"2021-04-08","close":21.56},{"date":"2021-04-09","close":21.09},{"date":"2021-04-12","close":21.06},{"date":"2021-04-13","close":20.9},{"date":"2021-04-14","close":21.07},{"date":"2021-04-15","close":20.43},{"date":"2021-04-16","close":20.19},{"date":"2021-04-19","close":20.51},{"date":"2021-04-20","close":20.94},{"date":"2021-04-21","close":20.34},{"date":"2021-04-22","close":20.9},{"date":"2021-04-23","close":20.24},{"date":"2021-04-26","close":20.09},{"date":"2021-04-27","close":20.11},{"date":"2021-04-28","close":20.13},{"date":"2021-04-29","close":19.78},{"date":"2021-04-30","close":20.13},{"date":"2021-05-03","close":20.0},{"date":"2021-05-04","close":20.39},{"date":"2021-05-05","close":20.35},{"date":"2021-05-06","close":19.86},{"date":"2021-05-07","close":19.43},{"date":"2021-05-10","close":19.99},{"date":"2021-05-11","close":20.54},{"date":"2021-05-12","close":21.85},{"date":"2021-05-13","close":21.06},{"date":"2021-05-14","close":20.09},{"date":"2021-05-17","close":20.23},{"date":"2021-05-18","close":20.76},{"date":"2021-05-19","close":20.92},{"date":"2021-05-20","close":20.28},{"date":"2021-05-21","close":20.32},{"date":"2021-05-24","close":19.68},{"date":"2021-05-25","close":19.8},{"date":"2021-05-26","close":19.72},{"date":"2021-05-27","close":19.69},{"date":"2021-05-28","close":19.59},{"date":"2021-06-01","close":19.63},{"date":"2021-06-02","close":19.51},{"date":"2021-06-03","close":19.75},{"date":"2021-06-04","close":19.2},{"date":"2021-06-07","close":19.23},{"date":"2021-06-08","close":19.22},{"date":"2021-06-09","close":19.32},{"date":"2021-06-10","close":19.05},{"date":"2021-06-11","close":18.94},{"date":"2021-06-14","close":18.82},{"date":"2021-06-15","close":18.94},{"date":"2021-06-16","close":19.24},{"date":"2021-06-17","close":19.26},{"date":"2021-06-18","close":20.02},{"date":"2021-06-21","close":19.17},{"date":"2021-06-22","close":18.87},{"date":"2021-06-23","close":18.93},{"date":"2021-06-24","close":18.6},{"date":"2021-06-25","close":18.4},{"date":"2021-06-28","close":18.28},{"date":"2021-06-29","close":18.26},{"date":"2021-06-30","close":18.21},{"date":"2021-07-01","close":17.9},{"date":"2021-07-02","close":17.5},{"date":"2021-07-06","close":17.6},{"date":"2021-07-07","close":17.41},{"date":"2021-07-08","close":17.83},{"date":"2021-07-09","close":17.29},{"date":"2021-07-12","close":17.07},{"date":"2021-07-13","close":17.24},{"date":"2021-07-14","close":17.18},{"date":"2021-07-15","close":17.35},{"date":"2021-07-16","close":17.74},{"date":"2021-07-19","close":18.55},{"date":"2021-07-20","close":17.73},{"date":"2021-07-21","close":17.3},{"date":"2021-07-22","close":17.21},{"date":"2021-07-23","close":16.69},{"date":"2021-07-26","close":16.56},{"date":"2021-07-27","close":16.76},{"date":"2021-07-28","close":16.8},{"date":"2021-07-29","close":16.59},{"date":"2021-07-30","close":16.82},{"date":"2021-08-02","close":16.95},{"date":"2021-08-03","close":16.51},{"date":"2021-08-04","close":16.75},{"date":"2021-08-05","close":16.46},{"date":"2021-08-06","close":16.35},{"date":"2021-08-09","close":16.41},{"date":"2021-08-10","close":16.33},{"date":"2021-08-11","close":16.22},{"date":"2021-08-12","close":16.07},{"date":"2021-08-13","close":16.01},{"date":"2021-08-16","close":15.87},{"date":"2021-08-17","close":16.17},{"date":"2021-08-18","close":16.72},{"date":"2021-08-19","close":16.65},{"date":"2021-08-20","close":16.25},{"date":"2021-08-23","close":15.79},{"date":"2021-08-24","close":15.72},{"date":"2021-08-25","close":15.64},{"date":"2021-08-26","close":15.91},{"date":"2021-08-27","close":15.49},{"date":"2021-08-30","close":15.27},{"date":"2021-08-31","close":15.32},{"date":"2021-09-01","close":15.31},{"date":"2021-09-02","close":15.18},{"date":"2021-09-03","close":15.18},{"date":"2021-09-07","close":15.34},{"date":"2021-09-08","close":15.42},{"date":"2021-09-09","close":15.62},{"date":"2021-09-10","close":15.95},{"date":"2021-09-13","close":15.84},{"date":"2021-09-14","close":16.09},{"date":"2021-09-15","close":15.69},{"date":"2021-09-16","close":15.78},{"date":"2021-09-17","close":16.21},{"date":"2021-09-20","close":17.06},{"date":"2021-09-21","close":17.08},{"date":"2021-09-22","close":16.6},{"date":"2021-09-23","close":15.99},{"date":"2021-09-24","close":15.9},{"date":"2021-09-27","close":16.03},{"date":"2021-09-28","close":17.0},{"date":"2021-09-29","close":16.94},{"date":"2021-09-30","close":17.54},{"date":"2021-10-01","close":16.92},{"date":"2021-10-04","close":17.57},{"date":"2021-10-05","close":17.03},{"date":"2021-10-06","close":16.84},{"date":"2021-10-07","close":16.37},{"date":"2021-10-08","close":16.47},{"date":"2021-10-11","close":16.84},{"date":"2021-10-12","close":16.96},{"date":"2021-10-13","close":16.77},{"date":"2021-10-14","close":15.92},{"date":"2021-10-15","close":15.57},{"date":"2021-10-18","close":15.41},{"date":"2021-10-19","close":15.07},{"date":"2021-10-20","close":14.9},{"date":"2021-10-21","close":14.77},{"date":"2021-10-22","close":14.82},{"date":"2021-10-25","close":14.6},{"date":"2021-10-26","close":14.55},{"date":"2021-10-27","close":14.73},{"date":"2021-10-28","close":14.3},{"date":"2021-10-29","close":14.2},{"date":"2021-11-01","close":14.12},{"date":"2021-11-02","close":13.96},{"date":"2021-11-03","close":13.7},{"date":"2021-11-04","close":13.51},{"date":"2021-11-05","close":13.37},{"date":"2021-11-08","close":13.32},{"date":"2021-11-09","close":13.48},{"date":"2021-11-10","close":13.79},{"date":"2021-11-11","close":13.77},{"date":"2021-11-12","close":13.47},{"date":"2021-11-15","close":13.45},{"date":"2021-11-16","close":13.31},{"date":"2021-11-17","close":13.39},{"date":"2021-11-18","close":13.27},{"date":"2021-11-19","close":13.34},{"date":"2021-11-22","close":13.44},{"date":"2021-11-23","close":13.37},{"date":"2021-11-24","close":13.28},{"date":"2021-11-26","close":14.15},{"date":"2021-11-29","close":13.62},{"date":"2021-11-30","close":14.41},{"date":"2021-12-01","close":14.91},{"date":"2021-12-02","close":14.23},{"date":"2021-12-03","close":14.6},{"date":"2021-12-06","close":14.1},{"date":"2021-12-07","close":13.21},{"date":"2021-12-08","close":13.1},{"date":"2021-12-09","close":13.37},{"date":"2021-12-10","close":12.99},{"date":"2021-12-13","close":13.33},{"date":"2021-12-14","close":13.61},{"date":"2021-12-15","close":12.99},{"date":"2021-12-16","close":13.32},{"date":"2021-12-17","close":13.74},{"date":"2021-12-20","close":14.17},{"date":"2021-12-21","close":13.42},{"date":"2021-12-22","close":13.0},{"date":"2021-12-23","close":12.78},{"date":"2021-12-27","close":12.25},{"date":"2021-12-28","close":12.26},{"date":"2021-12-29","close":12.22},{"date":"2021-12-30","close":12.33},{"date":"2021-12-31","close":12.45},{"date":"2022-01-03","close":12.19},{"date":"2022-01-04","close":12.2},{"date":"2022-01-05","close":12.9},{"date":"2022-01-06","close":12.96},{"date":"2022-01-07","close":13.09},{"date":"2022-01-10","close":13.13},{"date":"2022-01-11","close":12.79},{"date":"2022-01-12","close":12.68},{"date":"2022-01-13","close":13.2},{"date":"2022-01-14","close":13.21},{"date":"2022-01-18","close":13.88},{"date":"2022-01-19","close":14.31},{"date":"2022-01-20","close":14.8},{"date":"2022-01-21","close":15.68},{"date":"2022-01-24","close":15.49},{"date":"2022-01-25","close":16.04},{"date":"2022-01-26","close":16.16},{"date":"2022-01-27","close":16.39},{"date":"2022-01-28","close":15.19},{"date":"2022-01-31","close":14.41},{"date":"2022-02-01","close":14.08},{"date":"2022-02-02","close":13.66},{"date":"2022-02-03","close":14.63},{"date":"2022-02-04","close":14.4},{"date":"2022-02-07","close":14.55},{"date":"2022-02-08","close":14.19},{"date":"2022-02-09","close":13.55},{"date":"2022-02-10","close":14.3},{"date":"2022-02-11","close":15.12},{"date":"2022-02-14","close":15.27},{"date":"2022-02-15","close":14.56},{"date":"2022-02-16","close":14.48},{"date":"2022-02-17","close":15.41},{"date":"2022-02-18","close":15.75},{"date":"2022-02-22","close":16.22},{"date":"2022-02-23","close":17.09},{"date":"2022-02-24","close":16.35},{"date":"2022-02-25","close":15.24},{"date":"2022-02-28","close":15.35},{"date":"2022-03-01","close":16.05},{"date":"2022-03-02","close":15.2},{"date":"2022-03-03","close":15.42},{"date":"2022-03-04","close":15.78},{"date":"2022-03-07","close":17.15},{"date":"2022-03-08","close":17.56},{"date":"2022-03-09","close":16.18},{"date":"2022-03-10","close":16.36},{"date":"2022-03-11","close":16.98},{"date":"2022-03-14","close":17.38},{"date":"2022-03-15","close":16.21},{"date":"2022-03-16","close":15.13},{"date":"2022-03-17","close":14.56},{"date":"2022-03-18","close":14.11},{"date":"2022-03-21","close":14.1},{"date":"2022-03-22","close":13.6},{"date":"2022-03-23","close":14.15},{"date":"2022-03-24","close":13.5},{"date":"2022-03-25","close":13.32},{"date":"2022-03-28","close":13.02},{"date":"2022-03-29","close":12.52},{"date":"2022-03-30","close":12.75},{"date":"2022-03-31","close":13.35},{"date":"2022-04-01","close":13.26},{"date":"2022-04-04","close":12.92},{"date":"2022-04-05","close":13.4},{"date":"2022-04-06","close":13.8},{"date":"2022-04-07","close":13.58},{"date":"2022-04-08","close":13.68},{"date":"2022-04-11","close":14.39},{"date":"2022-04-12","close":14.56},{"date":"2022-04-13","close":14.04},{"date":"2022-04-14","close":14.57},{"date":"2022-04-18","close":14.56},{"date":"2022-04-19","close":13.87},{"date":"2022-04-20","close":13.89},{"date":"2022-04-21","close":14.52},{"date":"2022-04-22","close":15.7},{"date":"2022-04-25","close":15.44},{"date":"2022-04-26","close":16.77},{"date":"2022-04-27","close":16.67},{"date":"2022-04-28","close":15.41},{"date":"2022-04-29","close":17.09},{"date":"2022-05-02","close":16.8},{"date":"2022-05-03","close":16.58},{"date":"2022-05-04","close":15.05},{"date":"2022-05-05","close":16.67},{"date":"2022-05-06","close":16.97},{"date":"2022-05-09","close":18.6},{"date":"2022-05-10","close":18.46},{"date":"2022-05-11","close":19.36},{"date":"2022-05-12","close":19.43},{"date":"2022-05-13","close":18.01},{"date":"2022-05-16","close":18.24},{"date":"2022-05-17","close":17.14},{"date":"2022-05-18","close":19.2},{"date":"2022-05-19","close":19.55},{"date":"2022-05-20","close":19.55},{"date":"2022-05-23","close":18.42},{"date":"2022-05-24","close":18.84},{"date":"2022-05-25","close":18.31},{"date":"2022-05-26","close":17.27},{"date":"2022-05-27","close":15.97},{"date":"2022-05-31","close":16.23},{"date":"2022-06-01","close":16.66},{"date":"2022-06-02","close":15.7},{"date":"2022-06-03","close":16.48},{"date":"2022-06-06","close":16.34},{"date":"2022-06-07","close":15.88},{"date":"2022-06-08","close":16.39},{"date":"2022-06-09","close":17.53},{"date":"2022-06-10","close":19.07},{"date":"2022-06-13","close":21.25},{"date":"2022-06-14","close":21.46},{"date":"2022-06-15","close":20.55},{"date":"2022-06-16","close":22.52},{"date":"2022-06-17","close":22.43},{"date":"2022-06-21","close":20.75},{"date":"2022-06-22","close":20.9},{"date":"2022-06-23","close":20.25},{"date":"2022-06-24","close":18.37},{"date":"2022-06-27","close":18.53},{"date":"2022-06-28","close":19.7},{"date":"2022-06-29","close":19.73},{"date":"2022-06-30","close":20.23},{"date":"2022-07-01","close":19.63},{"date":"2022-07-05","close":19.48},{"date":"2022-07-06","close":19.32},{"date":"2022-07-07","close":18.44},{"date":"2022-07-08","close":18.48},{"date":"2022-07-11","close":19.14},{"date":"2022-07-12","close":19.61},{"date":"2022-07-13","close":19.95},{"date":"2022-07-14","close":20.07},{"date":"2022-07-15","close":18.97},{"date":"2022-07-18","close":19.4},{"date":"2022-07-19","close":17.88},{"date":"2022-07-20","close":17.52},{"date":"2022-07-21","close":17.0},{"date":"2022-07-22","close":17.47},{"date":"2022-07-25","close":17.41},{"date":"2022-07-26","close":18.03},{"date":"2022-07-27","close":16.6},{"date":"2022-07-28","close":15.99},{"date":"2022-07-29","close":15.31},{"date":"2022-08-01","close":15.43},{"date":"2022-08-02","close":15.75},{"date":"2022-08-03","close":15.03},{"date":"2022-08-04","close":15.07},{"date":"2022-08-05","close":15.14},{"date":"2022-08-08","close":15.19},{"date":"2022-08-09","close":15.38},{"date":"2022-08-10","close":14.42},{"date":"2022-08-11","close":14.42},{"date":"2022-08-12","close":13.7},{"date":"2022-08-15","close":13.53},{"date":"2022-08-16","close":13.44},{"date":"2022-08-17","close":13.73},{"date":"2022-08-18","close":13.63},{"date":"2022-08-19","close":14.19},{"date":"2022-08-22","close":15.04},{"date":"2022-08-23","close":15.19},{"date":"2022-08-24","close":15.04},{"date":"2022-08-25","close":14.4},{"date":"2022-08-26","close":15.88},{"date":"2022-08-29","close":16.18},{"date":"2022-08-30","close":16.72},{"date":"2022-08-31","close":17.11},{"date":"2022-09-01","close":16.96},{"date":"2022-09-02","close":17.5},{"date":"2022-09-06","close":17.73},{"date":"2022-09-07","close":16.78},{"date":"2022-09-08","close":16.46},{"date":"2022-09-09","close":15.68},{"date":"2022-09-12","close":15.2},{"date":"2022-09-13","close":17.14},{"date":"2022-09-14","close":16.98},{"date":"2022-09-15","close":17.56},{"date":"2022-09-16","close":17.95},{"date":"2022-09-19","close":17.56},{"date":"2022-09-20","close":18.14},{"date":"2022-09-21","close":19.11},{"date":"2022-09-22","close":19.63},{"date":"2022-09-23","close":20.6},{"date":"2022-09-26","close":21.21},{"date":"2022-09-27","close":21.4},{"date":"2022-09-28","close":20.14},{"date":"2022-09-29","close":21.44},{"date":"2022-09-30","close":22.42},{"date":"2022-10-03","close":20.65},{"date":"2022-10-04","close":18.77},{"date":"2022-10-05","close":18.88},{"date":"2022-10-06","close":19.48},{"date":"2022-10-07","close":21.13},{"date":"2022-10-10","close":21.62},{"date":"2022-10-11","close":22.03},{"date":"2022-10-12","close":22.27},{"date":"2022-10-13","close":20.53},{"date":"2022-10-14","close":21.92},{"date":"2022-10-17","close":20.23},{"date":"2022-10-18","close":19.49},{"date":"2022-10-19","close":19.94},{"date":"2022-10-20","close":20.43},{"date":"2022-10-21","close":18.96},{"date":"2022-10-24","close":18.28},{"date":"2022-10-25","close":17.42},{"date":"2022-10-26","close":17.81},{"date":"2022-10-27","close":18.1},{"date":"2022-10-28","close":16.83},{"date":"2022-10-31","close":17.17},{"date":"2022-11-01","close":17.41},{"date":"2022-11-02","close":18.74},{"date":"2022-11-03","close":19.32},{"date":"2022-11-04","close":18.52},{"date":"2022-11-07","close":17.99},{"date":"2022-11-08","close":17.71},{"date":"2022-11-09","close":18.8},{"date":"2022-11-10","close":15.71},{"date":"2022-11-11","close":15.27},{"date":"2022-11-14","close":15.64},{"date":"2022-11-15","close":15.23},{"date":"2022-11-16","close":15.6},{"date":"2022-11-17","close":15.77},{"date":"2022-11-18","close":15.55},{"date":"2022-11-21","close":15.75},{"date":"2022-11-22","close":15.1},{"date":"2022-11-23","close":14.83},{"date":"2022-11-25","close":14.88},{"date":"2022-11-28","close":15.59},{"date":"2022-11-29","close":15.66},{"date":"2022-11-30","close":14.2},{"date":"2022-12-01","close":14.23},{"date":"2022-12-02","close":14.3},{"date":"2022-12-05","close":15.09},{"date":"2022-12-06","close":15.74},{"date":"2022-12-07","close":15.83},{"date":"2022-12-08","close":15.46},{"date":"2022-12-09","close":15.82},{"date":"2022-12-12","close":15.14},{"date":"2022-12-13","close":14.8},{"date":"2022-12-14","close":15.1},{"date":"2022-12-15","close":16.23},{"date":"2022-12-16","close":16.81},{"date":"2022-12-19","close":17.23},{"date":"2022-12-20","close":17.17},{"date":"2022-12-21","close":16.43},{"date":"2022-12-22","close":17.09},{"date":"2022-12-23","close":16.79},{"date":"2022-12-27","close":17.01},{"date":"2022-12-28","close":17.64},{"date":"2022-12-29","close":16.74},{"date":"2022-12-30","close":16.87},{"date":"2023-01-03","close":17.09},{"date":"2023-01-04","close":16.69},{"date":"2023-01-05","close":17.27},{"date":"2023-01-06","close":16.12},{"date":"2023-01-09","close":16.12},{"date":"2023-01-10","close":15.8},{"date":"2023-01-11","close":15.2},{"date":"2023-01-12","close":15.06},{"date":"2023-01-13","close":14.91},{"date":"2023-01-17","close":14.97},{"date":"2023-01-18","close":15.69},{"date":"2023-01-19","close":16.05},{"date":"2023-01-20","close":15.2},{"date":"2023-01-23","close":14.65},{"date":"2023-01-24","close":14.69},{"date":"2023-01-25","close":14.68},{"date":"2023-01-26","close":14.23},{"date":"2023-01-27","close":14.13},{"date":"2023-01-30","close":14.65},{"date":"2023-01-31","close":14.04},{"date":"2023-02-01","close":13.59},{"date":"2023-02-02","close":13.0},{"date":"2023-02-03","close":13.44},{"date":"2023-02-06","close":13.66},{"date":"2023-02-07","close":13.14},{"date":"2023-02-08","close":13.59},{"date":"2023-02-09","close":13.96},{"date":"2023-02-10","close":13.87},{"date":"2023-02-13","close":13.37},{"date":"2023-02-14","close":13.42},{"date":"2023-02-15","close":13.29},{"date":"2023-02-16","close":13.84},{"date":"2023-02-17","close":13.99},{"date":"2023-02-21","close":14.83},{"date":"2023-02-22","close":14.89},{"date":"2023-02-23","close":14.67},{"date":"2023-02-24","close":15.16},{"date":"2023-02-27","close":14.99},{"date":"2023-02-28","close":15.19},{"date":"2023-03-01","close":15.35},{"date":"2023-03-02","close":15.04},{"date":"2023-03-03","close":14.3},{"date":"2023-03-06","close":14.29},{"date":"2023-03-07","close":14.94},{"date":"2023-03-08","close":14.88},{"date":"2023-03-09","close":15.71},{"date":"2023-03-10","close":16.4},{"date":"2023-03-13","close":16.51},{"date":"2023-03-14","close":15.69},{"date":"2023-03-15","close":15.97},{"date":"2023-03-16","close":15.17},{"date":"2023-03-17","close":15.71},{"date":"2023-03-20","close":15.29},{"date":"2023-03-21","close":14.69},{"date":"2023-03-22","close":15.3},{"date":"2023-03-23","close":15.21},{"date":"2023-03-24","close":14.92},{"date":"2023-03-27","close":14.86},{"date":"2023-03-28","close":14.94},{"date":"2023-03-29","close":14.32},{"date":"2023-03-30","close":14.09},{"date":"2023-03-31","close":13.48},{"date":"2023-04-03","close":13.35},{"date":"2023-04-04","close":13.56},{"date":"2023-04-05","close":13.71},{"date":"2023-04-06","close":13.55},{"date":"2023-04-10","close":13.51},{"date":"2023-04-11","close":13.5},{"date":"2023-04-12","close":13.67},{"date":"2023-04-13","close":13.15},{"date":"2023-04-14","close":13.25},{"date":"2023-04-17","close":13.11},{"date":"2023-04-18","close":13.1},{"date":"2023-04-19","close":13.12},{"date":"2023-04-20","close":13.34},{"date":"2023-04-21","close":13.32},{"date":"2023-04-24","close":13.29},{"date":"2023-04-25","close":13.94},{"date":"2023-04-26","close":14.13},{"date":"2023-04-27","close":13.29},{"date":"2023-04-28","close":12.97},{"date":"2023-05-01","close":13.01},{"date":"2023-05-02","close":13.43},{"date":"2023-05-03","close":13.73},{"date":"2023-05-04","close":14.04},{"date":"2023-05-05","close":13.26},{"date":"2023-05-08","close":13.27},{"date":"2023-05-09","close":13.43},{"date":"2023-05-10","close":13.29},{"date":"2023-05-11","close":13.34},{"date":"2023-05-12","close":13.41},{"date":"2023-05-15","close":13.3},{"date":"2023-05-16","close":13.55},{"date":"2023-05-17","close":13.08},{"date":"2023-05-18","close":12.72},{"date":"2023-05-19","close":12.77},{"date":"2023-05-22","close":12.76},{"date":"2023-05-23","close":13.19},{"date":"2023-05-24","close":13.5},{"date":"2023-05-25","close":13.17},{"date":"2023-05-26","close":12.68},{"date":"2023-05-30","close":12.67},{"date":"2023-05-31","close":12.87},{"date":"2023-06-01","close":12.53},{"date":"2023-06-02","close":12.0},{"date":"2023-06-05","close":12.06},{"date":"2023-06-06","close":11.99},{"date":"2023-06-07","close":12.12},{"date":"2023-06-08","close":11.93},{"date":"2023-06-09","close":11.87},{"date":"2023-06-12","close":11.56},{"date":"2023-06-13","close":11.33},{"date":"2023-06-14","close":11.3},{"date":"2023-06-15","close":10.89},{"date":"2023-06-16","close":11.01},{"date":"2023-06-20","close":11.19},{"date":"2023-06-21","close":11.22},{"date":"2023-06-22","close":11.11},{"date":"2023-06-23","close":11.37},{"date":"2023-06-26","close":11.52},{"date":"2023-06-27","close":11.16},{"date":"2023-06-28","close":11.13},{"date":"2023-06-29","close":11.02},{"date":"2023-06-30","close":10.66},{"date":"2023-07-03","close":10.62},{"date":"2023-07-05","close":10.68},{"date":"2023-07-06","close":10.93},{"date":"2023-07-07","close":11.02},{"date":"2023-07-10","close":10.96},{"date":"2023-07-11","close":10.75},{"date":"2023-07-12","close":10.49},{"date":"2023-07-13","close":10.25},{"date":"2023-07-14","close":10.27},{"date":"2023-07-17","close":10.19},{"date":"2023-07-18","close":9.95},{"date":"2023-07-19","close":9.92},{"date":"2023-07-20","close":10.1},{"date":"2023-07-21","close":10.11},{"date":"2023-07-24","close":9.98},{"date":"2023-07-25","close":9.92},{"date":"2023-07-26","close":9.91},{"date":"2023-07-27","close":10.13},{"date":"2023-07-28","close":9.84},{"date":"2023-07-31","close":9.77},{"date":"2023-08-01","close":9.88},{"date":"2023-08-02","close":10.28},{"date":"2023-08-03","close":10.39},{"date":"2023-08-04","close":10.53},{"date":"2023-08-07","close":10.27},{"date":"2023-08-08","close":10.4},{"date":"2023-08-09","close":10.62},{"date":"2023-08-10","close":10.62},{"date":"2023-08-11","close":10.65},{"date":"2023-08-14","close":10.5},{"date":"2023-08-15","close":10.84},{"date":"2023-08-16","close":11.1},{"date":"2023-08-17","close":11.38},{"date":"2023-08-18","close":11.35},{"date":"2023-08-21","close":11.16},{"date":"2023-08-22","close":11.25},{"date":"2023-08-23","close":10.89},{"date":"2023-08-24","close":11.33},{"date":"2023-08-25","close":11.11},{"date":"2023-08-28","close":10.92},{"date":"2023-08-29","close":10.45},{"date":"2023-08-30","close":10.31},{"date":"2023-08-31","close":10.38},{"date":"2023-09-01","close":10.34},{"date":"2023-09-05","close":10.47},{"date":"2023-09-06","close":10.68},{"date":"2023-09-07","close":10.79},{"date":"2023-09-08","close":10.75},{"date":"2023-09-11","close":10.56},{"date":"2023-09-12","close":10.73},{"date":"2023-09-13","close":10.69},{"date":"2023-09-14","close":10.44},{"date":"2023-09-15","close":10.82},{"date":"2023-09-18","close":10.81},{"date":"2023-09-19","close":10.89},{"date":"2023-09-20","close":11.01},{"date":"2023-09-21","close":11.56},{"date":"2023-09-22","close":11.65},{"date":"2023-09-25","close":11.53},{"date":"2023-09-26","close":12.03},{"date":"2023-09-27","close":12.02},{"date":"2023-09-28","close":11.84},{"date":"2023-09-29","close":11.95},{"date":"2023-10-02","close":11.95},{"date":"2023-10-03","close":12.42},{"date":"2023-10-04","close":12.17},{"date":"2023-10-05","close":12.22},{"date":"2023-10-06","close":11.77},{"date":"2023-10-09","close":11.56},{"date":"2023-10-10","close":11.39},{"date":"2023-10-11","close":11.24},{"date":"2023-10-12","close":11.48},{"date":"2023-10-13","close":11.63},{"date":"2023-10-16","close":11.29},{"date":"2023-10-17","close":11.28},{"date":"2023-10-18","close":11.74},{"date":"2023-10-19","close":12.07},{"date":"2023-10-20","close":12.52},{"date":"2023-10-23","close":12.59},{"date":"2023-10-24","close":12.33},{"date":"2023-10-25","close":12.85},{"date":"2023-10-26","close":13.33},{"date":"2023-10-27","close":13.52},{"date":"2023-10-30","close":13.04},{"date":"2023-10-31","close":12.82},{"date":"2023-11-01","close":12.4},{"date":"2023-11-02","close":11.72},{"date":"2023-11-03","close":11.41},{"date":"2023-11-06","close":11.34},{"date":"2023-11-07","close":11.25},{"date":"2023-11-08","close":11.23},{"date":"2023-11-09","close":11.49},{"date":"2023-11-10","close":10.96},{"date":"2023-11-13","close":11.01},{"date":"2023-11-14","close":10.37},{"date":"2023-11-15","close":10.32},{"date":"2023-11-16","close":10.3},{"date":"2023-11-17","close":10.25},{"date":"2023-11-20","close":10.03},{"date":"2023-11-21","close":10.09},{"date":"2023-11-22","close":9.99},{"date":"2023-11-24","close":9.99},{"date":"2023-11-27","close":10.04},{"date":"2023-11-28","close":10.02},{"date":"2023-11-29","close":10.05},{"date":"2023-11-30","close":9.93},{"date":"2023-12-01","close":9.77},{"date":"2023-12-04","close":9.94},{"date":"2023-12-05","close":9.94},{"date":"2023-12-06","close":10.07},{"date":"2023-12-07","close":9.85},{"date":"2023-12-08","close":9.74},{"date":"2023-12-11","close":9.62},{"date":"2023-12-12","close":9.5},{"date":"2023-12-13","close":9.1},{"date":"2023-12-14","close":9.03},{"date":"2023-12-15","close":9.07},{"date":"2023-12-18","close":8.93},{"date":"2023-12-19","close":8.78},{"date":"2023-12-20","close":8.97},{"date":"2023-12-21","close":8.71},{"date":"2023-12-22","close":8.67},{"date":"2023-12-26","close":8.57},{"date":"2023-12-27","close":8.52},{"date":"2023-12-28","close":8.52},{"date":"2023-12-29","close":8.6},{"date":"2024-01-02","close":8.77},{"date":"2024-01-03","close":8.99},{"date":"2024-01-04","close":9.08},{"date":"2024-01-05","close":9.04},{"date":"2024-01-08","close":8.66},{"date":"2024-01-09","close":8.71},{"date":"2024-01-10","close":8.56},{"date":"2024-01-11","close":8.59},{"date":"2024-01-12","close":8.58},{"date":"2024-01-16","close":8.69},{"date":"2024-01-17","close":8.82},{"date":"2024-01-18","close":8.6},{"date":"2024-01-19","close":8.3},{"date":"2024-01-22","close":8.24},{"date":"2024-01-23","close":8.17},{"date":"2024-01-24","close":8.15},{"date":"2024-01-25","close":8.03},{"date":"2024-01-26","close":8.07},{"date":"2024-01-29","close":7.89},{"date":"2024-01-30","close":7.9},{"date":"2024-01-31","close":8.28},{"date":"2024-02-01","close":7.98},{"date":"2024-02-02","close":7.73},{"date":"2024-02-05","close":7.81},{"date":"2024-02-06","close":7.76},{"date":"2024-02-07","close":7.58},{"date":"2024-02-08","close":7.57},{"date":"2024-02-09","close":7.44},{"date":"2024-02-12","close":7.46},{"date":"2024-02-13","close":7.77},{"date":"2024-02-14","close":7.55},{"date":"2024-02-15","close":7.42},{"date":"2024-02-16","close":7.54},{"date":"2024-02-20","close":7.66},{"date":"2024-02-21","close":7.64},{"date":"2024-02-22","close":7.18},{"date":"2024-02-23","close":7.17},{"date":"2024-02-26","close":7.26},{"date":"2024-02-27","close":7.22},{"date":"2024-02-28","close":7.25},{"date":"2024-02-29","close":7.18},{"date":"2024-03-01","close":6.98},{"date":"2024-03-04","close":7.01},{"date":"2024-03-05","close":7.23},{"date":"2024-03-06","close":7.11},{"date":"2024-03-07","close":6.92},{"date":"2024-03-08","close":7.04},{"date":"2024-03-11","close":7.07},{"date":"2024-03-12","close":6.83},{"date":"2024-03-13","close":6.88},{"date":"2024-03-14","close":6.93},{"date":"2024-03-15","close":7.07},{"date":"2024-03-18","close":6.96},{"date":"2024-03-19","close":6.83},{"date":"2024-03-20","close":6.54},{"date":"2024-03-21","close":6.47},{"date":"2024-03-22","close":6.51},{"date":"2024-03-25","close":6.57},{"date":"2024-03-26","close":6.62},{"date":"2024-03-27","close":6.45},{"date":"2024-03-28","close":6.46},{"date":"2024-04-01","close":6.51},{"date":"2024-04-02","close":6.63},{"date":"2024-04-03","close":6.62},{"date":"2024-04-04","close":6.87},{"date":"2024-04-05","close":6.65},{"date":"2024-04-08","close":6.65},{"date":"2024-04-09","close":6.64},{"date":"2024-04-10","close":34.13},{"date":"2024-04-11","close":33.43},{"date":"2024-04-12","close":34.86},{"date":"2024-04-15","close":36.14},{"date":"2024-04-16","close":36.38},{"date":"2024-04-17","close":37.07},{"date":"2024-04-18","close":37.33},{"date":"2024-04-19","close":38.33},{"date":"2024-04-22","close":37.34},{"date":"2024-04-23","close":35.99},{"date":"2024-04-24","close":36.04},{"date":"2024-04-25","close":36.52},{"date":"2024-04-26","close":35.5},{"date":"2024-04-29","close":35.17},{"date":"2024-04-30","close":36.85},{"date":"2024-05-01","close":37.21},{"date":"2024-05-02","close":36.26},{"date":"2024-05-03","close":34.89},{"date":"2024-05-06","close":33.83},{"date":"2024-05-07","close":33.73},{"date":"2024-05-08","close":33.75},{"date":"2024-05-09","close":33.22},{"date":"2024-05-10","close":33.11},{"date":"2024-05-13","close":33.13},{"date":"2024-05-14","close":32.68},{"date":"2024-05-15","close":31.49},{"date":"2024-05-16","close":31.76},{"date":"2024-05-17","close":31.63},{"date":"2024-05-20","close":31.53},{"date":"2024-05-21","close":31.33},{"date":"2024-05-22","close":31.62},{"date":"2024-05-23","close":32.36},{"date":"2024-05-24","close":31.73},{"date":"2024-05-28","close":31.69},{"date":"2024-05-29","close":32.38},{"date":"2024-05-30","close":33.05},{"date":"2024-05-31","close":32.21},{"date":"2024-06-03","close":32.14},{"date":"2024-06-04","close":32.06},{"date":"2024-06-05","close":30.91},{"date":"2024-06-06","close":30.94},{"date":"2024-06-07","close":31.1},{"date":"2024-06-10","close":30.84},{"date":"2024-06-11","close":30.64},{"date":"2024-06-12","close":29.88},{"date":"2024-06-13","close":29.73},{"date":"2024-06-14","close":29.71},{"date":"2024-06-17","close":29.04},{"date":"2024-06-18","close":28.83},{"date":"2024-06-20","close":29.1},{"date":"2024-06-21","close":29.31},{"date":"2024-06-24","close":29.56},{"date":"2024-06-25","close":29.22},{"date":"2024-06-26","close":28.54},{"date":"2024-06-27","close":28.45},{"date":"2024-06-28","close":28.82},{"date":"2024-07-01","close":28.66},{"date":"2024-07-02","close":28.11},{"date":"2024-07-03","close":27.76},{"date":"2024-07-05","close":27.32},{"date":"2024-07-08","close":27.25},{"date":"2024-07-09","close":27.18},{"date":"2024-07-10","close":26.4},{"date":"2024-07-11","close":27.08},{"date":"2024-07-12","close":26.61},{"date":"2024-07-15","close":26.43},{"date":"2024-07-16","close":25.95},{"date":"2024-07-17","close":27.05},{"date":"2024-07-18","close":27.69},{"date":"2024-07-19","close":28.31},{"date":"2024-07-22","close":27.43},{"date":"2024-07-23","close":27.6},{"date":"2024-07-24","close":29.46},{"date":"2024-07-25","close":29.97},{"date":"2024-07-26","close":29.02},{"date":"2024-07-29","close":28.97},{"date":"2024-07-30","close":29.44},{"date":"2024-07-31","close":28.06},{"date":"2024-08-01","close":29.21},{"date":"2024-08-02","close":30.87},{"date":"2024-08-05","close":33.56},{"date":"2024-08-06","close":32.67},{"date":"2024-08-07","close":33.38},{"date":"2024-08-08","close":31.08},{"date":"2024-08-09","close":30.73},{"date":"2024-08-12","close":30.68},{"date":"2024-08-13","close":29.17},{"date":"2024-08-14","close":28.92},{"date":"2024-08-15","close":27.45},{"date":"2024-08-16","close":27.3},{"date":"2024-08-19","close":26.53},{"date":"2024-08-20","close":26.67},{"date":"2024-08-21","close":26.4},{"date":"2024-08-22","close":27.07},{"date":"2024-08-23","close":26.24},{"date":"2024-08-26","close":26.44},{"date":"2024-08-27","close":26.35},{"date":"2024-08-28","close":26.81},{"date":"2024-08-29","close":26.83},{"date":"2024-08-30","close":26.14},{"date":"2024-09-03","close":27.73},{"date":"2024-09-04","close":27.93},{"date":"2024-09-05","close":28.14},{"date":"2024-09-06","close":29.61},{"date":"2024-09-09","close":28.62},{"date":"2024-09-10","close":28.27},{"date":"2024-09-11","close":27.43},{"date":"2024-09-12","close":26.75},{"date":"2024-09-13","close":26.36},{"date":"2024-09-16","close":26.25},{"date":"2024-09-17","close":26.23},{"date":"2024-09-18","close":26.5},{"date":"2024-09-19","close":25.17},{"date":"2024-09-20","close":25.33},{"date":"2024-09-23","close":25.16},{"date":"2024-09-24","close":24.94},{"date":"2024-09-25","close":24.67},{"date":"2024-09-26","close":24.38},{"date":"2024-09-27","close":24.54},{"date":"2024-09-30","close":24.23},{"date":"2024-10-01","close":24.91},{"date":"2024-10-02","close":24.9},{"date":"2024-10-03","close":25.04},{"date":"2024-10-04","close":24.41},{"date":"2024-10-07","close":25.06},{"date":"2024-10-08","close":24.37},{"date":"2024-10-09","close":23.87},{"date":"2024-10-10","close":24.0},{"date":"2024-10-11","close":23.63},{"date":"2024-10-14","close":23.04},{"date":"2024-10-15","close":23.59},{"date":"2024-10-16","close":23.3},{"date":"2024-10-17","close":23.32},{"date":"2024-10-18","close":23.07},{"date":"2024-10-21","close":23.2},{"date":"2024-10-22","close":23.24},{"date":"2024-10-23","close":23.9},{"date":"2024-10-24","close":23.76},{"date":"2024-10-25","close":23.81},{"date":"2024-10-28","close":23.61},{"date":"2024-10-29","close":23.49},{"date":"2024-10-30","close":23.74},{"date":"2024-10-31","close":25.16},{"date":"2024-11-01","close":24.87},{"date":"2024-11-04","close":25.04},{"date":"2024-11-05","close":24.14},{"date":"2024-11-06","close":22.35},{"date":"2024-11-07","close":21.83},{"date":"2024-11-08","close":21.58},{"date":"2024-11-11","close":21.53},{"date":"2024-11-12","close":21.74},{"date":"2024-11-13","close":21.73},{"date":"2024-11-14","close":22.16},{"date":"2024-11-15","close":23.03},{"date":"2024-11-18","close":22.78},{"date":"2024-11-19","close":22.52},{"date":"2024-11-20","close":22.5},{"date":"2024-11-21","close":22.16},{"date":"2024-11-22","close":21.99},{"date":"2024-11-25","close":21.78},{"date":"2024-11-26","close":21.43},{"date":"2024-11-27","close":21.66},{"date":"2024-11-29","close":21.29},{"date":"2024-12-02","close":21.17},{"date":"2024-12-03","close":21.16},{"date":"2024-12-04","close":20.78},{"date":"2024-12-05","close":20.89},{"date":"2024-12-06","close":20.79},{"date":"2024-12-09","close":21.14},{"date":"2024-12-10","close":21.34},{"date":"2024-12-11","close":20.85},{"date":"2024-12-12","close":21.18},{"date":"2024-12-13","close":21.24},{"date":"2024-12-16","close":20.97},{"date":"2024-12-17","close":21.26},{"date":"2024-12-18","close":23.14},{"date":"2024-12-19","close":23.2},{"date":"2024-12-20","close":22.41},{"date":"2024-12-23","close":21.52},{"date":"2024-12-24","close":20.83},{"date":"2024-12-26","close":20.84},{"date":"2024-12-27","close":21.51},{"date":"2024-12-30","close":22.28},{"date":"2024-12-31","close":22.53},{"date":"2025-01-02","close":22.73},{"date":"2025-01-03","close":21.9},{"date":"2025-01-06","close":21.52},{"date":"2025-01-07","close":22.25},{"date":"2025-01-08","close":22.2},{"date":"2025-01-10","close":23.22},{"date":"2025-01-13","close":23.12},{"date":"2025-01-14","close":23.06},{"date":"2025-01-15","close":21.81},{"date":"2025-01-16","close":21.93},{"date":"2025-01-17","close":21.32},{"date":"2025-01-21","close":20.74},{"date":"2025-01-22","close":20.41},{"date":"2025-01-23","close":20.08},{"date":"2025-01-24","close":20.29},{"date":"2025-01-27","close":21.14},{"date":"2025-01-28","close":20.62},{"date":"2025-01-29","close":20.89},{"date":"2025-01-30","close":20.58},{"date":"2025-01-31","close":20.93},{"date":"2025-02-03","close":21.35},{"date":"2025-02-04","close":20.93},{"date":"2025-02-05","close":20.69},{"date":"2025-02-06","close":20.47},{"date":"2025-02-07","close":21.07},{"date":"2025-02-10","close":20.66},{"date":"2025-02-11","close":20.62},{"date":"2025-02-12","close":20.82},{"date":"2025-02-13","close":20.17},{"date":"2025-02-14","close":20.21},{"date":"2025-02-18","close":20.07},{"date":"2025-02-19","close":19.92},{"date":"2025-02-20","close":20.17},{"date":"2025-02-21","close":21.23},{"date":"2025-02-24","close":21.54},{"date":"2025-02-25","close":21.88},{"date":"2025-02-26","close":21.87},{"date":"2025-02-27","close":22.9},{"date":"2025-02-28","close":21.88},{"date":"2025-03-03","close":23.01},{"date":"2025-03-04","close":23.86},{"date":"2025-03-05","close":23.11},{"date":"2025-03-06","close":24.33},{"date":"2025-03-07","close":23.97},{"date":"2025-03-10","close":25.88},{"date":"2025-03-11","close":26.53},{"date":"2025-03-12","close":26.14},{"date":"2025-03-13","close":27.19},{"date":"2025-03-14","close":25.55},{"date":"2025-03-17","close":24.98},{"date":"2025-03-18","close":25.77},{"date":"2025-03-19","close":24.98},{"date":"2025-03-20","close":25.16},{"date":"2025-03-21","close":25.17},{"date":"2025-03-24","close":23.88},{"date":"2025-03-25","close":23.71},{"date":"2025-03-26","close":24.27},{"date":"2025-03-27","close":24.51},{"date":"2025-03-28","close":26.0},{"date":"2025-03-31","close":25.53},{"date":"2025-04-01","close":25.28},{"date":"2025-04-02","close":24.82},{"date":"2025-04-03","close":28.35},{"date":"2025-04-04","close":33.51},{"date":"2025-04-07","close":33.74},{"date":"2025-04-08","close":35.27},{"date":"2025-04-09","close":25.39},{"date":"2025-04-10","close":27.93},{"date":"2025-04-11","close":26.52},{"date":"2025-04-14","close":25.77},{"date":"2025-04-15","close":25.96},{"date":"2025-04-16","close":27.72},{"date":"2025-04-17","close":27.68},{"date":"2025-04-21","close":29.62},{"date":"2025-04-22","close":27.39},{"date":"2025-04-23","close":26.13},{"date":"2025-04-24","close":24.49},{"date":"2025-04-25","close":23.97},{"date":"2025-04-28","close":23.93},{"date":"2025-04-29","close":23.53},{"date":"2025-04-30","close":23.46},{"date":"2025-05-01","close":23.01},{"date":"2025-05-02","close":22.01},{"date":"2025-05-05","close":22.39},{"date":"2025-05-06","close":22.94},{"date":"2025-05-07","close":22.68},{"date":"2025-05-08","close":22.25},{"date":"2025-05-09","close":22.35},{"date":"2025-05-12","close":20.15},{"date":"2025-05-13","close":19.76},{"date":"2025-05-14","close":19.68},{"date":"2025-05-15","close":19.41},{"date":"2025-05-16","close":19.05},{"date":"2025-05-19","close":18.99},{"date":"2025-05-20","close":19.21},{"date":"2025-05-21","close":20.18},{"date":"2025-05-22","close":20.19},{"date":"2025-05-23","close":20.62},{"date":"2025-05-27","close":19.37},{"date":"2025-05-28","close":19.7},{"date":"2025-05-29","close":19.48},{"date":"2025-05-30","close":19.58},{"date":"2025-06-02","close":19.25},{"date":"2025-06-03","close":18.92},{"date":"2025-06-04","close":18.96},{"date":"2025-06-05","close":19.24},{"date":"2025-06-06","close":18.67},{"date":"2025-06-09","close":18.64},{"date":"2025-06-10","close":18.32},{"date":"2025-06-11","close":18.48},{"date":"2025-06-12","close":18.28},{"date":"2025-06-13","close":18.92},{"date":"2025-06-16","close":18.37},{"date":"2025-06-17","close":18.86},{"date":"2025-06-18","close":18.89},{"date":"2025-06-20","close":19.06},{"date":"2025-06-23","close":18.48},{"date":"2025-06-24","close":17.89},{"date":"2025-06-25","close":17.68},{"date":"2025-06-26","close":17.26},{"date":"2025-06-27","close":17.05},{"date":"2025-06-30","close":16.8},{"date":"2025-07-01","close":16.83},{"date":"2025-07-02","close":16.61},{"date":"2025-07-03","close":16.23},{"date":"2025-07-07","close":16.6},{"date":"2025-07-08","close":16.65},{"date":"2025-07-09","close":16.36},{"date":"2025-07-10","close":16.22},{"date":"2025-07-11","close":16.41},{"date":"2025-07-14","close":16.33},{"date":"2025-07-15","close":16.55},{"date":"2025-07-16","close":16.39},{"date":"2025-07-17","close":16.1},{"date":"2025-07-18","close":16.15},{"date":"2025-07-21","close":16.07},{"date":"2025-07-22","close":16.07},{"date":"2025-07-23","close":15.67},{"date":"2025-07-24","close":15.65},{"date":"2025-07-25","close":15.49},{"date":"2025-07-28","close":15.49},{"date":"2025-07-29","close":15.62},{"date":"2025-07-30","close":15.69},{"date":"2025-07-31","close":15.89},{"date":"2025-08-01","close":16.67},{"date":"2025-08-04","close":15.93},{"date":"2025-08-05","close":16.18},{"date":"2025-08-06","close":15.82},{"date":"2025-08-07","close":15.85},{"date":"2025-08-08","close":15.51},{"date":"2025-08-11","close":15.62},{"date":"2025-08-12","close":15.12},{"date":"2025-08-13","close":14.98},{"date":"2025-08-14","close":14.98},{"date":"2025-08-15","close":15.1},{"date":"2025-08-18","close":15.11},{"date":"2025-08-19","close":15.37},{"date":"2025-08-20","close":15.5},{"date":"2025-08-21","close":15.7},{"date":"2025-08-22","close":15.0},{"date":"2025-08-25","close":15.2},{"date":"2025-08-26","close":15.02},{"date":"2025-08-27","close":14.92},{"date":"2025-08-28","close":14.77},{"date":"2025-08-29","close":15.05},{"date":"2025-09-02","close":15.4},{"date":"2025-09-03","close":15.17},{"date":"2025-09-04","close":14.79},{"date":"2025-09-05","close":14.94},{"date":"2025-09-08","close":14.83},{"date":"2025-09-09","close":14.74},{"date":"2025-09-10","close":14.61},{"date":"2025-09-11","close":14.26},{"date":"2025-09-12","close":14.28},{"date":"2025-09-15","close":14.07},{"date":"2025-09-16","close":14.14},{"date":"2025-09-17","close":14.2},{"date":"2025-09-18","close":14.0},{"date":"2025-09-19","close":13.81},{"date":"2025-09-22","close":13.63},{"date":"2025-09-23","close":13.84},{"date":"2025-09-24","close":13.79},{"date":"2025-09-25","close":14.0},{"date":"2025-09-26","close":13.77},{"date":"2025-09-29","close":13.66},{"date":"2025-09-30","close":13.51},{"date":"2025-10-01","close":13.37},{"date":"2025-10-02","close":13.34},{"date":"2025-10-03","close":13.36},{"date":"2025-10-06","close":13.22},{"date":"2025-10-07","close":13.38},{"date":"2025-10-08","close":13.15},{"date":"2025-10-09","close":13.26},{"date":"2025-10-10","close":14.34},{"date":"2025-10-13","close":13.7},{"date":"2025-10-14","close":13.75},{"date":"2025-10-15","close":13.58},{"date":"2025-10-16","close":13.85},{"date":"2025-10-17","close":13.64},{"date":"2025-10-20","close":13.23},{"date":"2025-10-21","close":13.24},{"date":"2025-10-22","close":13.44},{"date":"2025-10-23","close":13.21},{"date":"2025-10-24","close":12.91},{"date":"2025-10-27","close":12.44},{"date":"2025-10-28","close":12.35},{"date":"2025-10-29","close":12.34},{"date":"2025-10-30","close":12.74},{"date":"2025-10-31","close":12.65},{"date":"2025-11-03","close":12.59},{"date":"2025-11-04","close":13.03},{"date":"2025-11-05","close":12.91},{"date":"2025-11-06","close":13.33},{"date":"2025-11-07","close":13.29},{"date":"2025-11-10","close":12.7},{"date":"2025-11-11","close":12.61},{"date":"2025-11-12","close":12.59},{"date":"2025-11-13","close":13.21},{"date":"2025-11-14","close":13.24},{"date":"2025-11-17","close":13.62},{"date":"2025-11-18","close":13.96},{"date":"2025-11-19","close":13.81},{"date":"2025-11-20","close":55.6162},{"date":"2025-11-21","close":54.0274},{"date":"2025-11-24","close":51.6491},{"date":"2025-11-25","close":50.224},{"date":"2025-11-26","close":49.2323},{"date":"2025-11-28","close":48.4716},{"date":"2025-12-01","close":49.1552},{"date":"2025-12-02","close":48.9338},{"date":"2025-12-03","close":48.4427},{"date":"2025-12-04","close":48.356},{"date":"2025-12-05","close":48.1538},{"date":"2025-12-08","close":48.5968},{"date":"2025-12-09","close":48.7412},{"date":"2025-12-10","close":47.8072},{"date":"2025-12-11","close":47.4702},{"date":"2025-12-12","close":49.0686},{"date":"2025-12-15","close":49.3189},{"date":"2025-12-16","close":49.7426},{"date":"2025-12-17","close":51.4276},{"date":"2025-12-18","close":50.2529},{"date":"2025-12-19","close":48.9626},{"date":"2025-12-22","close":48.0575},{"date":"2025-12-23","close":47.4124},{"date":"2025-12-24","close":46.9682},{"date":"2025-12-26","close":47.0271},{"date":"2025-12-29","close":47.5477},{"date":"2025-12-30","close":47.7441},{"date":"2025-12-31","close":48.8343},{"date":"2026-01-02","close":48.6281},{"date":"2026-01-05","close":47.6655},{"date":"2026-01-06","close":46.8307},{"date":"2026-01-07","close":47.3021},{"date":"2026-01-08","close":47.361},{"date":"2026-01-09","close":46.4672},{"date":"2026-01-12","close":46.261},{"date":"2026-01-13","close":46.5458},{"date":"2026-01-14","close":47.2432},{"date":"2026-01-15","close":46.8699},{"date":"2026-01-16","close":47.0762},{"date":"2026-01-20","close":49.9638},{"date":"2026-01-21","close":48.2352},{"date":"2026-01-22","close":47.4985},{"date":"2026-01-23","close":47.5182},{"date":"2026-01-26","close":46.7914},{"date":"2026-01-27","close":46.2512},{"date":"2026-01-28","close":46.2806},{"date":"2026-01-29","close":46.6048},{"date":"2026-01-30","close":47.0762},{"date":"2026-02-02","close":46.3494},{"date":"2026-02-03","close":47.5673},{"date":"2026-02-04","close":48.2647},{"date":"2026-02-05","close":50.121},{"date":"2026-02-06","close":47.253},{"date":"2026-02-09","close":46.6342},{"date":"2026-02-10","close":47.0271},{"date":"2026-02-11","close":47.0467},{"date":"2026-02-12","close":49.2567},{"date":"2026-02-13","close":49.2468},{"date":"2026-02-17","close":49.0111},{"date":"2026-02-18","close":48.3039},{"date":"2026-02-19","close":48.6575},{"date":"2026-02-20","close":47.695},{"date":"2026-02-23","close":49.1584},{"date":"2026-02-24","close":48.0879},{"date":"2026-02-25","close":46.9092},{"date":"2026-02-26","close":47.7146},{"date":"2026-02-27","close":48.412},{"date":"2026-03-02","close":48.4022},{"date":"2026-03-03","close":49.7183},{"date":"2026-03-04","close":48.6575},{"date":"2026-03-05","close":49.4629},{"date":"2026-03-06","close":51.4862},{"date":"2026-03-09","close":50.1504},{"date":"2026-03-10","close":50.4353},{"date":"2026-03-11","close":50.6415},{"date":"2026-03-12","close":52.9595},{"date":"2026-03-13","close":53.922},{"date":"2026-03-16","close":52.3113},{"date":"2026-03-17","close":51.9086},{"date":"2026-03-18","close":54.0792},{"date":"2026-03-19","close":54.5605},{"date":"2026-03-20","close":56.9963},{"date":"2026-03-23","close":55.1694},{"date":"2026-03-24","close":55.7194},{"date":"2026-03-25","close":54.8504},{"date":"2026-03-26","close":57.8009},{"date":"2026-03-27","close":60.8107},{"date":"2026-03-30","close":61.4444},{"date":"2026-03-31","close":56.1772},{"date":"2026-04-01","close":54.8802},{"date":"2026-04-02","close":54.7811},{"date":"2026-04-06","close":54.0782},{"date":"2026-04-07","close":53.999},{"date":"2026-04-08","close":49.9298},{"date":"2026-04-09","close":49.0684},{"date":"2026-04-10","close":49.2367},{"date":"2026-04-13","close":47.811},{"date":"2026-04-14","close":46.0981},{"date":"2026-04-15","close":45.0091},{"date":"2026-04-16","close":44.6922},{"date":"2026-04-17","close":43.1279},{"date":"2026-04-20","close":43.3853},{"date":"2026-04-21","close":44.2467},{"date":"2026-04-22","close":42.9398},{"date":"2026-04-23","close":43.4645},{"date":"2026-04-24","close":42.4843},{"date":"2026-04-27","close":42.2764},{"date":"2026-04-28","close":42.92},{"date":"2026-04-29","close":42.9398},{"date":"2026-04-30","close":41.7121},{"date":"2026-05-01","close":41.3953},{"date":"2026-05-04","close":41.8507},{"date":"2026-05-05","close":40.8804},{"date":"2026-05-06","close":39.1874},{"date":"2026-05-07","close":39.5735},{"date":"2026-05-08","close":38.6329},{"date":"2026-05-11","close":38.3755},{"date":"2026-05-12","close":38.5537},{"date":"2026-05-13","close":37.9201},{"date":"2026-05-14","close":37.0587},{"date":"2026-05-15","close":38.4448},{"date":"2026-05-18","close":38.524},{"date":"2026-05-19","close":39.326},{"date":"2026-05-20","close":38.0983},{"date":"2026-05-21","close":37.8904},{"date":"2026-05-22","close":37.5042},{"date":"2026-05-26","close":36.7914},{"date":"2026-05-27","close":36.8013},{"date":"2026-05-28","close":36.1973},{"date":"2026-05-29","close":35.9993},{"date":"2026-06-01","close":35.732},{"date":"2026-06-02","close":35.5934},{"date":"2026-06-03","close":36.326},{"date":"2026-06-04","close":35.9399},{"date":"2026-06-05","close":38.7814},{"date":"2026-06-08","close":38.5141},{"date":"2026-06-09","close":38.8706},{"date":"2026-06-10","close":40.722},{"date":"2026-06-11","close":38.6824},{"date":"2026-06-12","close":38.0983},{"date":"2026-06-15","close":36.0983},{"date":"2026-06-16","close":36.7419},{"date":"2026-06-17","close":38.128},{"date":"2026-06-18","close":37.0488},{"date":"2026-06-22","close":37.3953},{"date":"2026-06-23","close":38.9795},{"date":"2026-06-24","close":39.07},{"date":"2026-06-25","close":39.02},{"date":"2026-06-26","close":39.76},{"date":"2026-06-29","close":37.92},{"date":"2026-06-30","close":37.07},{"date":"2026-07-01","close":37.21},{"date":"2026-07-02","close":37.4},{"date":"2026-07-06","close":36.45},{"date":"2026-07-07","close":37.01},{"date":"2026-07-08","close":37.36},{"date":"2026-07-09","close":36.42},{"date":"2026-07-10","close":36.01},{"date":"2026-07-13","close":36.84},{"date":"2026-07-14","close":36.44},{"date":"2026-07-15","close":36.05},{"date":"2026-07-16","close":36.63},{"date":"2026-07-17","close":37.8},{"date":"2026-07-20","close":37.95},{"date":"2026-07-21","close":37.04},{"date":"2026-07-22","close":37.18},{"date":"2026-07-23","close":38.55},{"date":"2026-07-24","close":38.5},{"date":"2026-07-27","close":38.49},{"date":"2026-07-28","close":38.23},{"date":"2026-07-29","close":39.98},{"date":"2026-07-30","close":38.01},{"date":"2026-07-31","close":37.27},{"date":"2026-08-03","close":35.66},{"date":"2026-08-04","close":33.75},{"date":"2026-08-05","close":33.97},{"date":"2026-08-06","close":34.16},{"date":"2026-08-07","close":33.58},{"date":"2026-08-10","close":33.6},{"date":"2026-08-11","close":33.95},{"date":"2026-08-12","close":33.69},{"date":"2026-08-13","close":33.02},{"date":"2026-08-14","close":33.24},{"date":"2026-08-17","close":33.76},{"date":"2026-08-18","close":34.43},{"date":"2026-08-19","close":34.21},{"date":"2026-08-20","close":35.09},{"date":"2026-08-21","close":34.72},{"date":"2026-08-24","close":35.02},{"date":"2026-08-25","close":34.71},{"date":"2026-08-26","close":34.71},{"date":"2026-08-27","close":34.04},{"date":"2026-08-28","close":34.29},{"date":"2026-08-31","close":34.64},{"date":"2026-09-01","close":35.35},{"date":"2026-09-02","close":34.88},{"date":"2026-09-03","close":33.82},{"date":"2026-09-04","close":34.25},{"date":"2026-09-08","close":34.83},{"date":"2026-09-09","close":35.32},{"date":"2026-09-10","close":35.97},{"date":"2026-09-11","close":35.1},{"date":"2026-09-14","close":35.58},{"date":"2026-09-15","close":36.08},{"date":"2026-09-16","close":36.55},{"date":"2026-09-17","close":35.36},{"date":"2026-09-18","close":35.29},{"date":"2026-09-21","close":33.61},{"date":"2026-09-22","close":33.66},{"date":"2026-09-23","close":34.0},{"date":"2026-09-24","close":34.1},{"date":"2026-09-25","close":33.59},{"date":"2026-09-28","close":34.37},{"date":"2026-09-29","close":34.54},{"date":"2026-09-30","close":34.8},{"date":"2026-10-01","close":34.61},{"date":"2026-10-02","close":33.91},{"date":"2026-10-05","close":33.21},{"date":"2026-10-06","close":32.69},{"date":"2026-10-07","close":32.95},{"date":"2026-10-08","close":33.38},{"date":"2026-10-09","close":32.83},{"date":"2026-10-12","close":32.9},{"date":"2026-10-13","close":32.91},{"date":"2026-10-14","close":33.98},{"date":"2026-10-15","close":33.71},{"date":"2026-10-16","close":34.87},{"date":"2026-10-19","close":34.43},{"date":"2026-10-20","close":34.11},{"date":"2026-10-21","close":33.59},{"date":"2026-10-22","close":34.79},{"date":"2026-10-23","close":35.415}],"chart_data":[{"date":"2024-10-23","open":23.51,"high":24.32,"low":23.45,"close":23.9,"volume":9371220,"rsi_14":39.64,"sma_20":24.0,"sma_60":26.56,"sma_120":28.31},{"date":"2024-10-24","open":23.65,"high":24.08,"low":23.65,"close":23.76,"volume":7662667,"rsi_14":43.51,"sma_20":23.97,"sma_60":26.49,"sma_120":28.22},{"date":"2024-10-25","open":23.5,"high":23.93,"low":23.14,"close":23.81,"volume":9401067,"rsi_14":35.83,"sma_20":23.93,"sma_60":26.4,"sma_120":28.13},{"date":"2024-10-28","open":23.4,"high":23.63,"low":23.39,"close":23.61,"volume":5773658,"rsi_14":40.31,"sma_20":23.9,"sma_60":26.28,"sma_120":28.05},{"date":"2024-10-29","open":23.73,"high":23.91,"low":23.36,"close":23.49,"volume":6804926,"rsi_14":44.63,"sma_20":23.83,"sma_60":26.11,"sma_120":27.96},{"date":"2024-10-30","open":23.57,"high":23.8,"low":23.32,"close":23.74,"volume":7553596,"rsi_14":46.45,"sma_20":23.77,"sma_60":25.96,"sma_120":27.89},{"date":"2024-10-31","open":24.28,"high":25.16,"low":24.27,"close":25.16,"volume":10483759,"rsi_14":66.24,"sma_20":23.78,"sma_60":25.82,"sma_120":27.82},{"date":"2024-11-01","open":24.83,"high":24.92,"low":24.26,"close":24.87,"volume":12130201,"rsi_14":70.75,"sma_20":23.8,"sma_60":25.72,"sma_120":27.75},{"date":"2024-11-04","open":24.86,"high":25.28,"low":24.68,"close":25.04,"volume":9776629,"rsi_14":67.99,"sma_20":23.8,"sma_60":25.63,"sma_120":27.69},{"date":"2024-11-05","open":24.93,"high":24.95,"low":24.14,"close":24.14,"volume":8482321,"rsi_14":59.05,"sma_20":23.79,"sma_60":25.52,"sma_120":27.63},{"date":"2024-11-06","open":22.57,"high":23.05,"low":22.23,"close":22.35,"volume":16964045,"rsi_14":42.43,"sma_20":23.71,"sma_60":25.4,"sma_120":27.55},{"date":"2024-11-07","open":22.12,"high":22.13,"low":21.72,"close":21.83,"volume":10714852,"rsi_14":40.72,"sma_20":23.6,"sma_60":25.29,"sma_120":27.47},{"date":"2024-11-08","open":21.82,"high":21.82,"low":21.44,"close":21.58,"volume":10365482,"rsi_14":38.09,"sma_20":23.5,"sma_60":25.19,"sma_120":27.38},{"date":"2024-11-11","open":21.42,"high":21.73,"low":21.38,"close":21.53,"volume":8043076,"rsi_14":37.44,"sma_20":23.43,"sma_60":25.09,"sma_120":27.3},{"date":"2024-11-12","open":21.55,"high":22.02,"low":21.49,"close":21.74,"volume":13769037,"rsi_14":33.02,"sma_20":23.33,"sma_60":25.01,"sma_120":27.22},{"date":"2024-11-13","open":21.71,"high":21.97,"low":21.5,"close":21.73,"volume":12202097,"rsi_14":33.71,"sma_20":23.26,"sma_60":24.93,"sma_120":27.13},{"date":"2024-11-14","open":21.72,"high":22.23,"low":21.66,"close":22.16,"volume":10905511,"rsi_14":37.52,"sma_20":23.2,"sma_60":24.86,"sma_120":27.05},{"date":"2024-11-15","open":22.59,"high":23.25,"low":22.54,"close":23.03,"volume":11410659,"rsi_14":46.02,"sma_20":23.2,"sma_60":24.79,"sma_120":26.98},{"date":"2024-11-18","open":22.99,"high":23.1,"low":22.6,"close":22.78,"volume":6904644,"rsi_14":45.21,"sma_20":23.17,"sma_60":24.73,"sma_120":26.9},{"date":"2024-11-19","open":23.18,"high":23.25,"low":22.44,"close":22.52,"volume":9743747,"rsi_14":41.78,"sma_20":23.14,"sma_60":24.67,"sma_120":26.81},{"date":"2024-11-20","open":22.52,"high":23.19,"low":22.49,"close":22.5,"volume":10021097,"rsi_14":27.91,"sma_20":23.07,"sma_60":24.6,"sma_120":26.73},{"date":"2024-11-21","open":22.19,"high":22.88,"low":22.0,"close":22.16,"volume":12048208,"rsi_14":27.68,"sma_20":22.99,"sma_60":24.53,"sma_120":26.65},{"date":"2024-11-22","open":22.2,"high":22.25,"low":21.92,"close":21.99,"volume":6812940,"rsi_14":24.88,"sma_20":22.9,"sma_60":24.45,"sma_120":26.56},{"date":"2024-11-25","open":21.56,"high":22.03,"low":21.41,"close":21.78,"volume":10264089,"rsi_14":28.07,"sma_20":22.81,"sma_60":24.37,"sma_120":26.49},{"date":"2024-11-26","open":21.65,"high":21.73,"low":21.37,"close":21.43,"volume":9453845,"rsi_14":38.32,"sma_20":22.7,"sma_60":24.27,"sma_120":26.41},{"date":"2024-11-27","open":21.49,"high":21.82,"low":21.45,"close":21.66,"volume":5128600,"rsi_14":47.67,"sma_20":22.6,"sma_60":24.16,"sma_120":26.33},{"date":"2024-11-29","open":21.61,"high":21.63,"low":21.2,"close":21.29,"volume":4722012,"rsi_14":46.15,"sma_20":22.41,"sma_60":24.05,"sma_120":26.25},{"date":"2024-12-02","open":21.25,"high":21.31,"low":21.11,"close":21.17,"volume":7106593,"rsi_14":45.31,"sma_20":22.22,"sma_60":23.91,"sma_120":26.17},{"date":"2024-12-03","open":21.21,"high":21.33,"low":21.14,"close":21.16,"volume":5243830,"rsi_14":42.03,"sma_20":22.03,"sma_60":23.78,"sma_120":26.1},{"date":"2024-12-04","open":20.99,"high":21.06,"low":20.76,"close":20.78,"volume":9312233,"rsi_14":38.15,"sma_20":21.86,"sma_60":23.66,"sma_120":26.02},{"date":"2024-12-05","open":20.79,"high":20.93,"low":20.7,"close":20.89,"volume":5508100,"rsi_14":32.79,"sma_20":21.79,"sma_60":23.55,"sma_120":25.95},{"date":"2024-12-06","open":20.85,"high":20.89,"low":20.68,"close":20.79,"volume":6202489,"rsi_14":11.64,"sma_20":21.73,"sma_60":23.45,"sma_120":25.88},{"date":"2024-12-09","open":20.83,"high":21.2,"low":20.82,"close":21.14,"volume":5966377,"rsi_14":22.85,"sma_20":21.71,"sma_60":23.36,"sma_120":25.82},{"date":"2024-12-10","open":21.08,"high":21.41,"low":21.04,"close":21.34,"volume":5410028,"rsi_14":30.07,"sma_20":21.7,"sma_60":23.28,"sma_120":25.75},{"date":"2024-12-11","open":21.04,"high":21.07,"low":20.75,"close":20.85,"volume":7383054,"rsi_14":25.95,"sma_20":21.66,"sma_60":23.19,"sma_120":25.68},{"date":"2024-12-12","open":20.96,"high":21.18,"low":20.9,"close":21.18,"volume":5407066,"rsi_14":35.67,"sma_20":21.63,"sma_60":23.1,"sma_120":25.61},{"date":"2024-12-13","open":21.0,"high":21.38,"low":20.93,"close":21.24,"volume":6895255,"rsi_14":38.67,"sma_20":21.58,"sma_60":23.04,"sma_120":25.54},{"date":"2024-12-16","open":21.05,"high":21.14,"low":20.87,"close":20.97,"volume":6440320,"rsi_14":37.98,"sma_20":21.48,"sma_60":22.97,"sma_120":25.48},{"date":"2024-12-17","open":21.26,"high":21.39,"low":21.15,"close":21.26,"volume":7704007,"rsi_14":47.43,"sma_20":21.41,"sma_60":22.9,"sma_120":25.42},{"date":"2024-12-18","open":21.28,"high":23.19,"low":21.03,"close":23.14,"volume":14563994,"rsi_14":64.92,"sma_20":21.44,"sma_60":22.87,"sma_120":25.37},{"date":"2024-12-19","open":22.57,"high":23.22,"low":22.38,"close":23.2,"volume":15021259,"rsi_14":70.54,"sma_20":21.47,"sma_60":22.85,"sma_120":25.33},{"date":"2024-12-20","open":23.51,"high":23.61,"low":21.85,"close":22.41,"volume":18374829,"rsi_14":61.65,"sma_20":21.48,"sma_60":22.81,"sma_120":25.28},{"date":"2024-12-23","open":21.95,"high":22.31,"low":21.46,"close":21.52,"volume":8165665,"rsi_14":52.9,"sma_20":21.46,"sma_60":22.76,"sma_120":25.23},{"date":"2024-12-24","open":21.4,"high":21.46,"low":20.83,"close":20.83,"volume":3968559,"rsi_14":50.38,"sma_20":21.41,"sma_60":22.71,"sma_120":25.18},{"date":"2024-12-26","open":21.03,"high":21.17,"low":20.72,"close":20.84,"volume":6463848,"rsi_14":49.61,"sma_20":21.38,"sma_60":22.64,"sma_120":25.12},{"date":"2024-12-27","open":21.27,"high":21.97,"low":21.24,"close":21.51,"volume":12641206,"rsi_14":55.16,"sma_20":21.38,"sma_60":22.58,"sma_120":25.07},{"date":"2024-12-30","open":22.32,"high":22.69,"low":21.9,"close":22.28,"volume":11520399,"rsi_14":57.7,"sma_20":21.43,"sma_60":22.54,"sma_120":25.04},{"date":"2024-12-31","open":22.1,"high":22.73,"low":22.02,"close":22.53,"volume":11487403,"rsi_14":57.99,"sma_20":21.49,"sma_60":22.5,"sma_120":25.0},{"date":"2025-01-02","open":22.17,"high":23.2,"low":21.97,"close":22.73,"volume":13485263,"rsi_14":63.13,"sma_20":21.57,"sma_60":22.47,"sma_120":24.97},{"date":"2025-01-03","open":22.41,"high":22.54,"low":21.82,"close":21.9,"volume":11552399,"rsi_14":54.7,"sma_20":21.63,"sma_60":22.43,"sma_120":24.93},{"date":"2025-01-06","open":21.42,"high":21.72,"low":21.04,"close":21.52,"volume":10859645,"rsi_14":51.75,"sma_20":21.66,"sma_60":22.39,"sma_120":24.9},{"date":"2025-01-07","open":21.31,"high":22.47,"low":21.28,"close":22.25,"volume":11216461,"rsi_14":57.58,"sma_20":21.73,"sma_60":22.36,"sma_120":24.86},{"date":"2025-01-08","open":22.28,"high":22.67,"low":22.06,"close":22.2,"volume":10346677,"rsi_14":55.73,"sma_20":21.79,"sma_60":22.33,"sma_120":24.81},{"date":"2025-01-10","open":22.62,"high":23.45,"low":22.61,"close":23.22,"volume":13155607,"rsi_14":50.54,"sma_20":21.88,"sma_60":22.34,"sma_120":24.77},{"date":"2025-01-13","open":23.81,"high":23.87,"low":23.09,"close":23.12,"volume":8925100,"rsi_14":49.46,"sma_20":21.99,"sma_60":22.33,"sma_120":24.73},{"date":"2025-01-14","open":22.79,"high":23.51,"low":22.72,"close":23.06,"volume":9098030,"rsi_14":54.89,"sma_20":22.09,"sma_60":22.32,"sma_120":24.69},{"date":"2025-01-15","open":22.09,"high":22.23,"low":21.67,"close":21.81,"volume":11635990,"rsi_14":52.07,"sma_20":22.12,"sma_60":22.3,"sma_120":24.63},{"date":"2025-01-16","open":21.66,"high":22.01,"low":21.64,"close":21.93,"volume":7404730,"rsi_14":58.54,"sma_20":22.16,"sma_60":22.28,"sma_120":24.56},{"date":"2025-01-17","open":21.4,"high":21.53,"low":21.12,"close":21.32,"volume":9969023,"rsi_14":53.41,"sma_20":22.17,"sma_60":22.25,"sma_120":24.5},{"date":"2025-01-21","open":21.0,"high":21.2,"low":20.74,"close":20.74,"volume":9225898,"rsi_14":44.46,"sma_20":22.05,"sma_60":22.21,"sma_120":24.43},{"date":"2025-01-22","open":20.45,"high":20.51,"low":20.26,"close":20.41,"volume":6704865,"rsi_14":35.64,"sma_20":21.91,"sma_60":22.15,"sma_120":24.35},{"date":"2025-01-23","open":20.48,"high":20.5,"low":20.08,"close":20.08,"volume":8955415,"rsi_14":31.41,"sma_20":21.79,"sma_60":22.09,"sma_120":24.29},{"date":"2025-01-24","open":20.1,"high":20.39,"low":20.0,"close":20.29,"volume":6595625,"rsi_14":31.52,"sma_20":21.73,"sma_60":22.03,"sma_120":24.21},{"date":"2025-01-27","open":21.61,"high":21.62,"low":21.12,"close":21.14,"volume":13722180,"rsi_14":44.26,"sma_20":21.74,"sma_60":21.99,"sma_120":24.13},{"date":"2025-01-28","open":21.03,"high":21.38,"low":20.52,"close":20.62,"volume":10702071,"rsi_14":43.34,"sma_20":21.73,"sma_60":21.94,"sma_120":24.02},{"date":"2025-01-29","open":20.7,"high":21.16,"low":20.66,"close":20.89,"volume":12299455,"rsi_14":39.21,"sma_20":21.7,"sma_60":21.89,"sma_120":23.93},{"date":"2025-01-30","open":20.68,"high":21.02,"low":20.41,"close":20.58,"volume":11944630,"rsi_14":37.65,"sma_20":21.62,"sma_60":21.82,"sma_120":23.82},{"date":"2025-01-31","open":20.34,"high":21.0,"low":20.1,"close":20.93,"volume":14524123,"rsi_14":30.56,"sma_20":21.54,"sma_60":21.75,"sma_120":23.74},{"date":"2025-02-03","open":21.89,"high":22.12,"low":21.1,"close":21.35,"volume":19636604,"rsi_14":35.75,"sma_20":21.47,"sma_60":21.69,"sma_120":23.66},{"date":"2025-02-04","open":21.36,"high":21.41,"low":20.88,"close":20.93,"volume":11099386,"rsi_14":33.79,"sma_20":21.42,"sma_60":21.64,"sma_120":23.58},{"date":"2025-02-05","open":21.05,"high":21.28,"low":20.67,"close":20.69,"volume":8991321,"rsi_14":39.93,"sma_20":21.38,"sma_60":21.61,"sma_120":23.51},{"date":"2025-02-06","open":20.52,"high":20.86,"low":20.47,"close":20.47,"volume":12197042,"rsi_14":37.1,"sma_20":21.29,"sma_60":21.58,"sma_120":23.44},{"date":"2025-02-07","open":20.46,"high":21.15,"low":20.33,"close":21.07,"volume":12502301,"rsi_14":47.79,"sma_20":21.23,"sma_60":21.58,"sma_120":23.38},{"date":"2025-02-10","open":20.74,"high":20.87,"low":20.59,"close":20.66,"volume":10012922,"rsi_14":49.27,"sma_20":21.1,"sma_60":21.56,"sma_120":23.33},{"date":"2025-02-11","open":20.9,"high":20.91,"low":20.56,"close":20.62,"volume":11762752,"rsi_14":52.02,"sma_20":20.98,"sma_60":21.54,"sma_120":23.28},{"date":"2025-02-12","open":21.25,"high":21.32,"low":20.7,"close":20.82,"volume":14093199,"rsi_14":57.31,"sma_20":20.87,"sma_60":21.53,"sma_120":23.23},{"date":"2025-02-13","open":20.71,"high":20.85,"low":20.15,"close":20.17,"volume":15984303,"rsi_14":48.91,"sma_20":20.79,"sma_60":21.49,"sma_120":23.18},{"date":"2025-02-14","open":20.19,"high":20.28,"low":20.09,"close":20.21,"volume":11681854,"rsi_14":40.09,"sma_20":20.7,"sma_60":21.45,"sma_120":23.12},{"date":"2025-02-18","open":20.1,"high":20.36,"low":20.06,"close":20.07,"volume":10434810,"rsi_14":43.62,"sma_20":20.64,"sma_60":21.4,"sma_120":23.07},{"date":"2025-02-19","open":20.2,"high":20.25,"low":19.89,"close":19.92,"volume":10176977,"rsi_14":38.42,"sma_20":20.6,"sma_60":21.36,"sma_120":23.01},{"date":"2025-02-20","open":20.06,"high":20.5,"low":20.05,"close":20.17,"volume":9254657,"rsi_14":45.04,"sma_20":20.58,"sma_60":21.32,"sma_120":22.96},{"date":"2025-02-21","open":20.22,"high":21.29,"low":20.22,"close":21.23,"volume":14914382,"rsi_14":53.1,"sma_20":20.64,"sma_60":21.31,"sma_120":22.92},{"date":"2025-02-24","open":21.03,"high":21.61,"low":20.92,"close":21.54,"volume":15111809,"rsi_14":52.01,"sma_20":20.7,"sma_60":21.3,"sma_120":22.87},{"date":"2025-02-25","open":21.56,"high":22.38,"low":21.47,"close":21.88,"volume":13432118,"rsi_14":60.22,"sma_20":20.74,"sma_60":21.3,"sma_120":22.84},{"date":"2025-02-26","open":21.7,"high":22.15,"low":21.29,"close":21.87,"volume":12766838,"rsi_14":63.35,"sma_20":20.8,"sma_60":21.31,"sma_120":22.79},{"date":"2025-02-27","open":21.6,"high":22.96,"low":21.48,"close":22.9,"volume":17142121,"rsi_14":73.23,"sma_20":20.9,"sma_60":21.33,"sma_120":22.75},{"date":"2025-02-28","open":22.89,"high":23.25,"low":21.8,"close":21.88,"volume":17695906,"rsi_14":57.17,"sma_20":20.97,"sma_60":21.34,"sma_120":22.69},{"date":"2025-03-03","open":21.66,"high":23.45,"low":21.53,"close":23.01,"volume":20311863,"rsi_14":68.45,"sma_20":21.07,"sma_60":21.37,"sma_120":22.64},{"date":"2025-03-04","open":23.51,"high":24.4,"low":22.85,"close":23.86,"volume":22982528,"rsi_14":72.56,"sma_20":21.2,"sma_60":21.41,"sma_120":22.6},{"date":"2025-03-05","open":23.89,"high":24.33,"low":22.87,"close":23.11,"volume":17826327,"rsi_14":64.81,"sma_20":21.31,"sma_60":21.45,"sma_120":22.56},{"date":"2025-03-06","open":24.01,"high":24.65,"low":23.45,"close":24.33,"volume":15518564,"rsi_14":75.06,"sma_20":21.49,"sma_60":21.51,"sma_120":22.53},{"date":"2025-03-07","open":24.6,"high":25.26,"low":23.78,"close":23.97,"volume":19144969,"rsi_14":71.81,"sma_20":21.66,"sma_60":21.56,"sma_120":22.51},{"date":"2025-03-10","open":25.01,"high":26.52,"low":24.78,"close":25.88,"volume":16096849,"rsi_14":77.96,"sma_20":21.91,"sma_60":21.64,"sma_120":22.5},{"date":"2025-03-11","open":26.08,"high":27.09,"low":25.59,"close":26.53,"volume":20273246,"rsi_14":80.35,"sma_20":22.2,"sma_60":21.73,"sma_120":22.5},{"date":"2025-03-12","open":25.67,"high":26.88,"low":25.54,"close":26.14,"volume":16464504,"rsi_14":77.06,"sma_20":22.47,"sma_60":21.82,"sma_120":22.5},{"date":"2025-03-13","open":26.21,"high":27.44,"low":26.12,"close":27.19,"volume":12839540,"rsi_14":77.04,"sma_20":22.79,"sma_60":21.92,"sma_120":22.51},{"date":"2025-03-14","open":26.55,"high":26.62,"low":25.4,"close":25.55,"volume":15480056,"rsi_14":66.23,"sma_20":23.06,"sma_60":21.99,"sma_120":22.51},{"date":"2025-03-17","open":25.59,"high":25.62,"low":24.62,"close":24.98,"volume":10985587,"rsi_14":62.32,"sma_20":23.3,"sma_60":22.05,"sma_120":22.51},{"date":"2025-03-18","open":25.29,"high":26.06,"low":25.27,"close":25.77,"volume":10140444,"rsi_14":64.6,"sma_20":23.59,"sma_60":22.13,"sma_120":22.52},{"date":"2025-03-19","open":25.56,"high":25.72,"low":24.43,"close":24.98,"volume":16300002,"rsi_14":57.93,"sma_20":23.84,"sma_60":22.16,"sma_120":22.52},{"date":"2025-03-20","open":25.47,"high":25.57,"low":24.52,"close":25.16,"volume":8450207,"rsi_14":63.36,"sma_20":24.09,"sma_60":22.19,"sma_120":22.52},{"date":"2025-03-21","open":25.84,"high":26.0,"low":25.09,"close":25.17,"volume":10365202,"rsi_14":59.68,"sma_20":24.29,"sma_60":22.24,"sma_120":22.53},{"date":"2025-03-24","open":24.29,"high":24.38,"low":23.73,"close":23.88,"volume":13097340,"rsi_14":50.09,"sma_20":24.4,"sma_60":22.28,"sma_120":22.52},{"date":"2025-03-25","open":23.72,"high":23.91,"low":23.58,"close":23.71,"volume":11283253,"rsi_14":52.72,"sma_20":24.49,"sma_60":22.33,"sma_120":22.52},{"date":"2025-03-26","open":23.49,"high":24.47,"low":23.36,"close":24.27,"volume":13654109,"rsi_14":49.71,"sma_20":24.61,"sma_60":22.38,"sma_120":22.51},{"date":"2025-03-27","open":24.48,"high":24.77,"low":24.01,"close":24.51,"volume":10172698,"rsi_14":52.64,"sma_20":24.69,"sma_60":22.43,"sma_120":22.51},{"date":"2025-03-28","open":24.74,"high":26.09,"low":24.64,"close":26.0,"volume":12033573,"rsi_14":50.61,"sma_20":24.9,"sma_60":22.5,"sma_120":22.52},{"date":"2025-03-31","open":26.85,"high":27.26,"low":25.33,"close":25.53,"volume":15547086,"rsi_14":44.81,"sma_20":25.03,"sma_60":22.55,"sma_120":22.53},{"date":"2025-04-01","open":25.78,"high":26.31,"low":25.04,"close":25.28,"volume":16111505,"rsi_14":45.47,"sma_20":25.1,"sma_60":22.59,"sma_120":22.53},{"date":"2025-04-02","open":26.11,"high":26.14,"low":24.44,"close":24.82,"volume":15989136,"rsi_14":36.7,"sma_20":25.18,"sma_60":22.64,"sma_120":22.53},{"date":"2025-04-03","open":27.4,"high":28.47,"low":27.02,"close":28.35,"volume":18572336,"rsi_14":62.96,"sma_20":25.38,"sma_60":22.75,"sma_120":22.57},{"date":"2025-04-04","open":30.64,"high":33.56,"low":30.29,"close":33.51,"volume":28141059,"rsi_14":77.71,"sma_20":25.86,"sma_60":22.94,"sma_120":22.65},{"date":"2025-04-07","open":36.78,"high":38.25,"low":30.02,"close":33.74,"volume":33510502,"rsi_14":76.87,"sma_20":26.25,"sma_60":23.13,"sma_120":22.73},{"date":"2025-04-08","open":30.25,"high":36.81,"low":29.65,"close":35.27,"volume":29466477,"rsi_14":83.04,"sma_20":26.69,"sma_60":23.33,"sma_120":22.83},{"date":"2025-04-09","open":36.03,"high":36.11,"low":24.73,"close":25.39,"volume":36688032,"rsi_14":50.46,"sma_20":26.65,"sma_60":23.37,"sma_120":22.85},{"date":"2025-04-10","open":26.89,"high":30.05,"low":26.73,"close":27.93,"volume":40779988,"rsi_14":54.96,"sma_20":26.69,"sma_60":23.45,"sma_120":22.89},{"date":"2025-04-11","open":28.27,"high":28.72,"low":26.12,"close":26.52,"volume":21552028,"rsi_14":54.73,"sma_20":26.74,"sma_60":23.53,"sma_120":22.91},{"date":"2025-04-14","open":25.02,"high":26.52,"low":24.98,"close":25.77,"volume":18674492,"rsi_14":53.61,"sma_20":26.78,"sma_60":23.59,"sma_120":22.94},{"date":"2025-04-15","open":25.68,"high":26.09,"low":25.17,"close":25.96,"volume":11943805,"rsi_14":53.0,"sma_20":26.79,"sma_60":23.67,"sma_120":22.96},{"date":"2025-04-16","open":26.86,"high":28.49,"low":26.36,"close":27.72,"volume":16803121,"rsi_14":55.41,"sma_20":26.92,"sma_60":23.79,"sma_120":23.0},{"date":"2025-04-17","open":27.48,"high":28.05,"low":26.9,"close":27.68,"volume":23450516,"rsi_14":52.98,"sma_20":27.05,"sma_60":23.91,"sma_120":23.03},{"date":"2025-04-21","open":28.49,"high":30.5,"low":28.42,"close":29.62,"volume":23295560,"rsi_14":56.89,"sma_20":27.27,"sma_60":24.07,"sma_120":23.08},{"date":"2025-04-22","open":28.57,"high":28.74,"low":27.0,"close":27.39,"volume":18717428,"rsi_14":53.33,"sma_20":27.45,"sma_60":24.18,"sma_120":23.11},{"date":"2025-04-23","open":25.32,"high":26.33,"low":24.56,"close":26.13,"volume":21539347,"rsi_14":52.02,"sma_20":27.57,"sma_60":24.27,"sma_120":23.13},{"date":"2025-04-24","open":25.92,"high":26.09,"low":24.38,"close":24.49,"volume":14539344,"rsi_14":43.68,"sma_20":27.58,"sma_60":24.33,"sma_120":23.14},{"date":"2025-04-25","open":24.48,"high":24.89,"low":23.91,"close":23.97,"volume":15881709,"rsi_14":31.6,"sma_20":27.55,"sma_60":24.38,"sma_120":23.14},{"date":"2025-04-28","open":23.87,"high":24.7,"low":23.59,"close":23.93,"volume":11276226,"rsi_14":30.94,"sma_20":27.45,"sma_60":24.44,"sma_120":23.13},{"date":"2025-04-29","open":24.21,"high":24.24,"low":23.36,"close":23.53,"volume":13821492,"rsi_14":26.14,"sma_20":27.35,"sma_60":24.48,"sma_120":23.12},{"date":"2025-04-30","open":24.38,"high":25.15,"low":23.23,"close":23.46,"volume":24942385,"rsi_14":43.48,"sma_20":27.26,"sma_60":24.52,"sma_120":23.1},{"date":"2025-05-01","open":22.76,"high":23.08,"low":22.3,"close":23.01,"volume":18540936,"rsi_14":30.63,"sma_20":27.17,"sma_60":24.55,"sma_120":23.09},{"date":"2025-05-02","open":22.27,"high":22.55,"low":21.81,"close":22.01,"volume":18121387,"rsi_14":31.65,"sma_20":26.85,"sma_60":24.57,"sma_120":23.09},{"date":"2025-05-05","open":22.5,"high":22.61,"low":22.03,"close":22.39,"volume":11728765,"rsi_14":35.82,"sma_20":26.3,"sma_60":24.61,"sma_120":23.1},{"date":"2025-05-06","open":23.07,"high":23.19,"low":22.43,"close":22.94,"volume":12003000,"rsi_14":37.7,"sma_20":25.76,"sma_60":24.64,"sma_120":23.11},{"date":"2025-05-07","open":22.8,"high":23.33,"low":22.37,"close":22.68,"volume":15541665,"rsi_14":26.62,"sma_20":25.13,"sma_60":24.67,"sma_120":23.12},{"date":"2025-05-08","open":22.2,"high":22.64,"low":21.59,"close":22.25,"volume":16509661,"rsi_14":25.69,"sma_20":24.97,"sma_60":24.7,"sma_120":23.12},{"date":"2025-05-09","open":22.09,"high":22.52,"low":21.97,"close":22.35,"volume":10009805,"rsi_14":11.04,"sma_20":24.69,"sma_60":24.72,"sma_120":23.13},{"date":"2025-05-12","open":20.31,"high":20.85,"low":20.14,"close":20.15,"volume":19651147,"rsi_14":11.08,"sma_20":24.37,"sma_60":24.72,"sma_120":23.11},{"date":"2025-05-13","open":20.1,"high":20.16,"low":19.52,"close":19.76,"volume":16397055,"rsi_14":12.22,"sma_20":24.07,"sma_60":24.72,"sma_120":23.08},{"date":"2025-05-14","open":19.65,"high":19.89,"low":19.54,"close":19.68,"volume":14670015,"rsi_14":14.99,"sma_20":23.76,"sma_60":24.71,"sma_120":23.06},{"date":"2025-05-15","open":19.89,"high":19.95,"low":19.36,"close":19.41,"volume":17397539,"rsi_14":15.56,"sma_20":23.34,"sma_60":24.7,"sma_120":23.03},{"date":"2025-05-16","open":19.35,"high":19.55,"low":19.04,"close":19.05,"volume":18087460,"rsi_14":14.84,"sma_20":22.91,"sma_60":24.68,"sma_120":23.0},{"date":"2025-05-19","open":19.65,"high":19.66,"low":18.94,"close":18.99,"volume":19466857,"rsi_14":15.61,"sma_20":22.38,"sma_60":24.65,"sma_120":22.98},{"date":"2025-05-20","open":19.19,"high":19.51,"low":19.09,"close":19.21,"volume":11731216,"rsi_14":18.52,"sma_20":21.97,"sma_60":24.61,"sma_120":22.95},{"date":"2025-05-21","open":19.65,"high":20.29,"low":19.24,"close":20.18,"volume":17213441,"rsi_14":30.54,"sma_20":21.67,"sma_60":24.58,"sma_120":22.94},{"date":"2025-05-22","open":20.23,"high":20.35,"low":19.81,"close":20.19,"volume":13559881,"rsi_14":35.51,"sma_20":21.46,"sma_60":24.55,"sma_120":22.93},{"date":"2025-05-23","open":20.96,"high":21.0,"low":20.36,"close":20.62,"volume":16407544,"rsi_14":36.02,"sma_20":21.29,"sma_60":24.51,"sma_120":22.92},{"date":"2025-05-27","open":19.89,"high":20.08,"low":19.34,"close":19.37,"volume":12216745,"rsi_14":24.61,"sma_20":21.06,"sma_60":24.47,"sma_120":22.9},{"date":"2025-05-28","open":19.32,"high":19.77,"low":19.21,"close":19.7,"volume":13758969,"rsi_14":29.01,"sma_20":20.87,"sma_60":24.42,"sma_120":22.89},{"date":"2025-05-29","open":19.16,"high":19.87,"low":19.16,"close":19.48,"volume":12486020,"rsi_14":29.9,"sma_20":20.67,"sma_60":24.34,"sma_120":22.88},{"date":"2025-05-30","open":19.62,"high":20.18,"low":19.4,"close":19.58,"volume":16344620,"rsi_14":29.9,"sma_20":20.5,"sma_60":24.28,"sma_120":22.87},{"date":"2025-06-02","open":19.74,"high":20.0,"low":19.24,"close":19.25,"volume":15679002,"rsi_14":41.04,"sma_20":20.36,"sma_60":24.2,"sma_120":22.85},{"date":"2025-06-03","open":19.29,"high":19.33,"low":18.83,"close":18.92,"volume":13599424,"rsi_14":41.53,"sma_20":20.19,"sma_60":24.11,"sma_120":22.84},{"date":"2025-06-04","open":18.85,"high":18.99,"low":18.76,"close":18.96,"volume":10593697,"rsi_14":42.68,"sma_20":19.99,"sma_60":24.0,"sma_120":22.82},{"date":"2025-06-05","open":18.79,"high":19.42,"low":18.67,"close":19.24,"volume":14979186,"rsi_14":48.28,"sma_20":19.82,"sma_60":23.88,"sma_120":22.8},{"date":"2025-06-06","open":18.73,"high":18.89,"low":18.51,"close":18.67,"volume":15768130,"rsi_14":46.3,"sma_20":19.64,"sma_60":23.75,"sma_120":22.78},{"date":"2025-06-09","open":18.62,"high":18.74,"low":18.48,"close":18.64,"volume":9970944,"rsi_14":46.58,"sma_20":19.45,"sma_60":23.61,"sma_120":22.76},{"date":"2025-06-10","open":18.58,"high":18.68,"low":18.28,"close":18.32,"volume":13329940,"rsi_14":41.46,"sma_20":19.36,"sma_60":23.49,"sma_120":22.74},{"date":"2025-06-11","open":18.22,"high":18.67,"low":18.14,"close":18.48,"volume":14859631,"rsi_14":30.68,"sma_20":19.3,"sma_60":23.38,"sma_120":22.72},{"date":"2025-06-12","open":18.62,"high":18.66,"low":18.27,"close":18.28,"volume":17712557,"rsi_14":29.19,"sma_20":19.23,"sma_60":23.26,"sma_120":22.69},{"date":"2025-06-13","open":18.78,"high":19.05,"low":18.47,"close":18.92,"volume":21717750,"rsi_14":32.29,"sma_20":19.2,"sma_60":23.16,"sma_120":22.66},{"date":"2025-06-16","open":18.6,"high":18.61,"low":18.21,"close":18.37,"volume":13443253,"rsi_14":37.8,"sma_20":19.17,"sma_60":23.04,"sma_120":22.62},{"date":"2025-06-17","open":18.62,"high":18.93,"low":18.47,"close":18.86,"volume":14086760,"rsi_14":40.14,"sma_20":19.16,"sma_60":22.94,"sma_120":22.59},{"date":"2025-06-18","open":18.79,"high":18.98,"low":18.53,"close":18.89,"volume":15699915,"rsi_14":42.75,"sma_20":19.15,"sma_60":22.85,"sma_120":22.57},{"date":"2025-06-20","open":18.64,"high":19.18,"low":18.55,"close":19.06,"volume":15754548,"rsi_14":43.72,"sma_20":19.09,"sma_60":22.78,"sma_120":22.55},{"date":"2025-06-23","open":18.99,"high":19.28,"low":18.45,"close":18.48,"volume":25772905,"rsi_14":41.23,"sma_20":19.0,"sma_60":22.68,"sma_120":22.53},{"date":"2025-06-24","open":18.11,"high":18.19,"low":17.79,"close":17.89,"volume":23324856,"rsi_14":38.92,"sma_20":18.87,"sma_60":22.57,"sma_120":22.5},{"date":"2025-06-25","open":17.6,"high":17.81,"low":17.55,"close":17.68,"volume":17627238,"rsi_14":36.72,"sma_20":18.78,"sma_60":22.43,"sma_120":22.46},{"date":"2025-06-26","open":17.52,"high":17.58,"low":17.22,"close":17.26,"volume":19995690,"rsi_14":30.04,"sma_20":18.66,"sma_60":22.29,"sma_120":22.42},{"date":"2025-06-27","open":17.19,"high":17.37,"low":16.91,"close":17.05,"volume":21632228,"rsi_14":32.39,"sma_20":18.54,"sma_60":22.16,"sma_120":22.37},{"date":"2025-06-30","open":16.84,"high":17.03,"low":16.68,"close":16.8,"volume":18158471,"rsi_14":30.91,"sma_20":18.4,"sma_60":22.02,"sma_120":22.33},{"date":"2025-07-01","open":16.92,"high":17.0,"low":16.73,"close":16.83,"volume":19766603,"rsi_14":33.55,"sma_20":18.28,"sma_60":21.83,"sma_120":22.29},{"date":"2025-07-02","open":16.86,"high":16.91,"low":16.59,"close":16.61,"volume":16795403,"rsi_14":29.63,"sma_20":18.16,"sma_60":21.55,"sma_120":22.24},{"date":"2025-07-03","open":16.46,"high":16.47,"low":16.17,"close":16.23,"volume":14010054,"rsi_14":28.51,"sma_20":18.03,"sma_60":21.26,"sma_120":22.19},{"date":"2025-07-07","open":16.4,"high":16.82,"low":16.35,"close":16.6,"volume":25009924,"rsi_14":24.22,"sma_20":17.9,"sma_60":20.95,"sma_120":22.14},{"date":"2025-07-08","open":16.55,"high":16.71,"low":16.5,"close":16.65,"volume":20344731,"rsi_14":28.5,"sma_20":17.8,"sma_60":20.8,"sma_120":22.08},{"date":"2025-07-09","open":16.46,"high":16.6,"low":16.29,"close":16.36,"volume":20691189,"rsi_14":17.11,"sma_20":17.68,"sma_60":20.61,"sma_120":22.03},{"date":"2025-07-10","open":16.34,"high":16.44,"low":16.13,"close":16.22,"volume":16354416,"rsi_14":15.86,"sma_20":17.58,"sma_60":20.44,"sma_120":21.98},{"date":"2025-07-11","open":16.47,"high":16.57,"low":16.31,"close":16.41,"volume":17402200,"rsi_14":16.28,"sma_20":17.47,"sma_60":20.28,"sma_120":21.94},{"date":"2025-07-14","open":16.45,"high":16.56,"low":16.29,"close":16.33,"volume":19394474,"rsi_14":18.66,"sma_20":17.38,"sma_60":20.12,"sma_120":21.89},{"date":"2025-07-15","open":16.11,"high":16.55,"low":16.09,"close":16.55,"volume":25844459,"rsi_14":28.1,"sma_20":17.26,"sma_60":19.93,"sma_120":21.86},{"date":"2025-07-16","open":16.42,"high":16.87,"low":16.34,"close":16.39,"volume":27316200,"rsi_14":28.57,"sma_20":17.16,"sma_60":19.75,"sma_120":21.83},{"date":"2025-07-17","open":16.38,"high":16.39,"low":16.06,"close":16.1,"volume":17765104,"rsi_14":29.86,"sma_20":17.02,"sma_60":19.52,"sma_120":21.79},{"date":"2025-07-18","open":16.02,"high":16.23,"low":16.01,"close":16.15,"volume":19803116,"rsi_14":33.46,"sma_20":16.88,"sma_60":19.33,"sma_120":21.76},{"date":"2025-07-21","open":16.08,"high":16.1,"low":15.85,"close":16.07,"volume":21958634,"rsi_14":35.69,"sma_20":16.73,"sma_60":19.17,"sma_120":21.72},{"date":"2025-07-22","open":16.05,"high":16.27,"low":16.0,"close":16.07,"volume":20053845,"rsi_14":34.92,"sma_20":16.61,"sma_60":19.02,"sma_120":21.68},{"date":"2025-07-23","open":15.86,"high":16.01,"low":15.67,"close":15.67,"volume":27125148,"rsi_14":32.59,"sma_20":16.5,"sma_60":18.89,"sma_120":21.64},{"date":"2025-07-24","open":15.63,"high":15.69,"low":15.53,"close":15.65,"volume":20869861,"rsi_14":37.61,"sma_20":16.4,"sma_60":18.75,"sma_120":21.59},{"date":"2025-07-25","open":15.63,"high":15.64,"low":15.44,"close":15.49,"volume":21944187,"rsi_14":23.94,"sma_20":16.31,"sma_60":18.61,"sma_120":21.55},{"date":"2025-07-28","open":15.45,"high":15.6,"low":15.41,"close":15.49,"volume":16997524,"rsi_14":22.12,"sma_20":16.23,"sma_60":18.48,"sma_120":21.5},{"date":"2025-07-29","open":15.39,"high":15.69,"low":15.38,"close":15.62,"volume":20247175,"rsi_14":30.73,"sma_20":16.17,"sma_60":18.36,"sma_120":21.46},{"date":"2025-07-30","open":15.58,"high":15.91,"low":15.46,"close":15.69,"volume":34988091,"rsi_14":35.68,"sma_20":16.12,"sma_60":18.25,"sma_120":21.41},{"date":"2025-07-31","open":15.32,"high":15.97,"low":15.3,"close":15.89,"volume":30264167,"rsi_14":36.02,"sma_20":16.08,"sma_60":18.14,"sma_120":21.38},{"date":"2025-08-01","open":16.33,"high":16.86,"low":16.33,"close":16.67,"volume":43816188,"rsi_14":56.64,"sma_20":16.1,"sma_60":18.04,"sma_120":21.34},{"date":"2025-08-04","open":16.37,"high":16.39,"low":15.92,"close":15.93,"volume":28509433,"rsi_14":39.94,"sma_20":16.07,"sma_60":17.93,"sma_120":21.3},{"date":"2025-08-05","open":15.89,"high":16.25,"low":15.83,"close":16.18,"volume":27630900,"rsi_14":46.69,"sma_20":16.05,"sma_60":17.83,"sma_120":21.26},{"date":"2025-08-06","open":16.11,"high":16.17,"low":15.76,"close":15.82,"volume":20452766,"rsi_14":45.68,"sma_20":16.02,"sma_60":17.72,"sma_120":21.22},{"date":"2025-08-07","open":15.56,"high":16.1,"low":15.51,"close":15.85,"volume":32412325,"rsi_14":45.34,"sma_20":16.0,"sma_60":17.65,"sma_120":21.18},{"date":"2025-08-08","open":15.75,"high":15.78,"low":15.48,"close":15.51,"volume":25806178,"rsi_14":41.95,"sma_20":15.96,"sma_60":17.58,"sma_120":21.15},{"date":"2025-08-11","open":15.5,"high":15.71,"low":15.39,"close":15.62,"volume":26995065,"rsi_14":43.73,"sma_20":15.92,"sma_60":17.51,"sma_120":21.11},{"date":"2025-08-12","open":15.44,"high":15.55,"low":15.1,"close":15.12,"volume":29921860,"rsi_14":42.55,"sma_20":15.85,"sma_60":17.44,"sma_120":21.07},{"date":"2025-08-13","open":14.97,"high":15.13,"low":14.88,"close":14.98,"volume":31243977,"rsi_14":41.21,"sma_20":15.78,"sma_60":17.37,"sma_120":21.03},{"date":"2025-08-14","open":15.12,"high":15.15,"low":14.92,"close":14.98,"volume":25878413,"rsi_14":43.01,"sma_20":15.72,"sma_60":17.3,"sma_120":20.97},{"date":"2025-08-15","open":14.91,"high":15.17,"low":14.91,"close":15.1,"volume":24616211,"rsi_14":44.83,"sma_20":15.67,"sma_60":17.23,"sma_120":20.92},{"date":"2025-08-18","open":15.15,"high":15.2,"low":15.07,"close":15.11,"volume":20374662,"rsi_14":43.01,"sma_20":15.62,"sma_60":17.15,"sma_120":20.86},{"date":"2025-08-19","open":15.14,"high":15.46,"low":15.06,"close":15.37,"volume":28474952,"rsi_14":45.83,"sma_20":15.59,"sma_60":17.07,"sma_120":20.81},{"date":"2025-08-20","open":15.41,"high":15.87,"low":15.39,"close":15.5,"volume":30681103,"rsi_14":44.83,"sma_20":15.58,"sma_60":16.98,"sma_120":20.75},{"date":"2025-08-21","open":15.65,"high":15.82,"low":15.52,"close":15.7,"volume":26747352,"rsi_14":34.8,"sma_20":15.58,"sma_60":16.92,"sma_120":20.7},{"date":"2025-08-22","open":15.56,"high":15.59,"low":14.9,"close":15.0,"volume":33864086,"rsi_14":35.24,"sma_20":15.56,"sma_60":16.84,"sma_120":20.63},{"date":"2025-08-25","open":15.09,"high":15.2,"low":15.0,"close":15.2,"volume":15967538,"rsi_14":34.19,"sma_20":15.54,"sma_60":16.77,"sma_120":20.56},{"date":"2025-08-26","open":15.23,"high":15.27,"low":14.98,"close":15.02,"volume":16852589,"rsi_14":36.3,"sma_20":15.51,"sma_60":16.7,"sma_120":20.49},{"date":"2025-08-27","open":15.07,"high":15.07,"low":14.87,"close":14.92,"volume":15733013,"rsi_14":34.45,"sma_20":15.47,"sma_60":16.62,"sma_120":20.41},{"date":"2025-08-28","open":14.88,"high":15.02,"low":14.73,"close":14.77,"volume":18148885,"rsi_14":36.79,"sma_20":15.42,"sma_60":16.55,"sma_120":20.33},{"date":"2025-08-29","open":14.88,"high":15.19,"low":14.87,"close":15.05,"volume":21962990,"rsi_14":40.4,"sma_20":15.34,"sma_60":16.49,"sma_120":20.24},{"date":"2025-09-02","open":15.57,"high":15.78,"low":15.38,"close":15.4,"volume":24633988,"rsi_14":54.96,"sma_20":15.31,"sma_60":16.43,"sma_120":20.15},{"date":"2025-09-03","open":15.23,"high":15.4,"low":15.12,"close":15.17,"volume":25034343,"rsi_14":53.26,"sma_20":15.26,"sma_60":16.37,"sma_120":20.06},{"date":"2025-09-04","open":15.11,"high":15.19,"low":14.78,"close":14.79,"volume":26621580,"rsi_14":47.11,"sma_20":15.21,"sma_60":16.3,"sma_120":19.96},{"date":"2025-09-05","open":14.64,"high":15.21,"low":14.59,"close":14.94,"volume":27844117,"rsi_14":47.59,"sma_20":15.16,"sma_60":16.25,"sma_120":19.87},{"date":"2025-09-08","open":14.85,"high":14.95,"low":14.76,"close":14.83,"volume":19546195,"rsi_14":45.91,"sma_20":15.13,"sma_60":16.19,"sma_120":19.78},{"date":"2025-09-09","open":14.83,"high":14.95,"low":14.7,"close":14.74,"volume":19899447,"rsi_14":40.31,"sma_20":15.08,"sma_60":16.13,"sma_120":19.69},{"date":"2025-09-10","open":14.52,"high":14.72,"low":14.45,"close":14.61,"volume":26469908,"rsi_14":36.31,"sma_20":15.06,"sma_60":16.05,"sma_120":19.61},{"date":"2025-09-11","open":14.49,"high":14.53,"low":14.21,"close":14.26,"volume":30465994,"rsi_14":28.82,"sma_20":15.02,"sma_60":15.99,"sma_120":19.51},{"date":"2025-09-12","open":14.29,"high":14.31,"low":14.18,"close":14.28,"volume":24526645,"rsi_14":36.76,"sma_20":14.99,"sma_60":15.91,"sma_120":19.42},{"date":"2025-09-15","open":14.16,"high":14.17,"low":14.06,"close":14.07,"volume":23194980,"rsi_14":29.3,"sma_20":14.94,"sma_60":15.83,"sma_120":19.34},{"date":"2025-09-16","open":14.05,"high":14.18,"low":14.03,"close":14.14,"volume":14620536,"rsi_14":33.21,"sma_20":14.89,"sma_60":15.75,"sma_120":19.26},{"date":"2025-09-17","open":14.14,"high":14.51,"low":14.03,"close":14.2,"volume":32096149,"rsi_14":36.05,"sma_20":14.83,"sma_60":15.68,"sma_120":19.18},{"date":"2025-09-18","open":14.02,"high":14.12,"low":13.83,"close":14.0,"volume":28817216,"rsi_14":35.36,"sma_20":14.75,"sma_60":15.61,"sma_120":19.09},{"date":"2025-09-19","open":13.89,"high":14.02,"low":13.76,"close":13.81,"volume":26798317,"rsi_14":25.59,"sma_20":14.66,"sma_60":15.55,"sma_120":18.99},{"date":"2025-09-22","open":13.91,"high":13.91,"low":13.59,"close":13.63,"volume":26338424,"rsi_14":12.66,"sma_20":14.59,"sma_60":15.49,"sma_120":18.89},{"date":"2025-09-23","open":13.64,"high":13.92,"low":13.6,"close":13.84,"volume":30327704,"rsi_14":21.7,"sma_20":14.52,"sma_60":15.43,"sma_120":18.79},{"date":"2025-09-24","open":13.59,"high":13.89,"low":13.58,"close":13.79,"volume":20947148,"rsi_14":25.25,"sma_20":14.46,"sma_60":15.38,"sma_120":18.7},{"date":"2025-09-25","open":14.0,"high":14.23,"low":13.91,"close":14.0,"volume":31459630,"rsi_14":27.4,"sma_20":14.42,"sma_60":15.34,"sma_120":18.58},{"date":"2025-09-26","open":13.92,"high":14.02,"low":13.74,"close":13.77,"volume":27790712,"rsi_14":25.91,"sma_20":14.37,"sma_60":15.29,"sma_120":18.42},{"date":"2025-09-29","open":13.62,"high":13.78,"low":13.57,"close":13.66,"volume":24716403,"rsi_14":25.68,"sma_20":14.3,"sma_60":15.25,"sma_120":18.25},{"date":"2025-09-30","open":13.72,"high":13.79,"low":13.48,"close":13.51,"volume":35734226,"rsi_14":25.45,"sma_20":14.2,"sma_60":15.19,"sma_120":18.07},{"date":"2025-10-01","open":13.7,"high":13.71,"low":13.32,"close":13.37,"volume":34976092,"rsi_14":28.08,"sma_20":14.11,"sma_60":15.14,"sma_120":17.97},{"date":"2025-10-02","open":13.26,"high":13.49,"low":13.26,"close":13.34,"volume":21210117,"rsi_14":26.96,"sma_20":14.04,"sma_60":15.09,"sma_120":17.85},{"date":"2025-10-03","open":13.31,"high":13.42,"low":13.15,"close":13.36,"volume":28630859,"rsi_14":30.81,"sma_20":13.96,"sma_60":15.04,"sma_120":17.74},{"date":"2025-10-06","open":13.22,"high":13.35,"low":13.17,"close":13.22,"volume":19395119,"rsi_14":26.04,"sma_20":13.88,"sma_60":14.99,"sma_120":17.63},{"date":"2025-10-07","open":13.18,"high":13.46,"low":13.15,"close":13.38,"volume":31799590,"rsi_14":29.7,"sma_20":13.81,"sma_60":14.94,"sma_120":17.53},{"date":"2025-10-08","open":13.32,"high":13.37,"low":13.13,"close":13.15,"volume":26570482,"rsi_14":29.27,"sma_20":13.74,"sma_60":14.88,"sma_120":17.41},{"date":"2025-10-09","open":13.12,"high":13.38,"low":13.1,"close":13.26,"volume":30646032,"rsi_14":36.04,"sma_20":13.69,"sma_60":14.83,"sma_120":17.29},{"date":"2025-10-10","open":13.23,"high":14.37,"low":13.12,"close":14.34,"volume":54953099,"rsi_14":62.37,"sma_20":13.69,"sma_60":14.8,"sma_120":17.16},{"date":"2025-10-13","open":13.85,"high":13.91,"low":13.59,"close":13.7,"volume":42244468,"rsi_14":47.88,"sma_20":13.67,"sma_60":14.76,"sma_120":17.05},{"date":"2025-10-14","open":14.07,"high":14.32,"low":13.53,"close":13.75,"volume":61386583,"rsi_14":49.39,"sma_20":13.65,"sma_60":14.72,"sma_120":16.94},{"date":"2025-10-15","open":13.48,"high":13.97,"low":13.26,"close":13.58,"volume":33823066,"rsi_14":43.56,"sma_20":13.62,"sma_60":14.68,"sma_120":16.85},{"date":"2025-10-16","open":13.48,"high":14.07,"low":13.36,"close":13.85,"volume":34469423,"rsi_14":51.21,"sma_20":13.62,"sma_60":14.65,"sma_120":16.77},{"date":"2025-10-17","open":13.95,"high":14.04,"low":13.56,"close":13.64,"volume":31585943,"rsi_14":49.71,"sma_20":13.61,"sma_60":14.62,"sma_120":16.68},{"date":"2025-10-20","open":13.46,"high":13.47,"low":13.16,"close":13.23,"volume":21374757,"rsi_14":46.17,"sma_20":13.59,"sma_60":14.58,"sma_120":16.6},{"date":"2025-10-21","open":13.21,"high":13.31,"low":13.13,"close":13.24,"volume":22887850,"rsi_14":48.16,"sma_20":13.56,"sma_60":14.54,"sma_120":16.51},{"date":"2025-10-22","open":13.2,"high":13.71,"low":13.2,"close":13.44,"volume":37015954,"rsi_14":51.35,"sma_20":13.54,"sma_60":14.5,"sma_120":16.43},{"date":"2025-10-23","open":13.43,"high":13.45,"low":13.15,"close":13.21,"volume":28217282,"rsi_14":48.08,"sma_20":13.5,"sma_60":14.46,"sma_120":16.36},{"date":"2025-10-24","open":12.94,"high":13.0,"low":12.83,"close":12.91,"volume":37396431,"rsi_14":46.19,"sma_20":13.46,"sma_60":14.41,"sma_120":16.28},{"date":"2025-10-27","open":12.59,"high":12.63,"low":12.43,"close":12.44,"volume":20425493,"rsi_14":39.27,"sma_20":13.4,"sma_60":14.34,"sma_120":16.19},{"date":"2025-10-28","open":12.35,"high":12.48,"low":12.25,"close":12.35,"volume":24231715,"rsi_14":40.57,"sma_20":13.34,"sma_60":14.28,"sma_120":16.11},{"date":"2025-10-29","open":12.28,"high":12.59,"low":12.22,"close":12.34,"volume":44318860,"rsi_14":38.89,"sma_20":13.29,"sma_60":14.22,"sma_120":16.02},{"date":"2025-10-30","open":12.55,"high":12.76,"low":12.42,"close":12.74,"volume":42204063,"rsi_14":26.88,"sma_20":13.26,"sma_60":14.17,"sma_120":15.94},{"date":"2025-10-31","open":12.49,"high":12.81,"low":12.48,"close":12.65,"volume":45291064,"rsi_14":31.96,"sma_20":13.22,"sma_60":14.11,"sma_120":15.88},{"date":"2025-11-03","open":12.45,"high":12.77,"low":12.44,"close":12.59,"volume":37492078,"rsi_14":30.14,"sma_20":13.19,"sma_60":14.07,"sma_120":15.82},{"date":"2025-11-04","open":12.99,"high":13.07,"low":12.77,"close":13.03,"volume":47379840,"rsi_14":41.38,"sma_20":13.17,"sma_60":14.02,"sma_120":15.77},{"date":"2025-11-05","open":13.06,"high":13.1,"low":12.71,"close":12.91,"volume":31366428,"rsi_14":34.54,"sma_20":13.16,"sma_60":13.99,"sma_120":15.71},{"date":"2025-11-06","open":12.97,"high":13.41,"low":12.92,"close":13.33,"volume":43804044,"rsi_14":45.23,"sma_20":13.16,"sma_60":13.96,"sma_120":15.66},{"date":"2025-11-07","open":13.48,"high":13.89,"low":13.29,"close":13.29,"volume":52423892,"rsi_14":51.04,"sma_20":13.11,"sma_60":13.93,"sma_120":15.62},{"date":"2025-11-10","open":12.94,"high":13.06,"low":12.64,"close":12.7,"volume":44718633,"rsi_14":42.2,"sma_20":13.06,"sma_60":13.89,"sma_120":15.56},{"date":"2025-11-11","open":12.78,"high":12.84,"low":12.57,"close":12.61,"volume":36469810,"rsi_14":37.61,"sma_20":13.0,"sma_60":13.85,"sma_120":15.5},{"date":"2025-11-12","open":12.51,"high":12.72,"low":12.5,"close":12.59,"volume":37568774,"rsi_14":40.13,"sma_20":12.95,"sma_60":13.8,"sma_120":15.44},{"date":"2025-11-13","open":12.75,"high":13.31,"low":12.73,"close":13.21,"volume":28884395,"rsi_14":54.34,"sma_20":12.92,"sma_60":13.76,"sma_120":15.37},{"date":"2025-11-14","open":13.64,"high":13.76,"low":13.02,"close":13.24,"volume":48521894,"rsi_14":63.25,"sma_20":12.9,"sma_60":13.72,"sma_120":15.32},{"date":"2025-11-17","open":13.38,"high":13.83,"low":13.14,"close":13.62,"volume":41917031,"rsi_14":69.18,"sma_20":12.92,"sma_60":13.7,"sma_120":15.27},{"date":"2025-11-18","open":13.85,"high":14.22,"low":13.66,"close":13.96,"volume":55998533,"rsi_14":72.25,"sma_20":12.96,"sma_60":13.68,"sma_120":15.23},{"date":"2025-11-19","open":13.94,"high":14.06,"low":13.51,"close":13.81,"volume":44854756,"rsi_14":65.78,"sma_20":12.98,"sma_60":13.66,"sma_120":15.18},{"date":"2025-11-20","open":50.75,"high":55.77,"low":50.11,"close":55.62,"volume":12360442,"rsi_14":97.74,"sma_20":15.2,"sma_60":14.37,"sma_120":15.5},{"date":"2025-11-21","open":55.07,"high":56.15,"low":52.66,"close":54.03,"volume":20028953,"rsi_14":94.55,"sma_20":17.36,"sma_60":15.06,"sma_120":15.81},{"date":"2025-11-24","open":53.16,"high":53.45,"low":51.35,"close":51.65,"volume":14281883,"rsi_14":89.92,"sma_20":19.42,"sma_60":15.71,"sma_120":16.1},{"date":"2025-11-25","open":51.72,"high":52.67,"low":49.96,"close":50.22,"volume":12585633,"rsi_14":87.57,"sma_20":21.41,"sma_60":16.32,"sma_120":16.37},{"date":"2025-11-26","open":49.68,"high":49.91,"low":48.8,"close":49.23,"volume":8971810,"rsi_14":85.77,"sma_20":23.35,"sma_60":16.92,"sma_120":16.64},{"date":"2025-11-28","open":49.08,"high":49.13,"low":48.42,"close":48.47,"volume":2356702,"rsi_14":84.57,"sma_20":25.23,"sma_60":17.51,"sma_120":16.91},{"date":"2025-12-01","open":49.48,"high":49.51,"low":48.61,"close":49.16,"volume":4794265,"rsi_14":85.7,"sma_20":27.15,"sma_60":18.11,"sma_120":17.18},{"date":"2025-12-02","open":48.84,"high":49.41,"low":48.43,"close":48.93,"volume":5792988,"rsi_14":85.48,"sma_20":29.07,"sma_60":18.71,"sma_120":17.45},{"date":"2025-12-03","open":49.15,"high":49.34,"low":48.23,"close":48.44,"volume":4643312,"rsi_14":84.71,"sma_20":30.93,"sma_60":19.3,"sma_120":17.72},{"date":"2025-12-04","open":48.16,"high":49.01,"low":48.16,"close":48.36,"volume":5100119,"rsi_14":84.39,"sma_20":32.8,"sma_60":19.9,"sma_120":17.98},{"date":"2025-12-05","open":48.19,"high":48.38,"low":47.58,"close":48.15,"volume":8599351,"rsi_14":84.05,"sma_20":34.63,"sma_60":20.49,"sma_120":18.24},{"date":"2025-12-08","open":47.98,"high":49.03,"low":47.97,"close":48.6,"volume":4845436,"rsi_14":84.08,"sma_20":36.49,"sma_60":21.1,"sma_120":18.5},{"date":"2025-12-09","open":48.71,"high":48.83,"low":48.25,"close":48.74,"volume":3753206,"rsi_14":84.02,"sma_20":38.38,"sma_60":21.71,"sma_120":18.77},{"date":"2025-12-10","open":48.87,"high":49.13,"low":47.49,"close":47.81,"volume":8070048,"rsi_14":82.76,"sma_20":40.24,"sma_60":22.3,"sma_120":19.02},{"date":"2025-12-11","open":48.32,"high":48.93,"low":47.46,"close":47.47,"volume":8496734,"rsi_14":11.89,"sma_20":42.07,"sma_60":22.88,"sma_120":19.28},{"date":"2025-12-12","open":47.74,"high":49.6,"low":47.6,"close":49.07,"volume":6409494,"rsi_14":26.82,"sma_20":43.96,"sma_60":23.5,"sma_120":19.56},{"date":"2025-12-15","open":48.23,"high":49.63,"low":48.22,"close":49.32,"volume":3663225,"rsi_14":36.4,"sma_20":45.86,"sma_60":24.12,"sma_120":19.83},{"date":"2025-12-16","open":49.66,"high":50.58,"low":49.25,"close":49.74,"volume":5780170,"rsi_14":46.82,"sma_20":47.76,"sma_60":24.76,"sma_120":20.12},{"date":"2025-12-17","open":49.53,"high":51.45,"low":49.43,"close":51.43,"volume":5655952,"rsi_14":63.29,"sma_20":49.73,"sma_60":25.42,"sma_120":20.42},{"date":"2025-12-18","open":50.01,"high":50.61,"low":49.29,"close":50.25,"volume":6544455,"rsi_14":60.27,"sma_20":51.65,"sma_60":26.06,"sma_120":20.72},{"date":"2025-12-19","open":49.85,"high":49.87,"low":48.84,"close":48.96,"volume":4439479,"rsi_14":48.96,"sma_20":51.31,"sma_60":26.67,"sma_120":21.0},{"date":"2025-12-22","open":48.25,"high":48.51,"low":47.94,"close":48.06,"volume":2005414,"rsi_14":45.6,"sma_20":51.0,"sma_60":27.27,"sma_120":21.28},{"date":"2025-12-23","open":48.26,"high":48.28,"low":47.36,"close":47.41,"volume":3807423,"rsi_14":44.91,"sma_20":50.78,"sma_60":27.87,"sma_120":21.56},{"date":"2025-12-24","open":47.47,"high":47.49,"low":46.87,"close":46.97,"volume":1491080,"rsi_14":39.86,"sma_20":50.56,"sma_60":28.44,"sma_120":21.82},{"date":"2025-12-26","open":46.96,"high":47.23,"low":46.75,"close":47.03,"volume":1725558,"rsi_14":40.89,"sma_20":50.4,"sma_60":29.01,"sma_120":22.08},{"date":"2025-12-29","open":47.61,"high":47.91,"low":47.27,"close":47.55,"volume":2508453,"rsi_14":41.24,"sma_20":50.3,"sma_60":29.6,"sma_120":22.34},{"date":"2025-12-30","open":47.65,"high":47.83,"low":47.42,"close":47.74,"volume":1550732,"rsi_14":41.49,"sma_20":50.18,"sma_60":30.18,"sma_120":22.61},{"date":"2025-12-31","open":47.74,"high":48.87,"low":47.7,"close":48.83,"volume":2959106,"rsi_14":50.29,"sma_20":50.12,"sma_60":30.79,"sma_120":22.89},{"date":"2026-01-02","open":48.08,"high":49.35,"low":47.84,"close":48.63,"volume":5795244,"rsi_14":50.89,"sma_20":50.08,"sma_60":31.39,"sma_120":23.17},{"date":"2026-01-05","open":47.93,"high":47.96,"low":47.31,"close":47.67,"volume":3262319,"rsi_14":39.08,"sma_20":50.0,"sma_60":31.98,"sma_120":23.43},{"date":"2026-01-06","open":47.65,"high":47.68,"low":46.73,"close":46.83,"volume":4281337,"rsi_14":34.9,"sma_20":49.88,"sma_60":32.56,"sma_120":23.69},{"date":"2026-01-07","open":46.78,"high":47.36,"low":46.42,"close":47.3,"volume":3984447,"rsi_14":35.12,"sma_20":49.77,"sma_60":33.12,"sma_120":23.96},{"date":"2026-01-08","open":47.48,"high":47.76,"low":47.13,"close":47.36,"volume":3493313,"rsi_14":24.23,"sma_20":49.65,"sma_60":33.7,"sma_120":24.23},{"date":"2026-01-09","open":47.17,"high":47.46,"low":46.21,"close":46.47,"volume":4572534,"rsi_14":25.0,"sma_20":49.53,"sma_60":34.26,"sma_120":24.49},{"date":"2026-01-12","open":47.15,"high":47.16,"low":46.08,"close":46.26,"volume":4132293,"rsi_14":28.27,"sma_20":49.42,"sma_60":34.82,"sma_120":24.75},{"date":"2026-01-13","open":46.2,"high":47.03,"low":46.09,"close":46.55,"volume":4340886,"rsi_14":34.21,"sma_20":49.24,"sma_60":35.37,"sma_120":25.01},{"date":"2026-01-14","open":47.13,"high":48.1,"low":46.99,"close":47.24,"volume":4059294,"rsi_14":42.89,"sma_20":49.08,"sma_60":35.95,"sma_120":25.28},{"date":"2026-01-15","open":46.4,"high":47.08,"low":46.22,"close":46.87,"volume":5433928,"rsi_14":49.28,"sma_20":48.89,"sma_60":36.52,"sma_120":25.55},{"date":"2026-01-16","open":46.67,"high":47.39,"low":46.56,"close":47.08,"volume":4928548,"rsi_14":50.35,"sma_20":48.61,"sma_60":37.1,"sma_120":25.82},{"date":"2026-01-20","open":49.17,"high":50.17,"low":48.49,"close":49.96,"volume":8191894,"rsi_14":62.89,"sma_20":48.55,"sma_60":37.73,"sma_120":26.11},{"date":"2026-01-21","open":49.52,"high":49.85,"low":47.51,"close":48.24,"volume":12024806,"rsi_14":52.25,"sma_20":48.46,"sma_60":38.32,"sma_120":26.39},{"date":"2026-01-22","open":47.31,"high":47.95,"low":47.07,"close":47.5,"volume":5018061,"rsi_14":43.67,"sma_20":48.38,"sma_60":38.91,"sma_120":26.66},{"date":"2026-01-23","open":47.74,"high":47.92,"low":47.15,"close":47.52,"volume":3800951,"rsi_14":44.64,"sma_20":48.34,"sma_60":39.51,"sma_120":26.93},{"date":"2026-01-26","open":47.28,"high":47.39,"low":46.53,"close":46.79,"volume":6090543,"rsi_14":45.68,"sma_20":48.33,"sma_60":40.1,"sma_120":27.19},{"date":"2026-01-27","open":46.54,"high":46.66,"low":46.06,"close":46.25,"volume":4318780,"rsi_14":47.05,"sma_20":48.29,"sma_60":40.68,"sma_120":27.45},{"date":"2026-01-28","open":45.98,"high":46.59,"low":45.82,"close":46.28,"volume":6285102,"rsi_14":44.56,"sma_20":48.23,"sma_60":41.25,"sma_120":27.71},{"date":"2026-01-29","open":46.13,"high":48.43,"low":46.01,"close":46.6,"volume":7036465,"rsi_14":46.08,"sma_20":48.17,"sma_60":41.83,"sma_120":27.97},{"date":"2026-01-30","open":47.11,"high":48.03,"low":46.61,"close":47.08,"volume":6415810,"rsi_14":53.3,"sma_20":48.08,"sma_60":42.42,"sma_120":28.24},{"date":"2026-02-02","open":47.57,"high":47.61,"low":46.07,"close":46.35,"volume":8890694,"rsi_14":50.45,"sma_20":47.96,"sma_60":42.99,"sma_120":28.51},{"date":"2026-02-03","open":46.23,"high":48.67,"low":46.08,"close":47.57,"volume":9211012,"rsi_14":54.78,"sma_20":47.96,"sma_60":43.58,"sma_120":28.79},{"date":"2026-02-04","open":47.43,"high":49.2,"low":47.2,"close":48.26,"volume":11260980,"rsi_14":54.78,"sma_20":48.03,"sma_60":44.18,"sma_120":29.07},{"date":"2026-02-05","open":49.41,"high":50.49,"low":48.84,"close":50.12,"volume":12871550,"rsi_14":63.36,"sma_20":48.18,"sma_60":44.81,"sma_120":29.37},{"date":"2026-02-06","open":49.33,"high":49.44,"low":46.91,"close":47.25,"volume":13227870,"rsi_14":50.6,"sma_20":48.17,"sma_60":45.4,"sma_120":29.65},{"date":"2026-02-09","open":47.55,"high":47.76,"low":46.23,"close":46.63,"volume":5977986,"rsi_14":36.75,"sma_20":48.18,"sma_60":45.98,"sma_120":29.92},{"date":"2026-02-10","open":46.48,"high":47.13,"low":46.15,"close":47.03,"volume":4899328,"rsi_14":42.48,"sma_20":48.31,"sma_60":39.5,"sma_120":26.92},{"date":"2026-02-11","open":46.18,"high":47.62,"low":46.01,"close":47.05,"volume":5931166,"rsi_14":46.88,"sma_20":48.32,"sma_60":40.1,"sma_120":27.19},{"date":"2026-02-12","open":46.6,"high":49.44,"low":46.39,"close":49.26,"volume":7795904,"rsi_14":60.73,"sma_20":48.43,"sma_60":40.73,"sma_120":27.47},{"date":"2026-02-13","open":49.25,"high":50.15,"low":48.25,"close":49.25,"volume":7900256,"rsi_14":58.97,"sma_20":48.52,"sma_60":41.35,"sma_120":27.76},{"date":"2026-02-17","open":49.62,"high":50.55,"low":48.58,"close":49.01,"volume":7788401,"rsi_14":57.44,"sma_20":48.58,"sma_60":41.97,"sma_120":28.04},{"date":"2026-02-18","open":48.78,"high":49.03,"low":47.68,"close":48.3,"volume":5819207,"rsi_14":58.19,"sma_20":48.48,"sma_60":49.56,"sma_120":31.61},{"date":"2026-02-19","open":48.82,"high":49.31,"low":48.33,"close":48.66,"volume":4308512,"rsi_14":58.29,"sma_20":48.5,"sma_60":49.42,"sma_120":31.9},{"date":"2026-02-20","open":49.22,"high":49.32,"low":47.58,"close":47.69,"volume":10625870,"rsi_14":55.36,"sma_20":48.52,"sma_60":42.57,"sma_120":28.32},{"date":"2026-02-23","open":48.04,"high":49.59,"low":47.59,"close":49.16,"volume":6125459,"rsi_14":60.32,"sma_20":48.59,"sma_60":49.24,"sma_120":32.47},{"date":"2026-02-24","open":49.31,"high":49.67,"low":47.87,"close":48.09,"volume":5264116,"rsi_14":57.96,"sma_20":48.5,"sma_60":43.17,"sma_120":28.6},{"date":"2026-02-25","open":47.51,"high":47.53,"low":46.78,"close":46.91,"volume":4023486,"rsi_14":51.48,"sma_20":48.46,"sma_60":43.75,"sma_120":28.87},{"date":"2026-02-26","open":46.92,"high":48.72,"low":46.91,"close":47.71,"volume":5403038,"rsi_14":51.82,"sma_20":48.5,"sma_60":44.34,"sma_120":29.15},{"date":"2026-02-27","open":49.06,"high":49.36,"low":48.28,"close":48.41,"volume":6040522,"rsi_14":56.03,"sma_20":48.56,"sma_60":44.94,"sma_120":29.43},{"date":"2026-03-02","open":50.0,"high":50.16,"low":47.91,"close":48.4,"volume":9789727,"rsi_14":58.75,"sma_20":48.93,"sma_60":49.04,"sma_120":33.88},{"date":"2026-03-03","open":50.84,"high":51.96,"low":49.24,"close":49.72,"volume":12587903,"rsi_14":62.24,"sma_20":49.1,"sma_60":49.05,"sma_120":34.18},{"date":"2026-03-04","open":49.45,"high":49.9,"low":48.25,"close":48.66,"volume":10011385,"rsi_14":51.86,"sma_20":48.9,"sma_60":46.8,"sma_120":30.3},{"date":"2026-03-05","open":49.32,"high":50.69,"low":48.59,"close":49.46,"volume":10733634,"rsi_14":59.23,"sma_20":49.05,"sma_60":47.42,"sma_120":30.59},{"date":"2026-03-06","open":51.26,"high":52.07,"low":50.68,"close":51.49,"volume":12553708,"rsi_14":68.42,"sma_20":49.26,"sma_60":48.07,"sma_120":30.9},{"date":"2026-03-09","open":52.89,"high":53.8,"low":49.79,"close":50.15,"volume":16070073,"rsi_14":54.21,"sma_20":49.43,"sma_60":49.08,"sma_120":35.39},{"date":"2026-03-10","open":50.23,"high":50.96,"low":49.04,"close":50.44,"volume":11533828,"rsi_14":58.01,"sma_20":49.62,"sma_60":49.11,"sma_120":35.7},{"date":"2026-03-11","open":50.34,"high":51.3,"low":49.81,"close":50.64,"volume":7786283,"rsi_14":55.96,"sma_20":49.64,"sma_60":49.95,"sma_120":31.8},{"date":"2026-03-12","open":51.74,"high":52.96,"low":51.66,"close":52.96,"volume":7046519,"rsi_14":68.19,"sma_20":50.11,"sma_60":49.2,"sma_120":36.35},{"date":"2026-03-13","open":52.28,"high":54.15,"low":51.54,"close":53.92,"volume":10148398,"rsi_14":73.17,"sma_20":50.21,"sma_60":49.86,"sma_120":32.46},{"date":"2026-03-16","open":52.47,"high":52.76,"low":51.57,"close":52.31,"volume":8106081,"rsi_14":64.34,"sma_20":50.48,"sma_60":49.86,"sma_120":32.78},{"date":"2026-03-17","open":51.55,"high":52.08,"low":51.06,"close":51.91,"volume":5173840,"rsi_14":68.09,"sma_20":50.73,"sma_60":49.87,"sma_120":33.09},{"date":"2026-03-18","open":52.5,"high":54.15,"low":52.2,"close":54.08,"volume":6776491,"rsi_14":70.91,"sma_20":50.97,"sma_60":49.93,"sma_120":33.43},{"date":"2026-03-19","open":55.25,"high":55.67,"low":53.76,"close":54.56,"volume":10603564,"rsi_14":70.49,"sma_20":51.24,"sma_60":50.02,"sma_120":33.76},{"date":"2026-03-20","open":54.96,"high":57.89,"low":54.93,"close":57.0,"volume":10180541,"rsi_14":74.62,"sma_20":51.65,"sma_60":50.14,"sma_120":34.12},{"date":"2026-03-23","open":54.47,"high":55.54,"low":53.24,"close":55.17,"volume":13176148,"rsi_14":65.39,"sma_20":52.03,"sma_60":50.23,"sma_120":34.47},{"date":"2026-03-24","open":56.21,"high":56.56,"low":54.77,"close":55.72,"volume":9910592,"rsi_14":70.33,"sma_20":52.41,"sma_60":50.33,"sma_120":34.82},{"date":"2026-03-25","open":54.38,"high":55.49,"low":53.79,"close":54.85,"volume":7908289,"rsi_14":63.69,"sma_20":52.79,"sma_60":50.42,"sma_120":35.16},{"date":"2026-03-26","open":56.07,"high":57.86,"low":55.35,"close":57.8,"volume":7324458,"rsi_14":65.53,"sma_20":53.29,"sma_60":50.56,"sma_120":35.53},{"date":"2026-03-27","open":58.56,"high":61.07,"low":58.52,"close":60.81,"volume":10459527,"rsi_14":74.83,"sma_20":53.89,"sma_60":50.74,"sma_120":35.92},{"date":"2026-03-30","open":59.14,"high":62.23,"low":59.06,"close":61.44,"volume":8192894,"rsi_14":75.28,"sma_20":54.53,"sma_60":50.93,"sma_120":36.32},{"date":"2026-03-31","open":59.45,"high":59.73,"low":55.8,"close":56.18,"volume":18317773,"rsi_14":59.87,"sma_20":54.84,"sma_60":51.05,"sma_120":36.67},{"date":"2026-04-01","open":55.24,"high":55.46,"low":54.03,"close":54.88,"volume":10070687,"rsi_14":52.9,"sma_20":55.14,"sma_60":51.15,"sma_120":37.02},{"date":"2026-04-02","open":57.18,"high":57.51,"low":54.3,"close":54.78,"volume":10270577,"rsi_14":50.86,"sma_20":55.38,"sma_60":51.22,"sma_120":37.36},{"date":"2026-04-06","open":54.83,"high":54.91,"low":53.87,"close":54.08,"volume":4794104,"rsi_14":52.83,"sma_20":55.49,"sma_60":51.28,"sma_120":37.7},{"date":"2026-04-07","open":54.65,"high":56.01,"low":53.94,"close":54.0,"volume":11408385,"rsi_14":53.75,"sma_20":55.67,"sma_60":51.33,"sma_120":38.04},{"date":"2026-04-08","open":49.83,"high":51.03,"low":49.64,"close":49.93,"volume":10106229,"rsi_14":40.69,"sma_20":55.62,"sma_60":51.28,"sma_120":38.35},{"date":"2026-04-09","open":50.17,"high":50.42,"low":48.8,"close":49.07,"volume":7643472,"rsi_14":38.19,"sma_20":55.52,"sma_60":51.24,"sma_120":38.65},{"date":"2026-04-10","open":48.82,"high":49.44,"low":48.67,"close":49.24,"volume":5979288,"rsi_14":32.05,"sma_20":55.31,"sma_60":51.22,"sma_120":38.94},{"date":"2026-04-13","open":49.69,"high":49.88,"low":47.77,"close":47.81,"volume":9262207,"rsi_14":32.63,"sma_20":54.98,"sma_60":51.19,"sma_120":39.23},{"date":"2026-04-14","open":47.48,"high":47.48,"low":46.05,"close":46.1,"volume":7730811,"rsi_14":28.67,"sma_20":54.64,"sma_60":51.15,"sma_120":39.51},{"date":"2026-04-15","open":45.92,"high":46.13,"low":44.94,"close":45.01,"volume":8483979,"rsi_14":28.95,"sma_20":54.27,"sma_60":51.11,"sma_120":39.77},{"date":"2026-04-16","open":44.79,"high":45.29,"low":44.47,"close":44.69,"volume":6241806,"rsi_14":18.39,"sma_20":53.78,"sma_60":51.06,"sma_120":40.04},{"date":"2026-04-17","open":43.88,"high":43.95,"low":42.69,"close":43.13,"volume":16682124,"rsi_14":4.16,"sma_20":53.18,"sma_60":50.98,"sma_120":40.29},{"date":"2026-04-20","open":43.38,"high":43.87,"low":43.18,"close":43.39,"volume":8067602,"rsi_14":2.25,"sma_20":52.47,"sma_60":50.9,"sma_120":40.54},{"date":"2026-04-21","open":43.13,"high":44.52,"low":42.94,"close":44.25,"volume":13809701,"rsi_14":8.94,"sma_20":51.9,"sma_60":50.82,"sma_120":40.8},{"date":"2026-04-22","open":43.33,"high":43.49,"low":42.89,"close":42.94,"volume":7624067,"rsi_14":8.87,"sma_20":51.23,"sma_60":50.71,"sma_120":41.05},{"date":"2026-04-23","open":43.27,"high":44.56,"low":42.75,"close":43.46,"volume":15125265,"rsi_14":12.13,"sma_20":50.65,"sma_60":50.64,"sma_120":41.31},{"date":"2026-04-24","open":43.08,"high":43.41,"low":42.41,"close":42.48,"volume":9813228,"rsi_14":11.91,"sma_20":49.88,"sma_60":50.56,"sma_120":41.56},{"date":"2026-04-27","open":42.64,"high":42.8,"low":42.21,"close":42.28,"volume":6154808,"rsi_14":11.81,"sma_20":48.94,"sma_60":50.47,"sma_120":41.79},{"date":"2026-04-28","open":42.9,"high":43.36,"low":42.71,"close":42.92,"volume":7949763,"rsi_14":20.66,"sma_20":48.01,"sma_60":50.38,"sma_120":42.04},{"date":"2026-04-29","open":43.07,"high":43.53,"low":42.85,"close":42.94,"volume":9056000,"rsi_14":22.34,"sma_20":47.34,"sma_60":50.32,"sma_120":42.29},{"date":"2026-04-30","open":42.42,"high":43.18,"low":41.47,"close":41.71,"volume":11108015,"rsi_14":18.96,"sma_20":46.67,"sma_60":50.24,"sma_120":42.53},{"date":"2026-05-01","open":41.29,"high":41.42,"low":40.66,"close":41.4,"volume":7773969,"rsi_14":20.92,"sma_20":46.0,"sma_60":50.14,"sma_120":42.76},{"date":"2026-05-04","open":41.52,"high":42.42,"low":41.17,"close":41.85,"volume":10885752,"rsi_14":28.27,"sma_20":45.38,"sma_60":50.05,"sma_120":43.0},{"date":"2026-05-05","open":41.23,"high":41.27,"low":40.65,"close":40.88,"volume":9515766,"rsi_14":28.62,"sma_20":44.72,"sma_60":49.94,"sma_120":43.23},{"date":"2026-05-06","open":40.14,"high":40.2,"low":39.06,"close":39.19,"volume":9372053,"rsi_14":25.04,"sma_20":44.17,"sma_60":49.8,"sma_120":43.45},{"date":"2026-05-07","open":39.02,"high":39.85,"low":38.83,"close":39.57,"volume":12318245,"rsi_14":31.89,"sma_20":43.69,"sma_60":49.62,"sma_120":43.67},{"date":"2026-05-08","open":39.05,"high":39.11,"low":38.54,"close":38.63,"volume":8463539,"rsi_14":27.47,"sma_20":43.16,"sma_60":49.45,"sma_120":43.89},{"date":"2026-05-11","open":38.81,"high":38.83,"low":38.14,"close":38.38,"volume":8912012,"rsi_14":20.48,"sma_20":42.68,"sma_60":49.29,"sma_120":44.1},{"date":"2026-05-12","open":38.75,"high":39.55,"low":38.46,"close":38.55,"volume":10499689,"rsi_14":25.08,"sma_20":42.3,"sma_60":49.14,"sma_120":44.32},{"date":"2026-05-13","open":38.55,"high":39.0,"low":37.68,"close":37.92,"volume":8022291,"rsi_14":18.91,"sma_20":41.94,"sma_60":48.98,"sma_120":44.54},{"date":"2026-05-14","open":37.73,"high":37.75,"low":36.84,"close":37.06,"volume":9352066,"rsi_14":19.14,"sma_20":41.56,"sma_60":48.77,"sma_120":44.75},{"date":"2026-05-15","open":38.03,"high":38.61,"low":37.8,"close":38.44,"volume":10136909,"rsi_14":30.72,"sma_20":41.32,"sma_60":48.58,"sma_120":44.97},{"date":"2026-05-18","open":38.35,"high":39.35,"low":38.1,"close":38.52,"volume":12169778,"rsi_14":26.71,"sma_20":41.08,"sma_60":48.4,"sma_120":45.18},{"date":"2026-05-19","open":39.14,"high":39.65,"low":38.7,"close":39.33,"volume":8215635,"rsi_14":32.13,"sma_20":40.83,"sma_60":48.25,"sma_120":45.41},{"date":"2026-05-20","open":39.03,"high":39.31,"low":38.02,"close":38.1,"volume":12922367,"rsi_14":32.3,"sma_20":40.58,"sma_60":48.08,"sma_120":45.62},{"date":"2026-05-21","open":38.53,"high":38.77,"low":37.57,"close":37.89,"volume":14230922,"rsi_14":32.61,"sma_20":40.3,"sma_60":47.92,"sma_120":45.83},{"date":"2026-05-22","open":37.43,"high":37.69,"low":37.01,"close":37.5,"volume":9003793,"rsi_14":28.29,"sma_20":40.05,"sma_60":47.74,"sma_120":46.04},{"date":"2026-05-26","open":36.86,"high":37.12,"low":36.54,"close":36.79,"volume":4428167,"rsi_14":29.15,"sma_20":39.78,"sma_60":47.54,"sma_120":46.24},{"date":"2026-05-27","open":36.75,"high":37.15,"low":36.69,"close":36.8,"volume":7361851,"rsi_14":35.21,"sma_20":39.46,"sma_60":47.33,"sma_120":46.44},{"date":"2026-05-28","open":36.86,"high":37.01,"low":36.14,"close":36.2,"volume":10844009,"rsi_14":29.67,"sma_20":39.12,"sma_60":47.1,"sma_120":46.64},{"date":"2026-05-29","open":36.07,"high":36.25,"low":35.76,"close":36.0,"volume":9909403,"rsi_14":32.55,"sma_20":38.84,"sma_60":46.88,"sma_120":46.84},{"date":"2026-06-01","open":36.17,"high":36.26,"low":35.46,"close":35.73,"volume":13264871,"rsi_14":32.5,"sma_20":38.55,"sma_60":46.64,"sma_120":47.03},{"date":"2026-06-02","open":35.94,"high":35.98,"low":35.46,"close":35.59,"volume":9765148,"rsi_14":30.26,"sma_20":38.23,"sma_60":46.37,"sma_120":47.22},{"date":"2026-06-03","open":35.8,"high":36.44,"low":35.7,"close":36.33,"volume":8501415,"rsi_14":39.77,"sma_20":38.01,"sma_60":46.13,"sma_120":47.41},{"date":"2026-06-04","open":36.66,"high":36.75,"low":35.77,"close":35.94,"volume":7343336,"rsi_14":42.16,"sma_20":37.84,"sma_60":45.88,"sma_120":47.6},{"date":"2026-06-05","open":36.67,"high":39.06,"low":36.6,"close":38.78,"volume":12919164,"rsi_14":51.96,"sma_20":37.8,"sma_60":45.67,"sma_120":47.81},{"date":"2026-06-08","open":37.87,"high":38.68,"low":37.55,"close":38.51,"volume":9907731,"rsi_14":49.94,"sma_20":37.79,"sma_60":45.42,"sma_120":47.65},{"date":"2026-06-09","open":37.84,"high":41.15,"low":37.34,"close":38.87,"volume":24299304,"rsi_14":47.21,"sma_20":37.82,"sma_60":45.16,"sma_120":47.51},{"date":"2026-06-10","open":39.47,"high":40.73,"low":38.68,"close":40.72,"volume":17669773,"rsi_14":64.64,"sma_20":37.93,"sma_60":44.96,"sma_120":47.41},{"date":"2026-06-11","open":40.19,"high":40.91,"low":38.3,"close":38.68,"volume":18277564,"rsi_14":53.67,"sma_20":37.97,"sma_60":44.73,"sma_120":47.3},{"date":"2026-06-12","open":38.24,"high":39.14,"low":37.67,"close":38.1,"volume":12828186,"rsi_14":52.66,"sma_20":38.02,"sma_60":44.45,"sma_120":47.19},{"date":"2026-06-15","open":36.54,"high":36.55,"low":35.8,"close":36.1,"volume":6955449,"rsi_14":47.22,"sma_20":37.9,"sma_60":44.13,"sma_120":47.08},{"date":"2026-06-16","open":36.14,"high":36.81,"low":36.02,"close":36.74,"volume":5653009,"rsi_14":49.73,"sma_20":37.81,"sma_60":43.78,"sma_120":46.96},{"date":"2026-06-17","open":36.61,"high":38.4,"low":36.5,"close":38.13,"volume":12521469,"rsi_14":57.05,"sma_20":37.75,"sma_60":43.49,"sma_120":46.57},{"date":"2026-06-18","open":36.87,"high":37.46,"low":36.79,"close":37.05,"volume":9047579,"rsi_14":53.6,"sma_20":37.7,"sma_60":43.17,"sma_120":46.75},{"date":"2026-06-22","open":36.89,"high":37.56,"low":36.52,"close":37.4,"volume":6870103,"rsi_14":55.68,"sma_20":37.67,"sma_60":42.88,"sma_120":46.65},{"date":"2026-06-23","open":39.01,"high":39.21,"low":38.12,"close":38.98,"volume":10246312,"rsi_14":60.52,"sma_20":37.75,"sma_60":42.56,"sma_120":46.56},{"date":"2026-06-24","open":38.78,"high":39.46,"low":38.02,"close":39.07,"volume":10377122,"rsi_14":57.63,"sma_20":37.84,"sma_60":42.19,"sma_120":46.46},{"date":"2026-06-25","open":38.2,"high":39.68,"low":38.13,"close":39.02,"volume":10313517,"rsi_14":58.86,"sma_20":37.94,"sma_60":41.8,"sma_120":46.37},{"date":"2026-06-26","open":39.84,"high":40.17,"low":38.62,"close":39.76,"volume":11390899,"rsi_14":52.67,"sma_20":38.1,"sma_60":41.52,"sma_120":46.29},{"date":"2026-06-29","open":38.64,"high":39.34,"low":37.82,"close":37.92,"volume":5762543,"rsi_14":46.72,"sma_20":38.17,"sma_60":41.23,"sma_120":46.19},{"date":"2026-06-30","open":37.89,"high":37.94,"low":36.86,"close":37.07,"volume":5334135,"rsi_14":43.01,"sma_20":38.22,"sma_60":40.92,"sma_120":46.07},{"date":"2026-07-01","open":37.34,"high":37.72,"low":36.66,"close":37.21,"volume":5596185,"rsi_14":35.67,"sma_20":38.28,"sma_60":40.63,"sma_120":45.81},{"date":"2026-07-02","open":37.03,"high":38.13,"low":36.46,"close":37.4,"volume":9710623,"rsi_14":42.93,"sma_20":38.32,"sma_60":40.35,"sma_120":45.84},{"date":"2026-07-06","open":36.9,"high":37.05,"low":36.29,"close":36.45,"volume":7951944,"rsi_14":41.66,"sma_20":38.33,"sma_60":40.11,"sma_120":45.7},{"date":"2026-07-07","open":36.63,"high":37.36,"low":36.52,"close":37.01,"volume":7634590,"rsi_14":52.57,"sma_20":38.22,"sma_60":39.9,"sma_120":45.57},{"date":"2026-07-08","open":37.68,"high":38.23,"low":37.25,"close":37.36,"volume":8696469,"rsi_14":51.2,"sma_20":38.14,"sma_60":39.7,"sma_120":45.46},{"date":"2026-07-09","open":37.08,"high":37.34,"low":36.38,"close":36.42,"volume":9059150,"rsi_14":39.54,"sma_20":38.0,"sma_60":39.5,"sma_120":45.35},{"date":"2026-07-10","open":36.43,"high":36.99,"low":35.94,"close":36.01,"volume":6470501,"rsi_14":42.39,"sma_20":37.74,"sma_60":39.32,"sma_120":45.23},{"date":"2026-07-13","open":36.37,"high":37.0,"low":36.16,"close":36.84,"volume":7976849,"rsi_14":45.29,"sma_20":37.63,"sma_60":39.18,"sma_120":45.14},{"date":"2026-07-14","open":36.59,"high":36.9,"low":36.24,"close":36.44,"volume":8769277,"rsi_14":32.9,"sma_20":37.53,"sma_60":39.04,"sma_120":45.05},{"date":"2026-07-15","open":36.13,"high":36.7,"low":35.93,"close":36.05,"volume":7026516,"rsi_14":32.52,"sma_20":37.51,"sma_60":38.91,"sma_120":44.95},{"date":"2026-07-16","open":36.34,"high":37.04,"low":36.09,"close":36.63,"volume":7240407,"rsi_14":36.97,"sma_20":37.49,"sma_60":38.79,"sma_120":44.85},{"date":"2026-07-17","open":37.95,"high":38.14,"low":37.18,"close":37.8,"volume":8394465,"rsi_14":39.73,"sma_20":37.45,"sma_60":38.68,"sma_120":44.75},{"date":"2026-07-20","open":37.22,"high":38.05,"low":36.97,"close":37.95,"volume":8457848,"rsi_14":50.19,"sma_20":37.48,"sma_60":38.59,"sma_120":44.65},{"date":"2026-07-21","open":37.35,"high":37.66,"low":36.92,"close":37.04,"volume":4465354,"rsi_14":49.94,"sma_20":37.44,"sma_60":38.47,"sma_120":44.55},{"date":"2026-07-22","open":37.29,"high":37.33,"low":36.79,"close":37.18,"volume":5519898,"rsi_14":49.87,"sma_20":37.33,"sma_60":38.38,"sma_120":44.47},{"date":"2026-07-23","open":38.4,"high":39.01,"low":37.92,"close":38.55,"volume":7993563,"rsi_14":56.24,"sma_20":37.3,"sma_60":38.31,"sma_120":44.39},{"date":"2026-07-24","open":38.58,"high":38.75,"low":37.75,"close":38.5,"volume":7761973,"rsi_14":62.5,"sma_20":37.28,"sma_60":38.23,"sma_120":44.31},{"date":"2026-07-27","open":37.58,"high":38.98,"low":37.48,"close":38.49,"volume":6647248,"rsi_14":59.61,"sma_20":37.22,"sma_60":38.14,"sma_120":44.23},{"date":"2026-07-28","open":38.49,"high":38.98,"low":37.92,"close":38.23,"volume":8960944,"rsi_14":55.72,"sma_20":37.23,"sma_60":38.08,"sma_120":44.16},{"date":"2026-07-29","open":38.38,"high":40.08,"low":37.97,"close":39.98,"volume":12225003,"rsi_14":71.21,"sma_20":37.38,"sma_60":38.05,"sma_120":44.1},{"date":"2026-07-30","open":38.97,"high":39.19,"low":37.9,"close":38.01,"volume":10307901,"rsi_14":60.14,"sma_20":37.42,"sma_60":37.98,"sma_120":44.01},{"date":"2026-07-31","open":37.62,"high":38.69,"low":36.96,"close":37.27,"volume":10154938,"rsi_14":52.17,"sma_20":37.41,"sma_60":37.91,"sma_120":43.92},{"date":"2026-08-03","open":36.89,"high":36.94,"low":35.53,"close":35.66,"volume":8891238,"rsi_14":46.53,"sma_20":37.37,"sma_60":37.85,"sma_120":43.83},{"date":"2026-08-04","open":35.26,"high":35.28,"low":33.46,"close":33.75,"volume":11371982,"rsi_14":40.89,"sma_20":37.21,"sma_60":37.74,"sma_120":43.71},{"date":"2026-08-05","open":33.18,"high":34.01,"low":33.04,"close":33.97,"volume":9005421,"rsi_14":39.2,"sma_20":37.04,"sma_60":37.66,"sma_120":43.59},{"date":"2026-08-06","open":33.93,"high":34.3,"low":33.72,"close":34.16,"volume":5332598,"rsi_14":33.81,"sma_20":36.92,"sma_60":37.58,"sma_120":43.46},{"date":"2026-08-07","open":33.86,"high":34.05,"low":33.48,"close":33.58,"volume":6700470,"rsi_14":31.31,"sma_20":36.8,"sma_60":37.49,"sma_120":43.32},{"date":"2026-08-10","open":33.65,"high":33.76,"low":33.35,"close":33.6,"volume":4579987,"rsi_14":34.13,"sma_20":36.64,"sma_60":37.41,"sma_120":43.19},{"date":"2026-08-11","open":33.41,"high":34.1,"low":33.41,"close":33.95,"volume":4485730,"rsi_14":35.36,"sma_20":36.52,"sma_60":37.36,"sma_120":43.06},{"date":"2026-08-12","open":33.41,"high":33.87,"low":33.39,"close":33.69,"volume":4293241,"rsi_14":25.5,"sma_20":36.4,"sma_60":37.27,"sma_120":42.93},{"date":"2026-08-13","open":33.41,"high":33.49,"low":32.82,"close":33.02,"volume":7350594},{"date":"2026-08-14","open":32.96,"high":33.37,"low":32.93,"close":33.24,"volume":3970216,"rsi_14":25.58,"sma_20":35.99,"sma_60":37.06,"sma_120":42.66},{"date":"2026-08-17","open":33.28,"high":33.77,"low":33.22,"close":33.76,"volume":14434630},{"date":"2026-08-18","open":34.27,"high":34.49,"low":34.16,"close":34.43,"volume":15462250,"rsi_14":22.05,"sma_20":35.65,"sma_60":36.92,"sma_120":42.42},{"date":"2026-08-19","open":34.04,"high":34.34,"low":33.76,"close":34.21,"volume":6572537,"rsi_14":26.79,"sma_20":35.5,"sma_60":36.86,"sma_120":42.3},{"date":"2026-08-20","open":34.64,"high":35.16,"low":34.36,"close":35.09,"volume":6397437,"rsi_14":36.9,"sma_20":35.33,"sma_60":36.83,"sma_120":42.18},{"date":"2026-08-21","open":34.68,"high":34.93,"low":34.42,"close":34.72,"volume":5302855,"rsi_14":43.36,"sma_20":35.14,"sma_60":36.78,"sma_120":42.06},{"date":"2026-08-24","open":34.85,"high":35.22,"low":34.79,"close":35.02,"volume":5048198,"rsi_14":61.61,"sma_20":34.97,"sma_60":36.76,"sma_120":41.93},{"date":"2026-08-25","open":34.7,"high":35.09,"low":34.6,"close":34.71,"volume":4477967,"rsi_14":56.65,"sma_20":34.79,"sma_60":36.73,"sma_120":41.81},{"date":"2026-08-26","open":34.89,"high":35.0,"low":34.54,"close":34.71,"volume":4013648,"rsi_14":55.12,"sma_20":34.53,"sma_60":36.71,"sma_120":41.68},{"date":"2026-08-27","open":34.38,"high":34.56,"low":33.86,"close":34.04,"volume":5893930,"rsi_14":54.21,"sma_20":34.33,"sma_60":36.68,"sma_120":41.52},{"date":"2026-08-28","open":33.98,"high":34.44,"low":33.52,"close":34.29,"volume":6884678,"rsi_14":56.37,"sma_20":34.18,"sma_60":36.64,"sma_120":41.38},{"date":"2026-08-31","open":34.59,"high":34.93,"low":34.49,"close":34.64,"volume":5555659,"rsi_14":56.29,"sma_20":34.13,"sma_60":36.61,"sma_120":41.24},{"date":"2026-09-01","open":35.32,"high":35.66,"low":34.95,"close":35.35,"volume":6896091,"rsi_14":63.52,"sma_20":34.21,"sma_60":36.55,"sma_120":41.11},{"date":"2026-09-02","open":35.27,"high":35.37,"low":34.71,"close":34.88,"volume":7584706},{"date":"2026-09-03","open":34.52,"high":34.6,"low":33.69,"close":33.82,"volume":6553600,"rsi_14":54.28,"sma_20":34.24,"sma_60":36.39,"sma_120":40.77},{"date":"2026-09-04","open":34.01,"high":34.41,"low":33.91,"close":34.25,"volume":3460864,"rsi_14":53.66,"sma_20":34.27,"sma_60":36.27,"sma_120":40.62},{"date":"2026-09-08","open":34.41,"high":34.94,"low":34.34,"close":34.83,"volume":5990323,"rsi_14":53.03,"sma_20":34.33,"sma_60":36.2,"sma_120":40.47},{"date":"2026-09-09","open":35.1,"high":35.53,"low":35.04,"close":35.32,"volume":6205916,"rsi_14":58.14,"sma_20":34.4,"sma_60":36.15,"sma_120":40.3},{"date":"2026-09-10","open":35.96,"high":36.14,"low":35.68,"close":35.97,"volume":8820662},{"date":"2026-09-11","open":35.04,"high":35.19,"low":34.79,"close":35.1,"volume":9600293,"rsi_14":52.66,"sma_20":34.62,"sma_60":36.11,"sma_120":39.95},{"date":"2026-09-14","open":35.83,"high":35.98,"low":35.21,"close":35.58,"volume":7302428,"rsi_14":53.83,"sma_20":34.74,"sma_60":36.06,"sma_120":39.78},{"date":"2026-09-15","open":35.69,"high":36.26,"low":35.67,"close":36.08,"volume":6254205},{"date":"2026-09-16","open":35.79,"high":37.21,"low":35.49,"close":36.55,"volume":8915706,"rsi_14":61.48,"sma_20":34.96,"sma_60":36.02,"sma_120":39.45},{"date":"2026-09-17","open":35.27,"high":35.72,"low":35.21,"close":35.36,"volume":9504324,"rsi_14":57.63,"sma_20":35.01,"sma_60":35.95,"sma_120":39.25},{"date":"2026-09-18","open":35.3,"high":35.77,"low":35.21,"close":35.29,"volume":4997080,"rsi_14":56.01,"sma_20":35.03,"sma_60":35.89,"sma_120":39.04},{"date":"2026-09-21","open":34.63,"high":34.66,"low":33.43,"close":33.61,"volume":12325727},{"date":"2026-09-22","open":33.58,"high":33.76,"low":33.44,"close":33.66,"volume":6670738,"rsi_14":40.6,"sma_20":34.9,"sma_60":35.7,"sma_120":38.61},{"date":"2026-09-23","open":33.37,"high":34.18,"low":33.33,"close":34.0,"volume":7085573,"rsi_14":45.1,"sma_20":34.87,"sma_60":35.63,"sma_120":38.43},{"date":"2026-09-24","open":34.52,"high":34.63,"low":33.88,"close":34.1,"volume":9849390,"rsi_14":51.71,"sma_20":34.84,"sma_60":35.58,"sma_120":38.25},{"date":"2026-09-25","open":33.94,"high":34.26,"low":33.48,"close":33.59,"volume":8291432,"rsi_14":45.86,"sma_20":34.81,"sma_60":35.52,"sma_120":38.08},{"date":"2026-09-28","open":34.0,"high":34.6,"low":33.84,"close":34.37,"volume":10593611},{"date":"2026-09-29","open":34.21,"high":34.81,"low":34.19,"close":34.54,"volume":6838972,"rsi_14":45.04,"sma_20":34.81,"sma_60":35.44,"sma_120":37.78},{"date":"2026-09-30","open":34.28,"high":34.85,"low":33.87,"close":34.8,"volume":7371011},{"date":"2026-10-01","open":34.57,"high":35.33,"low":34.41,"close":34.61,"volume":9419034,"rsi_14":46.32,"sma_20":34.77,"sma_60":35.35,"sma_120":37.53},{"date":"2026-10-02","open":33.78,"high":34.24,"low":33.49,"close":33.91,"volume":7633228,"rsi_14":38.09,"sma_20":34.78,"sma_60":35.31,"sma_120":37.41},{"date":"2026-10-05","open":33.91,"high":33.91,"low":33.0,"close":33.21,"volume":5885440},{"date":"2026-10-06","open":32.82,"high":32.84,"low":32.38,"close":32.69,"volume":8208664,"rsi_14":23.42,"sma_20":34.62,"sma_60":35.2,"sma_120":37.19},{"date":"2026-10-07","open":33.13,"high":33.4,"low":32.86,"close":32.95,"volume":9291158},{"date":"2026-10-08","open":33.25,"high":33.82,"low":32.98,"close":33.38,"volume":10574839,"rsi_14":35.72,"sma_20":34.37,"sma_60":35.09,"sma_120":37.0},{"date":"2026-10-09","open":33.13,"high":33.26,"low":32.72,"close":32.83,"volume":6514773,"rsi_14":42.99,"sma_20":34.26,"sma_60":35.03,"sma_120":36.91},{"date":"2026-10-12","open":32.81,"high":33.03,"low":32.73,"close":32.9,"volume":5943852,"rsi_14":42.93,"sma_20":34.12,"sma_60":34.95,"sma_120":36.81},{"date":"2026-10-13","open":33.0,"high":33.18,"low":32.83,"close":32.91,"volume":9404603,"rsi_14":39.62,"sma_20":33.96,"sma_60":34.87,"sma_120":36.73},{"date":"2026-10-14","open":33.33,"high":34.35,"low":33.15,"close":33.98,"volume":11469907,"rsi_14":49.12,"sma_20":33.83,"sma_60":34.81,"sma_120":36.64},{"date":"2026-10-15","open":34.45,"high":34.69,"low":33.58,"close":33.71,"volume":14475465,"rsi_14":51.0,"sma_20":33.75,"sma_60":34.76,"sma_120":36.57},{"date":"2026-10-16","open":33.58,"high":35.23,"low":33.58,"close":34.87,"volume":13155035,"rsi_14":54.0,"sma_20":33.73,"sma_60":34.7,"sma_120":36.5},{"date":"2026-10-19","open":34.36,"high":34.53,"low":33.91,"close":34.43,"volume":8972599,"rsi_14":49.24,"sma_20":33.77,"sma_60":34.63,"sma_120":36.43},{"date":"2026-10-20","open":34.55,"high":34.76,"low":33.7,"close":34.11,"volume":10058246,"rsi_14":44.78,"sma_20":33.79,"sma_60":34.55,"sma_120":36.35},{"date":"2026-10-21","open":33.86,"high":34.23,"low":33.43,"close":33.59,"volume":8254652,"rsi_14":42.67,"sma_20":33.77,"sma_60":34.48,"sma_120":36.28},{"date":"2026-10-22","open":34.5,"high":35.17,"low":34.33,"close":34.79,"volume":8845303,"rsi_14":55.85,"sma_20":33.81,"sma_60":34.39,"sma_120":36.22},{"date":"2026-10-23","open":35.41,"high":35.58,"low":34.92,"close":35.41,"volume":5278258,"rsi_14":64.81,"sma_20":33.9,"sma_60":34.35,"sma_120":36.16}],"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":"ProShares UltraPro Short S&P500","phase":"above-fold","symbol_resolved":true}